Daily Warrant Summary 18/01/2019 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
ABSAG 174591700017550 35 0.202006810 
ABGSBA444347 0 0.00016500 5004/06/2019SBAmerican Call
BGASBC282729 0 0.00016500 4505/02/2019SBAmerican Call
ANGLO 323033230032700 517 1.631594007 
AGLSBL272629 0 0.00032000 110.0104/04/2019SBAmerican Call
AGLSBM484550 3 6.824720731500 110.0106/08/2019SBAmerican Call
AGLSBP4110 0 0.00028500 120.0505/02/2019SBEuropean Put
AGLSBQ191819 0 0.00029500 120.0507/05/2019SBEuropean Put
AGLSTN101621011810206 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
ANGGOLD 169611668018223 -623 -3.54929420 
ANGSBG716874 0 0.00013000 59.9904/04/2019SBAmerican Call
ANGSBH454249 -1 -1.961000015500 69.9804/06/2019SBAmerican Call
ANGSBS6010 0 0.00010500 4004/04/2019SBEuropean Put
ANGSBT14918 1 8.335000013500 55.0104/06/2019SBEuropean Put
ASPEN 139981393014100 -50 -0.36969038 
APNSBA101 0 0.00028000 105.0404/04/2019SBAmerican Call
APNSBB8310 0 0.00019000 94.9707/05/2019SBAmerican Call
APNSBC181320 0 0.00016000 94.9704/06/2019SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BRAIT 260225502750 -241 -8.48953140 
BATSBJ100 0 0.0004500 2205/02/2019SBAmerican Call
BILLITON 289712870029269 519 1.821422838 
BHPSBA373239 4 12.1223000028563 114.2506/08/2019SBAmerican Call
BILSBE171219 0 0.00030943 109.4904/04/2019SBAmerican Call
BILSBU161318 0 0.00027135 104.7304/04/2019SBEuropean Put
BILSBV201524 0 0.00027135 104.7307/05/2019SBEuropean Put
BILSTA923392059361 670 7.89492520000 107/02/2019SBAmerican Call
BLUETEL 526521540 -4 -0.75328853 
BLUSBD100 0 0.0001000 504/04/2019SBAmerican Call
BLUSBE272631 0 0.000600 207/05/2019SBAmerican Call
BATS 448774481845500 -68 -0.15800819 
BTISTG346134257690 -27 -0.7920048000 103/05/2019SBAmerican Call
EXXARO 143071412514900 -304 -2.08717572 
EXXSBD161325 0 0.00016000 75.0207/05/2019SBAmerican Call
EXXSBE373440 -3 -7.503500014500 59.9906/08/2019SBAmerican Call
EXXSBS211826 0 0.00013500 69.9804/04/2019SBEuropean Put


Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
FIRSTRAND 682666606855 70 1.049356816 
FSRSBD13815 0 0.0007500 2504/04/2019SBAmerican Call
FSRSBE353435 0 0.0006600 2507/05/2019SBAmerican Call
FSRSBT171421 0 0.0006500 2504/04/2019SBEuropean Put
FSRSBU121112 0 0.0005500 2007/05/2019SBEuropean Put
FSRSTA240023902410 0 0.0005000 102/10/2019SBAmerican Call
GFIELDS 495346225150 0 0.001135667 
GFISBM151419 0 0.0005300 2504/04/2019SBAmerican Call
GFISBN737078 0 0.0003750 1804/04/2019SBAmerican Call
GFISBO363538 0 0.0005000 2506/08/2019SBAmerican Call
GFISBT151217 0 0.0004500 1904/04/2019SBEuropean Put
GROWPNT 245924402485 -10 -0.413379804 
GRTIVD196119571964 0 0.000656 101/04/2022IBEuropean Call
GRTIVE793789825 0 0.0001768 115/03/2028IBEuropean Call
HARMONY 242724012750 -75 -3.00780051 
HARSBF161525 -3-15.796919862300 1405/02/2019SBAmerican Call
HARSBG12714 0 0.0003100 2004/06/2019SBAmerican Call
HARSBH242124 0 0.0002600 1806/08/2019SBAmerican Call
HARSBS10515 0 0.0002000 1104/04/2019SBEuropean Put
IMPLATS 356035243688 -45 -1.253630325 
IMPSBA256253258 0 0.0001780 704/04/2019SBAmerican Call
IMPSBB535253 0 0.0002900 1807/05/2019SBAmerican Call
IMPSBC301534 0 0.0003800 2506/08/2019SBAmerican Call
IMPSBQ989 0 0.0002500 1607/05/2019SBEuropean Put
IMPSBR272627 0 0.0003300 2306/08/2019SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
INVPROP 145513801465 2 0.14104978 
IPFIVB131213051319 0 0.000300 101/04/2022IBEuropean Call
IMPERIAL 714869257420 118 1.68842240 
IPLSBA110 0 0.00023500 12504/04/2019SBAmerican Call
KUMBAIO 279382730028801 -28 -0.10311233 
KIOSBF121116 0 0.00031500 16004/04/2019SBAmerican Call
KIOSBG282529 0 0.00030000 149.9306/08/2019SBAmerican Call
KIOSBT191623 0 0.00027000 16004/04/2019SBEuropean Put
KIOSBU272628 0 0.00025500 140.0606/08/2019SBEuropean Put
KIOSTO995799179998 0 0.00022000 102/10/2019SBAmerican Call
MMIHLDGS 172016551750 7 0.411598216 
DBRMIJ149100 0 0.0000 112/03/2019DB Put
MRPRICE 208972000621900 -693 -3.213416891 
MRPSBC418 -3-75.0030000024000 85.0305/02/2019SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
MTN 854884008550 48 0.565182840 
MTNSBI909 0 0.00011500 3505/02/2019SBAmerican Call
MTNSBJ272229 0 0.0009000 5006/08/2019SBAmerican Call
MTNSBP262126 0 0.0007500 3506/08/2019SBEuropean Put
NASPERSN 306252305600309200 1878 0.62877758 
DBNPAS9871100 0 0.0000 115/01/2019DB Put
DBNPAT9270700 0 0.0000 115/01/2019DB Put
DBNPAU6117900 0 0.0000 115/01/2019DB Put
DBNPAV12535700 0 0.0000 115/01/2019DB Put
DBNPAW9254800 0 0.0000 116/07/2019DB Put
DBNPAX6185700 0 0.0000 116/07/2019DB Put
DBNPAY8747900 0 0.0000 116/07/2019DB Put
DBNPAZ000 0 0.0000 116/07/2019DB Put
DBNPBA000 0 0.0000 116/07/2019DB Put
DBNPBB000 0 0.0000 116/07/2019DB Put
NPNSBI959 0 0.000360000 1538.4604/04/2019SBAmerican Call
NPNSBJ413841 -1 -2.5645000280000 1351.3507/05/2019SBAmerican Call
NPNSBL383342 -1 -2.7070000305000 1492.5406/08/2019SBAmerican Call
NPNSBV221926 -1 -4.3540000310000 125004/04/2019SBEuropean Put
NPNSBW10710 0 0.000240000 952.3807/05/2019SBEuropean Put
NPNSTN985279823798817 2665 2.79139240000 102/10/2019SBAmerican Call
UBNPNA000 0 0.0000 129/03/2019UB Put
UBNPNB5500 0 0.0000 129/03/2019UB Put
UBNPNW75119751190 2339 3.2115500 129/03/2019UB Put
UBNPNX10996300 0 0.0000 129/03/2019UB Put
UBNPNY000 0 0.0000 129/03/2019UB Put
REDEFINE 9949701000 1 0.106076235 
RDFIVD471469472 0 0.000592 121/05/2024IBEuropean Call
RDFSTI320318322 0 0.000750 102/10/2019SBAmerican Call
STANBANK 184271827519000 -180 -0.972682257 
SBKSBH5310 0 0.00020000 55.0105/02/2019SBAmerican Call
SBKSBI618 0 0.00022000 8004/04/2019SBAmerican Call
SBKSBJ191825 0 0.00020000 69.9804/04/2019SBAmerican Call
SBKSBL343334 -1 -2.945990018000 8004/06/2019SBAmerican Call
SBKSBP181718 0 0.00016000 94.9706/08/2019SBEuropean Put
SIBANYE 102410101070 24 2.409303045 
SGLSBL272433 5 20.007500001000 604/04/2019SBAmerican Call
SGLSBM262428 4 16.675750001150 604/06/2019SBAmerican Call
SGLSBN262530 0 0.0001100 806/08/2019SBAmerican Call
SGLSBP292431 0 0.0001000 604/06/2019SBEuropean Put
SGLSTC460455500 22 5.009500650 102/10/2019SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SHOPRIT 190071864519200 382 2.051198677 
SHPSBB400 0 0.00023000 90.0105/02/2019SBAmerican Call
SHPSBC252030 0 0.00020000 69.9807/05/2019SBAmerican Call
SHPSBQ212021 -2 -8.702000018500 69.9804/04/2019SBEuropean Put
SASOL 418824180042444 287 0.69958480 
SOLSBM315 0 0.00057000 20004/04/2019SBAmerican Call
SOLSBN242325 0 0.0078000047000 170.0706/08/2019SBAmerican Call
SOLSBP464346 0 0.00049500 190.1104/04/2019SBEuropean Put
SOLSBQ585563 0 0.00050000 16007/05/2019SBEuropean Put
SOLSBR322937 0 0.00040000 130.0406/08/2019SBEuropean Put
SOLSTO923492009267 491 5.6062033000 107/02/2019SBAmerican Call
UBSOLA000 0 0.0000 118/10/2021UB Put
SYG-USA 346433603500 66 1.9462879 
SPIB11133028013302800 0 0.0000 119/12/2019IB Put
TOPI  
ESPIB2105992910599290 0 0.0000 113/02/2019IB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN2644521637953651089 -4740 -0.74380 130/07/2030NB Put
NBELN3495874490818500930 0 0.0000 130/07/2030NB Put
NBELN4533422527809539034 0 0.0000 119/03/2019NB Put
NBELN5499851494796504906 0 0.0000 119/03/2019NB Put
NBELN6569769563949575589 0 0.0000 117/12/2019NB Put
SGI003110 0 0.0000 105/06/2020SG Put
SPIB13163034316303430 0 0.0000 104/05/2020IB Put
SPIB21100837410058531010895 0 0.0000 105/10/2020IB Put
SPIB239372779372770 0 0.0000 104/03/2022IB Put
SPIB26111836311183630 0 0.0000 104/03/2022IB Put
TOPSBF213 0 0.00052000 500005/02/2019SBEuropean Call
TOPSBG8715 1 16.673700053000 500004/04/2019SBEuropean Call
TOPSBH392141 4 11.435000049000 5882.3504/06/2019SBEuropean Call
TOPSBP444144 -6-12.2431750049000 5882.3504/04/2019SBEuropean Put
TOPSBQ151415 0 0.00043500 5882.3507/05/2019SBEuropean Put
TOPSBR212021 -2 -8.7010000043000 5882.3506/08/2019SBEuropean Put
TOPSKB123812331295 112 10.06614043000 50003/10/2019SBEuropean Call
TOPSKC143914341444 108 8.20900042000 50003/10/2019SBEuropean Call
TOPSKD163616311641 0 0.00041000 50003/10/2019SBEuropean Call
TOPSKS141514101420 0 0.00055000 50011/02/2019SBEuropean Put
TOPSKW8598541050 0 0.00052000 50003/10/2019SBEuropean Put
TOPSKX104810431053 0 0.00053000 50003/10/2019SBEuropean Put
TOPSKY670665675 0 0.00051000 50003/10/2019SBEuropean Put
TOPSKZ481476485 -97-16.472473050000 50003/10/2019SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB 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
VUKILE 204519512050 5 0.25831273 
VKEIVA171117081714 0 0.000410 121/05/2024IBEuropean Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
VODACOM 132991304713433 109 0.831058592 
VODSBD191830 0 0.00013000 3505/02/2019SBAmerican Call
VODSBE504950 0 0.00013500 3506/08/2019SBAmerican Call
WOOLIES 502549505084 81 1.644979987 
WHLSBM4110 0 0.0005800 1805/02/2019SBAmerican Call
WHLSBN282730 4 16.005301325200 1507/05/2019SBAmerican Call
WHLSBP363140 -2 -5.26100005000 1706/08/2019SBEuropean Put
Other  
ASN302000 0 0.0000 123/11/2023AB Put
ASN303000 0 0.0000 123/11/2023AB Put
ASN304000 0 0.0000 104/12/2023AB Put
ASN305000 0 0.0000 107/12/2023AB Put
ASN306000 0 0.0000 114/12/2023AB Put
ASN307000 0 0.0000 114/12/2023AB Put
ASN309000 0 0.0000 118/12/2023AB Put
ESPIB5119098611909860 0 0.0000 122/08/2019IB Put
ESPIB6237166423716640 0 0.0000 125/07/2019IB Put
ESPIB7126107112610710 0 0.0000 129/08/2019IB Put
ESPIB8112166611216660 0 0.0000 111/11/2019IB Put
ESPIB9115509111550910 0 0.0000 129/04/2022IB Put
ESPIBU151686015168600 0 0.0000 131/05/2019IB Put
ESPIBY140463814046380 0 0.0000 106/05/2019IB Put
FTSIIC82489824890 0 0.0000 131/07/2023IB Put
FTSIID975297520 0 0.0000 126/10/2023IB 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
LPEGP1100 0 0.0000 120/04/2021AB Put
LPEGP2000 0 0.0000 115/11/2021AB Put
LPESP12011300 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
NBELN7468538463754473322 -3448 -0.74380 130/07/2030NB Put
NBELN8464339459601469076 0 0.0000 130/07/2030NB Put
SPIB10130917913091790 0 0.0000 120/07/2021IB Put
SPIB121982861982860 0 0.0000 112/07/2019IB Put
SPIB14208865520886550 0 0.0000 106/11/2020IB Put
SPIB15119655611965560 0 0.0000 130/11/2020IB Put
SPIB16106350110608421066160 0 0.0000 102/06/2020IB Put
SPIB17451217745121770 0 0.0000 126/02/2021IB Put
SPIB189247169247160 0 0.0000 108/02/2021IB Put
SPIB199358159000000 0 0.0000 113/09/2021IB Put
SPIB20125302312530230 0 0.0000 126/03/2021IB Put
SPIB229459448918881000000 -52556 -5.5610 128/09/2021IB Put
SPIB249427269427260 0 0.0000 113/08/2021IB Put
SPIB251258381258380 0 0.0000 114/08/2023IB Put
SPIB279589049589040 0 0.0000 113/09/2021IB Put
SPIB299595099000000 0 0.0000 131/05/2022IB Put
SXEIID81338813380 0 0.0000 128/11/2022IB Put
SXEIIE98373983730 0 0.0000 113/02/2023IB Put
SXEIIF1038481038480 0 0.0000 127/03/2023IB Put
SXEIIG87669876690 0 0.0000 126/06/2023IB Put
SXEIIH9270589270580 0 0.0000 114/06/2021IB Put
SXEIII93620936200 0 0.0000 106/11/2023IB Put
SXEIIJ91573915730 0 0.0000 109/10/2023IB Put
SXEIIK976197610 0 0.0000 126/10/2023IB Put
SXEIIL97815978150 0 0.0000 130/10/2023IB Put
SXEIIN98218982180 0 0.0000 127/11/2023IB 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
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
ZA12312081000 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
ZA147000 0 0.0000 126/09/2023BN Put
ZA148000 0 0.0000 112/10/2023BN Put
ZA149000 0 0.0000 127/09/2021BN Put
ZA150000 0 0.0000 105/01/2024BN Put
ZA151000 0 0.0000 105/01/2024BN Put
ZA152000 0 0.0000 119/12/2023BN Put
ZA154000 0 0.0000 121/12/2023BN Put

Send e-mail to
© 2019 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.