Daily Warrant Summary 16/02/2018 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 283532800128700 30 0.111374479 
AGLSBG454147 0 0.00024000 105.0406/03/2018SBAmerican Call
AGLSBH262530 1 4.004000028500 120.0505/06/2018SBAmerican Call
AGLSBI201722 0 0.00033000 110.0102/08/2018SBAmerican Call
AGLSBX300 0 0.00020000 90.0106/03/2018SBEuropean Put
AGLSBY151019 0 0.00024500 114.9405/06/2018SBEuropean Put
AGLSBZ363540 0 0.00028500 110.0102/08/2018SBEuropean Put
AGLSTN966296319791 62 0.6590022500 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 344283380034845 604 1.79126933 
AMSSBA9820 0 0.00045000 234.7404/07/2018SBAmerican Call
AMSSBB221733 0 0.00038000 190.1102/08/2018SBAmerican Call
AMSSBP403542 0 0.00039500 210.0804/07/2018SBEuropean Put
ANGGOLD 124201210012579 75 0.61895621 
ANGSBE151027 0 0.00014000 8005/06/2018SBAmerican Call
ANGSBQ161116 0 0.00013000 65.0206/03/2018SBEuropean Put
ANGSBR262130 0 0.00011500 5402/08/2018SBEuropean Put
ABINBEV 124100121060129500 3648 3.03107677 
ANHSBB9716 2 28.5711000160000 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 452143504550 279 6.582755767 
BATSBF314 0 0.001500006200 2103/05/2018SBAmerican Call
BATSBG151017 0 0.0005200 2304/07/2018SBAmerican Call
BATSBH393643 0 0.0004500 1702/08/2018SBAmerican Call
BATSBP484553 0 0.0005200 1703/05/2018SBEuropean Put
B-AFRICA 204782018420700 -97 -0.475088141 
BGASBA585460 0 0.0020000019000 5002/08/2018SBAmerican Call
BGASBO109107111 0 0.00015000 5003/05/2018SBAmerican Call
BILLITON 259022590026400 -517 -1.961443853 
BILIHC110491101511082 0 0.00015200 115/05/2018IBAmerican Call
BILSBA14917 0 0.00026000 8006/03/2018SBAmerican Call
BILSBB282530 0 0.00027500 90.0102/08/2018SBAmerican Call
BILSBQ606 0 0.00021000 65.0206/03/2018SBEuropean Put
BILSBR292829 0 0.00025500 90.0104/07/2018SBEuropean Put
BILSTA917391449202 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 122812201270 36 3.022488797 
BLUSBA202 0 0.0001900 703/05/2018SBAmerican Call
BLUSBB181720 0 0.0001500 502/08/2018SBAmerican Call
BATS 725017250073190 251 0.35665446 
BTIIHH110411099211089 463 4.2836062700 131/08/2018IBAmerican Call
BTISTF839883288467 158 1.90114067500 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 249362440025499 -154 -0.61997681 
BVTIHD127771275312800 0 0.00012600 128/09/2018IBAmerican Call
DISCOVERY 176591708418010 -351 -1.951381868 
DSYIHC856485478580 0 0.0009300 108/06/2018IBAmerican Call
DSYSBP400 0 0.00013500 37.9906/03/2018SBEuropean Put
DSYSBQ313033 0 0.00016500 4502/08/2018SBEuropean Put
EXXARO 150001462515000 500 3.452590397 
DBEXX5638900 0 0.0000 119/02/2018DB Put
DBEXX6000 0 0.0000 114/08/2018DB Put
EXXSBB211821 0 0.00017000 8002/08/2018SBAmerican Call
EXXSBP171419 0 0.00013000 65.0205/06/2018SBEuropean Put
EXXSBQ393844 0 0.00016000 75.0202/08/2018SBEuropean Put
FIRSTRAND 736872557450 -167 -2.2211632368 
FSRSBA696371 0 0.0005800 2505/06/2018SBAmerican Call
FSRSBB575361 0 0.0006800 2002/08/2018SBAmerican Call
FSRSBO716673 0 0.0006000 1906/03/2018SBAmerican Call
FSRSBQ400 0 0.0005000 1506/03/2018SBEuropean Put
FSRSBR7612 0 0.0005300 1802/08/2018SBEuropean Put
GFIELDS 487947005250 40 0.832119871 
GFISBI528 0 0.0006500 3303/05/2018SBAmerican Call
GFISBJ171219 0 0.0005800 3002/08/2018SBAmerican Call
GFISBR201525 0 0.0005200 2506/03/2018SBEuropean Put
GFISBS393839 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 294029002969 -10 -0.3410518889 
GRTIVD235523532357 0 0.000946 101/04/2022IBEuropean Call
GRTIVE124812461249 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 247223452480 42 1.73850214 
HARSBC171621 0 0.00250002800 1905/06/2018SBAmerican Call
HARSBD363136 0 0.0002500 1302/08/2018SBAmerican Call
HARSBQ949 0 0.0002300 1506/03/2018SBEuropean Put
HARSBR222123 0 0.0002200 2002/08/2018SBEuropean Put
HARSTO102010141042 0 0.0001650 102/08/2018SBAmerican Call
IMPLATS 325031083280 35 1.092755495 
IMPSBL191821 0 0.0003650 1605/06/2018SBAmerican Call
IMPSBM8512 -1-12.50500004500 2304/07/2018SBAmerican Call
INVPROP 175016601810 0 0.00453034 
IPFIVA166716581676 0 0.000469 124/07/2019IBEuropean Call
IPFIVB141813181466 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 332153285033500 -1470 -4.24622081 
KIOSBA605962 0 0.00025500 155.0405/06/2018SBAmerican Call
KIOSBB312836 -5-13.892000032500 175.1304/07/2018SBAmerican Call
KIOSBC171617 -3-15.79110000040000 245.1002/08/2018SBAmerican Call
KIOSBD151219 0 0.00400043000 20002/08/2018SBAmerican Call
KIOSBP729 0 0.00022000 149.9305/06/2018SBEuropean Put
KIOSBQ181522 0 0.00028000 170.0704/07/2018SBEuropean Put
KIOSBR353435 0 0.001000035000 215.0502/08/2018SBEuropean Put
KIOSTN185641849018612 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 236323002400 -24 -1.011522364 
DBRMIH190200 0 0.0000 115/03/2018DB Put
MRPRICE 282922700128700 -887 -3.043167606 
MRPSBA615663 0 0.00024000 10002/08/2018SBAmerican Call
MRPSBB525152 0 0.00026500 90.0102/08/2018SBAmerican Call
MRPSBR606 0 0.00016000 5006/03/2018SBEuropean Put
MRPSBS10914 0 0.0010000021000 8002/08/2018SBEuropean Put
MTN 126761250013000 -224 -1.743657624 
MTNIHN359435813607 0 0.0009400 114/09/2018IBAmerican Call
MTNSBF161326 -4-21.055000013500 5005/06/2018SBAmerican Call
MTNSBS418 0 0.00011000 3506/03/2018SBEuropean Put
MTNSBT343136 0 0.00012500 5002/08/2018SBEuropean Put
NEDCOR 292252892629500 142 0.491030946 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 338546333600345101 -594 -0.18916642 
DBNPAM3868700 0 0.0000 117/07/2018DB Put
DBNPAN100 0 0.0000 117/07/2018DB Put
DBNPAP000 0 0.0000 117/07/2018DB Put
DBNPAR4146700 0 0.0000 117/07/2018DB Put
DBNPAS000 0 0.0000 117/07/2018DB Put
DBNPAU000 0 0.0000 117/07/2018DB Put
NPNIHF157538157378157698 1434 0.90305186000 118/07/2018IBAmerican Call
NPNSBE252250 -2 -7.411069500319777 949.4006/03/2018SBAmerican Call
NPNSBF151228 -1 -6.25587000390000 1298.7004/07/2018SBAmerican Call
NPNSBQ405 0 0.000269812 849.4706/03/2018SBEuropean Put
NPNSBR151218 0 0.000305000 1052.6305/06/2018SBEuropean Put
NPNSBS292431 0 0.000340000 1204.8204/07/2018SBEuropean Put
NPNSTM129451128346129849 9644 7.37160223000 104/10/2018SBAmerican Call
UBNPNM2371900 0 0.0000 123/03/2018UB Put
UBNPNN3261600 0 0.0000 123/03/2018UB Put
UBNPNO8600200 0 0.0000 123/03/2018UB Put
UBNPNP000 0 0.0000 123/03/2018UB Put
UBNPNQ7140000 0 0.0000 123/03/2018UB Put
UBTENA000 0 0.0000 123/03/2018UB Put
UBTENB00 0 0.0000 123/03/2018UB Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
OLDMUTUAL 399939104050 -77 -1.8910131548 
OMLSBI313031 0 0.0003850 1203/05/2018SBAmerican Call
PSG 213162060021587 61 0.291884071 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 114211301159 -8 -0.7017362660 
RDFIVD593591610 0 0.000682 121/05/2024IBEuropean Call
RDFSTH406380415 -6 -1.463406800 104/10/2018SBAmerican Call
REMGRO 228502250023430 -1000 -4.191571273 
REMIHM627962586300 -1066-14.4785016900 115/05/2018IBAmerican Call
STANBANK 216952120021999 -165 -0.752387505 
SBKSBE767477 0 0.00017500 55.0106/03/2018SBAmerican Call
SBKSBF575261 0 0.00019500 65.0202/08/2018SBAmerican Call
SBKSBR800 0 0.00015500 5006/03/2018SBEuropean Put
SBKSBS121112 0 0.00017000 59.9902/08/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SIBANYE 136013401395 -2 -0.157434503 
SGLSBG5120 0 0.0002200 1304/07/2018SBAmerican Call
SGLSBH11912 0 0.0001850 1002/08/2018SBAmerican Call
SGLSBQ322936 0 0.0001500 903/05/2018SBEuropean Put
SGLSTB416362432 -2 -0.4839001200 104/10/2018SBAmerican Call
SHOPRIT 253622511225600 -729 -2.791207364 
SHPIHI995399419964 0 0.00016000 114/09/2018IBAmerican Call
SHPSBA504752 0 0.00025000 7502/08/2018SBAmerican Call
STEINHOFF 544535548 -10 -1.816121257 
SNHSBI101 0 0.0007000 2206/03/2018SBAmerican Call
SNHSBJ101 0 0.0006500 2005/06/2018SBAmerican Call
SASOL 401903965740500 328 0.821266378 
SOLSBI171225 0 0.00271743500 149.9305/06/2018SBAmerican Call
SOLSBW12914 0 0.00036000 130.0403/05/2018SBEuropean Put
SOLSBX201526 0 0.00037500 130.0405/06/2018SBEuropean Put
SOLSBY343335 0 0.00041500 144.9304/07/2018SBEuropean Put
SOLSTO120951196312226 20 0.1720033000 107/02/2019SBAmerican Call
SYGEURO50 500249885060 28 0.56455971 
ESPIBO121866412186640 0 0.0000 120/11/2018IBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SYG-USA 301130073025 29 0.97506038 
SPIB11123542512354250 0 0.0000 119/12/2019IB Put
TIGBRANDS 454254450147399 -1200 -2.57478215 
TBSIHC165951652816610 -1352 -7.425029000 120/04/2018IBAmerican Call
TFG 216992122021801 -247 -1.131430910 
TFGSBA717076 -1 -1.32470019000 59.9902/08/2018SBAmerican Call
TFGSBP600 0 0.00014000 4506/03/2018SBEuropean Put
TOPI  
ESPIB2119092411909240 0 0.0000 113/02/2019IB Put
ESPIBI111329811132980 0 0.00044873 122/03/2018IBEuropean Put
ESPIBL124651412465140 0 0.0000 125/05/2018IB Put
ESPIBN203899720389970 0 0.0000 125/05/2018IB Put
ESPIBP198311319831130 0 0.0000 108/10/2018IB Put
ESPIBQ117340211734020 0 0.0000 113/12/2018IB Put
LBCP10348763453035221 0 0.0000 128/02/2018AB Put
LBCP11339203358434256 0 0.0000 114/05/2018AB Put
LBCP13327073238333031 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1596472590311602632 0 0.0000 122/05/2018NB Put
NBELN2602162596019608305 0 0.0000 109/07/2018NB Put
NBELN3552392546733558050 0 0.0000 109/07/2018NB Put
NBELN4563721558012569430 -6030 -1.07300 119/03/2019NB Put
NBELN5532536527048538024 0 0.0000 119/03/2019NB Put
NBELN6538697533272544121 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13171723517172350 0 0.0000 104/05/2020IB Put
SPIB21103456310319761037149 0 0.0000 105/10/2020IB Put
TOPSBB282332 0 0.00051000 5882.3506/03/2018SBEuropean Call
TOPSBC272427 -5-15.6359750056000 400004/07/2018SBEuropean Call
TOPSBW6012 0 0.00046500 3030.3006/03/2018SBEuropean Put
TOPSBX262130 3 13.645000049000 400005/06/2018SBEuropean Put
TOPSBY524754 5 10.8755000051000 3448.2804/07/2018SBEuropean Put
TOPSKC144014341445 0 0.00045000 50006/03/2018SBEuropean Call
TOPSKD124112351246 0 0.00046000 50006/03/2018SBEuropean Call
TOPSKE118611801191 -126 -9.58700047000 50004/07/2018SBEuropean Call
TOPSKF9809741079 -54 -4.861940048000 50004/07/2018SBEuropean Call
TOPSKQ799794805 113 16.5217830056000 50002/08/2018SBEuropean Put
TOPSKR982977987 43 4.95806057000 50002/08/2018SBEuropean 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
TRUWTHS 10633925010900 -246 -2.262426817 
TRUSBA645964 0 0.0009500 3002/08/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
VUKILE 208120502200 -38 -1.794384257 
VKEIVA163916331644 0 0.000708 121/05/2024IBEuropean Call
VODACOM 166471640017000 -14 -0.081678656 
VODSBA302931 0 0.00017000 4505/06/2018SBAmerican Call
VODSBB544959 0 0.00016000 37.9902/08/2018SBAmerican Call
WOOLIES 669566806800 -5 -0.073337427 
WHLSBI272627 1 3.45160006700 2305/06/2018SBAmerican Call
WHLSBJ464550 0 0.0006100 2204/07/2018SBAmerican Call
Other  
ESPIB1889788078986 0 0.0000 111/08/2023IB Put
ESPIB3128463212846320 0 0.0000 106/05/2019IB Put
ESPIB4329302532930250 0 0.0000 117/05/2019IB Put
ESPIB5102336610233660 0 0.0000 122/08/2019IB Put
ESPIB6202101320210130 0 0.0000 125/07/2019IB Put
ESPIB7129527012952700 0 0.0000 129/08/2019IB Put
ESPIB89536249536240 0 0.0000 111/11/2019IB Put
ESPIB9104869910486990 0 0.0000 129/04/2019IB Put
ESPIBK147596114759610 0 0.0000 103/10/2018IBEuropean Put
ESPIBM118124110644821298000 0 0.0000 123/11/2018IB Put
ESPIBR107530810753080 0 0.0000 112/12/2018IB Put
ESPIBS102266510226650 0 0.0000 107/01/2019IB Put
ESPIBU139900813990080 12088 0.8710 131/05/2019IB Put
ESPIBY127949412589871300000 1922 0.1510 106/05/2019IB Put
FTSIIB1007201007200 0 0.0000 107/07/2022IB Put
LBCP12314943118231806 0 0.0000 118/06/2018AB Put
LBCP14290302874229317 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
LPEGB5293332904229623 0 0.0000 112/03/2018AB Put
LPEGB6249082466125154 0 0.0000 114/05/2018AB Put
LPEGB7215422132821755 0 0.0000 118/06/2018AB Put
LPEGB8191201893019309 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
LPESP1217282151321943 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
SPIB10119848811984880 0 0.0000 120/07/2021IB Put
SPIB121761181761180 0 0.0000 112/07/2019IB Put
SPIB14176476917647690 0 0.0000 106/11/2020IB Put
SPIB15106321710632170 0 0.0000 130/11/2020IB Put
SPIB16110992211071471112697 0 0.0000 102/06/2020IB Put
SPIB17385120638512060 0 0.0000 126/02/2021IB Put
SPIB189401389401380 0 0.0000 108/02/2021IB Put
SPIB199687039100100 0 0.0000 113/09/2021IB Put
SPIB20110577311057730 0 0.0000 126/03/2021IB Put
SXEIIC1183051183050 0 0.0000 128/02/2022IB Put
SXEIID91937919370 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
ZA12399935099935 98938######60000 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

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.