Daily Warrant Summary 22/02/2018 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 289002834229150 34 0.122543339 
AGLSBG484651 0 0.00024000 105.0406/03/2018SBAmerican Call
AGLSBH282730 0 0.00028500 120.0505/06/2018SBAmerican Call
AGLSBI211622 0 0.00033000 110.0102/08/2018SBAmerican Call
AGLSBX300 0 0.00020000 90.0106/03/2018SBEuropean Put
AGLSBY13813 0 0.00024500 114.9405/06/2018SBEuropean Put
AGLSBZ342936 0 0.00028500 110.0102/08/2018SBEuropean Put
AGLSTN10023999510051 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 359003580338000 -283 -0.78238089 
AMSSBA11619 0 0.00045000 234.7404/07/2018SBAmerican Call
AMSSBB262332 0 0.00038000 190.1102/08/2018SBAmerican Call
AMSSBP363338 0 0.00039500 210.0804/07/2018SBEuropean Put
ANGGOLD 114611135111700 -118 -1.021261842 
ANGSBE10910 -1-10.0010000014000 8005/06/2018SBAmerican Call
ANGSBQ252425 0 0.00013000 65.0206/03/2018SBEuropean Put
ANGSBR323136 0 0.00011500 5402/08/2018SBEuropean Put
ABINBEV 121955121010124000 -859 -0.7062080 
ANHSBB747 0 0.000160000 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 416840504270 -57 -1.351404328 
BATSBF404 0 0.0006200 2103/05/2018SBAmerican Call
BATSBG969 0 0.0005200 2304/07/2018SBAmerican Call
BATSBH272432 0 0.0004500 1702/08/2018SBAmerican Call
BATSBP635863 0 0.0005200 1703/05/2018SBEuropean Put
B-AFRICA 197551950020600 -161 -0.812059056 
BGASBA494650 0 0.00019000 5002/08/2018SBAmerican Call
BGASBO979698 0 0.00015000 5003/05/2018SBAmerican Call
BILLITON 243242418524492 179 0.741369119 
BILIHC946794539481 -130 -1.40215015200 115/05/2018IBAmerican Call
BILSBA5310 0 0.00026000 8006/03/2018SBAmerican Call
BILSBB201924 0 0.0020250027500 90.0102/08/2018SBAmerican Call
BILSBQ416 0 0.00021000 65.0206/03/2018SBEuropean Put
BILSBR373237 0 0.00025500 90.0104/07/2018SBEuropean Put
BILSTA789278727911 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 135512601360 176 14.937846643 
BLUSBA111 0 0.0017501900 703/05/2018SBAmerican Call
BLUSBB262530 0 0.0001500 502/08/2018SBAmerican Call
BATS 695226950069721 -3128 -4.313545978 
BTIIHH11321970210131 0 0.00062700 131/08/2018IBAmerican Call
BTISTF637262986445 -2777-33.22101967500 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 229422280023180 -758 -3.20709315 
BVTIHD110161098611046 0 0.00012600 128/09/2018IBAmerican Call
DISCOVERY 174661734317850 -419 -2.341585441 
DSYIHC843584068464 0 0.0009300 108/06/2018IBAmerican Call
DSYSBP400 0 0.00013500 37.9906/03/2018SBEuropean Put
DSYSBQ312833 0 0.00016500 4502/08/2018SBEuropean Put
EXXARO 143041416514600 -222 -1.531636475 
DBEXX5648900 0 0.0000 119/02/2018DB Put
DBEXX6695600 0 0.0000 114/08/2018DB Put
EXXSBB171218 0 0.00017000 8002/08/2018SBAmerican Call
EXXSBP191422 0 0.00013000 65.0205/06/2018SBEuropean Put
EXXSBQ434246 0 0.00016000 75.0202/08/2018SBEuropean Put
FIRSTRAND 743071007450 -90 -1.2011512117 
FSRSBA717076 0 0.0005800 2505/06/2018SBAmerican Call
FSRSBB585563 0 0.0006800 2002/08/2018SBAmerican Call
FSRSBO757077 0 0.0006000 1906/03/2018SBAmerican Call
FSRSBQ400 0 0.0005000 1506/03/2018SBEuropean Put
FSRSBR767 0 0.0005300 1802/08/2018SBEuropean Put
GFIELDS 462142504700 -65 -1.391911403 
GFISBI426 0 0.0006500 3303/05/2018SBAmerican Call
GFISBJ131118 0 0.0005800 3002/08/2018SBAmerican Call
GFISBR252129 0 0.0005200 2506/03/2018SBEuropean Put
GFISBS423944 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 295029252970 0 0.007787733 
GRTIVD235023482352 0 0.000946 101/04/2022IBEuropean Call
GRTIVE122812261230 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 239222702438 1 0.04619687 
HARSBC151415 0 0.0002800 1905/06/2018SBAmerican Call
HARSBD323135 0 0.0002500 1302/08/2018SBAmerican Call
HARSBQ878 0 0.0002300 1506/03/2018SBEuropean Put
HARSBR232027 0 0.0002200 2002/08/2018SBEuropean Put
HARSTO964959969 0 0.0001650 102/08/2018SBAmerican Call
IMPLATS 310530543238 -155 -4.752041228 
IMPSBL151215 -5-26.3218508373650 1605/06/2018SBAmerican Call
IMPSBM6510 0 0.0004500 2304/07/2018SBAmerican Call
INVPROP 170517021750 6 0.35480778 
IPFIVA164716411653 0 0.000469 124/07/2019IBEuropean Call
IPFIVB142514191431 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 338933360035000 -907 -2.61592368 
KIOSBA605964 0 0.00025500 155.0405/06/2018SBAmerican Call
KIOSBB313033 0 0.00032500 175.1304/07/2018SBAmerican Call
KIOSBC161118 0 0.00040000 245.1002/08/2018SBAmerican Call
KIOSBD141314 0 0.00043000 20002/08/2018SBAmerican Call
KIOSBP7611 0 0.00022000 149.9305/06/2018SBEuropean Put
KIOSBQ171221 0 0.00028000 170.0704/07/2018SBEuropean Put
KIOSBR353037 0 0.00035000 215.0502/08/2018SBEuropean Put
KIOSTN192531922019285 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 221921952400 -31 -1.381116369 
DBRMIH190200 0 0.0000 115/03/2018DB Put
MRPRICE 280742700028200 569 2.071181250 
MRPSBA605562 0 0.00024000 10002/08/2018SBAmerican Call
MRPSBB504552 1 2.1318000026500 90.0102/08/2018SBAmerican Call
MRPSBR101 0 0.00016000 5006/03/2018SBEuropean Put
MRPSBS10912 0 0.00021000 8002/08/2018SBEuropean Put
MTN 125901240012600 -33 -0.262866219 
MTNIHN351334973528 -240 -6.575009400 114/09/2018IBAmerican Call
MTNSBF151429 -2-12.50250013500 5005/06/2018SBAmerican Call
MTNSBS618 0 0.00011000 3506/03/2018SBEuropean Put
MTNSBT342936 0 0.00012500 5002/08/2018SBEuropean Put
NEDCOR 290502800029500 -140 -0.48785458 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 333800328859336815 -2490 -0.741147056 
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
NPNIHF153251125000153559 -12147 -7.625186000 118/07/2018IBAmerican Call
NPNSBE201730 -9-34.622000000319777 949.4006/03/2018SBAmerican Call
NPNSBF14618 -4-25.001450000390000 1298.7004/07/2018SBAmerican Call
NPNSBQ105 0 0.000269812 849.4706/03/2018SBEuropean Put
NPNSBR161316 0 0.000305000 1052.6305/06/2018SBEuropean Put
NPNSBS302934 2 7.1450000340000 1204.8204/07/2018SBEuropean Put
NPNSTM125878124525126425 0 0.000223000 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 408640434088 -33 -0.806531502 
OMLSBI363136 0 0.0003850 1203/05/2018SBAmerican Call
PSG 219672120022000 317 1.46570213 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 114911201150 7 0.618400792 
RDFIVD596594597 0 0.000682 121/05/2024IBEuropean Call
RDFSTH408381415 0 0.000800 104/10/2018SBAmerican Call
REMGRO 232252309723500 -169 -0.72749428 
REMIHM661865996637 0 0.00016900 115/05/2018IBAmerican Call
STANBANK 217002090021800 -100 -0.462716790 
SBKSBE767177 0 0.00017500 55.0106/03/2018SBAmerican Call
SBKSBF565561 0 0.00019500 65.0202/08/2018SBAmerican Call
SBKSBR800 0 0.00015500 5006/03/2018SBEuropean Put
SBKSBS121116 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 11307081170 -221-16.3623796442 
SGLSBG3120 -3-75.004000002200 1304/07/2018SBAmerican Call
SGLSBH6511 -5-45.4542274751850 1002/08/2018SBAmerican Call
SGLSBQ494853 0 0.0001500 903/05/2018SBEuropean Put
SGLSTB275223326 -137-33.25430751200 104/10/2018SBAmerican Call
SHOPRIT 249002380025600 -100 -0.401325890 
SHPIHI959095749605 0 0.00016000 114/09/2018IBAmerican Call
SHPSBA464449 0 0.00025000 7502/08/2018SBAmerican Call
STEINHOFF 477475499 4 0.8511105632 
SNHSBI101 0 0.0007000 2206/03/2018SBAmerican Call
SNHSBJ101 0 0.0006500 2005/06/2018SBAmerican Call
SASOL 388503875039019 -650 -1.651288099 
SOLSBI14925 -3-18.7580000043500 149.9305/06/2018SBAmerican Call
SOLSBW131015 0 0.00036000 130.0403/05/2018SBEuropean Put
SOLSBX221926 0 0.00037500 130.0405/06/2018SBEuropean Put
SOLSBY373638 0 0.00041500 144.9304/07/2018SBEuropean Put
SOLSTO112571121911428 0 0.00033000 107/02/2019SBAmerican Call
SYGEURO50 495349014995 -1 -0.02108968 
ESPIBO126266512626650 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 299129743028 -18 -0.6070875 
SPIB11125206512520650 0 0.0000 119/12/2019IB Put
TIGBRANDS 413004041242800 -1140 -2.691998914 
TBSIHC125931256612620 -1638-11.62100029000 120/04/2018IBAmerican Call
TFG 217002125021831 501 2.361042467 
TFGSBA726974 0 0.00019000 59.9902/08/2018SBAmerican Call
TFGSBP600 0 0.00014000 4506/03/2018SBEuropean Put
TOPI  
ESPIB2116062111606210 0 0.0000 113/02/2019IB Put
ESPIBI107076410707640 0 0.00044873 122/03/2018IBEuropean Put
ESPIBL120097212009720 0 0.0000 125/05/2018IB Put
ESPIBN196450019645000 0 0.0000 125/05/2018IB Put
ESPIBP191802219180220 0 0.0000 108/10/2018IB Put
ESPIBQ113778111377810 0 0.0000 113/12/2018IB Put
LBCP10348423449735187 0 0.0000 128/02/2018AB Put
LBCP11337733343834107 0 0.0000 114/05/2018AB Put
LBCP13323133199332633 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1590198584057596338 0 0.0000 122/05/2018NB Put
NBELN2599557593466605648 0 0.0000 109/07/2018NB Put
NBELN3547937542333553540 0 0.0000 109/07/2018NB Put
NBELN4561659555973567344 0 0.0000 119/03/2019NB Put
NBELN5526891521492532290 0 0.0000 119/03/2019NB Put
NBELN6538796533368544223 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13168793416879340 0 0.0000 104/05/2020IB Put
SPIB21103272810237011028833 0 0.0000 105/10/2020IB Put
TOPSBB161516 -9-37.50210000051000 5882.3506/03/2018SBEuropean Call
TOPSBC201324 -5-20.00340000056000 400004/07/2018SBEuropean Call
TOPSBW6012 0 0.00046500 3030.3006/03/2018SBEuropean Put
TOPSBX302535 4 15.387500049000 400005/06/2018SBEuropean Put
TOPSBY605760 7 13.21197800051000 3448.2804/07/2018SBEuropean Put
TOPSKC124812431252 0 0.00045000 50006/03/2018SBEuropean Call
TOPSKD104910441053 0 0.00046000 50006/03/2018SBEuropean Call
TOPSKE101010051014 0 0.00047000 50004/07/2018SBEuropean Call
TOPSKF800795804 -139-14.6511285048000 50004/07/2018SBEuropean Call
TOPSKQ947942951 114 13.897080056000 50002/08/2018SBEuropean Put
TOPSKR113111261135 0 0.00057000 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 106411020010750 241 2.322246155 
TRUSBA645968 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 209320352150 12 0.58995772 
VKEIVA171817161720 0 0.000708 121/05/2024IBEuropean Call
VODACOM 160731570016320 8 0.051391887 
VODSBA242128 0 0.00017000 4505/06/2018SBAmerican Call
VODSBB454447 0 0.00016000 37.9902/08/2018SBAmerican Call
WOOLIES 654064506540 119 1.856111842 
WHLSBI252429 0 0.0006700 2305/06/2018SBAmerican Call
WHLSBJ444348 0 0.0006100 2204/07/2018SBAmerican Call
Other  
ESPIB1891588259005 0 0.0000 111/08/2023IB Put
ESPIB3130616013061600 0 0.0000 106/05/2019IB Put
ESPIB4334242933424290 0 0.0000 117/05/2019IB Put
ESPIB5104005610400560 0 0.0000 122/08/2019IB Put
ESPIB6207840420784040 0 0.0000 125/07/2019IB Put
ESPIB7132159813215980 0 0.0000 129/08/2019IB Put
ESPIB89805679805670 0 0.0000 111/11/2019IB Put
ESPIB9108631610863160 0 0.0000 129/04/2019IB Put
ESPIBK148461414846140 0 0.0000 103/10/2018IBEuropean Put
ESPIBM119722710964541298000 0 0.0000 123/11/2018IB Put
ESPIBR109643110964310 0 0.0000 112/12/2018IB Put
ESPIBS103815610381560 0 0.0000 107/01/2019IB Put
ESPIBU141765014176500 0 0.0000 131/05/2019IB Put
ESPIBY126916712683341300000 -17769 -1.3810 106/05/2019IB Put
FTSIIB1020491020490 0 0.0000 107/07/2022IB Put
LBCP12312673095731576 0 0.0000 118/06/2018AB Put
LBCP14285692828628852 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
LPEGB5291542886529442 0 0.0000 112/03/2018AB Put
LPEGB6247672452225012 0 0.0000 114/05/2018AB Put
LPEGB7214492123621661 0 0.0000 118/06/2018AB Put
LPEGB8190691888019258 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
LPESP1218562163922072 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
SPIB10121113012111300 0 0.0000 120/07/2021IB Put
SPIB121824071824070 0 0.0000 112/07/2019IB Put
SPIB14184000017736281840000 -1726 -0.0910 106/11/2020IB Put
SPIB15108813610881360 0 0.0000 130/11/2020IB Put
SPIB16110781710987281104236 0 0.0000 102/06/2020IB Put
SPIB17390524639052460 0 0.0000 126/02/2021IB Put
SPIB189497029497020 0 0.0000 108/02/2021IB Put
SPIB199835809100100 0 0.0000 113/09/2021IB Put
SPIB20113327011332700 0 0.0000 126/03/2021IB Put
SXEIIC1207681207680 0 0.0000 128/02/2022IB Put
SXEIID95040950400 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
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

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.