Daily Warrant Summary 13/12/2017 19:14
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 250412480025500 -99 -0.391338011 
AGLSBF969199 0 0.00018000 75.0210/01/2018SBAmerican Call
AGLSBG323134 0 0.00024000 105.0406/03/2018SBAmerican Call
AGLSBH212025 0 0.005000028500 120.0505/06/2018SBAmerican Call
AGLSBX10514 0 0.00020000 90.0106/03/2018SBEuropean Put
AGLSBY302534 0 0.00024500 114.9405/06/2018SBEuropean Put
AGLSTM841583418439 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 339663364535400 -685 -1.98248712 
AMSSBA14920 0 0.00045000 234.7404/07/2018SBAmerican Call
AMSSBP454047 0 0.00039500 210.0804/07/2018SBEuropean Put
ANGGOLD 121371210012550 -263 -2.12991424 
ANGSBD6518 0 0.00015000 90.0106/02/2018SBAmerican Call
ANGSBE201529 -1 -4.7650180014000 8005/06/2018SBAmerican Call
ANGSBQ292429 0 0.00013000 65.0206/03/2018SBEuropean Put
ABINBEV 149873149000165000 -1571 -1.04144583 
ANHSBA548 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 383637503900 37 0.971209206 
BATSBE101 0 0.0006900 2510/01/2018SBAmerican Call
BATSBF4124 0 0.0006200 2103/05/2018SBAmerican Call
BATSBG11611 0 0.0005200 2304/07/2018SBAmerican Call
BATSBP787781 0 0.0005200 1703/05/2018SBEuropean Put
B-AFRICA 151701484715500 75 0.502401308 
BGASBO353239 0 0.00015000 5003/05/2018SBAmerican Call
BILLITON 249852450025500 -117 -0.471374520 
BILIHC102981027210324 0 0.00015200 115/05/2018IBAmerican Call
BILSBA252429 0 0.00026000 8006/03/2018SBAmerican Call
BILSBO525152 0 0.00021500 75.0210/01/2018SBAmerican Call
BILSBQ111011 0 0.00021000 65.0206/03/2018SBEuropean Put
BILSBR383542 0 0.00025500 90.0104/07/2018SBEuropean Put
BILSTO734672697426 0 0.00018000 107/02/2018SBAmerican Call
BLUETEL 133012501340 -10 -0.751919000 
BLUSBA5320 0 0.0001900 703/05/2018SBAmerican Call
BATS 909009044091575 -987 -1.07550967 
BTIIHH317453164831841 0 0.00062700 131/08/2018IBAmerican Call
BTISTF261712604733000 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 193731908119497 0 0.001183167 
BVTIHD754475327556 0 0.00012600 128/09/2018IBAmerican Call
DISCOVERY 158001578515985 200 1.282055675 
DSYIHC686568526878 0 0.0009300 108/06/2018IBAmerican Call
DSYSBP10514 0 0.00013500 37.9906/03/2018SBEuropean Put
EXXARO 148961460015090 116 0.781177659 
DBEXX5638900 0 0.0000 119/02/2018DB Put
EXXSBA10299103 0 0.00010000 5006/02/2018SBAmerican Call
EXXSBP231823 0 0.00013000 65.0205/06/2018SBEuropean Put
FIRSTRAND 544452955500 92 1.729265018 
FSRSBA252425 0 0.0005800 2505/06/2018SBAmerican Call
FSRSBO151219 0 0.0006000 1906/03/2018SBAmerican Call
FSRSBQ161516 0 0.0005000 1506/03/2018SBEuropean Put
GFIELDS 499040005400 -92 -1.811272482 
GFISBH201761 0 0.0004800 2510/01/2018SBAmerican Call
GFISBI12714 0 0.0006500 3303/05/2018SBAmerican Call
GFISBR292430 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 258125202625 21 0.827709012 
GRTIVD198019791981 0 0.000946 101/04/2022IBEuropean Call
GRTIVE937935938 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 221021652320 -40 -1.78435799 
HARSBB9813 0 0.0002400 1710/01/2018SBAmerican Call
HARSBC171417 0 0.0002800 1905/06/2018SBAmerican Call
HARSBQ292431 0 0.00800002300 1506/03/2018SBEuropean Put
HARSTO904875932 0 0.0001650 102/08/2018SBAmerican Call
IMPLATS 290028832900 -140 -4.6116911070 
IMPSBJ404 0 0.0004000 2010/01/2018SBAmerican Call
IMPSBL181622 -3-14.295060003650 1605/06/2018SBAmerican Call
IMPSBM8712 -2-20.001700004500 2304/07/2018SBAmerican Call
INVPROP 150014971595 -80 -5.06117640 
IPFIVA145014421457 0 0.000469 124/07/2019IBEuropean Call
IPFIVB122212141229 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 358273495036000 7 0.02634172 
KIOSBA827683 0 0.00025500 155.0405/06/2018SBAmerican Call
KIOSBB494453 0 0.00032500 175.1304/07/2018SBAmerican Call
KIOSBP969 0 0.00022000 149.9305/06/2018SBEuropean Put
KIOSBQ191419 0 0.0025000028000 170.0704/07/2018SBEuropean Put
KIOSTN216262156721660 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
MEDCLIN 109451067511000 46 0.421356045 
MEISBD400 0 0.00014500 4510/01/2018SBAmerican Call
MMIHLDGS 190518611949 19 1.011248480 
DBRMIH184218141869 0 0.0000 115/03/2018DB Put
MRPRICE 206532010021788 1 0.001608191 
MRPSBR546 0 0.00016000 5006/03/2018SBEuropean Put
MTN 126921240512800 56 0.443967366 
MTNIHN375937453772 0 0.0009400 114/09/2018IBAmerican Call
MTNSBE252027 0 0.00012000 4510/01/2018SBAmerican Call
MTNSBF252427 0 0.00013500 5005/06/2018SBAmerican Call
MTNSBS131017 0 0.00011000 3506/03/2018SBEuropean Put
NEDCOR 219932158922850 221 1.02994584 
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 347939342000350000 -2061 -0.591326885 
DBNPAJ418473979143902 0 0.0000 130/08/2018DB Put
DBNPAK277452607529414 0 0.0000 118/01/2018DB Put
DBNPAL439084071647099 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
NPNIHF170592170351170832 1445 0.8449186000 118/07/2018IBAmerican Call
NPNSBE494849 -5-10.001000000319777 949.4006/03/2018SBAmerican Call
NPNSBF262328 -2 -7.69468000390000 1298.7004/07/2018SBAmerican Call
NPNSBQ4210550 0 0.000269812 849.4706/03/2018SBEuropean Put
NPNSBR191819 0 0.000305000 1052.6305/06/2018SBEuropean Put
NPNSBS302534 2 6.6779000340000 1204.8204/07/2018SBEuropean Put
NPNSTM144385143636144859 0 0.000223000 104/10/2018SBAmerican Call
UBNPNM2371900 0 0.0000 123/03/2018UB Put
UBNPNN50115501150 -8422-14.398450 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 364936013671 15 0.413849288 
OMLSBI262327 0 0.0003850 1203/05/2018SBAmerican Call
PSG 238472350024230 -383 -1.581013183 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 10029911010 2 0.206478671 
RDFIVD450448452 0 0.000682 121/05/2024IBEuropean Call
RDFSTH307250397 0 0.000800 104/10/2018SBAmerican Call
REMGRO 206352053020757 101 0.49929212 
REMIHM399643094456 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 170191682517800 262 1.564428050 
SBKIHK536853465389 0 0.00011300 115/12/2017IBAmerican Call
SBKSBE242125 0 0.00017500 55.0106/03/2018SBAmerican Call
SBKSBR14921 0 0.00015500 5006/03/2018SBEuropean Put
SIBANYE 161115901625 -4 -0.2511110622 
SGLSBF14915 0 0.0001750 1006/02/2018SBAmerican Call
SGLSBG131116 0 0.005000002200 1304/07/2018SBAmerican Call
SGLSBQ252025 0 0.0001500 903/05/2018SBEuropean Put
SGLSTB645592698 13 2.04140001200 104/10/2018SBAmerican Call
SHOPRIT 216002100021895 215 1.011686878 
SHPIHI646964556482 329 5.3575016000 114/09/2018IBAmerican Call
STEINHOFF 9809801050 -196-16.6759433577 
SNHSBI101 0 0.0007000 2206/03/2018SBAmerican Call
SNHSBJ213 0 0.00937246500 2005/06/2018SBAmerican Call
SNHSTB571123 -35-71.43440275000 107/02/2018SBAmerican Call
SASOL 429854222542999 274 0.641221794 
SOLIHN132391319413283 0 0.00029600 115/12/2017IBAmerican Call
SOLSBH292830 0 0.00042000 120.0506/02/2018SBAmerican Call
SOLSBI353039 0 0.00043500 149.9305/06/2018SBAmerican Call
SOLSBW131213 0 0.00036000 130.0403/05/2018SBEuropean Put
SOLSBX191819 0 0.00037500 130.0405/06/2018SBEuropean Put
SOLSBY313031 0 0.00041500 144.9304/07/2018SBEuropean Put
SOLSTN133221326113383 257 1.9836230000 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 575557506120 -16 -0.2832985 
ESPIBO139551413955140 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 343134213473 -40 -1.1686566 
SPIB11127921812792180 0 0.0000 119/12/2019IB Put
TIGBRANDS 419904029143000 -332 -0.78365338 
TBSIHC137631373113794 0 0.00029000 120/04/2018IBAmerican Call
TFG 152381480015850 -59 -0.39976494 
TFGSBP191419 0 0.00014000 4506/03/2018SBEuropean Put
TOPI  
ESPIB2115721311572130 0 0.0000 113/02/2019IB Put
ESPIBI107425310742530 0 0.00044873 122/03/2018IBEuropean Put
ESPIBL120471712047170 0 0.0000 125/05/2018IB Put
ESPIBN197062719706270 0 0.0000 125/05/2018IB Put
ESPIBP192326719232670 0 0.0000 108/10/2018IB Put
ESPIBQ113948511394850 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
NBELN1583767577755589778 0 0.0000 122/05/2018NB Put
NBELN2589212583208595216 0 0.0000 109/07/2018NB Put
NBELN3546273540668551877 0 0.0000 109/07/2018NB Put
NBELN4555587549943561231 0 0.0000 119/03/2019NB Put
NBELN5528628523189534066 0 0.0000 119/03/2019NB Put
NBELN6528584526168531000 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13166350616635060 0 0.0000 104/05/2020IB Put
SPIB21995556993067998044 0 0.0000 105/10/2020IB Put
TOPSBA585762 0 0.00048000 5882.3510/01/2018SBEuropean Call
TOPSBB353435 0 0.00051000 5882.3506/03/2018SBEuropean Call
TOPSBC323139 -1 -3.03201000056000 400004/07/2018SBEuropean Call
TOPSBW8313 0 0.0019000046500 3030.3006/03/2018SBEuropean Put
TOPSBX342935 0 0.0020000049000 400005/06/2018SBEuropean Put
TOPSBY626166 0 0.00051000 3448.2804/07/2018SBEuropean Put
TOPSKC142914241433 0 0.00045000 50006/03/2018SBEuropean Call
TOPSKD123312281237 0 0.00046000 50006/03/2018SBEuropean Call
TOPSKE115611511160 -33 -2.821450047000 50004/07/2018SBEuropean Call
TOPSKF937932942 0 0.00048000 50004/07/2018SBEuropean Call
TOPSKG465459680 -9 -1.871642850000 50002/08/2018SBEuropean Call
TOPSKQ8868821015 26 2.973800056000 50002/08/2018SBEuropean Put
TOPSKR106910641073 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 194019112090 -60 -3.00618871 
VKEIVA150815051510 0 0.000708 121/05/2024IBEuropean Call
VODACOM 138521361014050 142 1.041787970 
VODSBA14918 0 0.00017000 4505/06/2018SBAmerican Call
WOOLIES 570056975750 8 0.146248286 
WHLSBH418 0 0.0006800 2010/01/2018SBAmerican Call
WHLSBI171227 0 0.0006700 2305/06/2018SBAmerican Call
WHLSBJ292831 0 0.0006100 2204/07/2018SBAmerican Call
Other  
ESPIB1124121228712537 0 0.0000 111/08/2023IB Put
ESPIB3134110713411070 0 0.0000 106/05/2019IB Put
ESPIB4380918838091880 0 0.0000 117/05/2019IB Put
ESPIB5119100511910050 0 0.0000 122/08/2019IB Put
ESPIB6238203220888880 0 0.0000 125/07/2019IB Put
ESPIB7132961613296160 0 0.0000 129/08/2019IB Put
ESPIB8111192911119290 0 0.0000 111/11/2019IB Put
ESPIB9121718612171860 0 0.0000 129/04/2019IB Put
ESPIBK145253814525380 0 0.0000 103/10/2018IBEuropean Put
ESPIBM130180312484361355170 0 0.0000 123/11/2018IB Put
ESPIBR123583112358310 0 0.0000 112/12/2018IB Put
ESPIBS114719111471910 0 0.0000 107/01/2019IB Put
ESPIBU140277614027760 0 0.0000 131/05/2019IB Put
ESPIBY130062813006280 0 0.0000 106/05/2019IB Put
FTSIIB1018571018570 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
SPIB10117487011748700 0 0.0000 120/07/2021IB Put
SPIB122054972054970 0 0.0000 112/07/2019IB Put
SPIB14203920220284032100000 0 0.0000 106/11/2020IB Put
SPIB15131637713163770 0 0.0000 130/11/2020IB Put
SPIB16106284510601881065502 0 0.0000 102/06/2020IB Put
SPIB17444995244499520 0 0.0000 126/02/2021IB Put
SPIB189732929732920 0 0.0000 108/02/2021IB Put
SPIB199671549100000 -3270 -0.3410 113/09/2021IB Put
SPIB20138793513879350 0 0.0000 126/03/2021IB Put
SXEIIC1174091174090 0 0.0000 128/02/2022IB Put
SXEIID96891968910 0 0.0000 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.