Daily Warrant Summary 18/10/2017 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 255672530026000 -452 -1.741646512 
AGLSBF108104109 0 0.00018000 75.0210/01/2018SBAmerican Call
AGLSBG434245 0 0.00024000 105.0406/03/2018SBAmerican Call
AGLSBH282734 0 0.0062222228500 120.0505/06/2018SBAmerican Call
AGLSBW400 0 0.00019500 110.0102/11/2017SBEuropean Put
AGLSBX151017 0 0.00020000 90.0106/03/2018SBEuropean Put
AGLSBY323132 0 0.00024500 114.9405/06/2018SBEuropean Put
AGLSTM930492179341 -111 -1.142417000 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
ANGGOLD 124501240012795 20 0.161646332 
ANGSBB600 0 0.00018500 90.0102/11/2017SBAmerican Call
ANGSBC4210 0 0.00016500 90.0105/12/2017SBAmerican Call
ANGSBD131216 0 0.00148284815000 90.0106/02/2018SBAmerican Call
ANGSBE262326 0 0.00014000 8005/06/2018SBAmerican Call
ANGSBP313031 0 0.00014500 69.9802/11/2017SBEuropean Put
ANGSBQ322941 0 0.00013000 65.0206/03/2018SBEuropean Put
ABINBEV 171260170850172500 3199 1.9027346 
ANHSBA393840 0 0.000165000 425.5310/01/2018SBAmerican Call
ASPEN 320293162032249 446 1.41883404 
APNIHB10082890010098 0 0.00022100 103/11/2017IBAmerican Call
APNSBI312831 0 0.00031000 90.0105/12/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BRAIT 552854085562 13 0.24440720 
BATSBE6525 0 0.0006900 2510/01/2018SBAmerican Call
BATSBF252430 0 0.0006200 2103/05/2018SBAmerican Call
BATSBP292831 0 0.0005200 1703/05/2018SBEuropean Put
B-AFRICA 147001444014800 148 1.022751378 
BGASBN121112 0 0.00016000 5005/12/2017SBAmerican Call
BGASBO383342 0 0.00015000 5003/05/2018SBAmerican Call
BILLITON 250002492625000 -87 -0.351262869 
BILIHC104681044010496 0 0.00015200 115/05/2018IBAmerican Call
BILSBA353436 -1 -2.784900026000 8006/03/2018SBAmerican Call
BILSBO636068 0 0.00021500 75.0210/01/2018SBAmerican Call
BILSBP400 0 0.00020000 90.0102/11/2017SBEuropean Put
BILSBQ171441 0 0.009950021000 65.0206/03/2018SBEuropean Put
BILSTO787478477900 0 0.00018000 107/02/2018SBAmerican Call
BLUETEL 170016891700 8 0.47642550 
BLUSBA252427 0 0.0001900 703/05/2018SBAmerican Call
BATS 870008548587500 551 0.64459337 
BTIIHH284042836928439 0 0.00062700 131/08/2018IBAmerican Call
BTISTF239492387124026 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 175531735018000 -107 -0.611824906 
BVTIHD568955005711 -292 -5.0470012600 128/09/2018IBAmerican Call
RICHEMONT 123201220012325 218 1.803200439 
CFRIHF522548000 0 0.0006900 120/10/2017IBAmerican Call
DISCOVERY 146851460014700 305 2.12662495 
DSYIHC581457975831 0 0.0009300 108/06/2018IBAmerican Call
DSYSBP252427 0 0.00013500 37.9906/03/2018SBEuropean Put
EXXARO 147001430014900 -59 -0.402615626 
DBEXX5638900 0 0.0000 119/02/2018DB Put
EXXSBA10480105 0 0.00010000 5006/02/2018SBAmerican Call
EXXSBP282533 0 0.00013000 65.0205/06/2018SBEuropean Put
FIRSTRAND 530052905371 42 0.809792543 
FSRSBA282530 0 0.0005800 2505/06/2018SBAmerican Call
FSRSBN232025 0 0.0005000 1802/11/2017SBAmerican Call
FSRSBO201722 0 0.0006000 1906/03/2018SBAmerican Call
FSRSBP600 0 0.0004350 1502/11/2017SBEuropean Put
FSRSBQ252432 0 0.0005000 1506/03/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
GFIELDS 550854505740 -104 -1.852034624 
GFISBG749 0 0.0005800 3002/11/2017SBAmerican Call
GFISBH454461 0 0.0004800 2510/01/2018SBAmerican Call
GFISBI231828 0 0.0006500 3303/05/2018SBAmerican Call
GFISBQ418 0 0.0004600 2502/11/2017SBEuropean Put
GFISBR282728 0 0.0005200 2506/03/2018SBEuropean Put
GROWPNT 254624852550 5 0.207728411 
GRTIVD197219691974 0 0.000946 101/04/2022IBEuropean Call
GRTIVE886883900 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 234123202397 -5 -0.211078258 
HARSBA505 0 0.0003800 3502/11/2017SBAmerican Call
HARSBB222122 0 0.0002400 1710/01/2018SBAmerican Call
HARSBC252427 -1 -3.855710002800 1905/06/2018SBAmerican Call
HARSBP393441 0 0.0003300 2502/11/2017SBEuropean Put
HARSBQ332837 0 0.0002300 1506/03/2018SBEuropean Put
HARSTO105310241316 0 0.0001650 102/08/2018SBAmerican Call
IMPLATS 322231853280 63 1.992010511 
IMPSBJ9615 1 12.5040250684000 2010/01/2018SBAmerican Call
IMPSBL323133 0 0.0003650 1605/06/2018SBAmerican Call
INVPROP 161015351650 19 1.19249825 
IPFIVA149914931504 0 0.000469 124/07/2019IBEuropean Call
IPFIVB127612701282 0 0.000560 101/04/2022IBEuropean Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
KUMBAIO 254072510026050 -183 -0.72913143 
KIOSBA393539 0 0.00025500 155.0405/06/2018SBAmerican Call
KIOSBP272227 -1 -3.851000022000 149.9305/06/2018SBEuropean Put
KIOSTN124901246912535 414 3.28150016000 104/10/2018SBAmerican Call
MEDCLIN 114011122011475 -41 -0.362972397 
MEISBD5210 0 0.00014500 4510/01/2018SBAmerican Call
MMIHLDGS 196019502000 43 2.243724808 
DBRMIH195719281986 0 0.0000 115/03/2018DB Put
MRPRICE 185611800018800 67 0.36772412 
MRPSBD534857 0 0.002500016500 5005/12/2017SBAmerican Call
MRPSBR191819 0 0.00016000 5006/03/2018SBEuropean Put
MTN 127001247312745 160 1.282927254 
MTNIHN388935663902 -36 -0.995209400 114/09/2018IBAmerican Call
MTNSBE383542 0 0.00012000 4510/01/2018SBAmerican Call
MTNSBF313033 0 0.00013500 5005/06/2018SBAmerican Call
MTNSBS191621 0 0.00011000 3506/03/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
NASPERSN 326994325600328900 344 0.11870396 
DBNPAG391063626341948 0 0.0000 118/01/2018DB Put
DBNPAH350005564361391 0 0.0000 118/01/2018DB Put
DBNPAI000 0 0.0000 118/01/2018DB Put
DBNPAJ000 0 0.0000 130/08/2018DB Put
DBNPAK495854660152568 0 0.0000 118/01/2018DB Put
DBNPAL100 0 0.0000 118/01/2018DB Put
NPNIHF152466130000152517 0 0.000186000 118/07/2018IBAmerican Call
NPNSBC767577 0 0.000259819 899.4402/11/2017SBAmerican Call
NPNSBD403940 0 0.000299791 949.4005/12/2017SBAmerican Call
NPNSBE454045 1 2.33162900319777 949.4006/03/2018SBAmerican Call
NPNSBP418 3 75.0025000264815 699.5505/12/2017SBEuropean Put
NPNSBQ10716 0 0.000269812 849.4706/03/2018SBEuropean Put
NPNSBR282330 0 0.000305000 1052.6305/06/2018SBEuropean Put
NPNSBZ100 0 0.000234836 699.5502/11/2017SBEuropean Put
NPNSTM129349128841129607 -659 -0.522223000 104/10/2018SBAmerican Call
UBNPNM54945154945 5333 10.75957260 123/03/2018UB Put
UBNPNN000 0 0.0000 123/03/2018UB Put
UBNPNO000 0 0.0000 123/03/2018UB Put
UBNPNP000 0 0.0000 123/03/2018UB Put
UBNPNQ000 0 0.0000 123/03/2018UB Put
NETCARE 252924802554 14 0.562591402 
NTCSBA658 0 0.0002650 802/11/2017SBAmerican Call
OLDMUTUAL 356335353598 32 0.914406656 
OMLSBH231825 0 0.0003500 1105/12/2017SBAmerican Call
OMLSBI292831 0 0.0003850 1203/05/2018SBAmerican Call
REDEFINE 109110751100 5 0.467850416 
RDFIVD505503507 0 0.000682 121/05/2024IBEuropean Call
RDFSTH400398401 0 0.000800 104/10/2018SBAmerican Call
REMGRO 223502225022500 -392 -1.721773937 
REMIHM611560916139 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 171001664117180 200 1.184163398 
SBKIHK566956575681 0 0.00011300 115/12/2017IBAmerican Call
SBKSBD363536 0 0.00015500 5002/11/2017SBAmerican Call
SBKSBE353437 0 0.00017500 55.0106/03/2018SBAmerican Call
SBKSBR191626 0 0.00015500 5006/03/2018SBEuropean Put
SIBANYE 166016301670 35 2.1511561663 
SGLSBE546 0 0.0002100 1105/12/2017SBAmerican Call
SGLSBF262528 1 4.177000001750 1006/02/2018SBAmerican Call
SGLSBP221924 -2 -8.33750001750 1005/12/2017SBEuropean Put
SGLSBQ282728 0 0.0001500 903/05/2018SBEuropean Put
SGLSTB717652770 0 0.0001200 104/10/2018SBAmerican Call
SHOPRIT 214952130021650 195 0.92671613 
SHPIHI647964526506 0 0.00016000 114/09/2018IBAmerican Call
SHPSBC151415 0 0.00022500 69.9805/12/2017SBAmerican Call
STEINHOFF 607559206080 75 1.256519848 
SNHIHA102710201156 0 0.0005100 108/12/2017IBAmerican Call
SNHSBI171627 2 13.33196620007000 2206/03/2018SBAmerican Call
SNHSBJ343334 0 0.0006500 2005/06/2018SBAmerican Call
SNHSTB132712961340 0 0.0005000 107/02/2018SBAmerican Call
SASOL 391863900039545 -14 -0.041084625 
SOLIHN100851004410126 0 0.00028200 115/12/2017IBAmerican Call
SOLSBG7413 0 0.00045000 140.0605/12/2017SBAmerican Call
SOLSBH252029 0 0.00042000 120.0506/02/2018SBAmerican Call
SOLSBI282732 0 0.00043500 149.9305/06/2018SBAmerican Call
SOLSBV181522 0 0.00039000 130.0405/12/2017SBEuropean Put
SOLSBW242327 0 0.00036000 130.0403/05/2018SBEuropean Put
SOLSBX322734 0 0.00037500 130.0405/06/2018SBEuropean Put
SOLSTN106811049610716 0 0.00030000 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 580557405823 37 0.64309545 
ESPIBO139995113999510 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 328932853352 19 0.58112036 
SPIB11122164612216460 0 0.0000 119/12/2019IB Put
TIGBRANDS 396243900039800 424 1.08456133 
TBSIHC118191177612450 0 0.00029000 120/04/2018IBAmerican Call
TFG 140841383714150 239 1.73813187 
TFGSBA11611 0 0.00015500 4505/12/2017SBAmerican Call
TFGSBP353038 0 0.00014000 4506/03/2018SBEuropean Put
TOPI  
ESPIB2115268511526850 0 0.0000 113/02/2019IB Put
ESPIBH197705219770520 0 0.0000 108/12/2017IB Put
ESPIBI108123610812360 0 0.00044873 122/03/2018IBEuropean Put
ESPIBL120897912089790 0 0.0000 125/05/2018IB Put
ESPIBN197760019776000 0 0.0000 125/05/2018IB Put
ESPIBP192410519241050 0 0.0000 108/10/2018IB Put
ESPIBQ113717911371790 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
NBELN1582690576804588575 0 0.0000 122/05/2018NB Put
NBELN2584426578513590338 0 0.0000 109/07/2018NB Put
NBELN3470422465700475144 0 0.0000 109/07/2018NB Put
NBELN4551388545830556946 0 0.0000 119/03/2019NB Put
NBELN5446373441900450846 0 0.0000 119/03/2019NB Put
NBELN6525853520569531137 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13168129516812950 0 0.0000 104/05/2020IB Put
SPIB21000 0 0.0000 105/10/2020IB Put
TOPSBA807785 0 0.00048000 5882.3510/01/2018SBEuropean Call
TOPSBB545359 0 0.00051000 5882.3506/03/2018SBEuropean Call
TOPSBO464348 0 0.00050000 5882.3505/12/2017SBEuropean Call
TOPSBU101 0 0.00044500 5882.3502/11/2017SBEuropean Put
TOPSBV515 0 0.00045500 400005/12/2017SBEuropean Put
TOPSBW13817 -1 -7.1447700046500 3030.3006/03/2018SBEuropean Put
TOPSBX343334 0 0.00049000 400005/06/2018SBEuropean Put
TOPSKB165916541663 0 0.00044000 50006/12/2017SBEuropean Call
TOPSKC167516701679 0 0.00045000 50006/03/2018SBEuropean Call
TOPSKD148114761485 0 0.00046000 50006/03/2018SBEuropean Call
TOPSKE139713921401 0047000 50004/07/2018SBEuropean Call
TOPSKF118411791189 0048000 50004/07/2018SBEuropean Call
TOPSKP402397406 0 0.001000054000 50004/07/2018SBEuropean Put
TOPSKY785100 -56-35.907062052000 50006/06/2018SBEuropean Put
TOPSKZ276250277 -51-15.417205053000 50006/06/2018SBEuropean 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
TRUWTHS 781475007869 240 3.171948782 
TRUSBB12916 0 0.0008500 3005/12/2017SBAmerican Call
VUKILE 200019502090 -5 -0.251149530 
VKEIVA151015081511 0 0.000708 121/05/2024IBEuropean Call
VODACOM 155901530115699 160 1.042662171 
VODIHE356435523950 18 0.53290012400 125/05/2018IBAmerican Call
VODSBA313031 0 0.00017000 4505/06/2018SBAmerican Call
WOOLIES 599559506076 15 0.252893717 
WHLSBG400 0 0.0007700 2602/11/2017SBAmerican Call
WHLSBH141324 1 7.69223000006800 2010/01/2018SBAmerican Call
WHLSBI272428 0 0.0006700 2305/06/2018SBAmerican Call
Other  
ESPIB1117041158611821 0 0.0000 111/08/2023IB Put
ESPIB3129359612935960 0 0.0000 106/05/2019IB Put
ESPIB4363663636366360 0 0.0000 117/05/2019IB Put
ESPIB5112985211298520 0 0.0000 122/08/2019IB Put
ESPIB6225686622568660 0 0.0000 125/07/2019IB Put
ESPIB7132451613245160 0 0.0000 129/08/2019IB Put
ESPIB8105635510563550 0 0.0000 111/11/2019IB Put
ESPIB9118108911810890 0 0.0000 129/04/2019IB Put
ESPIBK144086314408630 0 0.0000 103/10/2018IBEuropean Put
ESPIBM132482111050001395000 0 0.0000 123/11/2018IB Put
ESPIBR125959612595960 0 0.0000 112/12/2018IB Put
ESPIBS117183911718390 0 0.0000 107/01/2019IB Put
ESPIBU140118514011850 0 0.0000 131/05/2019IB Put
ESPIBY125580612558060 0 0.0000 106/05/2019IB Put
FTSIIB1020151020150 0 0.0000 107/07/2022IB Put
LBCP122572300 0 0.0000 118/06/2018AB Put
LBCP142273200 0 0.0000 126/11/2018AB Put
LPBCP92680600 0 0.0000 113/11/2017AB 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
SPIB10114668911466890 0 0.0000 120/07/2021IB Put
SPIB122002652002650 0 0.0000 112/07/2019IB Put
SPIB14198398719129742055000 0 0.0000 106/11/2020IB Put
SPIB15130315413031540 0 0.0000 130/11/2020IB Put
SPIB16107975010797500 0 0.0000 102/06/2020IB Put
SPIB17421446042144600 0 0.0000 126/02/2021IB Put
SPIB189878659878650 0 0.0000 108/02/2021IB Put
SPIB199828759000000 0 0.0000 113/09/2021IB Put
SPIB20137255513725550 0 0.0000 126/03/2021IB Put
SXEIIA1211661211660 0 0.0000 109/11/2021IB Put
SXEIIB1179121179120 0 0.0000 122/11/2021IB Put
SXEIIC1153391153390 0 0.0000 128/02/2022IB 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.