Daily Warrant Summary 22/09/2017 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 237112350023936 -189 -0.792260498 
AGLSBE282332 0 0.00021000 105.0404/10/2017SBAmerican Call
AGLSBF908891 0 0.00018000 75.0210/01/2018SBAmerican Call
AGLSBG353239 0 0.00024000 105.0406/03/2018SBAmerican Call
AGLSBW5210 0 0.00019500 110.0102/11/2017SBEuropean Put
AGLSBX221926 0 0.00020000 90.0106/03/2018SBEuropean Put
AGLSTM790778277932 0 0.00017000 107/02/2018SBAmerican 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 124501231012648 312 2.571257511 
ANGSBA418 0 0.00014500 75.0204/10/2017SBAmerican Call
ANGSBB608 0 0.00018500 90.0102/11/2017SBAmerican Call
ANGSBC548 0 0.00016500 90.0105/12/2017SBAmerican Call
ANGSBD161322 -1 -6.674450015000 90.0106/02/2018SBAmerican Call
ANGSBP342938 0 0.00014500 69.9802/11/2017SBEuropean Put
ANGSBQ343141 0 0.00013000 65.0206/03/2018SBEuropean Put
ABINBEV 154190153409161000 -610 -0.3959705 
ANHSBA232025 0 0.000165000 425.5310/01/2018SBAmerican Call
ASPEN 312083033031389 838 2.761169355 
APNIHB922892159241 0 0.00022100 103/11/2017IBAmerican Call
APNSBI282530 0 0.00031000 90.0105/12/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BRAIT 534052705450 -147 -2.681314902 
BATSBE6525 -1-14.292000006900 2510/01/2018SBAmerican Call
BATSBF242328 -2 -7.695449006200 2103/05/2018SBAmerican Call
BATSBP353235 0 0.0005200 1703/05/2018SBEuropean Put
B-AFRICA 139591385014100 110 0.792291990 
BGASBN11813 0 0.00016000 5005/12/2017SBAmerican Call
BGASBO322733 0 0.00015000 5003/05/2018SBAmerican Call
BILLITON 240132350024300 -119 -0.492043363 
BILIHC955695359576 0 0.00015200 115/05/2018IBAmerican Call
BILSBA322938 0 0.00026000 8006/03/2018SBAmerican Call
BILSBN171221 0 0.00023000 94.9704/10/2017SBAmerican Call
BILSBO585358 0 0.00021500 75.0210/01/2018SBAmerican Call
BILSBP536 0 0.00020000 90.0102/11/2017SBEuropean Put
BILSBQ242341 0 0.00021000 65.0206/03/2018SBEuropean Put
BILSTO723971677261 0 0.00018000 107/02/2018SBAmerican Call
BLUETEL 174517001785 -9 -0.511287798 
BLUSBA313031 0 0.0001900 703/05/2018SBAmerican Call
BATS 823428224283441 456 0.561073571 
BTIIHG255722552625618 0 0.00056800 129/09/2017IBAmerican Call
BTIIHH236652361623714 0062700 131/08/2018IBAmerican Call
BTISTF204942041420573 0 0.00067500 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 167061635016800 -62 -0.37839367 
BVTIHC495549265399 0 0.00011700 129/09/2017IBAmerican Call
BVTIHD479747674827 0012600 128/09/2018IBAmerican Call
RICHEMONT 119421170012100 58 0.493036876 
CFRIHF508750685105 0 0.0006900 120/10/2017IBAmerican Call
DISCOVERY 142221417714500 -201 -1.391003201 
DSYIHC542454125436 0 0.0009300 108/06/2018IBAmerican Call
DSYSBP322936 0 0.00013500 37.9906/03/2018SBEuropean Put
EXXARO 119491150011949 -46 -0.38766452 
DBEXX5638900 0 0.0000 119/02/2018DB Put
EXXSBA616061 0 0.00010000 5006/02/2018SBAmerican Call
FIRSTRAND 535053005400 7 0.1311849486 
FSRSBN262529 0 0.0005000 1802/11/2017SBAmerican Call
FSRSBO211825 0 0.0006000 1906/03/2018SBAmerican Call
FSRSBP426 0 0.0004350 1502/11/2017SBEuropean Put
FSRSBQ312831 0 0.0005000 1506/03/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
GFIELDS 576556415901 30 0.521928593 
GFISBF555461 0 0.0004500 2304/10/2017SBAmerican Call
GFISBG181322 0 0.0005800 3002/11/2017SBAmerican Call
GFISBH565557 0 0.0004800 2510/01/2018SBAmerican Call
GFISBI292734 0 0.0006500 3303/05/2018SBAmerican Call
GFISBQ525 0 0.0004600 2502/11/2017SBEuropean Put
GFISBR272627 0 0.0005200 2506/03/2018SBEuropean Put
GROWPNT 251524802515 5 0.208688290 
GRTIVD194419421945 0 0.000946 101/04/2022IBEuropean Call
GRTIVE841839842 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 244223502495 58 2.431779141 
HARSBA416 0 0.0003800 3502/11/2017SBAmerican Call
HARSBB282349 0 0.0002400 1710/01/2018SBAmerican Call
HARSBP393643 0 0.0003300 2502/11/2017SBEuropean Put
HARSBQ343336 0 0.0002300 1506/03/2018SBEuropean Put
HARSTN612119 0 0.0003500 104/10/2017SBAmerican Call
HARSTO116711051196 -5 -0.4445001650 102/08/2018SBAmerican Call
IMPLATS 322732013269 -33 -1.014844352 
IMPSBI101 0 0.0004500 2504/10/2017SBAmerican Call
IMPSBJ121122 -2-15.3811353354000 2010/01/2018SBAmerican Call
INVPROP 159615601610 10 0.6334503 
IPFIVA148814791496 0 0.000469 124/07/2019IBEuropean Call
IPFIVB126612561275 0 0.000560 101/04/2022IBEuropean Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
KUMBAIO 215272110021900 -26 -0.121185117 
KIOSTM126761261812708 0 0.0009000 104/10/2017SBAmerican Call
KIOSTN000 0016000 104/10/2018SBAmerican Call
MEDCLIN 121401190012400 39 0.32836850 
MEISBC616 0 0.00012500 4504/10/2017SBAmerican Call
MEISBD121114 0 0.00014500 4510/01/2018SBAmerican Call
MMIHLDGS 185818361925 -2 -0.113616888 
DBRMIH214221092174 0 0.0000 115/03/2018DB Put
MRPRICE 180191770018299 -32 -0.181290378 
MRPSBD514653 -3 -5.779400016500 5005/12/2017SBAmerican Call
MRPSBR252029 0 0.00016000 5006/03/2018SBEuropean Put
MTN 126871249512734 135 1.085086302 
MTNIHN387238573886 175 4.74176819400 114/09/2018IBAmerican Call
MTNSBD548 0 0.00013500 4004/10/2017SBAmerican Call
MTNSBE413744 1 2.5013000012000 4510/01/2018SBAmerican Call
MTNSBS221722 0 0.00011000 3506/03/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
NASPERSN 296200296100297900 -2340 -0.78580826 
DBNPAG295262582933222 0 0.0000 118/01/2018DB Put
DBNPAH494934594953037 0 0.0000 118/01/2018DB Put
DBNPAI000 0 0.0000 118/01/2018DB Put
DBNPAJ000 0 0.0000 130/08/2018DB Put
DBNPAK346293128137977 0 0.0000 118/01/2018DB Put
DBNPAL000 0 0.0000 118/01/2018DB Put
NPNIHF121404121305121502 0 0.000186000 118/07/2018IBAmerican Call
NPNSBB737074 0 0.000234836 849.4704/10/2017SBAmerican Call
NPNSBC474652 -2 -4.0040195259819 899.4402/11/2017SBAmerican Call
NPNSBD242327 -2 -7.6953592299791 949.4005/12/2017SBAmerican Call
NPNSBE292632 0 0.000319777 949.4006/03/2018SBAmerican Call
NPNSBP111016 0 0.000264815 699.5505/12/2017SBEuropean Put
NPNSBQ211623 0 0.000269812 849.4706/03/2018SBEuropean Put
NPNSBY400 0 0.000199860 599.5904/10/2017SBEuropean Put
NPNSBZ4110 0 0.000234836 699.5502/11/2017SBEuropean Put
NPNSTL117513116579118142 0 0.000179792 104/10/2017SBAmerican Call
NPNSTM000 00223000 104/10/2018SBAmerican Call
UBNPNJ2275300 0 0.0000 122/09/2017UB Put
UBNPNL8049500 0 0.0000 122/09/2017UB Put
UBNPNM4961200 0 0.0000 123/03/2018UB Put
UBNPNN000 0 0.0000 123/03/2018UB Put
UBNPNO000 0 0.0000 123/03/2018UB Put
UBNPNP000 0 0.0000 123/03/2018UB Put
UBNPNQ000 0 0.0000 123/03/2018UB Put
NETCARE 233323012398 4 0.173295652 
NTCSBA545 0 0.0002650 802/11/2017SBAmerican Call
OLDMUTUAL 348434203500 9 0.264080507 
OMLSBH252427 0 0.0003500 1105/12/2017SBAmerican Call
OMLSBI282532 0 0.0003850 1203/05/2018SBAmerican Call
REDEFINE 109610851100 -1 -0.0912255821 
RDFIVD520518521 0 0.000682 121/05/2024IBEuropean Call
RDFSTG253151355 0 0.000850 104/10/2017SBAmerican Call
RDFSTH000 00800 104/10/2018SBAmerican Call
REMGRO 211502115021400 95 0.451171508 
REMIHM492248984945 -176 -3.50520016900 115/05/2018IBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
STANBANK 162651580016341 226 1.414220631 
SBKIHK487748584896 0 0.00011300 115/12/2017IBAmerican Call
SBKSBD292429 0 0.00015500 5002/11/2017SBAmerican Call
SBKSBE302530 0 0.00017500 55.0106/03/2018SBAmerican Call
SBKSBR272427 0 0.00015500 5006/03/2018SBEuropean Put
SIBANYE 153015001560 8 0.5310764584 
SGLSBE646 -1-16.67500002100 1105/12/2017SBAmerican Call
SGLSBF222122 0 0.001550001750 1006/02/2018SBAmerican Call
SGLSBP333035 0 0.0001750 1005/12/2017SBEuropean Put
SGLSBQ353439 0 0.0001500 903/05/2018SBEuropean Put
SGLSTA8570335 0 0.0001584 104/10/2017SBAmerican Call
SGLSTB000 001200 104/10/2018SBAmerican Call
SHOPRIT 206002059920740 180 0.882034839 
SHPIHI550754915522 0 0.00016000 114/09/2018IBAmerican Call
SHPSBC151215 -1 -7.142000022500 69.9805/12/2017SBAmerican Call
STEINHOFF 605060006100 -10 -0.178373620 
SNHIHA103710301043 0 0.0005100 108/12/2017IBAmerican Call
SNHSBH6010 0 0.0007000 2304/10/2017SBAmerican Call
SNHSBI201925 0 0.00400007000 2206/03/2018SBAmerican Call
SNHSTB138213761387 -69 -4.9633005000 107/02/2018SBAmerican Call
SASOL 374503722137945 -350 -0.931436540 
SOLIHN852480208695 0 0.00028200 115/12/2017IBAmerican Call
SOLSBF4110 0 0.00040000 140.0604/10/2017SBAmerican Call
SOLSBG729 0 0.00045000 140.0605/12/2017SBAmerican Call
SOLSBH221724 -2 -8.334470042000 120.0506/02/2018SBAmerican Call
SOLSBV282332 0 0.00039000 130.0405/12/2017SBEuropean Put
SOLSBW312833 0 0.00036000 130.0403/05/2018SBEuropean Put
SOLSTN949193119670 -365 -3.7456930000 107/02/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SYGEURO50 564156045700 -21 -0.3731070 
ESPIBO133393213339320 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 312331003158 -47 -1.4834496 
SPIB11119209711920970 0 0.0000 119/12/2019IB Put
TIGBRANDS 378103700138000 170 0.45446802 
TBSIHC10025999710052 0 0.00029000 120/04/2018IBAmerican Call
TFG 135801225013894 77 0.572062779 
TFGSBA121114 0 0.00015500 4505/12/2017SBAmerican Call
TFGSBP433845 0 0.00014000 4506/03/2018SBEuropean Put
TOPI  
ESPIB2110758711075870 0 0.0000 113/02/2019IB Put
ESPIBC141961814196180 0 0.0000 126/09/2017IB Put
ESPIBH187597318759730 0 0.0000 108/12/2017IB Put
ESPIBI103068710306870 0 0.00044873 122/03/2018IBEuropean Put
ESPIBL115443411544340 0 0.0000 125/05/2018IB Put
ESPIBN188837718883770 0 0.0000 125/05/2018IB Put
ESPIBP184408918440890 0 0.0000 108/10/2018IB Put
ESPIBQ109125910912590 0 0.0000 113/12/2018IB Put
LBCP102966100 0 0.0000 128/02/2018AB Put
LBCP112829000 0 0.0000 114/05/2018AB Put
LBCP132600100 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1568014562225573803 0 0.0000 122/05/2018NB Put
NBELN2573268567433579103 0 0.0000 109/07/2018NB Put
NBELN3506752501520511984 0 0.0000 109/07/2018NB Put
NBELN4541776536281547270 0 0.0000 119/03/2019NB Put
NBELN5483439478529488348 0 0.0000 119/03/2019NB Put
NBELN6521515516247526783 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13162753116275310 0 0.0000 104/05/2020IB Put
TOPSBA575658 0 0.00048000 5882.3510/01/2018SBEuropean Call
TOPSBB373338 0 0.00051000 5882.3506/03/2018SBEuropean Call
TOPSBO291332 0 0.00050000 5882.3505/12/2017SBEuropean Call
TOPSBU212 0 0.0015000044500 5882.3502/11/2017SBEuropean Put
TOPSBV8511 -1-12.5010000045500 400005/12/2017SBEuropean Put
TOPSBW282530 0 0.002000046500 3030.3006/03/2018SBEuropean Put
TOPSKB128912851293 0 0.00044000 50006/12/2017SBEuropean Call
TOPSKC127512701279 0 0.00045000 50006/03/2018SBEuropean Call
TOPSKD107210681076 0 0.00046000 50006/03/2018SBEuropean Call
TOPSKX292283292 17 6.189474951000 50006/12/2017SBEuropean Put
TOPSKY477473550 16 3.442500052000 50006/06/2018SBEuropean Put
TOPSKZ657653661 0 0.00053000 50006/06/2018SBEuropean Put
UBTOMA110 0 0.0000 115/05/2019UB Put
ZA048000 0 0.0000 113/09/2017BN Put
ZA061000 0 0.0000 115/02/2018BN Put
ZA062000 0 0.0000 115/02/2018BN 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
ZA07811436000 0 0.0000 124/06/2019BN 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
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
TRUWTHS 769576467950 -18 -0.232197153 
TRUSBB151217 0 0.0008500 3005/12/2017SBAmerican Call
VUKILE 198519201994 5 0.25961143 
VKEIVA149814951501 0 0.000708 121/05/2024IBEuropean Call
VODACOM 161361595116200 -14 -0.093713494 
VODIHE427241004289 75 1.83768012400 125/05/2018IBAmerican Call
WOOLIES 601559906075 35 0.592866023 
WHLSBG418 0 0.0007700 2602/11/2017SBAmerican Call
WHLSBH191824 0 0.0006800 2010/01/2018SBAmerican Call
Other  
ESPIB1115791146211695 0 0.0000 111/08/2023IB Put
ESPIB3125826812582680 0 0.0000 106/05/2019IB Put
ESPIB4352809835280980 0 0.0000 117/05/2019IB Put
ESPIB5109457510945750 0 0.0000 122/08/2019IB Put
ESPIB6218465021846500 0 0.0000 125/07/2019IB Put
ESPIB7129708612970860 0 0.0000 129/08/2019IB Put
ESPIB8102373410237340 0 0.0000 111/11/2019IB Put
ESPIB9115314011531400 0 0.0000 129/04/2019IB Put
ESPIBK141103114110310 0 0.0000 103/10/2018IBEuropean Put
ESPIBM12583971150001295000 0 0.0000 123/11/2018IB Put
ESPIBR120145012014500 0 0.0000 112/12/2018IB Put
ESPIBS112250811225080 0 0.0000 107/01/2019IB Put
ESPIBU136880813536161384000 0 0.0000 131/05/2019IB Put
ESPIBY122239512223950 0 0.0000 106/05/2019IB Put
FTSIIB98435984350 0 0.0000 107/07/2022IB Put
LBCP122572300 0 0.0000 118/06/2018AB Put
LBCP142273200 0 0.0000 126/11/2018AB Put
LPBCP92680600 0 0.0000 113/11/2017AB 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
LPEGB13040300 0 0.0000 122/12/2017AB Put
LPEGB23032000 0 0.0000 122/12/2017AB Put
LPEGB43167000 0 0.0000 107/02/2018AB Put
LPEGB52944200 0 0.0000 112/03/2018AB Put
LPEGB62515900 0 0.0000 114/05/2018AB Put
LPEGB72141400 0 0.0000 118/06/2018AB Put
LPEGB81886500 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
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
NBCLN1000 0 0.0000 105/10/2017NB Put
SPIB10114063511406350 0 0.0000 120/07/2021IB Put
SPIB121954681954680 0 0.0000 112/07/2019IB Put
SPIB14192480218496032000000 0 0.0000 106/11/2020IB Put
SPIB15126008612600860 0 0.0000 130/11/2020IB Put
SPIB16105365210536520 0 0.0000 102/06/2020IB Put
SPIB17406972840697280 0 0.0000 126/02/2021IB Put
SPIB189724059724050 0 0.0000 108/02/2021IB Put
SXEIIA1197821197820 0 0.0000 109/11/2021IB Put
SXEIIB1168521168520 0 0.0000 122/11/2021IB Put
SXEIIC1129571129570 0 0.0000 128/02/2022IB 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
ZA123000 0 0.0000 122/06/2022BN Put

Send e-mail to
© 2017 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.