Daily Warrant Summary 19/06/2018 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
ANGLO 306513030031280 -435 -1.402351896 
AGLSBI11615 0 0.00033000 110.0102/08/2018SBAmerican Call
AGLSBJ323132 0 0.00031000 10007/11/2018SBAmerican Call
AGLSBZ12912 -1 -9.095000028500 110.0102/08/2018SBEuropean Put
AGLSTN10104997310134 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 341493250037000 275 0.81239881 
AMSSBA800 0 0.00045000 234.7404/07/2018SBAmerican Call
AMSSBB8725 0 0.00038000 190.1102/08/2018SBAmerican Call
AMSSBC353235 0 0.00033500 149.9307/11/2018SBAmerican Call
AMSSBP272231 0 0.00039500 210.0804/07/2018SBEuropean Put
ANGGOLD 110001050011127 -100 -0.901548686 
ANGSBF232023 -2 -8.332650012000 59.9907/11/2018SBAmerican Call
ANGSBR221924 1 4.761500011500 5402/08/2018SBEuropean Put
ABINBEV 132147130010134490 318 0.24115380 
ANHSBB315 0 0.000160000 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 385035003880 125 3.364140123 
BATSBG600 0 0.0005200 2304/07/2018SBAmerican Call
BATSBH545 0 0.0004500 1702/08/2018SBAmerican Call
BATSBI272633 -2 -8.33510004000 2007/11/2018SBAmerican Call
B-AFRICA 155001540616800 -340 -2.152657737 
BGASBA4210 0 0.00019000 5002/08/2018SBAmerican Call
BGASBB536 0 0.00022000 59.9907/11/2018SBAmerican Call
BILLITON 297612920030000 -437 -1.453013101 
BILSBB363540 0 0.00027500 90.0102/08/2018SBAmerican Call
BILSBC595460 0 0.00026000 85.0307/11/2018SBAmerican Call
BILSBD373637 0 0.00031000 85.0311/12/2018SBAmerican Call
BILSBR707 0 0.00025500 90.0104/07/2018SBEuropean Put
BILSBS858 0 0.00022500 8007/11/2018SBEuropean Put
BILSBT252025 0 0.00026600 94.9711/12/2018SBEuropean Put
BILSTA112901115811424 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 103610001060 -32 -3.001408773 
BLUSBB505 0 0.0001500 502/08/2018SBAmerican Call
BLUSBC151019 0 0.0001250 511/12/2018SBAmerican Call
BATS 669486650068000 1048 1.59748397 
BTISTG241442409124196 1257 5.4230048000 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 199001980020560 -181 -0.901325139 
BVTIHD758475457622 0 0.00012600 128/09/2018IBAmerican Call
DISCOVERY 142001410014300 92 0.651474035 
DSYSBQ545354 0 0.00016500 4502/08/2018SBEuropean Put
EXXARO 124081220013500 -201 -1.591614682 
DBEXX6501449025125 0 0.0000 114/08/2018DB Put
EXXSBB428 0 0.00015552 73.1902/08/2018SBAmerican Call
EXXSBC423947 -5-10.875000012500 4007/11/2018SBAmerican Call
EXXSBQ373639 0 0.00014637 68.6102/08/2018SBEuropean Put
EXXSBR292829 0 0.00011500 55.0111/12/2018SBEuropean Put
FIRSTRAND 568856675700 -205 -3.4816340719 
FSRSBB426 0 0.0006800 2002/08/2018SBAmerican Call
FSRSBC656 -1-14.291688007500 2507/11/2018SBAmerican Call
FSRSBR10514 0 0.0005300 1802/08/2018SBEuropean Put
FSRSBS565557 0 0.0006500 2007/11/2018SBEuropean Put
GFIELDS 493046805050 40 0.822600999 
GFISBJ657 0 0.0005800 3002/08/2018SBAmerican Call
GFISBL292429 0 0.0005000 2507/11/2018SBAmerican Call
GFISBS222123 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 253525102676 -95 -3.6121527958 
GRTIVD198019781982 0 0.000946 101/04/2022IBEuropean Call
GRTIVE890887892 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 211419852153 32 1.541437320 
HARSBD7610 1 16.675000002500 1302/08/2018SBAmerican Call
HARSBE10711 0 0.0003000 1507/11/2018SBAmerican Call
HARSBR161516 0 0.0002200 2002/08/2018SBEuropean Put
HARSTO542539545 38 7.62128641650 102/08/2018SBAmerican Call
IMPLATS 217221102172 -30 -1.362382913 
IMPSBM16016 0 0.0004500 2304/07/2018SBAmerican Call
IMPSBN8512 -1-11.1110250002950 1507/11/2018SBAmerican Call
IMPSBO464547 0 0.0002120 811/12/2018SBAmerican Call
IMPSBP423944 0 0.0002500 1407/11/2018SBEuropean Put
INVPROP 156015321620 -55 -3.41218906 
IPFIVB139312441398 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 286522809029450 -249 -0.86413528 
KIOSBB4110 0 0.00032500 175.1304/07/2018SBAmerican Call
KIOSBC418 0 0.00040000 245.1002/08/2018SBAmerican Call
KIOSBD6010 0 0.00043000 20002/08/2018SBAmerican Call
KIOSBE171621 0 0.00033500 184.8407/11/2018SBAmerican Call
KIOSBQ838 0 0.00028000 170.0704/07/2018SBEuropean Put
KIOSBR343339 0 0.00035000 215.0502/08/2018SBEuropean Put
KIOSBS302934 0 0.00030000 204.9207/11/2018SBEuropean Put
KIOSTN131091307313171 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 176517311900 -9 -0.512039008 
DBRMII160200 0 0.0000 111/09/2018DB Put
MRPRICE 228502260023265 -202 -0.881831115 
MRPSBA10710 0 0.00024000 10002/08/2018SBAmerican Call
MRPSBB5410 0 0.00026500 90.0102/08/2018SBAmerican Call
MRPSBS111013 0 0.00021000 8002/08/2018SBEuropean Put
MRPSBT504756 0 0.00026000 90.0107/11/2018SBEuropean Put
MTN 108151065010850 -195 -1.778408502 
MTNIHN149414871501 -265-15.0985009400 114/09/2018IBAmerican Call
MTNSBG7212 -1-12.5054450014500 4007/11/2018SBAmerican Call
MTNSBH141114 -2-12.5010900012500 4507/11/2018SBAmerican Call
MTNSBT393839 0 0.00012500 5002/08/2018SBEuropean Put
NEDCOR 253502455025800 -550 -2.122800012 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 321000318430334000 -9958 -3.011315965 
DBNPAM2557800 0 0.0000 117/07/2018DB Put
DBNPAN723926960775176 0 0.0000 117/07/2018DB Put
DBNPAP2550000 0 0.0000 117/07/2018DB Put
DBNPAR211921959422789 0 0.0000 117/07/2018DB Put
DBNPAS000 0 0.0000 117/07/2018DB Put
DBNPAT000 0 0.0000 117/07/2018DB Put
DBNPAU000 0 0.0000 117/07/2018DB Put
DBNPAV000 0 0.0000 117/07/2018DB Put
DBNPAX000 0 0.0000 117/07/2018DB Put
NPNIHF137347137074137620 0 0.000186000 118/07/2018IBAmerican Call
NPNSBF214 0 0.000390000 1298.7004/07/2018SBAmerican Call
NPNSBG12712 0 0.000390000 1408.4507/11/2018SBAmerican Call
NPNSBH312831 -2 -5.88513800330000 1298.7007/11/2018SBAmerican Call
NPNSBS191524 0 0.000340000 1204.8204/07/2018SBEuropean Put
NPNSBT353238 0 0.000340000 125007/11/2018SBEuropean Put
NPNSBU312635 0 0.000305000 100011/12/2018SBEuropean Put
NPNSTM105631105268105994 -5610 -4.9963223000 104/10/2018SBAmerican Call
UBNPNR42954429540 -4996-10.4252640 121/09/2018UB Put
UBNPNS00 0 0.0000 121/09/2018UB Put
UBNPNT000 0 0.0000 121/09/2018UB Put
UBNPNU000 0 0.0000 121/09/2018UB Put
UBNPNV00 0 0.0000 121/09/2018UB Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
PSG 207682025020970 297 1.45432482 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 102310131040 -20 -1.9221986787 
RDFIVD491488493 -2 -0.405000682 121/05/2024IBEuropean Call
RDFSTH257230283 0 0.000800 104/10/2018SBAmerican Call
STANBANK 186001858519369 -417 -2.196541443 
SBKSBF14916 0 0.00019500 65.0202/08/2018SBAmerican Call
SBKSBG658 0 0.00025000 69.9807/11/2018SBAmerican Call
SBKSBS8310 0 0.00017000 59.9902/08/2018SBEuropean Put
SBKSBT474651 0 0.00021000 75.0207/11/2018SBEuropean Put
SIBANYE 928875950 33 3.698319256 
SGLSBG101 0 0.0002115 12.5004/07/2018SBAmerican Call
SGLSBH219 0 0.0001779 9.6202/08/2018SBAmerican Call
SGLSBI9612 0 0.0011000001250 5.7707/11/2018SBAmerican Call
SGLSBJ494652 0 0.000830 411/12/2018SBAmerican Call
SGLSTB106104120 0 0.0001129 104/10/2018SBAmerican Call
SHOPRIT 220632205122600 -524 -2.321361057 
SHPIHI647764528100 0 0.00016000 114/09/2018IBAmerican Call
SHPSBA9611 0 0.00025000 7502/08/2018SBAmerican Call
SHPSBP4400 0 0.00024500 85.0307/11/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SASOL 477254750048050 -406 -0.842154213 
SOLSBJ403540 0 0.00046500 16007/11/2018SBAmerican Call
SOLSBL353235 0 0.00050000 140.0611/12/2018SBAmerican Call
SOLSBY606 0 0.00041500 144.9304/07/2018SBEuropean Put
SOLSBZ241926 0 0.00043000 130.0411/12/2018SBEuropean Put
SOLSTO173911725317429 0 0.00033000 107/02/2019SBAmerican Call
SYGEURO50 558655005619 -52 -0.937364 
ESPIBO140406414040640 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 359535003630 7 0.20208947 
SPIB11137301913730190 0 0.0000 119/12/2019IB Put
TFG 177251751017730 -414 -2.281129038 
TFGSBA11627 0 0.00019000 59.9902/08/2018SBAmerican Call
TOPI  
ESPIB2114225211422520 0 0.0000 113/02/2019IB Put
ESPIBP187003018700300 0 0.0000 108/10/2018IB Put
ESPIBQ111391411139140 0 0.0000 113/12/2018IB Put
LBCP13329233259733249 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN2625687619144632229 0 0.0000 109/07/2018NB Put
NBELN3537458531937542979 0 0.0000 109/07/2018NB Put
NBELN4570422564554576289 0 0.0000 119/03/2019NB Put
NBELN5503101497610508592 0 0.0000 119/03/2019NB Put
NBELN6552580547018558142 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13169743516974350 0 0.0000 104/05/2020IB Put
SPIB21102725410246861029822 0 0.0000 105/10/2020IB Put
SPIB26112247811224780 0 0.0000 104/03/2022IB Put
TOPSBC808 0 0.00056000 400004/07/2018SBEuropean Call
TOPSBD8611 -3-27.2772828957000 500007/11/2018SBEuropean Call
TOPSBE312831 -8-21.05219900053000 500007/11/2018SBEuropean Call
TOPSBY383343 10 40.005600051000 3448.2804/07/2018SBEuropean Put
TOPSBZ442644 5 13.16332500050000 500007/11/2018SBEuropean Put
TOPSKL135613511361 0 0.00045000 50011/02/2019SBEuropean Call
TOPSKM133200 0 0.00046000 50011/02/2019SBEuropean Call
TOPSKN9259201000 -194-17.32875047000 50011/02/2019SBEuropean Call
TOPSKQ115611511161 0 0.00056000 50002/08/2018SBEuropean Put
TOPSKR135413491359 0 0.00057000 50002/08/2018SBEuropean Put
TOPSKS9544151199 112 13.98500055000 50011/02/2019SBEuropean Put
TOPSKT62100 0 0.00054000 50011/02/2019SBEuropean Put
TOPSKV44300 0 0.00053000 50011/02/2019SBEuropean 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
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
TRUWTHS 775076008400 -172 -2.172381311 
TRUSBA426 0 0.0009500 3002/08/2018SBAmerican Call
TRUSBP5000 0 0.0009500 4007/11/2018SBEuropean Put
VUKILE 205020302212 -62 -2.941517299 
VKEIVA159115851597 0 0.000708 121/05/2024IBEuropean Call
VODACOM 130001294913349 -374 -2.804075769 
VODSBB220 0 0.00016000 37.9902/08/2018SBAmerican Call
VODSBC428 0 0.00018000 5007/11/2018SBAmerican Call
WOOLIES 543354105500 -81 -1.474714377 
WHLSBJ418 0 0.0006100 2204/07/2018SBAmerican Call
WHLSBL10910 -3-27.272000006700 2307/11/2018SBAmerican Call
Other  
ESPIB1118241170511942 0 0.0000 111/08/2023IB Put
ESPIB3144137314413730 0 0.0000 106/05/2019IB Put
ESPIB4407480840748080 0 0.0000 117/05/2019IB Put
ESPIB5126066512606650 0 0.0000 122/08/2019IB Put
ESPIB6251935925193590 0 0.0000 125/07/2019IB Put
ESPIB7143016914301690 0 0.0000 129/08/2019IB Put
ESPIB8117597311759730 0 0.0000 111/11/2019IB Put
ESPIB9131583813158380 0 0.0000 129/04/2019IB Put
ESPIBK154526115452610 0 0.0000 103/10/2018IBEuropean Put
ESPIBM121675011000001333500 0 0.0000 123/11/2018IB Put
ESPIBR110690711069070 0 0.0000 112/12/2018IB Put
ESPIBS104027010402700 0 0.0000 107/01/2019IB Put
ESPIBU153181315318130 0 0.0000 131/05/2019IB Put
ESPIBY139945413989071400000 0 0.0000 106/05/2019IB Put
FTSIIB1138121138120 0 0.0000 107/07/2022IB Put
LBCP123199000 0 0.0000 118/06/2018AB Put
LBCP14288782859229164 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
LPEGB72322400 0 0.0000 118/06/2018AB Put
LPEGB8199791978120177 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
LPESP1202782007720479 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
SPIB10126127212612720 0 0.0000 120/07/2021IB Put
SPIB122191592191590 0 0.0000 112/07/2019IB Put
SPIB14212922321292232090000 49399 2.3850 106/11/2020IB Put
SPIB15133942313394230 0 0.0000 130/11/2020IB Put
SPIB16110327311005151106031 0 0.0000 102/06/2020IB Put
SPIB17474890647489060 0 0.0000 126/02/2021IB Put
SPIB18100035010003500 0 0.0000 108/02/2021IB Put
SPIB1910016959100120 0 0.0000 113/09/2021IB Put
SPIB20141172514117250 0 0.0000 126/03/2021IB Put
SPIB2210340009680001100000 0 0.0000 128/09/2021IB Put
SPIB24105119910511990 0 0.0000 113/08/2021IB Put
SXEIID1024911024910 0 0.0000 128/11/2022IB Put
SXEIIE1093131093130 0 0.0000 113/02/2023IB Put
SXEIIF1096401096400 0 0.0000 127/03/2023IB 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
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
ZA143000 0 0.0000 130/04/2021BN Put
ZA146000 000 115/06/2023BN 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.