Daily Warrant Summary 12/12/2017 19:15
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 251402480025500 51 0.201288485 
AGLSBF959398 0 0.00018000 75.0210/01/2018SBAmerican Call
AGLSBG322736 0 0.00024000 105.0406/03/2018SBAmerican Call
AGLSBH201524 0 0.001000028500 120.0505/06/2018SBAmerican Call
AGLSBX10714 0 0.00020000 90.0106/03/2018SBEuropean Put
AGLSBY302534 0 0.00024500 114.9405/06/2018SBEuropean Put
AGLSTM834882718426 0 0.00017000 107/02/2018SBAmerican 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 346513405034900 -509 -1.45260515 
AMSSBA14920 0 0.00045000 234.7404/07/2018SBAmerican Call
AMSSBP434247 0 0.00039500 210.0804/07/2018SBEuropean Put
ANGGOLD 124001221512603 -203 -1.611047682 
ANGSBD7618 -1-12.50100000015000 90.0106/02/2018SBAmerican Call
ANGSBE212030 0 0.00014000 8005/06/2018SBAmerican Call
ANGSBQ272641 0 0.00013000 65.0206/03/2018SBEuropean Put
ABINBEV 151444151270165000 320 0.2125766 
ANHSBA656 0 0.000165000 425.5310/01/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BRAIT 379937503900 -51 -1.321160959 
BATSBE101 0 0.0006900 2510/01/2018SBAmerican Call
BATSBF4124 0 0.0006200 2103/05/2018SBAmerican Call
BATSBG10514 0 0.001150005200 2304/07/2018SBAmerican Call
BATSBP807583 0 0.0015005200 1703/05/2018SBEuropean Put
B-AFRICA 150951484715690 45 0.304290412 
BGASBO342937 0 0.00015000 5003/05/2018SBAmerican Call
BILLITON 251022470025200 259 1.041180149 
BILIHC103741035210396 0 0.00015200 115/05/2018IBAmerican Call
BILSBA262526 0 0.001000026000 8006/03/2018SBAmerican Call
BILSBO524953 0 0.00021500 75.0210/01/2018SBAmerican Call
BILSBQ11815 0 0.00021000 65.0206/03/2018SBEuropean Put
BILSBR383342 0 0.00025500 90.0104/07/2018SBEuropean Put
BILSTO742974037454 0 0.00018000 107/02/2018SBAmerican Call
BLUETEL 134012501400 -74 -5.231277378 
BLUSBA5120 0 0.0001900 703/05/2018SBAmerican Call
BATS 918879044092000 818 0.90484010 
BTIIHH326383259832677 0 0.00062700 131/08/2018IBAmerican Call
BTISTF270062691333000 0 0.00067500 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 193731908119500 -395 -2.001343173 
BVTIHD749274747509 0 0.00012600 128/09/2018IBAmerican Call
DISCOVERY 156001550015985 100 0.652879136 
DSYIHC667166586684 0 0.0009300 108/06/2018IBAmerican Call
DSYSBP111012 0 0.00013500 37.9906/03/2018SBEuropean Put
EXXARO 147801450015000 -455 -2.99818512 
DBEXX5638900 0 0.0000 119/02/2018DB Put
EXXSBA9993104 0 0.00010000 5006/02/2018SBAmerican Call
EXXSBP242326 0 0.00013000 65.0205/06/2018SBEuropean Put
FIRSTRAND 535252755500 -57 -1.0514464830 
FSRSBA231823 0 0.0005800 2505/06/2018SBAmerican Call
FSRSBO131215 0 0.0006000 1906/03/2018SBAmerican Call
FSRSBQ191819 0 0.0005000 1506/03/2018SBEuropean Put
GFIELDS 508249505400 -127 -2.441316638 
GFISBH232261 0 0.0004800 2510/01/2018SBAmerican Call
GFISBI13813 0 0.0006500 3303/05/2018SBAmerican Call
GFISBR282728 0 0.0005200 2506/03/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
GROWPNT 256025202570 13 0.517839634 
GRTIVD194919461951 0 0.000946 101/04/2022IBEuropean Call
GRTIVE897894899 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 225022302300 -72 -3.10616950 
HARSBB10914 0 0.0002400 1710/01/2018SBAmerican Call
HARSBC171418 -2-10.531770002800 1905/06/2018SBAmerican Call
HARSBQ282328 0 0.0002300 1506/03/2018SBEuropean Put
HARSTO923892954 -37 -3.77127001650 102/08/2018SBAmerican Call
IMPLATS 304030053239 -110 -3.494333910 
IMPSBJ414 0 0.0004000 2010/01/2018SBAmerican Call
IMPSBL211622 -3-12.00187143650 1605/06/2018SBAmerican Call
IMPSBM10714 0 0.0004500 2304/07/2018SBAmerican Call
INVPROP 158015501595 -4 -0.2582234 
IPFIVA145714441470 0 0.000469 124/07/2019IBEuropean Call
IPFIVB123012171243 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 358203540036800 -283 -0.78938658 
KIOSBA807985 0 0.00025500 155.0405/06/2018SBAmerican Call
KIOSBB484752 0 0.00032500 175.1304/07/2018SBAmerican Call
KIOSBP10912 0 0.0036900022000 149.9305/06/2018SBEuropean Put
KIOSBQ191819 0 0.00028000 170.0704/07/2018SBEuropean Put
KIOSTN214252136821453 -213 -0.98400016000 104/10/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
MEDCLIN 108991067510900 13 0.12789301 
MEISBD400 0 0.00014500 4510/01/2018SBAmerican Call
MMIHLDGS 188618672040 -6 -0.322992308 
DBRMIH183718091864 0 0.0000 115/03/2018DB Put
MRPRICE 206522049420940 -395 -1.881502944 
MRPSBR638 0 0.00016000 5006/03/2018SBEuropean Put
MTN 126361240112700 50 0.404991298 
MTNIHN369036773702 0 0.0009400 114/09/2018IBAmerican Call
MTNSBE241924 0 0.0050000012000 4510/01/2018SBAmerican Call
MTNSBF241927 0 0.00013500 5005/06/2018SBAmerican Call
MTNSBS131015 0 0.00011000 3506/03/2018SBEuropean Put
NEDCOR 217722158922850 -140 -0.641202701 
UBOMLA00 0 0.0000 115/11/2018UB Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
NASPERSN 350000345525355000 -12400 -3.421453839 
DBNPAJ440534188946217 0 0.0000 130/08/2018DB Put
DBNPAK298342803931629 0 0.0000 118/01/2018DB Put
DBNPAL461114275949462 0 0.0000 118/01/2018DB Put
DBNPAM000 0 0.0000 118/01/2018DB Put
DBNPAN000 0 0.0000 118/01/2018DB Put
DBNPAQ000 0 0.0000 118/01/2018DB Put
NPNIHF172308172166172450 -10838 -5.8815186000 118/07/2018IBAmerican Call
NPNSBE504551 -10-16.67900000319777 949.4006/03/2018SBAmerican Call
NPNSBF262331 -5-16.13291500390000 1298.7004/07/2018SBAmerican Call
NPNSBQ4212 0 0.000269812 849.4706/03/2018SBEuropean Put
NPNSBR181718 0 0.000305000 1052.6305/06/2018SBEuropean Put
NPNSBS302732 3 11.1186300340000 1204.8204/07/2018SBEuropean Put
NPNSTM146166145780146552 -7774 -4.9414223000 104/10/2018SBAmerican Call
UBNPNM2371900 0 0.0000 123/03/2018UB Put
UBNPNN58537585370 -4036 -6.4530000 123/03/2018UB Put
UBNPNO000 0 0.0000 123/03/2018UB Put
UBNPNP000 0 0.0000 123/03/2018UB Put
UBNPNQ5995200 0 0.0000 123/03/2018UB Put
UBTENA000 0 0.0000 123/03/2018UB Put
UBTENB00 0 0.0000 123/03/2018UB Put
OLDMUTUAL 363436013638 -6 -0.166677105 
OMLSBI252229 0 0.0003850 1203/05/2018SBAmerican Call
PSG 242302423025555 -813 -3.25527423 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 10009911020 -5 -0.5013233043 
RDFIVD440438441 0 0.000682 121/05/2024IBEuropean Call
RDFSTH300250397 0 0.000800 104/10/2018SBAmerican Call
REMGRO 205342030120885 -333 -1.601146029 
REMIHM399638014019 0 0.00016900 115/05/2018IBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
STANBANK 167571663017000 -387 -2.264990639 
SBKIHK508150575105 -200 -3.66500011300 115/12/2017IBAmerican Call
SBKSBE222124 -3-12.003630017500 55.0106/03/2018SBAmerican Call
SBKSBR161521 0 0.00015500 5006/03/2018SBEuropean Put
SIBANYE 161515901700 -85 -5.0010223846 
SGLSBF141314 -4-21.055138501750 1006/02/2018SBAmerican Call
SGLSBG131216 -3-18.755350002200 1304/07/2018SBAmerican Call
SGLSBQ262530 0 0.0001500 903/05/2018SBEuropean Put
SGLSTB637585639 -79-10.9340001200 104/10/2018SBAmerican Call
SHOPRIT 213852100021880 185 0.872072861 
SHPIHI615161356167 320 5.4940016000 114/09/2018IBAmerican Call
STEINHOFF 117611501184 241 25.7867883006 
SNHSBI101 0 0.0007000 2206/03/2018SBAmerican Call
SNHSBJ303 0 0.00906006500 2005/06/2018SBAmerican Call
SNHSTB491123 0 0.0005000 107/02/2018SBAmerican Call
SASOL 427114242543000 261 0.611349413 
SOLIHN128911286412917 0 0.00029600 115/12/2017IBAmerican Call
SOLSBH282332 0 0.00042000 120.0506/02/2018SBAmerican Call
SOLSBI332438 0 0.00043500 149.9305/06/2018SBAmerican Call
SOLSBW14918 0 0.00036000 130.0403/05/2018SBEuropean Put
SOLSBX201920 0 0.00037500 130.0405/06/2018SBEuropean Put
SOLSBY322736 0 0.00041500 144.9304/07/2018SBEuropean Put
SOLSTN129931295013036 230 1.8045030000 107/02/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SYGEURO50 578157526120 15 0.2680950 
ESPIBO138806513880650 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 346034003473 40 1.1784708 
SPIB11127622712762270 0 0.0000 119/12/2019IB Put
TIGBRANDS 423224029143000 -178 -0.42633796 
TBSIHC140751404714103 0 0.00029000 120/04/2018IBAmerican Call
TFG 152971518915850 -6 -0.041261992 
TFGSBP181518 0 0.00014000 4506/03/2018SBEuropean Put
TOPI  
ESPIB2116125411612540 0 0.0000 113/02/2019IB Put
ESPIBH201142300 0 0.0000 108/12/2017IB Put
ESPIBI107970510797050 0 0.00044873 122/03/2018IBEuropean Put
ESPIBL121047412104740 0 0.0000 125/05/2018IB Put
ESPIBN198004419800440 0 0.0000 125/05/2018IB Put
ESPIBP193219219321920 0 0.0000 108/10/2018IB Put
ESPIBQ114433011443300 0 0.0000 113/12/2018IB Put
LBCP102966100 0 0.0000 128/02/2018AB Put
LBCP112829000 0 0.0000 114/05/2018AB Put
LBCP132600100 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1584034578026590041 0 0.0000 122/05/2018NB Put
NBELN2589290583288595291 0 0.0000 109/07/2018NB Put
NBELN3546548540929552166 0 0.0000 109/07/2018NB Put
NBELN4555573549924561221 0 0.0000 119/03/2019NB Put
NBELN5529015523570534460 0 0.0000 119/03/2019NB Put
NBELN6528548526095531000 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13166848416684840 0 0.0000 104/05/2020IB Put
SPIB21996481993990998972 0 0.0000 105/10/2020IB Put
TOPSBA595860 0 0.00048000 5882.3510/01/2018SBEuropean Call
TOPSBB363536 -4-10.0018000051000 5882.3506/03/2018SBEuropean Call
TOPSBC332837 -4-10.81121000056000 400004/07/2018SBEuropean Call
TOPSBW839 1 14.2926000046500 3030.3006/03/2018SBEuropean Put
TOPSBX342938 2 6.455000049000 400005/06/2018SBEuropean Put
TOPSBY615665 0 0.00051000 3448.2804/07/2018SBEuropean Put
TOPSKC144214371446 0 0.00045000 50006/03/2018SBEuropean Call
TOPSKD124612411250 0 0.00046000 50006/03/2018SBEuropean Call
TOPSKE117011651174 0 0.00047000 50004/07/2018SBEuropean Call
TOPSKF952947956 0 0.00048000 50004/07/2018SBEuropean Call
TOPSKG482477680 -121-20.173264250000 50002/08/2018SBEuropean Call
TOPSKQ874870878 20 2.502050056000 50002/08/2018SBEuropean Put
TOPSKR105710521061 0 0.00057000 50002/08/2018SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB Put
ZA061000 0 0.0000 115/02/2018BN Put
ZA062000 0 0.0000 115/02/2018BN 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
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
VUKILE 200019302090 0 0.00782550 
VKEIVA149314901496 0 0.000708 121/05/2024IBEuropean Call
VODACOM 137101357114050 -126 -0.912740874 
VODIHE279600 0 0.00012400 125/05/2018IBAmerican Call
VODSBA131018 0 0.00017000 4505/06/2018SBAmerican Call
WOOLIES 569256205880 -32 -0.563345351 
WHLSBH416 0 0.0006800 2010/01/2018SBAmerican Call
WHLSBI171227 0 0.0006700 2305/06/2018SBAmerican Call
WHLSBJ292629 0 0.0006100 2204/07/2018SBAmerican Call
Other  
ESPIB1123601223612484 0 0.0000 111/08/2023IB Put
ESPIB3133271713327170 0 0.0000 106/05/2019IB Put
ESPIB4379734337973430 0 0.0000 117/05/2019IB Put
ESPIB5118131511813150 0 0.0000 122/08/2019IB Put
ESPIB6236232123623210 0 0.0000 125/07/2019IB Put
ESPIB7132610813261080 0 0.0000 129/08/2019IB Put
ESPIB8110308511030850 0 0.0000 111/11/2019IB Put
ESPIB9121666912166690 0 0.0000 129/04/2019IB Put
ESPIBK144916214491620 0 0.0000 103/10/2018IBEuropean Put
ESPIBM129873612423021355170 -56434 -4.3510 123/11/2018IB Put
ESPIBR123461112346110 0 0.0000 112/12/2018IB Put
ESPIBS114687111468710 0 0.0000 107/01/2019IB Put
ESPIBU138347813834780 0 0.0000 131/05/2019IB Put
ESPIBY129707312970730 0 0.0000 106/05/2019IB Put
FTSIIB99952999520 0 0.0000 107/07/2022IB Put
LBCP122572300 0 0.0000 118/06/2018AB Put
LBCP142273200 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
LPEGB13040300 0 0.0000 122/12/2017AB Put
LPEGB23032000 0 0.0000 122/12/2017AB Put
LPEGB43167000 0 0.0000 107/02/2018AB Put
LPEGB52944200 0 0.0000 112/03/2018AB Put
LPEGB62515900 0 0.0000 114/05/2018AB Put
LPEGB72141400 0 0.0000 118/06/2018AB Put
LPEGB81886500 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
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
SPIB10117106911710690 0 0.0000 120/07/2021IB Put
SPIB122054092054090 0 0.0000 112/07/2019IB Put
SPIB14206129820225952100000 0 0.0000 106/11/2020IB Put
SPIB15131310413131040 0 0.0000 130/11/2020IB Put
SPIB16106363410609751066293 0 0.0000 102/06/2020IB Put
SPIB17443578444357840 0 0.0000 126/02/2021IB Put
SPIB189763049763040 0 0.0000 108/02/2021IB Put
SPIB199704249000300 0 0.0000 113/09/2021IB Put
SPIB20139147113914710 0 0.0000 126/03/2021IB Put
SXEIIC1150921150920 0 0.0000 128/02/2022IB Put
SXEIID96868968680 000 128/11/2022IB 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
ZA123000 0 0.0000 122/06/2022BN Put
ZA124000 0 0.0000 113/10/2022BN Put
ZA125000 0 0.0000 104/10/2022BN Put

Send e-mail to
© 2017 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.