Daily Warrant Summary 17/08/2018 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
ABSAG 158181580016500 -282 -1.752660078 
BGASBB616 0 0.00022000 59.9907/11/2018SBAmerican Call
BGASBC333235 0 0.00016500 4505/02/2019SBAmerican Call
ANGLO 287492810028882 110 0.382253653 
AGLSBJ181527 -1 -5.5620400531000 10007/11/2018SBAmerican Call
AGLSBP302530 0 0.00028500 120.0505/02/2019SBEuropean Put
AGLSTN790078687931 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 410833907442000 908 2.26148291 
AMSSBC595860 0 0.00033500 149.9307/11/2018SBAmerican Call
ANGGOLD 107701065110950 5 0.051025320 
ANGSBF151416 -2-13.3394500012000 59.9907/11/2018SBAmerican Call
ANGSBG221924 -1 -4.55115000013000 59.9904/04/2019SBAmerican Call
ANGSBS373637 0 0.00010500 4004/04/2019SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
ASPEN 261112590026215 81 0.31470014 
APNSBA312634 0 0.00028000 105.0404/04/2019SBAmerican Call
BRAIT 368836503895 -94 -2.49497276 
BATSBI161517 0 0.0004000 2007/11/2018SBAmerican Call
BATSBJ171219 0 0.0004500 2205/02/2019SBAmerican Call
BILLITON 304502980030725 149 0.491153928 
BILSBC575459 0 0.00026000 85.0307/11/2018SBAmerican Call
BILSBD312633 0 0.00031000 85.0311/12/2018SBAmerican Call
BILSBS428 0 0.00022500 8007/11/2018SBEuropean Put
BILSBT171221 0 0.00026600 94.9711/12/2018SBEuropean Put
BILSTA115921145711726 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 835830865 -41 -4.682546933 
BLUSBC426 0 0.0001250 511/12/2018SBAmerican Call
BLUSBD242325 -4-13.79600001000 504/04/2019SBAmerican Call
BATS 788217874079500 1421 1.84944797 
BTISTG343342400034413 0 0.00048000 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 189001860119326 -393 -2.04650626 
BVTIHD642764096444 0 0.00012600 128/09/2018IBAmerican Call
EXXARO 144811400014498 481 3.441358011 
DBEXX6627300 0 0.0000 114/08/2018DB Put
EXXSBC646365 0 0.00012500 4007/11/2018SBAmerican Call
EXXSBR131017 0 0.00011500 55.0111/12/2018SBEuropean Put
FIRSTRAND 629761776340 -72 -1.138405970 
FSRSBC6316 0 0.0007500 2507/11/2018SBAmerican Call
FSRSBD201522 -2 -9.52500007500 2504/04/2019SBAmerican Call
FSRSBS343136 0 0.0006500 2007/11/2018SBEuropean Put
FSRSBT403940 0 0.0006500 2504/04/2019SBEuropean Put
GFIELDS 356633243740 -184 -4.914772004 
GFISBL426 0 0.0005000 2507/11/2018SBAmerican Call
GFISBM9813 -2-20.007200005300 2504/04/2019SBAmerican Call
GFISBT615663 0 0.0004500 1904/04/2019SBEuropean Put
GROWPNT 259525502650 -35 -1.339290082 
GRTIVD203020282032 0 0.000946 101/04/2022IBEuropean Call
GRTIVE931929932 0 0.0001819 115/03/2028IBEuropean Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
HARMONY 220720002328 -26 -1.164200791 
HARSBE6311 0 0.0003000 1507/11/2018SBAmerican Call
HARSBF302731 0 0.0002300 1405/02/2019SBAmerican Call
HARSBS292434 0 0.0002000 1104/04/2019SBEuropean Put
IMPLATS 170216201750 32 1.92882321 
IMPSBN608 0 0.0002950 1507/11/2018SBAmerican Call
IMPSBO11621 -2-18.1816213422120 811/12/2018SBAmerican Call
IMPSBP645966 0 0.0002500 1407/11/2018SBEuropean Put
INVPROP 149414511595 2 0.13598036 
IPFIVB124212341250 0 0.000560 101/04/2022IBEuropean Call
IMPERIAL 200161952520835 -239 -1.18810062 
IPLSBA211826 0 0.00023500 12504/04/2019SBAmerican Call
KUMBAIO 265002608526950 -100 -0.38348244 
KIOSBE8612 0 0.00033500 184.8407/11/2018SBAmerican Call
KIOSBF242329 -1 -4.003000031500 16004/04/2019SBAmerican Call
KIOSBS282328 0 0.00030000 204.9207/11/2018SBEuropean Put
KIOSBT343134 1 2.9410600027000 16004/04/2019SBEuropean Put
KIOSTN107341070210766 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 161516101685 -11 -0.681549446 
DBRMII164016151665 0 0.0000 111/09/2018DB Put
MRPRICE 220982140022500 -121 -0.541059270 
MRPSBC2800 0 0.00024000 85.0305/02/2019SBAmerican Call
MRPSBT484351 0 0.00026000 90.0107/11/2018SBEuropean Put
MTN 101001001010350 -50 -0.494341761 
MTNSBG419 0 0.00014500 4007/11/2018SBAmerican Call
MTNSBH546 0 0.00012500 4507/11/2018SBAmerican Call
MTNSBI231723 0 0.0023000011500 3505/02/2019SBAmerican Call
NEDCOR 258962560027000 -319 -1.22714679 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 318000317000322700 3386 1.08960731 
DBNPAS893878431191125 0 0.0000 115/01/2019DB Put
DBNPAT6687397 0 0.0000 115/01/2019DB Put
DBNPAU570195394959061 0 0.0000 115/01/2019DB Put
DBNPAV124815119453126621 0 0.0000 115/01/2019DB Put
DBNPAW000 0 0.0000 115/01/2019DB Put
DBNPAX000 0 0.0000 115/01/2019DB Put
DBNPAY000 0 0.0000 115/01/2019DB Put
DBNPAZ000 0 0.0000 115/01/2019DB Put
NPNSBG656 0 0.000390000 1408.4507/11/2018SBAmerican Call
NPNSBH211924 0 0.000330000 1298.7007/11/2018SBAmerican Call
NPNSBI262526 0 0.000360000 1538.4604/04/2019SBAmerican Call
NPNSBT313031 0 0.000340000 125007/11/2018SBEuropean Put
NPNSBU262526 0 0.000305000 100011/12/2018SBEuropean Put
NPNSBV3300 0 0.000310000 125004/04/2019SBEuropean Put
NPNSTM9863198358131020 0 0.000223000 104/10/2018SBAmerican Call
UBNPNR85338853380 -9628-10.1420000 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 217512150122000 -49 -0.22145535 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 103410211065 -11 -1.058582121 
RDFIVD491489492 0 0.000682 121/05/2024IBEuropean Call
RDFSTH249247275 -11 -4.304000800 104/10/2018SBAmerican Call
STANBANK 183771830018935 -341 -1.822920088 
SBKSBG4110 0 0.00025000 69.9807/11/2018SBAmerican Call
SBKSBH292531 0 0.00020000 55.0105/02/2019SBAmerican Call
SBKSBI191619 0 0.00022000 8004/04/2019SBAmerican Call
SBKSBT444350 0 0.00021000 75.0207/11/2018SBEuropean Put
SIBANYE 765760800 0 0.003847675 
SGLSBI6110 0 0.0001250 5.7707/11/2018SBAmerican Call
SGLSBJ191823 1 5.26100000830 411/12/2018SBAmerican Call
SGLSTB542105 0 0.0001129 104/10/2018SBAmerican Call
SHOPRIT 210762072121249 -113 -0.531155602 
SHPIHI525552405695 -231 -4.4225016000 114/09/2018IBAmerican Call
SHPSBB2600 0 0.00023000 90.0105/02/2019SBAmerican Call
SHPSBP5000 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 528505240153050 690 1.321481044 
SOLSBJ524752 0 0.00046500 16007/11/2018SBAmerican Call
SOLSBL474447 4 9.525000050000 140.0611/12/2018SBAmerican Call
SOLSBM322734 0 0.00057000 20004/04/2019SBAmerican Call
SOLSBP282728 0 0.00049500 190.1104/04/2019SBEuropean Put
SOLSBZ10712 0 0.00043000 130.0411/12/2018SBEuropean Put
SOLSTO215902154621718 0 0.00033000 107/02/2019SBAmerican Call
SYGEURO50 568954705713 62 1.1055408 
ESPIBO115176811517680 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 395339504084 39 1.00678796 
SPIB11143590514359050 0 0.0000 119/12/2019IB Put
TOPI  
ESPIB2115798211579820 0 0.0000 113/02/2019IB Put
ESPIBP188683618868360 0 0.0000 108/10/2018IB Put
ESPIBQ112701711270170 0 0.0000 113/12/2018IB Put
LBCP13335283319633860 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN2636262629781642742 0 0.0000 130/07/2030NB Put
NBELN3489544484590494498 0 0.0000 130/07/2030NB Put
NBELN4582828576840588816 -3544 -0.61200 119/03/2019NB Put
NBELN5500658495569505746 0 0.0000 119/03/2019NB Put
NBELN6566684560943572425 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13172510617251060 0 0.0000 104/05/2020IB Put
SPIB21104461510420031047226 0 0.0000 105/10/2020IB Put
SPIB239738299738290 0 0.0000 104/03/2022IB Put
SPIB26115653711565370 0 0.0000 104/03/2022IB Put
TOPSBD5110 0 0.00057000 500007/11/2018SBEuropean Call
TOPSBE221923 0 0.00128005053000 500007/11/2018SBEuropean Call
TOPSBF535257 1 1.9615000052000 500005/02/2019SBEuropean Call
TOPSBP363338 -3 -7.8912000049000 5882.3504/04/2019SBEuropean Put
TOPSBZ312731 -1 -3.03785000050000 500007/11/2018SBEuropean Put
TOPSKL139013851394 0 0.00045000 50011/02/2019SBEuropean Call
TOPSKM118511801189 0 0.00046000 50011/02/2019SBEuropean Call
TOPSKN973968978 54 5.864340247000 50011/02/2019SBEuropean Call
TOPSKO857852862 42 5.271979648000 50004/07/2019SBEuropean Call
TOPSKS8704501800 -28 -3.071500055000 50011/02/2019SBEuropean Put
TOPSKT692687760 -74-10.08305054000 50011/02/2019SBEuropean Put
TOPSKV510505514 -17 -3.079041053000 50011/02/2019SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB 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 830078508400 130 1.593934138 
TRUSBP4300 0 0.0009500 4007/11/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
VUKILE 195019352050 -5 -0.26676419 
VKEIVA155715531561 0 0.000708 121/05/2024IBEuropean Call
VODACOM 125601245012639 -206 -1.611208523 
VODSBC400 0 0.00018000 5007/11/2018SBAmerican Call
VODSBD323144 0 0.00013000 3505/02/2019SBAmerican Call
WOOLIES 504050005147 -58 -1.143580712 
WHLSBL4110 0 0.0006700 2307/11/2018SBAmerican Call
WHLSBM201624 0 0.0005800 1805/02/2019SBAmerican Call
Other  
ESPIB39282599282590 0 0.0000 106/05/2019IB Put
ESPIB4436409343640930 0 0.0000 117/05/2019IB Put
ESPIB5134981513498150 0 0.0000 122/08/2019IB Put
ESPIB6269859726985970 0 0.0000 125/07/2019IB Put
ESPIB7138828313882830 0 0.0000 129/08/2019IB Put
ESPIB8125811712581170 0 0.0000 111/11/2019IB Put
ESPIB9133960413396040 0 0.0000 129/04/2019IB Put
ESPIBK157814915781490 0 0.0000 103/10/2018IBEuropean Put
ESPIBM9996829781941085000 -41912 -4.061000 123/11/2018IB Put
ESPIBR102003210200320 0 0.0000 112/12/2018IB Put
ESPIBS9891619891610 0 0.0000 107/01/2019IB Put
ESPIBU154520115452010 0 0.0000 131/05/2019IB Put
ESPIBY145389514538950 0 0.0000 106/05/2019IB Put
FTSIIC92218922180 0 0.0000 131/07/2023IB Put
LBCP14295892929629882 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
LPEGB8196371944219831 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
LPESP1221282190922347 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
NBELN7461847457148466545 0 0.0000 130/07/2030NB Put
NBELN8457205452555461855 0 0.0000 130/07/2030NB Put
SPIB10127608512760850 0 0.0000 120/07/2021IB Put
SPIB122265432265430 0 0.0000 112/07/2019IB Put
SPIB14230717923071792307179 39444 1.741650 106/11/2020IB Put
SPIB15135803013580300 0 0.0000 130/11/2020IB Put
SPIB16112220111193951125006 0 0.0000 102/06/2020IB Put
SPIB17495686700 0 0.0000 126/02/2021IB Put
SPIB189795379795370 0 0.0000 108/02/2021IB Put
SPIB1910966199100121210000 0 0.0000 113/09/2021IB Put
SPIB20144106514410650 5233 0.361000 126/03/2021IB Put
SPIB229680009680000 0 0.0000 128/09/2021IB Put
SPIB24105653600 0 0.0000 113/08/2021IB Put
SXEIID96640966400 0 0.0000 128/11/2022IB Put
SXEIIE1079651079650 0 0.0000 113/02/2023IB Put
SXEIIF1093871093870 0 0.0000 127/03/2023IB Put
SXEIIG98562985620 122 0.125000 126/06/2023IB Put
SXEIIH9709199709190 0 0.0000 114/06/2021IB 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
ZA140000 0 0.0000 126/07/2023BN Put
ZA143000 0 0.0000 130/04/2021BN Put
ZA144000 0 0.0000 113/07/2021BN Put
ZA146000 0 0.0000 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.