Daily Warrant Summary 19/10/2018 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 146651456515000 23 0.161997791 
BGASBB600 0 0.00022000 59.9907/11/2018SBAmerican Call
BGASBC181722 0 0.00016500 4505/02/2019SBAmerican Call
ANGLO 311203040031445 54 0.17607045 
AGLSBJ141118 0 0.00031000 10007/11/2018SBAmerican Call
AGLSBL332837 0 0.00032000 110.0104/04/2019SBAmerican Call
AGLSBP181522 0 0.00028500 120.0505/02/2019SBEuropean Put
AGLSBQ312633 0 0.00029500 120.0507/05/2019SBEuropean Put
AGLSTN941792779543 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 469094287247200 -867 -1.81125836 
AMSSBC888690 0 0.00033500 149.9307/11/2018SBAmerican Call
ANGGOLD 141201270114500 15 0.11875122 
ANGSBF383542 0 0.00012000 59.9907/11/2018SBAmerican Call
ANGSBG474251 0 0.00013000 59.9904/04/2019SBAmerican Call
ANGSBS121113 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 156931540816200 332 2.164007520 
APNSBA203 0 0.005811828000 105.0404/04/2019SBAmerican Call
APNSBB221926 1 4.76350019000 94.9707/05/2019SBAmerican Call
BRAIT 354832513650 59 1.69276779 
BATSBI4210 0 0.0004000 2007/11/2018SBAmerican Call
BATSBJ839 0 0.0004500 2205/02/2019SBAmerican Call
BILLITON 292402870029497 -60 -0.201463289 
BILSBC403541 0 0.00026000 85.0307/11/2018SBAmerican Call
BILSBD171219 0 0.00031000 85.0311/12/2018SBAmerican Call
BILSBE242324 0 0.00032500 114.9404/04/2019SBAmerican Call
BILSBS400 0 0.00022500 8007/11/2018SBEuropean Put
BILSBT10712 0 0.00026600 94.9711/12/2018SBEuropean Put
BILSBU292433 0 0.00028500 110.0104/04/2019SBEuropean Put
BILSBV322736 0 0.00028500 110.0107/05/2019SBEuropean Put
BILSTA985597289984 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 491485512 -9 -1.805369460 
BLUSBC600 0 0.0001250 511/12/2018SBAmerican Call
BLUSBD4110 0 0.0001000 504/04/2019SBAmerican Call
BLUSBE332835 0 0.000600 207/05/2019SBAmerican Call
BATS 618366000162000 96 0.16475054 
BTISTG172291714917308 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
EXXARO 145481430215000 -187 -1.27511345 
EXXSBC545357 0 0.00012500 4007/11/2018SBAmerican Call
EXXSBD282730 0 0.00016000 75.0207/05/2019SBAmerican Call
EXXSBR5210 0 0.00011500 55.0111/12/2018SBEuropean Put
EXXSBS302730 0 0.00013500 69.9804/04/2019SBEuropean Put
FIRSTRAND 610360206200 20 0.338052016 
FSRSBC608 0 0.0007500 2507/11/2018SBAmerican Call
FSRSBD141319 0 0.0007500 2504/04/2019SBAmerican Call
FSRSBE313036 0 0.0006600 2507/05/2019SBAmerican Call
FSRSBS252426 0 0.0006500 2007/11/2018SBEuropean Put
FSRSBT373440 0 0.0006500 2504/04/2019SBEuropean Put
FSRSBU292833 0 0.0005500 2007/05/2019SBEuropean Put
FSRSTA201720102026 0 0.0005000 102/10/2019SBAmerican Call
GFIELDS 407838504265 -76 -1.831268679 
GFISBL404 0 0.0005000 2507/11/2018SBAmerican Call
GFISBM11811 0 0.0005300 2504/04/2019SBAmerican Call
GFISBN494450 -2 -3.85220003750 1804/04/2019SBAmerican Call
GFISBT433845 0 0.0004500 1904/04/2019SBEuropean Put
GROWPNT 240223702425 7 0.2916848432 
GRTIVD193419321936 0 0.000656 101/04/2022IBEuropean Call
GRTIVE825823827 5 0.6115001768 115/03/2028IBEuropean Call
HARMONY 299026363100 -10 -0.333669595 
HARSBE131014 0 0.0003000 1507/11/2018SBAmerican Call
HARSBF636063 0 0.0002300 1405/02/2019SBAmerican Call
HARSBS111013 0 0.0002000 1104/04/2019SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
IMPLATS 256625012700 -77 -2.912072218 
IMPSBA133128138 0 0.0001780 704/04/2019SBAmerican Call
IMPSBB252127 0 0.0002900 1807/05/2019SBAmerican Call
IMPSBN4112 0 0.0002950 1507/11/2018SBAmerican Call
IMPSBO666171 0 0.0002120 811/12/2018SBAmerican Call
IMPSBP12714 0 0.0002500 1407/11/2018SBEuropean Put
IMPSBQ342936 0 0.0002500 1607/05/2019SBEuropean Put
INVPROP 151414541550 -23 -1.50691766 
IPFIVB128812221302 0 0.000300 101/04/2022IBEuropean Call
IMPERIAL 162281599016700 77 0.481013998 
IPLSBA767 0 0.00023500 12504/04/2019SBAmerican Call
KUMBAIO 285262811530500 -606 -2.08284127 
KIOSBE4210 0 0.00033500 184.8407/11/2018SBAmerican Call
KIOSBF242329 -1 -3.706500031500 16004/04/2019SBAmerican Call
KIOSBS14918 0 0.00030000 204.9207/11/2018SBEuropean Put
KIOSBT252028 0 0.00027000 16004/04/2019SBEuropean Put
KIOSTO114391140111515 0 0.00022000 102/10/2019SBAmerican Call
MMIHLDGS 167716701692 -10 -0.592310044 
DBRMIJ146014381482 0 0.0000 112/03/2019DB Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
MRPRICE 225442200023400 98 0.441030704 
MRPSBC2200 0 0.00024000 85.0305/02/2019SBAmerican Call
MRPSBT403745 0 0.00026000 90.0107/11/2018SBEuropean Put
MTN 847783018700 19 0.225706449 
MTNSBG404 0 0.00014500 4007/11/2018SBAmerican Call
MTNSBH101 0 0.00012500 4507/11/2018SBAmerican Call
MTNSBI10815 0 0.005500011500 3505/02/2019SBAmerican Call
NEDCOR 235482320824200 24 0.101797293 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 272300270000278500 -194 -0.07838108 
DBNPAS122081111821120857 0 0.0000 115/01/2019DB Put
DBNPAT27260 0 0.0000 115/01/2019DB Put
DBNPAU707526307369049 0 0.0000 115/01/2019DB Put
DBNPAV159281148984157924 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
NPNSBG600 0 0.000390000 1408.4507/11/2018SBAmerican Call
NPNSBH6015 0 0.000330000 1298.7007/11/2018SBAmerican Call
NPNSBI9812 1 11.11126000360000 1538.4604/04/2019SBAmerican Call
NPNSBJ3400 0 0.000280000 1351.3507/05/2019SBAmerican Call
NPNSBT544956 0 0.000340000 125007/11/2018SBEuropean Put
NPNSBU403940 0 0.000305000 100011/12/2018SBEuropean Put
NPNSBV4400 0 0.000310000 125004/04/2019SBEuropean Put
NPNSBW2700 0 0.000240000 952.3807/05/2019SBEuropean Put
NPNSTN791627889079435 0 0.000240000 102/10/2019SBAmerican Call
UBNPNA000 0 0.0000 129/03/2019UB Put
UBNPNB5500 0 0.0000 129/03/2019UB Put
UBNPNW9492300 0 0.0000 129/03/2019UB Put
UBNPNX10996300 0 0.0000 129/03/2019UB Put
UBNPNY000 0 0.0000 129/03/2019UB Put
PSG 215902100021900 337 1.59342038 
UBPSGA000 0 0.0000 115/11/2018UB Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
REDEFINE 966962998 -1 -0.1032575372 
RDFIVD404403405 0 0.000592 121/05/2024IBEuropean Call
RDFSTI333331336 0 0.000750 102/10/2019SBAmerican Call
STANBANK 161481600016400 -163 -1.004482560 
SBKSBG100 0 0.00025000 69.9807/11/2018SBAmerican Call
SBKSBH9411 0 0.00020000 55.0105/02/2019SBAmerican Call
SBKSBI7211 0 0.00022000 8004/04/2019SBAmerican Call
SBKSBJ181525 0 0.00020000 69.9804/04/2019SBAmerican Call
SBKSBT646166 0 0.00021000 75.0207/11/2018SBEuropean Put
SIBANYE 111510781150 13 1.1812300642 
SGLSBI5415 1 20.00138601250 5.7707/11/2018SBAmerican Call
SGLSBJ787181 0 0.000830 411/12/2018SBAmerican Call
SGLSBL504950 -1 -2.081150001000 604/04/2019SBAmerican Call
SGLSTC575569581 0 0.000650 102/10/2019SBAmerican Call
SHOPRIT 187651844418988 177 0.951091462 
SHPSBB900 0 0.00023000 90.0105/02/2019SBAmerican Call
SHPSBC3300 0 0.00020000 69.9807/05/2019SBAmerican Call
SHPSBP7000 0 0.00024500 85.0307/11/2018SBEuropean Put
SHPSBQ3300 0 0.00018500 69.9804/04/2019SBEuropean Put
SASOL 508305017451990 -160 -0.312250726 
SOLSBJ312833 0 0.00046500 16007/11/2018SBAmerican Call
SOLSBL272431 0 0.00050000 140.0611/12/2018SBAmerican Call
SOLSBM211823 0 0.00057000 20004/04/2019SBAmerican Call
SOLSBP272429 0 0.00049500 190.1104/04/2019SBEuropean Put
SOLSBQ363340 0 0.00050000 16007/05/2019SBEuropean Put
SOLSBZ526 0 0.00043000 130.0411/12/2018SBEuropean Put
SOLSTO186621851518806 0 0.00033000 107/02/2019SBAmerican Call
UBSOLA000 000 118/10/2021UB Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SYGEURO50 533852015350 -28 -0.5223567 
ESPIBO9977749977740 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 379237503820 -8 -0.21342013 
SPIB11140806314080630 0 0.0000 119/12/2019IB Put
TOPI  
ESPIB2104913610491360 0 0.0000 113/02/2019IB Put
ESPIBQ102051810205180 0 0.0000 113/12/2018IB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN2619517613176625857 0 0.0000 130/07/2030NB Put
NBELN3476671471787481555 0 0.0000 130/07/2030NB Put
NBELN4527071521512532629 0 0.0000 119/03/2019NB Put
NBELN5490013485042494983 0 0.0000 119/03/2019NB Put
NBELN6547224541591552857 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13159168115916810 0 0.0000 104/05/2020IB Put
SPIB21980836978384983288 0 0.0000 105/10/2020IB Put
SPIB23923279916558930000 0 0.0000 104/03/2022IB Put
SPIB26108957310895730 0 0.0000 104/03/2022IB Put
TOPSBD400 0 0.00057000 500007/11/2018SBEuropean Call
TOPSBE101 0 0.00053000 500007/11/2018SBEuropean Call
TOPSBF131218 0 0.0021500052000 500005/02/2019SBEuropean Call
TOPSBG141016 0 0.00290000053000 500004/04/2019SBEuropean Call
TOPSBP716873 2 2.82600049000 5882.3504/04/2019SBEuropean Put
TOPSBQ3100 0 0.00043500 5882.3507/05/2019SBEuropean Put
TOPSBZ817687 0 0.00050000 500007/11/2018SBEuropean Put
TOPSKA63200 0 0.00044000 50003/10/2019SBEuropean Call
TOPSKB88000 0 0.00043000 50003/10/2019SBEuropean Call
TOPSKC111200 0 0.00042000 50003/10/2019SBEuropean Call
TOPSKL40490520 11 3.7314845045000 50011/02/2019SBEuropean Call
TOPSKS17446361749 0 0.00055000 50011/02/2019SBEuropean Put
TOPSKW117100 0 0.00052000 50003/10/2019SBEuropean Put
TOPSKX135900 0 0.00053000 50003/10/2019SBEuropean 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 790576478099 -32 -0.403080458 
TRUSBP3900 0 0.0009500 4007/11/2018SBEuropean Put
VUKILE 206120202070 -5 -0.24376310 
VKEIVA168016771682 7 0.421200410 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 123441225012410 69 0.561235464 
VODSBC303 0 0.00018000 5007/11/2018SBAmerican Call
VODSBD2015100 0 0.00013000 3505/02/2019SBAmerican Call
WOOLIES 476747054898 -34 -0.714841033 
WHLSBL404 0 0.0006700 2307/11/2018SBAmerican Call
WHLSBM10919 0 0.0005800 1805/02/2019SBAmerican Call
WHLSBN332833 0 0.0005200 1507/05/2019SBAmerican Call
Other  
ESPIB5132157813215780 0 0.0000 122/08/2019IB Put
ESPIB6264179526417950 0 0.0000 125/07/2019IB Put
ESPIB7136159313615930 0 0.0000 129/08/2019IB Put
ESPIB8123308112330810 0 0.0000 111/11/2019IB Put
ESPIB9134170213417020 0 0.0000 129/04/2022IB Put
ESPIBM9633207026871010000 0 0.0000 123/11/2018IB Put
ESPIBR9790149790140 0 0.0000 112/12/2018IB Put
ESPIBU151507815150780 0 0.0000 131/05/2019IB Put
ESPIBY146043214604320 0 0.0000 106/05/2019IB Put
FTSIIC84522845220 0 0.0000 131/07/2023IB Put
LBCP14298962960030192 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
LPEGB9000 0 0.0000 104/12/2018AB Put
LPEGP1100 0 0.0000 120/04/2021AB Put
LPEGP2000 0 0.0000 115/11/2021AB Put
LPESP1220152179722233 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
NBELN7450146445521454771 0 0.0000 130/07/2030NB Put
NBELN8446545441984451105 0 0.0000 130/07/2030NB Put
SPIB10128454512845450 0 0.0000 120/07/2021IB Put
SPIB122240552240550 0 0.0000 112/07/2019IB Put
SPIB14223032222303220 0 0.0000 106/11/2020IB Put
SPIB15129874512987450 0 0.0000 130/11/2020IB Put
SPIB16105926610566171061914 0 0.0000 102/06/2020IB Put
SPIB17487377848737780 0 0.0000 126/02/2021IB Put
SPIB189447259447250 0 0.0000 108/02/2021IB Put
SPIB1910070339343811075000 0 0.0000 113/09/2021IB Put
SPIB20133074713307470 0 0.0000 126/03/2021IB Put
SPIB228916418524821000000 0 0.0000 128/09/2021IB Put
SPIB249831999831990 0 0.0000 113/08/2021IB Put
SPIB251397581397580 0 0.0000 114/08/2023IB Put
SPIB279769499769490 0 0.0000 113/09/2021IB Put
SXEIID98513985130 0 0.0000 128/11/2022IB Put
SXEIIE1040271040270 0 0.0000 113/02/2023IB Put
SXEIIF1071201071200 0 0.0000 127/03/2023IB Put
SXEIIG93227932270 0 0.0000 126/06/2023IB Put
SXEIIH9440119440110 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
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
ZA151000 0 0.0000 105/01/2024BN 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.