Daily Warrant Summary 23/08/2017 19:00
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 222992218222400 77 0.351548976 
AGLSBE252429 0 0.009954021000 105.0404/10/2017SBAmerican Call
AGLSBF787781 0 0.005500018000 75.0210/01/2018SBAmerican Call
AGLSBG302532 0024000 105.0406/03/2018SBAmerican Call
AGLSBV949 0 0.00022000 110.0106/09/2017SBEuropean Put
AGLSBW12713 0 0.00019500 110.0102/11/2017SBEuropean Put
AGLSBX292830 0 0.00020000 90.0106/03/2018SBEuropean Put
AGLSTM699369727800 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
ANGGOLD 121431202012400 -77 -0.631880206 
ANGSBA548 0 0.00014500 75.0204/10/2017SBAmerican Call
ANGSBB5410 0 0.00018500 90.0102/11/2017SBAmerican Call
ANGSBC747 0 0.00016500 90.0105/12/2017SBAmerican Call
ANGSBD171621 0 0.002502500015000 90.0106/02/2018SBAmerican Call
ANGSBP413646 0 0.00014500 69.9802/11/2017SBEuropean Put
ANGSBQ393845 0 0.00013000 65.0206/03/2018SBEuropean Put
ABINBEV 153680153200158849 -739 -0.4813878 
ANHSBA272429 0 0.000165000 425.5310/01/2018SBAmerican Call
ASPEN 273862727927600 -114 -0.41449390 
APNIHB560455825999 -215 -3.71226022100 103/11/2017IBAmerican Call
APNSBH707 0 0.00032000 110.0106/09/2017SBAmerican Call
APNSBI141315 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 591258006090 5 0.081463956 
BATSBD600 0 0.0008500 3706/09/2017SBAmerican Call
BATSBE151425 -2-12.506020006900 2510/01/2018SBAmerican Call
B-AFRICA 150951490015125 65 0.432958692 
BGASBN201926 0 0.00016000 5005/12/2017SBAmerican Call
BILLITON 237812372023900 56 0.241810186 
BILIHC938193639398 0 0.00015200 115/05/2018IBAmerican Call
BILSBA312633 0026000 8006/03/2018SBAmerican Call
BILSBN211623 0 0.00023000 94.9704/10/2017SBAmerican Call
BILSBO565160 0 0.00021500 75.0210/01/2018SBAmerican Call
BILSBP9813 0 0.00020000 90.0102/11/2017SBEuropean Put
BILSBQ302941 0 0.00021000 65.0206/03/2018SBEuropean Put
BILSTO742774037451 -131 -1.7430018000 107/02/2018SBAmerican Call
BATS 801508000180700 -1002 -1.23664837 
BTIIHG238052374623863 0 0.00056800 129/09/2017IBAmerican Call
BTISTF194621936819555 -720 -3.5618067500 103/05/2018SBAmerican Call
BIDVEST 173771725017500 77 0.45604663 
BVTIHC575057356350 0 0.00011700 129/09/2017IBAmerican Call


Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
RICHEMONT 114861146011577 45 0.393092729 
CFRIHF465846434672 0 0.0006900 120/10/2017IBAmerican Call
DBXEURO50 543853715460 -2 -0.0423943 
ESPIBO125829112582910 0 0.0000 120/11/2018IBEuropean Put
DBX-USA 305930233075 23 0.76157004 
SPIB11117478411747840 0 0.0000 119/12/2019IB Put
DISCOVERY 146421420014700 217 1.50992553 
DSYIHC586858515885 0 0.0009300 108/06/2018IBAmerican Call
DSYSBP312635 0 0.00013500 37.9906/03/2018SBEuropean Put
EXXARO 120271165012100 187 1.581590463 
DBEXX5638900 0 0.0000 119/02/2018DB Put
EXXSBA615861 0 0.00010000 5006/02/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
FIRSTRAND 562555005650 -38 -0.6714394896 
FSRSBN454249 0 0.00360005000 1802/11/2017SBAmerican Call
FSRSBO302930 006000 1906/03/2018SBAmerican Call
FSRSBP516 0 0.0004350 1502/11/2017SBEuropean Put
FSRSBQ272429 0 0.0005000 1506/03/2018SBEuropean Put
GFIELDS 565055655900 -79 -1.382817561 
GFISBF545358 1 1.75560004500 2304/10/2017SBAmerican Call
GFISBG212021 0 0.0005800 3002/11/2017SBAmerican Call
GFISBH565556 0 0.0004800 2510/01/2018SBAmerican Call
GFISBQ10714 0 0.0004600 2502/11/2017SBEuropean Put
GFISBR322736 0 0.0005200 2506/03/2018SBEuropean Put
GROWPNT 248224602530 2 0.087158941 
GRTIVD178817861789 0 0.000946 101/04/2022IBEuropean Call
GRTIVE683681684 0 0.0072761819 115/03/2028IBEuropean Call
HARMONY 241423002453 32 1.34952471 
HARSBA656 0 0.0003800 3502/11/2017SBAmerican Call
HARSBB302532 0 0.0002400 1710/01/2018SBAmerican Call
HARSBP433846 0 0.0003300 2502/11/2017SBEuropean Put
HARSBQ373639 0 0.0002300 1506/03/2018SBEuropean Put
HARSTN7939118 0 0.0003500 104/10/2017SBAmerican Call
HARSTO116611621195 0 0.0001650 102/08/2018SBAmerican Call
IMPLATS 378537653850 -73 -1.89987420 
IMPSBH101 0 0.0006000 2506/09/2017SBAmerican Call
IMPSBI549 0 0.0004500 2504/10/2017SBAmerican Call
IMPSBJ282332 0 0.0004000 2010/01/2018SBAmerican Call
IMPSBT413645 0 0.0005000 3006/09/2017SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
INVPROP 152515001590 -15 -0.971979392 
IPFIVA142114181424 0 0.000469 124/07/2019IBEuropean Call
IPFIVB119511911198 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 193751910019400 -55 -0.28558869 
KIOSTM104561040510511 0 0.0009000 104/10/2017SBAmerican Call
MEDCLIN 124021235012600 66 0.54773570 
MEISBC171421 0 0.00012500 4504/10/2017SBAmerican Call
MEISBD171625 0 0.00014500 4510/01/2018SBAmerican Call
MMIHLDGS 216521252185 -17 -0.782491685 
DBRMIG202619652087 0 0.0000 114/09/2017DB Put
MRPRICE 184001828018710 100 0.553257011 
MRPSBC282732 0 0.00017000 59.9906/09/2017SBAmerican Call
MRPSBD626164 1 1.6420000016500 5005/12/2017SBAmerican Call
MRPSBQ404 0 0.00015000 59.9906/09/2017SBEuropean Put
MRPSBR262526 0 0.00016000 5006/03/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
MTN 122331211012350 -191 -1.547291687 
MTNIHM381035003824 0 0.0008400 111/09/2017IBAmerican Call
MTNSBD10710 -1 -9.09400000013500 4004/10/2017SBAmerican Call
MTNSBE393439 0 0.005000012000 4510/01/2018SBAmerican Call
MTNSBR838 0 0.00012000 5006/09/2017SBEuropean Put
MTNSBS292829 0 0.00011000 3506/03/2018SBEuropean Put
NASPERSN 299300298500299900 6656 2.271522912 
DBNPAG550005446555000 0 0.0000 118/01/2018DB Put
DBNPAH793977463384161 0 0.0000 118/01/2018DB Put
DBNPAI000 0 0.0000 118/01/2018DB Put
NPNIHF125847125821125873 6761 5.7046186000 118/07/2018IBAmerican Call
NPNSBB797384 0 0.000235000 847.4604/10/2017SBAmerican Call
NPNSBC555057 0 0.000260000 900.9002/11/2017SBAmerican Call
NPNSBD302730 4 15.385000300000 952.3805/12/2017SBAmerican Call
NPNSBE343334 00320000 952.3806/03/2018SBAmerican Call
NPNSBP14916 -3-17.65190000265000 699.3005/12/2017SBEuropean Put
NPNSBQ22122 -3-12.0020550000270000 847.4606/03/2018SBEuropean Put
NPNSBY400 0 0.000200000 598.8004/10/2017SBEuropean Put
NPNSBZ548 0 0.000235000 699.3002/11/2017SBEuropean Put
NPNSTL122000121366177700 6380 5.551000180000 104/10/2017SBAmerican Call
UBNPNJ2275300 0 0.0000 122/09/2017UB Put
UBNPNL6835400 0 0.0000 122/09/2017UB Put
NETCARE 249024502575 -22 -0.883354156 
NTCSBA151419 0 0.001250002650 802/11/2017SBAmerican Call
OLDMUTUAL 348534553530 -20 -0.577060505 
OMLSBG416 0 0.0003900 1006/09/2017SBAmerican Call
OMLSBH272627 0 0.0003500 1105/12/2017SBAmerican Call
REDEFINE 104810391070 -11 -1.0417735936 
RDFIVD463461464 0 0.000682 121/05/2024IBEuropean Call
RDFSTG210207265 -9 -4.139400850 104/10/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
REMGRO 220002190022100 48 0.22827799 
REMIHM588658685904 0 0.00016900 115/05/2018IBAmerican Call
STANBANK 163101616016500 -170 -1.033796184 
SBKIHK498149674994 0 0.00011300 115/12/2017IBAmerican Call
SBKSBD313031 0 0.00015500 5002/11/2017SBAmerican Call
SBKSBE302930 0017500 55.0106/03/2018SBAmerican Call
SBKSBQ600 0 0.00013500 4006/09/2017SBEuropean Put
SBKSBR322736 1 3.334000015500 5006/03/2018SBEuropean Put
SIBANYE 196019551970 -3 -0.153624139 
SGLSBD131213 0 0.0001887 11.9206/09/2017SBAmerican Call
SGLSBE222129 0 0.0002100 1105/12/2017SBAmerican Call
SGLSBF482048 0 0.0001750 1006/02/2018SBAmerican Call
SGLSBP201920 0 0.0001750 1005/12/2017SBEuropean Put
SGLSTA436418454 0 0.0001584 104/10/2017SBAmerican Call
SHOPRIT 215912100021750 -120 -0.553274617 
SHPIHH798279707994 0 0.00013600 115/09/2017IBAmerican Call
SHPSBB322734 0 0.00019500 69.9806/09/2017SBAmerican Call
SHPSBC241926 0 0.00022500 69.9805/12/2017SBAmerican Call
STEINHOFF 660765606731 69 1.068538082 
SNHIHA161811745 67 4.31107405100 108/12/2017IBAmerican Call
SNHSBG214 0 0.0008000 2506/09/2017SBAmerican Call
SNHSBH12114 0 0.009641007000 2304/10/2017SBAmerican Call
SNHSBI353435 007000 2206/03/2018SBAmerican Call
SNHSTB192318911954 0 0.0005000 107/02/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SASOL 390973860039209 -303 -0.771648579 
SOLIHN10043905010075 0 0.00028200 115/12/2017IBAmerican Call
SOLSBE400 0 0.00046500 190.1106/09/2017SBAmerican Call
SOLSBF141118 -2-13.335000040000 140.0604/10/2017SBAmerican Call
SOLSBG121112 0 0.00045000 140.0605/12/2017SBAmerican Call
SOLSBH292857 0 0.00042000 120.0506/02/2018SBAmerican Call
SOLSBU181722 0 0.00040000 149.9306/09/2017SBEuropean Put
SOLSBV292642 0 0.00039000 130.0405/12/2017SBEuropean Put
SOLSTN112041101313200 -618 -5.3232330000 107/02/2018SBAmerican Call
TIGBRANDS 406094010040650 405 1.01544946 
TBSIHC129771293512977 0 0.00029000 120/04/2018IBAmerican Call
TFG 152631500015800 -237 -1.531325485 
TFGSBA342934 0 0.00015500 4505/12/2017SBAmerican Call
TFGSBP312635 0 0.00014000 4506/03/2018SBEuropean Put
TOPI  
ESPIB2110057211005720 0 0.0000 113/02/2019IB Put
ESPIBC137505913750590 0 0.0000 126/09/2017IB Put
ESPIBE136170613617060 0 0.0000 105/09/2017IB Put
ESPIBH186995318699530 0 0.0000 108/12/2017IB Put
ESPIBI102685710268570 0 0.00044873 122/03/2018IBEuropean Put
ESPIBL114865611486560 0 0.0000 125/05/2018IB Put
ESPIBN187892718789270 0 0.0000 125/05/2018IB Put
ESPIBP183462018346200 0 0.0000 108/10/2018IB Put
ESPIBQ108530710853070 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
NBELN1564012558280569743 0 0.0000 122/05/2018NB Put
NBELN2568488562733574243 0 0.0000 109/07/2018NB Put
NBELN3509811504607515015 0 0.0000 109/07/2018NB Put
NBELN4537245531825542664 0 0.0000 119/03/2019NB Put
NBELN5487815482819492811 0 0.0000 119/03/2019NB Put
NBELN6517382512154522610 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13161719716171970 0 0.0000 104/05/2020IB Put
TOPSBA595663 0 0.00048000 5882.3510/01/2018SBEuropean Call
TOPSBB000 0051000 5882.3506/03/2018SBEuropean Call
TOPSBN252428 0 0.00048500 5882.3506/09/2017SBEuropean Call
TOPSBO331333 0 0.00050000 5882.3505/12/2017SBEuropean Call
TOPSBT808 0 0.00044000 5882.3506/09/2017SBEuropean Put
TOPSBU549 0 0.00044500 5882.3502/11/2017SBEuropean Put
TOPSBV131014 -1 -7.6953350045500 400005/12/2017SBEuropean Put
TOPSBW302732 -2 -6.457000046500 3030.3006/03/2018SBEuropean Put
TOPSKA137113671375 0 0.00043000 50005/09/2017SBEuropean Call
TOPSKB127412701278 0 0.00044000 50006/12/2017SBEuropean Call
TOPSKC125112471255 0 0.00045000 50006/03/2018SBEuropean Call
TOPSKD104610421050 0 0.00046000 50006/03/2018SBEuropean Call
TOPSKN196919651973 0 0.00040000 50005/09/2017SBEuropean Call
TOPSKW1065135 -28-21.882855050000 50006/12/2017SBEuropean Put
TOPSKX335331339 -24 -6.7616412551000 50006/12/2017SBEuropean Put
TOPSKY530526534 0 0.00052000 50006/06/2018SBEuropean Put
TOPSKZ711707715 0 0.00053000 50006/06/2018SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB Put
ZA047000 0 0.0000 114/08/2017BN Put
ZA048000 0 0.0000 113/09/2017BN 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
ZA07811436000 0 0.0000 124/06/2019BN 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 816680008532 -109 -1.322440367 
TRUSBB241928 0 0.0008500 3005/12/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
VUKILE 187618501950 -14 -0.741125722 
VKEIVA145114491452 0 0.000708 121/05/2024IBEuropean Call
VODACOM 182701825018500 -40 -0.22927904 
VODIHE656065466574 0 0.00012400 125/05/2018IBAmerican Call
WOOLIES 660365526725 -125 -1.863595959 
WHLSBG6310 -2-25.001200007700 2602/11/2017SBAmerican Call
WHLSBH313033 -5-13.89550006800 2010/01/2018SBAmerican Call
Other  
ESPIB1115041138811750 0 0.0000 111/08/2023IB Put
ESPIB3121755812175580 0 0.0000 106/05/2019IB Put
ESPIB4346271534627150 0 0.0000 117/05/2019IB Put
ESPIB5106498010649800 0 0.0000 122/08/2019IB Put
ESPIB6212214421221440 0 0.0000 125/07/2019IB Put
ESPIB7125829012582900 0 0.0000 129/08/2019IB Put
ESPIB810192569985121040000 0 0.0000 111/11/2019IB Put
ESPIB9111967911196790 0 0.0000 129/04/2019IB Put
ESPIBK139291013929100 0 0.0000 103/10/2018IBEuropean Put
ESPIBM11581041000001300000 0 0.0000 123/11/2018IB Put
ESPIBR114407411440740 0 0.0000 112/12/2018IB Put
ESPIBS107582110758210 0 0.0000 107/01/2019IB Put
ESPIBU138103113620621400000 0 0.0000 131/05/2019IB Put
ESPIBY118236611823660 0 0.0000 106/05/2019IB Put
FTSIIB97880978800 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
NBCLN1000 0 0.0000 105/10/2017NB Put
SPIB10112343911234390 0 0.0000 120/07/2021IB Put
SPIB121910011910010 0 0.0000 112/07/2019IB Put
SPIB14181420418142040 0 0.0000 106/11/2020IB Put
SPIB15122931512293150 0 0.0000 130/11/2020IB Put
SPIB16104694410469440 0 0.0000 102/06/2020IB Put
SPIB17399821639982160 0 0.0000 126/02/2021IB Put
SPIB189567499567490 000 108/02/2021IB Put
SXEIIA1150721150720 0 0.0000 109/11/2021IB Put
SXEIIB1148421148420 0 0.0000 122/11/2021IB Put
SXEIIC1091721091720 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

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.