Daily Warrant Summary 21/09/2018 18:59
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
ABSAG 155101450015600 472 3.146400800 
BGASBB606 0 0.00022000 59.9907/11/2018SBAmerican Call
BGASBC302930 0 0.00016500 4505/02/2019SBAmerican Call
ANGLO 326113214132800 380 1.182468826 
AGLSBJ333035 0 0.00031000 10007/11/2018SBAmerican Call
AGLSBL464546 0 0.00032000 110.0104/04/2019SBAmerican Call
AGLSBP171217 0 0.00028500 120.0505/02/2019SBEuropean Put
AGLSTN112771124511409 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 480074685248200 495 1.04555456 
AMSSBC949199 0 0.00033500 149.9307/11/2018SBAmerican Call
ANGGOLD 124831201012897 -10 -0.081487444 
ANGSBF232223 -1 -4.1725000012000 59.9907/11/2018SBAmerican Call
ANGSBG322936 -2 -5.8813320113000 59.9904/04/2019SBAmerican Call
ANGSBS232027 0 0.00010500 4004/04/2019SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
ASPEN 174601728017500 -267 -1.513263026 
APNSBA326 -1-20.0021000028000 105.0404/04/2019SBAmerican Call
BRAIT 385136503885 181 4.93823242 
BATSBI151417 0 0.0004000 2007/11/2018SBAmerican Call
BATSBJ161521 0 0.0004500 2205/02/2019SBAmerican Call
BILLITON 312513100031638 407 1.323316362 
BILSBC696673 0 0.00026000 85.0307/11/2018SBAmerican Call
BILSBD373437 0 0.00031000 85.0311/12/2018SBAmerican Call
BILSBE383340 -1 -2.785000032500 114.9404/04/2019SBAmerican Call
BILSBS400 0 0.00022500 8007/11/2018SBEuropean Put
BILSBT989 0 0.00026600 94.9711/12/2018SBEuropean Put
BILSBU241928 0 0.00028500 110.0104/04/2019SBEuropean Put
BILSTA122191218412254 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 553510565 2 0.365837713 
BLUSBC600 0 0.0001250 511/12/2018SBAmerican Call
BLUSBD538 0 0.0001000 504/04/2019SBAmerican Call
BATS 675516733068500 313 0.47610319 
BTISTG230592295823159 -157 -0.6940048000 103/05/2019SBAmerican Call


Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BIDVEST 189241840019610 -238 -1.242729672 
BVTIHD632362996347 0 0.00012600 128/09/2018IBAmerican Call
EXXARO 146571425115000 99 0.682184195 
EXXSBC656270 1 1.565000012500 4007/11/2018SBAmerican Call
EXXSBR767 0 0.00011500 55.0111/12/2018SBEuropean Put
EXXSBS322532 -1 -3.132000013500 69.9804/04/2019SBEuropean Put
FIRSTRAND 712368887197 223 3.2320676062 
FSRSBC10710 2 28.57500007500 2507/11/2018SBAmerican Call
FSRSBD312634 0 0.0007500 2504/04/2019SBAmerican Call
FSRSBS111012 0 0.0006500 2007/11/2018SBEuropean Put
FSRSBT252029 0 0.0006500 2504/04/2019SBEuropean Put
GFIELDS 351434503666 -42 -1.189430412 
GFISBL404 0 0.0005000 2507/11/2018SBAmerican Call
GFISBM618 0 0.0005300 2504/04/2019SBAmerican Call
GFISBN333234 -1 -2.863000003750 1804/04/2019SBAmerican Call
GFISBT626162 0 0.0004500 1904/04/2019SBEuropean Put
GROWPNT 229922962330 0 0.0028490845 
GRTIVD183818361840 0 0.000656 101/04/2022IBEuropean Call
GRTIVE719717721 0 0.0001768 115/03/2028IBEuropean Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
HARMONY 269925022750 15 0.564289916 
HARSBE111016 0 0.0003000 1507/11/2018SBAmerican Call
HARSBF493049 1 2.04750002300 1405/02/2019SBAmerican Call
HARSBS171621 0 0.0002000 1104/04/2019SBEuropean Put
IMPLATS 275526032800 492 21.7422346645 
IMPSBA153147155 27 27.55500001780 704/04/2019SBAmerican Call
IMPSBN10910 4######2594032950 1507/11/2018SBAmerican Call
IMPSBO868487 10 25.0010786202120 811/12/2018SBAmerican Call
IMPSBP151415 -15-50.003000002500 1407/11/2018SBEuropean Put
INVPROP 149113951499 1 0.07778782 
IPFIVB124812451250 0 0.000300 101/04/2022IBEuropean Call
IMPERIAL 184341830019783 -10 -0.052326867 
IPLSBA13815 0 0.00023500 12504/04/2019SBAmerican Call
KUMBAIO 284592720028900 1318 4.86643422 
KIOSBE748 0 0.00033500 184.8407/11/2018SBAmerican Call
KIOSBF282529 3 12.50115250031500 16004/04/2019SBAmerican Call
KIOSBS181521 0 0.00030000 204.9207/11/2018SBEuropean Put
KIOSBT272427 -3-10.001500027000 16004/04/2019SBEuropean Put
KIOSTN127741270912838 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 177617201810 2 0.1114191312 
DBRMIJ154515211568 0 0.0000 112/03/2019DB Put
MRPRICE 228162270022850 906 4.142177194 
MRPSBC2200 0 0.00024000 85.0305/02/2019SBAmerican Call
MRPSBT403540 0 0.00026000 90.0107/11/2018SBEuropean Put
MTN 800578858105 188 2.4117761982 
MTNSBG400 0 0.00014500 4007/11/2018SBAmerican Call
MTNSBH606 0 0.00012500 4507/11/2018SBAmerican Call
MTNSBI10211 0 0.00164972711500 3505/02/2019SBAmerican Call
NEDCOR 272242666127392 1224 4.711575423 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 324807320800326000 7013 2.211865237 
DBNPAS5001530100000 0 0.0000 115/01/2019DB Put
DBNPAT967619102989 4000 4.3166500 115/01/2019DB Put
DBNPAU630226627172550 0 0.0000 115/01/2019DB Put
DBNPAV132686134946143043 0 0.0000 115/01/2019DB Put
DBNPAW000 0 0.0000 115/01/2019DB Put
DBNPAX000 0 0.0000 115/01/2019DB Put
DBNPAY000 0 0.0000 115/01/2019DB Put
DBNPAZ000 0 0.0000 115/01/2019DB Put
NPNSBG658 0 0.000390000 1408.4507/11/2018SBAmerican Call
NPNSBH171618 0 0.000330000 1298.7007/11/2018SBAmerican Call
NPNSBI252026 2 8.7035000360000 1538.4604/04/2019SBAmerican Call
NPNSBT242324 0 0.000340000 125007/11/2018SBEuropean Put
NPNSBU191421 0 0.000305000 100011/12/2018SBEuropean Put
NPNSBV3000 0 0.000310000 125004/04/2019SBEuropean Put
NPNSTM102634102352102915 0 0.000223000 104/10/2018SBAmerican Call
UBNPNA000 0 0.0000 129/03/2019UB Put
UBNPNB5500 0 0.0000 129/03/2019UB Put
UBNPNR7144800 0 0.0000 121/09/2018UB Put
UBNPNS00 0 0.0000 121/09/2018UB Put
UBNPNT110 0 0.0000 121/09/2018UB Put
UBNPNU000 0 0.0000 121/09/2018UB Put
UBNPNV00 0 0.0000 121/09/2018UB Put
UBNPNW000 0 0.0000 129/03/2019UB Put
UBNPNX10996300 0 0.0000 129/03/2019UB Put
UBNPNY000 0 0.0000 129/03/2019UB Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
PSG 224462217522620 572 2.61974373 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 100710001045 -3 -0.3024090911 
RDFIVD453451454 0 0.000592 121/05/2024IBEuropean Call
RDFSTH209203245 0 0.000800 104/10/2018SBAmerican Call
STANBANK 183481800018600 445 2.498083528 
SBKSBG300 0 0.00025000 69.9807/11/2018SBAmerican Call
SBKSBH262528 4 18.1831500020000 55.0105/02/2019SBAmerican Call
SBKSBI171417 0 0.00022000 8004/04/2019SBAmerican Call
SBKSBJ363540 0 0.00020000 69.9804/04/2019SBAmerican Call
SBKSBT393439 0 0.00021000 75.0207/11/2018SBEuropean Put
SIBANYE 887885950 -53 -5.6421908821 
SGLSBI4110 0 0.0001250 5.7707/11/2018SBAmerican Call
SGLSBJ383741 -2 -4.351750000830 411/12/2018SBAmerican Call
SGLSBL282330 -3 -9.3820033331000 604/04/2019SBAmerican Call
SGLSTB26150 0 0.0001129 104/10/2018SBAmerican Call
SHOPRIT 186731865019320 -94 -0.502974112 
SHPSBB1300 0 0.00023000 90.0105/02/2019SBAmerican Call
SHPSBP6600 0 0.00024500 85.0307/11/2018SBEuropean Put
SHPSBQ3300 0 0.00018500 69.9804/04/2019SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SASOL 538895350055000 -1111 -2.025371530 
SOLSBJ565561 0 0.00046500 16007/11/2018SBAmerican Call
SOLSBL514855 0 0.00050000 140.0611/12/2018SBAmerican Call
SOLSBM343336 -2 -5.5680000057000 20004/04/2019SBAmerican Call
SOLSBP222126 0 0.00049500 190.1104/04/2019SBEuropean Put
SOLSBZ5213 0 0.00043000 130.0411/12/2018SBEuropean Put
SOLSTO225642251622712 -567 -2.4412833000 107/02/2019SBAmerican Call
SYGEURO50 579157505997 25 0.43384840 
ESPIBO113999611399960 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 397639694023 28 0.70238306 
SPIB11146273014627300 0 0.0000 119/12/2019IB Put
TOPI  
ESPIB2116673011667300 0 0.0000 113/02/2019IB Put
ESPIBP189584818958480 0 0.0000 108/10/2018IB Put
ESPIBQ113439311343930 0 0.0000 113/12/2018IB Put
LBCP133364600 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN2638831632330645332 0 0.0000 130/07/2030NB Put
NBELN3491510486515496504 0 0.0000 130/07/2030NB Put
NBELN4589738583668595807 3504 0.60200 119/03/2019NB Put
NBELN5503839498725508952 0 0.0000 119/03/2019NB Put
NBELN6573507567705579309 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13174073217407320 0 0.0000 104/05/2020IB Put
SPIB21106120510585521063858 0 0.0000 105/10/2020IB Put
SPIB239816349816340 0 0.0000 104/03/2022IB Put
SPIB26117393411739340 0 0.0000 104/03/2022IB Put
TOPSBD5110 0 0.00057000 500007/11/2018SBEuropean Call
TOPSBE201922 2 12.5021100053000 500007/11/2018SBEuropean Call
TOPSBF575258 7 13.7311000052000 500005/02/2019SBEuropean Call
TOPSBG555455 0 0.00053000 500004/04/2019SBEuropean Call
TOPSBP343338 -3 -7.8921000049000 5882.3504/04/2019SBEuropean Put
TOPSBZ222122 -6-21.43343000050000 500007/11/2018SBEuropean Put
TOPSKL149314881498 0 0.00045000 50011/02/2019SBEuropean Call
TOPSKM129112851296 152 13.10250046000 50011/02/2019SBEuropean Call
TOPSKN108310781088 131 13.8212200047000 50011/02/2019SBEuropean Call
TOPSKO988860994 144 17.351331848000 50004/07/2019SBEuropean Call
TOPSKS7464502000 -111-12.97534155000 50011/02/2019SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB 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 838379958519 258 3.185374368 
TRUSBP3800 0 0.0009500 4007/11/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
VUKILE 201219502050 9 0.453680126 
VKEIVA161816161620 0 0.000410 121/05/2024IBEuropean Call
VODACOM 126371250012887 257 2.083419261 
VODSBC100 0 0.00018000 5007/11/2018SBAmerican Call
VODSBD292831 0 0.00013000 3505/02/2019SBAmerican Call
WOOLIES 512350505300 23 0.455805008 
WHLSBL416 0 0.0006700 2307/11/2018SBAmerican Call
WHLSBM212033 0 0.0005800 1805/02/2019SBAmerican Call
Other  
ESPIB5136357413635740 0 0.0000 122/08/2019IB Put
ESPIB6272848427284840 0 0.0000 125/07/2019IB Put
ESPIB7143636514363650 0 0.0000 129/08/2019IB Put
ESPIB8126953412695340 0 0.0000 111/11/2019IB Put
ESPIB9130391513039150 0 0.0000 129/04/2022IB Put
ESPIBK98505000 0 0.0000 103/10/2018IBEuropean Put
ESPIBM10019219608971050000 26152 2.71150 123/11/2018IB Put
ESPIBR9973049973040 0 0.0000 112/12/2018IB Put
ESPIBS9806049806040 0 0.0000 107/01/2019IB Put
ESPIBU155955615595560 0 0.0000 131/05/2019IB Put
ESPIBY147287314728730 0 0.0000 106/05/2019IB Put
FTSIIC89894898940 0 0.0000 131/07/2023IB Put
LBCP14299582966130254 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
LPEGB9000 0 0.0000 104/12/2018AB Put
LPEGP1100 0 0.0000 120/04/2021AB Put
LPEGP2000 0 0.0000 115/11/2021AB Put
LPESP1221142189522333 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
NBELN7463785459072468498 0 0.0000 130/07/2030NB Put
NBELN8459228454577463878 0 0.0000 130/07/2030NB Put
SPIB10129133712913370 0 0.0000 120/07/2021IB Put
SPIB122195912195910 0 0.0000 112/07/2019IB Put
SPIB14231319223131920 0 0.0000 106/11/2020IB Put
SPIB15134555313455530 0 0.0000 130/11/2020IB Put
SPIB16114186511390101144720 0 0.0000 102/06/2020IB Put
SPIB17506345050634500 0 0.0000 126/02/2021IB Put
SPIB189857469857460 0 0.0000 108/02/2021IB Put
SPIB19105285510057091100000 -47146 -4.4830 113/09/2021IB Put
SPIB20142030914203090 0 0.0000 126/03/2021IB Put
SPIB229697969095921050000 0 0.0000 128/09/2021IB Put
SPIB24105653600 0 0.0000 113/08/2021IB Put
SPIB251433261433260 0 0.0000 114/08/2023IB Put
SPIB27101992710199270 0 0.0000 113/09/2021IB Put
SXEIID97877978770 0 0.0000 128/11/2022IB Put
SXEIIE1114031114030 0 0.0000 113/02/2023IB Put
SXEIIF1121721121720 0 0.0000 127/03/2023IB Put
SXEIIG1014011014010 0 0.0000 126/06/2023IB Put
SXEIIH9873079873070 0 0.0000 114/06/2021IB 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
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
ZA134000 0 0.0000 127/03/2023BN Put
ZA135000 0 0.0000 127/03/2023BN Put
ZA136000 0 0.0000 125/04/2023BN Put
ZA137000 0 0.0000 125/04/2023BN Put
ZA138000 0 0.0000 129/05/2023BN Put
ZA139000 0 0.0000 129/05/2023BN Put
ZA140000 0 0.0000 126/07/2023BN Put
ZA143000 0 0.0000 130/04/2021BN Put
ZA144000 0 0.0000 113/07/2021BN Put
ZA146000 0 0.0000 115/06/2023BN Put
ZA151000 0 0.0000 105/01/2024BN 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.