Daily Warrant Summary 25/05/2018 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
ANGLO 297482937530962 -252 -0.841167523 
AGLSBH151017 0 0.00028500 120.0505/06/2018SBAmerican Call
AGLSBI131026 0 0.00033000 110.0102/08/2018SBAmerican Call
AGLSBJ312835 0 0.00031000 10007/11/2018SBAmerican Call
AGLSBY400 0 0.00024500 114.9405/06/2018SBEuropean Put
AGLSBZ191421 0 0.00028500 110.0102/08/2018SBEuropean Put
AGLSTN960695799737 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 330983250034845 -890 -2.62117048 
AMSSBA4110 0 0.00045000 234.7404/07/2018SBAmerican Call
AMSSBB10725 0 0.00038000 190.1102/08/2018SBAmerican Call
AMSSBC353437 0 0.00033500 149.9307/11/2018SBAmerican Call
AMSSBP332835 0 0.00039500 210.0804/07/2018SBEuropean Put
ANGGOLD 103221001410736 -62 -0.601362561 
ANGSBE101 0 0.00014000 8005/06/2018SBAmerican Call
ANGSBF201722 0 0.003200012000 59.9907/11/2018SBAmerican Call
ANGSBR322735 0 0.00011500 5402/08/2018SBEuropean Put
ABINBEV 118063117079120300 -1171 -0.9855102 
ANHSBB600 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 404837004200 -64 -1.561855259 
BATSBG4110 0 0.0005200 2304/07/2018SBAmerican Call
BATSBH131215 0 0.0004500 1702/08/2018SBAmerican Call
BATSBI373237 0 0.0004000 2007/11/2018SBAmerican Call
B-AFRICA 163521629016447 486 3.061804416 
BGASBA9411 0 0.00019000 5002/08/2018SBAmerican Call
BGASBB749 0 0.00022000 59.9907/11/2018SBAmerican Call
BILLITON 281762800028688 -324 -1.141903655 
BILSBB302732 0 0.00027500 90.0102/08/2018SBAmerican Call
BILSBC504754 0 0.00026000 85.0307/11/2018SBAmerican Call
BILSBR7411 0 0.00025500 90.0104/07/2018SBEuropean Put
BILSBS13815 0 0.00022500 8007/11/2018SBEuropean Put
BILSTA10057993410179 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 113311001180 23 2.071294442 
BLUSBB4210 0 0.0001500 502/08/2018SBAmerican Call
BATS 643626350065000 821 1.29662232 
BTISTG220452199022100 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 220002120022200 600 2.801037862 
BVTIHD966596429688 0 0.00012600 128/09/2018IBAmerican Call
DISCOVERY 160411574316240 245 1.551244770 
DSYIHC669766746719 0 0.0009300 108/06/2018IBAmerican Call
DSYSBQ322936 0 0.00016500 4502/08/2018SBEuropean Put
EXXARO 122431150012900 -163 -1.31485400 
DBEXX6488447754993 0 0.0000 114/08/2018DB Put
EXXSBB656 0 0.00015552 73.1902/08/2018SBAmerican Call
EXXSBC454047 0 0.00012500 4007/11/2018SBAmerican Call
EXXSBP619 0 0.0058024311893 59.4605/06/2018SBEuropean Put
EXXSBQ414043 0 0.00014637 68.6102/08/2018SBEuropean Put
FIRSTRAND 615060216168 139 2.318701933 
FSRSBA181522 0 0.0005800 2505/06/2018SBAmerican Call
FSRSBB121115 0 0.0006800 2002/08/2018SBAmerican Call
FSRSBC12714 0 0.0007500 2507/11/2018SBAmerican Call
FSRSBR8312 0 0.0005300 1802/08/2018SBEuropean Put
FSRSBS464348 0 0.0006500 2007/11/2018SBEuropean Put
GFIELDS 445543974800 -49 -1.091762106 
GFISBJ5115 0 0.0005800 3002/08/2018SBAmerican Call
GFISBL211824 0 0.0005000 2507/11/2018SBAmerican Call
GFISBS383342 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 276527002775 23 0.845689943 
GRTIVD222722242229 0 0.000946 101/04/2022IBEuropean Call
GRTIVE110911071111 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 218421542315 -28 -1.271108066 
HARSBC608 0 0.0002800 1905/06/2018SBAmerican Call
HARSBD131013 -1 -7.144007632500 1302/08/2018SBAmerican Call
HARSBE14924 -1 -7.14700003000 1507/11/2018SBAmerican Call
HARSBR181518 0 0.0002200 2002/08/2018SBEuropean Put
HARSTO646615676 0 0.0001650 102/08/2018SBAmerican Call
IMPLATS 192019001990 -45 -2.292645304 
IMPSBL101 0 0.0003650 1605/06/2018SBAmerican Call
IMPSBM303 0 0.0004500 2304/07/2018SBAmerican Call
IMPSBN5411 0 0.0002950 1507/11/2018SBAmerican Call
IMPSBP545154 0 0.0002500 1407/11/2018SBEuropean Put
INVPROP 169116601715 -16 -0.94226420 
IPFIVA162816151640 0 0.000469 124/07/2019IBEuropean Call
IPFIVB139813841411 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 283992781528800 -450 -1.56290978 
KIOSBA221727 0 0.00025500 155.0405/06/2018SBAmerican Call
KIOSBB7211 0 0.00032500 175.1304/07/2018SBAmerican Call
KIOSBC425 0 0.00040000 245.1002/08/2018SBAmerican Call
KIOSBD4110 0 0.00043000 20002/08/2018SBAmerican Call
KIOSBE191423 0 0.00033500 184.8407/11/2018SBAmerican Call
KIOSBP606 0 0.00022000 149.9305/06/2018SBEuropean Put
KIOSBQ141118 0 0.00028000 170.0704/07/2018SBEuropean Put
KIOSBR373439 0 0.00035000 215.0502/08/2018SBEuropean Put
KIOSBS322934 0 0.00030000 204.9207/11/2018SBEuropean Put
KIOSTN132811323013334 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 188718621900 -31 -1.623894874 
DBRMII160200 0 0.0000 111/09/2018DB Put
MRPRICE 260502520026200 993 3.961491076 
MRPSBA312735 0 0.00024000 10002/08/2018SBAmerican Call
MRPSBB201724 0 0.00026500 90.0102/08/2018SBAmerican Call
MRPSBS638 0 0.00021000 8002/08/2018SBEuropean Put
MRPSBT363340 0 0.00026000 90.0107/11/2018SBEuropean Put
MTN 114261125011634 147 1.305034507 
MTNIHN217621572173 0 0.0009400 114/09/2018IBAmerican Call
MTNSBF600 0 0.00013500 5005/06/2018SBAmerican Call
MTNSBG13815 0 0.00014500 4007/11/2018SBAmerican Call
MTNSBH231827 0 0.00900012500 4507/11/2018SBAmerican Call
MTNSBT323133 0 0.00012500 5002/08/2018SBEuropean Put
NEDCOR 283452800029000 176 0.62932454 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 319900316500325000 -2600 -0.81741623 
DBNPAM524004790856891 4564 9.242500 117/07/2018DB Put
DBNPAN107934103782112085 0 0.0000 117/07/2018DB Put
DBNPAP511344631055958 0 0.0000 117/07/2018DB Put
DBNPAR455934215649030 0 0.0000 117/07/2018DB Put
DBNPAS000 0 0.0000 117/07/2018DB Put
DBNPAT000 0 0.0000 117/07/2018DB Put
DBNPAU000 0 0.0000 117/07/2018DB Put
DBNPAV000 0 0.0000 117/07/2018DB Put
DBNPAX000 0 0.0000 117/07/2018DB Put
NPNIHF136184136115136252 0 0.000186000 118/07/2018IBAmerican Call
NPNSBF314 1 33.33250000390000 1298.7004/07/2018SBAmerican Call
NPNSBG14918 0 0.000390000 1408.4507/11/2018SBAmerican Call
NPNSBH332833 0 0.000330000 1298.7007/11/2018SBAmerican Call
NPNSBR518 0 0.000305000 1052.6305/06/2018SBEuropean Put
NPNSBS252027 0 0.000340000 1204.8204/07/2018SBEuropean Put
NPNSBT383742 0 0.000340000 125007/11/2018SBEuropean Put
NPNSTM105550104996115000 0 0.000223000 104/10/2018SBAmerican Call
UBNPNR69762697620 1583 2.32139770 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 216872150021825 295 1.38403375 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 111510901135 10 0.9010421984 
RDFIVD592590600 0 0.000682 121/05/2024IBEuropean Call
RDFSTH346319373 9 2.664000800 104/10/2018SBAmerican Call
STANBANK 206842030021000 371 1.831881628 
SBKSBF383540 0 0.00019500 65.0202/08/2018SBAmerican Call
SBKSBG151019 0 0.00025000 69.9807/11/2018SBAmerican Call
SBKSBS528 0 0.00017000 59.9902/08/2018SBEuropean Put
SBKSBT343138 0 0.00021000 75.0207/11/2018SBEuropean Put
SIBANYE 759750770 -41 -5.1319161225 
SGLSBG101 0 0.0002115 12.5004/07/2018SBAmerican Call
SGLSBH303 0 0.0001779 9.6202/08/2018SBAmerican Call
SGLSBI6312 -1-16.6719660001250 5.7707/11/2018SBAmerican Call
SGLSTB7977131 0 0.0001129 104/10/2018SBAmerican Call
SHOPRIT 230972300023400 396 1.74836403 
SHPIHI752775097545 0 0.00016000 114/09/2018IBAmerican Call
SHPSBA191419 0 0.00025000 7502/08/2018SBAmerican Call
SHPSBP4500 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
STEINHOFF 146143155 -3 -2.017561623 
SNHSBJ101 0 0.0006500 2005/06/2018SBAmerican Call
SASOL 464014607247500 -894 -1.891596567 
SOLSBI222123 0 0.00043500 149.9305/06/2018SBAmerican Call
SOLSBJ373637 -3 -7.325000046500 16007/11/2018SBAmerican Call
SOLSBX100 0 0.00037500 130.0405/06/2018SBEuropean Put
SOLSBY616 0 0.00041500 144.9304/07/2018SBEuropean Put
SOLSTO162131616116265 -370 -2.1620933000 107/02/2019SBAmerican Call
SYGEURO50 519851055410 -22 -0.429410 
ESPIBO142059714205970 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 321531403255 33 1.0372730 
SPIB11132459313245930 0 0.0000 119/12/2019IB Put
TFG 190451874019190 1045 5.812481710 
TFGSBA262432 8 42.114000019000 59.9902/08/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
TOPI  
ESPIB2114925511492550 0 0.0000 113/02/2019IB Put
ESPIBL117981811798180 0 0.0000 125/05/2018IB Put
ESPIBN192987119298710 0 0.0000 125/05/2018IB Put
ESPIBP188334618833460 0 0.0000 108/10/2018IB Put
ESPIBQ112080911208090 0 0.0000 113/12/2018IB Put
LBCP13327293240533053 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN163983000 0 0.0000 122/05/2018NB Put
NBELN2622589616196628981 0 0.0000 109/07/2018NB Put
NBELN3544411538849549973 0 0.0000 109/07/2018NB Put
NBELN4572346566515578177 0 0.0000 119/03/2019NB Put
NBELN5518920513566524274 0 0.0000 119/03/2019NB Put
NBELN6550487544934556040 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13170034017003400 0 0.0000 104/05/2020IB Put
SPIB21103729210346991039885 0 0.0000 105/10/2020IB Put
TOPSBC4115 0 0.00056000 400004/07/2018SBEuropean Call
TOPSBD13918 0 0.0046200857000 500007/11/2018SBEuropean Call
TOPSBE403545 0 0.00053000 500007/11/2018SBEuropean Call
TOPSBX546 -2-28.5711434949000 400005/06/2018SBEuropean Put
TOPSBY413844 0 0.00051000 3448.2804/07/2018SBEuropean Put
TOPSBZ423255 -3 -6.8219800050000 500007/11/2018SBEuropean Put
TOPSKL150314961509 0 0.00045000 50011/02/2019SBEuropean Call
TOPSKM125900 0 0.00046000 50011/02/2019SBEuropean Call
TOPSKN107610691082 19 1.8380047000 50011/02/2019SBEuropean Call
TOPSKQ104010341046 0 0.00056000 50002/08/2018SBEuropean Put
TOPSKR123512291241 0 0.00057000 50002/08/2018SBEuropean Put
TOPSKS8518451414 -42 -4.78150055000 50011/02/2019SBEuropean Put
TOPSKT69900 0 0.00054000 50011/02/2019SBEuropean Put
TOPSKV52100 0 0.00053000 50011/02/2019SBEuropean 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 842580009300 225 2.743886728 
TRUSBA12914 0 0.0009500 3002/08/2018SBAmerican Call
TRUSBP4700 0 0.0009500 4007/11/2018SBEuropean Put
VUKILE 216021002230 -2 -0.09490811 
VKEIVA169416891698 0 0.000708 121/05/2024IBEuropean Call
VODACOM 153751501015549 117 0.771522316 
VODSBA606 0 0.00017000 4505/06/2018SBAmerican Call
VODSBB181718 0 0.003000016000 37.9902/08/2018SBAmerican Call
VODSBC151219 0 0.00018000 5007/11/2018SBAmerican Call
WOOLIES 609059016150 221 3.773130907 
WHLSBI418 0 0.0006700 2305/06/2018SBAmerican Call
WHLSBJ181320 0 0.0006100 2204/07/2018SBAmerican Call
WHLSBL222127 3 15.7924550006700 2307/11/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
Other  
ESPIB1101861008310288 0 0.0000 111/08/2023IB Put
ESPIB3136693913669390 0 0.0000 106/05/2019IB Put
ESPIB4358845335884530 0 0.0000 117/05/2019IB Put
ESPIB5110532111053210 0 0.0000 122/08/2019IB Put
ESPIB6220823422082340 0 0.0000 125/07/2019IB Put
ESPIB7142208714220870 0 0.0000 129/08/2019IB Put
ESPIB8103177610317760 0 0.0000 111/11/2019IB Put
ESPIB9116444111644410 0 0.0000 129/04/2019IB Put
ESPIBK153626215362620 0 0.0000 103/10/2018IBEuropean Put
ESPIBM12659609645451335500 0 0.0000 123/11/2018IB Put
ESPIBR118784911878490 0 0.0000 112/12/2018IB Put
ESPIBS109811310981130 0 0.0000 107/01/2019IB Put
ESPIBU153315615331560 0 0.0000 131/05/2019IB Put
ESPIBY133353613335360 0 0.0000 106/05/2019IB Put
FTSIIB1129551129550 0 0.0000 107/07/2022IB Put
LBCP12318093149432124 0 0.0000 118/06/2018AB Put
LBCP14287132842828997 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
LPEGB7231842295423413 0 0.0000 118/06/2018AB Put
LPEGB8202472004620447 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
LPESP1221742195422393 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
SPIB10125423812542380 0 0.0000 120/07/2021IB Put
SPIB121938201938200 0 0.0000 112/07/2019IB Put
SPIB14198837618867522090000 0 0.0000 106/11/2020IB Put
SPIB15122375112237510 0 0.0000 130/11/2020IB Put
SPIB16111201911092391114799 0 0.0000 102/06/2020IB Put
SPIB17419706341970630 0 0.0000 126/02/2021IB Put
SPIB189920149920140 0 0.0000 108/02/2021IB Put
SPIB1910189969800000 0 0.0000 113/09/2021IB Put
SPIB20126982012698200 0 0.0000 126/03/2021IB Put
SPIB2210095899527211050000 13870 1.4530 128/09/2021IB Put
SPIB24108201410766041087424 0 0.0000 113/08/2021IB Put
SXEIID1029921029920 0 0.0000 128/11/2022IB Put
SXEIIE1087651087650 0 0.0000 113/02/2023IB Put
SXEIIF1089891089890 0 0.0000 127/03/2023IB 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
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 000 129/05/2023BN Put
ZA139000 000 129/05/2023BN Put
ZA143000 0 0.0000 130/04/2021BN 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.