Daily Warrant Summary 23/02/2018 19:14
Go Back Add Warrant Prices to Favourites
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
ANGLO 287222834229200 -178 -0.621944500 
AGLSBG464148 0 0.00024000 105.0406/03/2018SBAmerican Call
AGLSBH272630 0 0.00028500 120.0505/06/2018SBAmerican Call
AGLSBI211825 0 0.00033000 110.0102/08/2018SBAmerican Call
AGLSBX300 0 0.00020000 90.0106/03/2018SBEuropean Put
AGLSBY141118 0 0.00024500 114.9405/06/2018SBEuropean Put
AGLSBZ343338 0 0.00028500 110.0102/08/2018SBEuropean Put
AGLSTN980496729832 0 0.00022500 107/02/2019SBAmerican Call
ZA082000 0 0.0000 124/07/2019BN Put
ZA083000 0 0.0000 119/08/2019BN Put
ZA085000 0 0.0000 128/08/2019BN Put
ANGLOPLAT 365503600038000 650 1.81465838 
AMSSBA121119 0 0.00045000 234.7404/07/2018SBAmerican Call
AMSSBB292532 0 0.00038000 190.1102/08/2018SBAmerican Call
AMSSBP343138 0 0.00039500 210.0804/07/2018SBEuropean Put
ANGGOLD 112671121611410 -194 -1.691145235 
ANGSBE9826 -1-10.0088500014000 8005/06/2018SBAmerican Call
ANGSBQ282330 0 0.00013000 65.0206/03/2018SBEuropean Put
ANGSBR333037 0 0.00011500 5402/08/2018SBEuropean Put
ABINBEV 122350121300124000 395 0.3297555 
ANHSBB7216 0 0.0050000160000 450.4502/08/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BRAIT 427941004310 111 2.661547546 
BATSBF314 0 0.0006200 2103/05/2018SBAmerican Call
BATSBG12714 0 0.0005200 2304/07/2018SBAmerican Call
BATSBH322733 0 0.0004500 1702/08/2018SBAmerican Call
BATSBP555255 0 0.0005200 1703/05/2018SBEuropean Put
B-AFRICA 203882000020600 633 3.202824188 
BGASBA585363 0 0.00019000 5002/08/2018SBAmerican Call
BGASBO111110114 0 0.00015000 5003/05/2018SBAmerican Call
BILLITON 245562430024600 232 0.951475879 
BILIHC953195319557 0 0.00015200 115/05/2018IBAmerican Call
BILSBA518 0 0.00026000 8006/03/2018SBAmerican Call
BILSBB201520 0 0.00027500 90.0102/08/2018SBAmerican Call
BILSBQ606 0 0.00021000 65.0206/03/2018SBEuropean Put
BILSBR363536 0 0.00025500 90.0104/07/2018SBEuropean Put
BILSTA794979287970 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 127612601480 -79 -5.835350964 
BLUSBA116 0 0.002982501900 703/05/2018SBAmerican Call
BLUSBB201520 0 0.0001500 502/08/2018SBAmerican Call
BATS 720007100073000 2478 3.56889813 
BTIIHH1132100 0 0.00062700 131/08/2018IBAmerican Call
BTISTF781777547879 1346 21.1215067500 103/05/2018SBAmerican Call


Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BIDVEST 235002300024118 558 2.431889806 
BVTIHD115301150211558 0 0.00012600 128/09/2018IBAmerican Call
DISCOVERY 179981770018069 532 3.051165449 
DSYIHC889988818917 0 0.0009300 108/06/2018IBAmerican Call
DSYSBP400 0 0.00013500 37.9906/03/2018SBEuropean Put
DSYSBQ282328 0 0.00016500 4502/08/2018SBEuropean Put
EXXARO 141501410014600 -154 -1.081718145 
DBEXX5648900 0 0.0000 119/02/2018DB Put
DBEXX6695600 0 0.0000 114/08/2018DB Put
EXXSBB161516 0 0.00017000 8002/08/2018SBAmerican Call
EXXSBP211823 0 0.00013000 65.0205/06/2018SBEuropean Put
EXXSBQ454047 0 0.00016000 75.0202/08/2018SBEuropean Put
FIRSTRAND 760771007700 177 2.3810662723 
FSRSBA797784 0 0.0005800 2505/06/2018SBAmerican Call
FSRSBB675768 0 0.0006800 2002/08/2018SBAmerican Call
FSRSBO878188 0 0.0006000 1906/03/2018SBAmerican Call
FSRSBQ400 0 0.0005000 1506/03/2018SBEuropean Put
FSRSBR656 0 0.0005300 1802/08/2018SBEuropean Put
GFIELDS 459242504860 -29 -0.632689307 
GFISBI426 0 0.0006500 3303/05/2018SBAmerican Call
GFISBJ131215 0 0.0020000005800 3002/08/2018SBAmerican Call
GFISBR262327 0 0.0005200 2506/03/2018SBEuropean Put
GFISBS434245 0 0.0005200 2502/08/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
GROWPNT 299029843000 40 1.368019728 
GRTIVD240023982402 0 0.000946 101/04/2022IBEuropean Call
GRTIVE128312811284 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 234022702450 -52 -2.171241389 
HARSBC13817 0 0.0002800 1905/06/2018SBAmerican Call
HARSBD292633 -1 -3.13500002500 1302/08/2018SBAmerican Call
HARSBQ9814 -1-12.50500002300 1506/03/2018SBEuropean Put
HARSBR242126 0 0.0002200 2002/08/2018SBEuropean Put
HARSTO9018661000 0 0.0001650 102/08/2018SBAmerican Call
IMPLATS 306830533169 -37 -1.192736818 
IMPSBL141118 2 13.334200003650 1605/06/2018SBAmerican Call
IMPSBM6310 0 0.0013000004500 2304/07/2018SBAmerican Call
INVPROP 174917001749 44 2.58186417 
IPFIVA164716271692 0 0.000469 124/07/2019IBEuropean Call
IPFIVB142514041473 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 338293310034047 -64 -0.19325214 
KIOSBA595661 0 0.00025500 155.0405/06/2018SBAmerican Call
KIOSBB302530 0 0.00032500 175.1304/07/2018SBAmerican Call
KIOSBC161118 0 0.00040000 245.1002/08/2018SBAmerican Call
KIOSBD141318 0 0.00043000 20002/08/2018SBAmerican Call
KIOSBP7411 0 0.00022000 149.9305/06/2018SBEuropean Put
KIOSBQ171622 0 0.00028000 170.0704/07/2018SBEuropean Put
KIOSBR353435 0 0.00035000 215.0502/08/2018SBEuropean Put
KIOSTN190451899119098 0 0.00016000 104/10/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
MMIHLDGS 227522002294 56 2.521758087 
DBRMIH190200 0 0.0000 115/03/2018DB Put
MRPRICE 287452700129000 671 2.391186888 
MRPSBA666168 0 0.00024000 10002/08/2018SBAmerican Call
MRPSBB565358 -2 -4.0046000026500 90.0102/08/2018SBAmerican Call
MRPSBR100 0 0.00016000 5006/03/2018SBEuropean Put
MRPSBS9811 0 0.00021000 8002/08/2018SBEuropean Put
MTN 130001240013100 410 3.263589223 
MTNIHN404640334059 486 13.83246009400 114/09/2018IBAmerican Call
MTNSBF191429 0 0.00013500 5005/06/2018SBAmerican Call
MTNSBS606 0 0.00011000 3506/03/2018SBEuropean Put
MTNSBT302930 0 0.00012500 5002/08/2018SBEuropean Put
NEDCOR 293002924429500 250 0.861118828 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 333469331000335014 -331 -0.101033964 
DBNPAM3868700 0 0.0000 117/07/2018DB Put
DBNPAN100 0 0.0000 117/07/2018DB Put
DBNPAP000 0 0.0000 117/07/2018DB Put
DBNPAR4146700 0 0.0000 117/07/2018DB Put
DBNPAS000 0 0.0000 117/07/2018DB Put
DBNPAU000 0 0.0000 117/07/2018DB Put
NPNIHF152316125000152627 0 0.000186000 118/07/2018IBAmerican Call
NPNSBE191630 0 0.002000000319777 949.4006/03/2018SBAmerican Call
NPNSBF13617 -1 -7.14163502390000 1298.7004/07/2018SBAmerican Call
NPNSBQ505 0 0.000269812 849.4706/03/2018SBEuropean Put
NPNSBR161318 0 0.000305000 1052.6305/06/2018SBEuropean Put
NPNSBS302932 0 0.000340000 1204.8204/07/2018SBEuropean Put
NPNSTM124405123708124938 0 0.000223000 104/10/2018SBAmerican Call
UBNPNM2371900 0 0.0000 123/03/2018UB Put
UBNPNN3261600 0 0.0000 123/03/2018UB Put
UBNPNO8600200 0 0.0000 123/03/2018UB Put
UBNPNP000 0 0.0000 123/03/2018UB Put
UBNPNQ7140000 0 0.0000 123/03/2018UB Put
UBTENA000 0 0.0000 123/03/2018UB Put
UBTENB00 0 0.0000 123/03/2018UB Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
OLDMUTUAL 413041004150 44 1.0810743565 
OMLSBI383739 0 0.0003850 1203/05/2018SBAmerican Call
PSG 220752151022400 108 0.49828873 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 115011201160 1 0.0919548005 
RDFIVD595593597 0 0.000682 121/05/2024IBEuropean Call
RDFSTH407405420 7 1.7216239800 104/10/2018SBAmerican Call
REMGRO 243072350024400 1082 4.661083302 
REMIHM777277557789 630 9.5215016900 115/05/2018IBAmerican Call
STANBANK 219612090022383 261 1.204078219 
SBKSBE838084 0 0.00017500 55.0106/03/2018SBAmerican Call
SBKSBF616062 0 0.00019500 65.0202/08/2018SBAmerican Call
SBKSBR707 0 0.00015500 5006/03/2018SBEuropean Put
SBKSBS11511 0 0.00017000 59.9902/08/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SIBANYE 114111011165 11 0.9725045488 
SGLSBG4120 0 0.0002200 1304/07/2018SBAmerican Call
SGLSBH5211 -1-16.673700001850 1002/08/2018SBAmerican Call
SGLSBQ494649 0 0.0001500 903/05/2018SBEuropean Put
SGLSTB274250328 -2 -0.73407751200 104/10/2018SBAmerican Call
SHOPRIT 258702550126072 970 3.901722644 
SHPIHI106581063610680 0 0.00016000 114/09/2018IBAmerican Call
SHPSBA555055 0 0.00025000 7502/08/2018SBAmerican Call
STEINHOFF 528520530 51 10.696607728 
SNHSBI101 0 0.0007000 2206/03/2018SBAmerican Call
SNHSBJ101 0 0.0006500 2005/06/2018SBAmerican Call
SASOL 394503923540000 600 1.541131399 
SOLSBI151025 0 0.00043500 149.9305/06/2018SBAmerican Call
SOLSBW121112 0 0.00036000 130.0403/05/2018SBEuropean Put
SOLSBX201526 0 0.00037500 130.0405/06/2018SBEuropean Put
SOLSBY363238 0 0.00041500 144.9304/07/2018SBEuropean Put
SOLSTO116411149711803 0 0.00033000 107/02/2019SBAmerican Call
SYGEURO50 493649014964 -25 -0.5027321 
ESPIBO126602412628591269189 0 0.0000 120/11/2018IBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SYG-USA 297229022985 -19 -0.64131586 
SPIB11125225412522540 0 0.0000 119/12/2019IB Put
TIGBRANDS 423704175042750 1070 2.59924408 
TBSIHC139001387513925 723 5.746029000 120/04/2018IBAmerican Call
TFG 225102050023000 810 3.731490787 
TFGSBA837886 0 0.00019000 59.9902/08/2018SBAmerican Call
TFGSBP600 0 0.00014000 4506/03/2018SBEuropean Put
TOPI  
ESPIB2116380011638000 0 0.0000 113/02/2019IB Put
ESPIBI108541610745611096270 0 0.00044873 122/03/2018IBEuropean Put
ESPIBL120493412049340 0 0.0000 125/05/2018IB Put
ESPIBN197098119709810 0 0.0000 125/05/2018IB Put
ESPIBP194309719236661962528 0 0.0000 108/10/2018IB Put
ESPIBQ114103711410370 0 0.0000 113/12/2018IB Put
LBCP10348623451735207 0 0.0000 128/02/2018AB Put
LBCP11338093347434143 0 0.0000 114/05/2018AB Put
LBCP13323803205932700 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1595074588817601330 0 0.0000 122/05/2018NB Put
NBELN2602199596013608384 0 0.0000 109/07/2018NB Put
NBELN3551018545286556750 0 0.0000 109/07/2018NB Put
NBELN4563583557836569330 0 0.0000 119/03/2019NB Put
NBELN5530328524815535841 0 0.0000 119/03/2019NB Put
NBELN6539289533838544739 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13169166416916640 0 0.0000 104/05/2020IB Put
SPIB21103398810314031036573 0 0.0000 105/10/2020IB Put
TOPSBB201924 4 25.00420572651000 5882.3506/03/2018SBEuropean Call
TOPSBC231326 3 15.0050000056000 400004/07/2018SBEuropean Call
TOPSBW12012 0 0.00046500 3030.3006/03/2018SBEuropean Put
TOPSBX272631 -4-13.335000049000 400005/06/2018SBEuropean Put
TOPSBY544956 -6-10.005000051000 3448.2804/07/2018SBEuropean Put
TOPSKC134713431351 0 0.00045000 50006/03/2018SBEuropean Call
TOPSKD114811441152 0 0.00046000 50006/03/2018SBEuropean Call
TOPSKE111811141122 0 0.00047000 50004/07/2018SBEuropean Call
TOPSKF911907915 123 15.3812205048000 50004/07/2018SBEuropean Call
TOPSKQ848846849 -92 -9.712000056000 50002/08/2018SBEuropean Put
TOPSKR103310291037 0 0.00057000 50002/08/2018SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB Put
ZA063000 0 0.0000 128/06/2018BN Put
ZA064000 0 0.0000 129/10/2018BN Put
ZA067000 0 0.0000 113/02/2019BN Put
ZA071000 0 0.0000 129/07/2019BN Put
ZA072000 0 0.0000 115/05/2019BN Put
ZA073000 0 0.0000 122/05/2019BN Put
ZA075000 0 0.0000 124/07/2019BN Put
ZA081000 0 0.0000 109/07/2019BN Put
ZA0877535000 0 0.0000 124/02/2020BN Put
ZA088000 0 0.0000 120/11/2019BN Put
ZA089000 0 0.0000 119/12/2019BN Put
ZA092000 0 0.0000 117/03/2020BN Put
TRUWTHS 106551012010895 14 0.132101420 
TRUSBA656166 0 0.0009500 3002/08/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
VUKILE 211520352125 22 1.051621471 
VKEIVA171816741767 0 0.000708 121/05/2024IBEuropean Call
VODACOM 162761570016500 203 1.261345351 
VODSBA272627 0 0.00017000 4505/06/2018SBAmerican Call
VODSBB504951 0 0.00016000 37.9902/08/2018SBAmerican Call
WOOLIES 650165006699 -39 -0.603352284 
WHLSBI241927 0 0.0006700 2305/06/2018SBAmerican Call
WHLSBJ434043 0 0.0006100 2204/07/2018SBAmerican Call
Other  
ESPIB1873486468821 0 0.0000 111/08/2023IB Put
ESPIB3130622713062270 0 0.0000 106/05/2019IB Put
ESPIB4334459833445980 0 0.0000 117/05/2019IB Put
ESPIB5104076510407650 0 0.0000 122/08/2019IB Put
ESPIB6207977420797740 0 0.0000 125/07/2019IB Put
ESPIB7132135113213510 0 0.0000 129/08/2019IB Put
ESPIB89813019813010 0 0.0000 111/11/2019IB Put
ESPIB9108679910867990 0 0.0000 129/04/2019IB Put
ESPIBK148461414846140 0 0.0000 103/10/2018IBEuropean Put
ESPIBM110755310964551317365-100772 -8.4220 123/11/2018IB Put
ESPIBR110212810966171107638 0 0.0000 112/12/2018IB Put
ESPIBS104370210384831048920 0 0.0000 107/01/2019IB Put
ESPIBU142039414177871446429 0 0.0000 131/05/2019IB Put
ESPIBY128118812683761300000 0 0.0000 106/05/2019IB Put
FTSIIB1020691020690 0 0.0000 107/07/2022IB Put
LBCP12313113100131621 0 0.0000 118/06/2018AB Put
LBCP14286492836528932 0 0.0000 126/11/2018AB Put
LPBEG1000 0 0.0000 118/12/2019AB Put
LPECA1000 0 0.0000 126/08/2019AB Put
LPECA2000 0 0.0000 120/04/2020AB Put
LPEGB5293742908329665 0 0.0000 112/03/2018AB Put
LPEGB6248992465225145 0 0.0000 114/05/2018AB Put
LPEGB7215242131121737 0 0.0000 118/06/2018AB Put
LPEGB8191091892019298 0 0.0000 111/09/2018AB Put
LPEGB9000 0 0.0000 104/12/2018AB Put
LPEGP1100 0 0.0000 120/04/2021AB Put
LPEGP2000 0 0.0000 115/11/2021AB Put
LPESP1218182160222034 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
SPIB10121113012111300 0 0.0000 120/07/2021IB Put
SPIB121824861824860 0 0.0000 112/07/2019IB Put
SPIB14179342617754921811360 0 0.0000 106/11/2020IB Put
SPIB15110042210894171111426 0 0.0000 130/11/2020IB Put
SPIB16110902411062511111796 0 0.0000 102/06/2020IB Put
SPIB17394919039096983988682 0 0.0000 126/02/2021IB Put
SPIB18958586948998968173 0 0.0000 108/02/2021IB Put
SPIB199926789100101002604 0 0.0000 113/09/2021IB Put
SPIB20114618411347221157645 0 0.0000 126/03/2021IB Put
SXEIIC121398120791122005 0 0.0000 128/02/2022IB Put
SXEIID95062950620 0 0.0000 128/11/2022IB Put
ZA0668818000 0 0.0000 102/04/2019BN Put
ZA0698327000 0 0.0000 127/05/2019BN Put
ZA080000 0 0.0000 123/09/2019BN Put
ZA0847770000 0 0.0000 117/12/2019BN Put
ZA086000 0 0.0000 105/06/2020BN Put
ZA090000 0 0.0000 128/04/2020BN Put
ZA091000 0 0.0000 102/04/2020BN Put
ZA093000 0 0.0000 106/07/2020BN Put
ZA09410092500 0 0.0000 120/08/2018BN Put
ZA095000 0 0.0000 128/09/2020BN Put
ZA097000 0 0.0000 114/09/2020BN Put
ZA098000 0 0.0000 123/01/2019BN Put
ZA099000 0 0.0000 114/12/2020BN Put
ZA100000 0 0.0000 114/12/2020BN Put
ZA101000 0 0.0000 130/03/2021BN Put
ZA104000 0 0.0000 112/03/2019BN Put
ZA105100 0 0.0000 124/04/2019BN Put
ZA107000 0 0.0000 124/04/2019BN Put
ZA108000 0 0.0000 128/06/2021BN Put
ZA109000 0 0.0000 111/06/2019BN Put
ZA110000 0 0.0000 122/04/2021BN Put
ZA112000 0 0.0000 106/12/2019BN Put
ZA113000 0 0.0000 123/11/2021BN Put
ZA114000 0 0.0000 123/03/2022BN Put
ZA116000 0 0.0000 110/03/2020BN Put
ZA117000 0 0.0000 109/06/2022BN Put
ZA118000 0 0.0000 129/06/2022BN Put
ZA119000 0 0.0000 102/06/2022BN Put
ZA120000 0 0.0000 105/07/2022BN Put
ZA121000 0 0.0000 102/08/2022BN Put
ZA1239993500 0 0.0000 122/06/2022BN Put
ZA124000 0 0.0000 113/10/2022BN Put
ZA125000 0 0.0000 104/10/2022BN Put
ZA127000 0 0.0000 120/12/2022BN Put
ZA128000 0 0.0000 127/12/2022BN Put
ZA129000 0 0.0000 127/12/2022BN Put
ZA130000 0 0.0000 129/12/2022BN Put
ZA132000 0 0.0000 102/02/2023BN Put
ZA133000 0 0.0000 102/02/2023BN Put

Send e-mail to
© 2018 SHARENET (PTY) Ltd, Cape Town, South Africa
Home     Terms & conditions    Privacy Policy
    Security Notice    Contact Details
Market Statistics are calculated by Sharenet and are therefore not the official JSE Market Statistics. The calculation/derivation may include underlying JSE data.