Daily Warrant Summary 27/07/2017 19:00
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 208362041021000 609 3.013425816 
AGLSBE201729 3 17.6521293421000 105.0404/10/2017SBAmerican Call
AGLSBF645966 0 0.00018000 75.0210/01/2018SBAmerican Call
AGLSBV241924 0 0.00022000 110.0106/09/2017SBEuropean Put
AGLSBW212023 0 0.00019500 110.0102/11/2017SBEuropean Put
AGLSTM622962087610 101 1.7510017000 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 127371230012880 237 1.901553635 
ANGSBA11713 0 0.00014500 75.0204/10/2017SBAmerican Call
ANGSBB5415 0 0.00018500 90.0102/11/2017SBAmerican Call
ANGSBC10512 -1-10.0014000016500 90.0105/12/2017SBAmerican Call
ANGSBD211830 0 0.0010000015000 90.0106/02/2018SBAmerican Call
ANGSBP403544 0 0.00014500 69.9802/11/2017SBEuropean Put
ABINBEV 160505151000161950 10320 6.87229361 
ANHSBA383541 0 0.000165000 425.5310/01/2018SBAmerican Call
ASPEN 279032766528000 -99 -0.35586099 
APNIHB636358006476 228 3.6720022100 103/11/2017IBAmerican Call
APNSBH518 0 0.00032000 110.0106/09/2017SBAmerican Call
APNSBI212021 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 626061506300 0 0.00546960 
BATSBD600 0 0.0008500 3706/09/2017SBAmerican Call
BATSBE222024 0 0.0006900 2510/01/2018SBAmerican Call
B-AFRICA 147111450014988 27 0.182414497 
BGASBM400 0 0.00018500 55.0103/08/2017SBAmerican Call
BGASBN211626 0 0.00016000 5005/12/2017SBAmerican Call
BILLITON 231972248423400 216 0.941720520 
BILIHC887288508893 0 0.00015200 115/05/2018IBAmerican Call
BILSBN231825 0 0.00023000 94.9704/10/2017SBAmerican Call
BILSBO535254 2 3.856500021500 75.0210/01/2018SBAmerican Call
BILSBP141114 0 0.00020000 90.0102/11/2017SBEuropean Put
BILSTO726671947288 0 0.00018000 107/02/2018SBAmerican Call
BATS 905628990091500 -314 -0.35334860 
BTIIHG344943442834560 1253 3.6113056800 129/09/2017IBAmerican Call
BTISTF289952888329107 0 0.00067500 103/05/2018SBAmerican Call
BIDVEST 168411670016999 -159 -0.94536634 
BVTIHC523852175499 0 0.00011700 129/09/2017IBAmerican Call


Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
RICHEMONT 109251075011000 72 0.663353739 
CFRIHF415041374163 0 0.0006900 120/10/2017IBAmerican Call
DBXEURO50 532853105380 20 0.3840503 
ESPIBO128933812893380 0 0.0000 120/11/2018IBEuropean Put
DBX-USA 304230173060 -15 -0.49124155 
SPIB11115767111576710 0 0.0000 119/12/2019IB Put
DISCOVERY 137021330013750 -98 -0.71630561 
DSYIHC500345005026 0 0.0009300 108/06/2018IBAmerican Call
EXXARO 10849932611200 99 0.92780265 
DBEXX4603158506212 0 0.0000 108/08/2017DB Put
EXXSBA464149 0 0.00010000 5006/02/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
FIRSTRAND 519051615245 15 0.2911486257 
FSRSBN343036 2 6.06300005000 1802/11/2017SBAmerican Call
FSRSBP11613 0 0.0004350 1502/11/2017SBEuropean Put
GFIELDS 504450005275 10 0.201889212 
GFISBF383542 5 13.1676004500 2304/10/2017SBAmerican Call
GFISBG151219 0 0.0005800 3002/11/2017SBAmerican Call
GFISBH423744 4 9.52500004800 2510/01/2018SBAmerican Call
GFISBQ201724 -3-15.0014000004600 2502/11/2017SBEuropean Put
GROWPNT 247724502515 -11 -0.446777589 
GRTIVD179417921795 0 0.000946 101/04/2022IBEuropean Call
GRTIVE696694697 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 221521052239 32 1.471064415 
HARSBA536 0 0.0003800 3502/11/2017SBAmerican Call
HARSBB252440 1 4.0010254062400 1710/01/2018SBAmerican Call
HARSBP515054 0 0.0003300 2502/11/2017SBEuropean Put
HARSTN15099200 0 0.0003500 104/10/2017SBAmerican Call
IMPLATS 348934243499 52 1.513726078 
IMPSBH202 0 0.0006000 2506/09/2017SBAmerican Call
IMPSBI5413 0 0.0004500 2504/10/2017SBAmerican Call
IMPSBJ231825 -1 -4.354600004000 2010/01/2018SBAmerican Call
IMPSBT514853 0 0.0005000 3006/09/2017SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
INVPROP 155915501750 -1 -0.06147652 
IPFIVA145214491454 0 0.000469 124/07/2019IBEuropean Call
IPFIVB122912261231 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 197811920020000 381 1.96430664 
KIOSTM110491098711085 -257 -2.422839000 104/10/2017SBAmerican Call
MEDCLIN 129351290013000 287 2.27769402 
MEISBC292432 0 0.00012500 4504/10/2017SBAmerican Call
MEISBD252025 2 9.0916524214500 4510/01/2018SBAmerican Call
MMIHLDGS 209020422150 -11 -0.52962210 
DBRMIG217121052236 0 0.0000 114/09/2017DB Put
MRPRICE 174251720017700 -55 -0.31774156 
MRPSBC242126 0 0.00017000 59.9906/09/2017SBAmerican Call
MRPSBD534855 0 0.00016500 5005/12/2017SBAmerican Call
MRPSBQ538 0 0.00015000 59.9906/09/2017SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
MTN 118621175512020 -861 -6.7719818992 
MTNIHM348334203496 -884-20.30406608400 111/09/2017IBAmerican Call
MTNSBD11916 -8-42.11143000013500 4004/10/2017SBAmerican Call
MTNSBE333234 -12-26.0912000012000 4510/01/2018SBAmerican Call
MTNSBR212023 0 0.00012000 5006/09/2017SBEuropean Put
NASPERSN 286265284525290000 -535 -0.19832030 
DBNPAE000 0 0.0000 118/01/2018DB Put
DBNPAF321943026234126 0 0.0000 118/01/2018DB Put
NPNIHF112840112635113044 0 0.000186000 118/07/2018IBAmerican Call
NPNSBB686373 0 0.000235000 847.4604/10/2017SBAmerican Call
NPNSBC483052 0 0.000260000 900.9002/11/2017SBAmerican Call
NPNSBD272230 0 0.000300000 952.3805/12/2017SBAmerican Call
NPNSBP222123 -1 -4.55122630265000 699.3005/12/2017SBEuropean Put
NPNSBY400 0 0.000200000 598.8004/10/2017SBEuropean Put
NPNSBZ878 0 0.000235000 699.3002/11/2017SBEuropean Put
NPNSTL109946109022110387 3623 3.26300180000 104/10/2017SBAmerican Call
UBNPNI110 0 0.0000 122/09/2017UB Put
UBNPNJ2275300 0 0.0000 122/09/2017UB Put
UBNPNK3826900 0 0.0000 122/09/2017UB Put
UBNPNL1975800 0 0.0000 122/09/2017UB Put
UBTENG000 0 0.0000 122/09/2017UB Put
UBTENH000 0 0.0000 122/09/2017UB Put
UBTENI000 0 0.0000 122/09/2017UB Put
NETCARE 245524532497 -65 -2.5815031880 
NTCSBA19123 -4-17.39900002650 802/11/2017SBAmerican Call
OLDMUTUAL 334633103395 -13 -0.396041296 
OMLSBG516 0 0.0003900 1006/09/2017SBAmerican Call
OMLSBH241926 0 0.0003500 1105/12/2017SBAmerican Call
REDEFINE 107910701092 -7 -0.649895436 
RDFIVD503501505 0 0.000682 121/05/2024IBEuropean Call
RDFSTG248210250 -3 -1.207800850 104/10/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
REMGRO 214902130021543 190 0.891034733 
REMIHM532953135344 0 0.00016900 115/05/2018IBAmerican Call
STANBANK 163121600016390 244 1.525683565 
SBKIHK509850835113 322 6.77320011300 115/12/2017IBAmerican Call
SBKSBD373439 0 0.00015500 5002/11/2017SBAmerican Call
SBKSBQ518 0 0.00013500 4006/09/2017SBEuropean Put
SIBANYE 160115801640 25 1.596594035 
SGLSBD546 0 0.001950001887 11.9206/09/2017SBAmerican Call
SGLSBE12720 0 0.00500002100 1105/12/2017SBAmerican Call
SGLSBF292231 3 10.7119123801750 1006/02/2018SBAmerican Call
SGLSBP373240 0 0.0001750 1005/12/2017SBEuropean Put
SGLSTA233214236 15 6.6780001584 104/10/2017SBAmerican Call
SHOPRIT 204062000020500 346 1.72785915 
SHPIHH690568816928 0 0.00013600 115/09/2017IBAmerican Call
SHPSBB262130 0 0.00019500 69.9806/09/2017SBAmerican Call
SHPSBC201524 1 5.567360022500 69.9805/12/2017SBAmerican Call
STEINHOFF 675366816799 -34 -0.505770030 
SNHIHA177516001892 -125 -6.84459505100 108/12/2017IBAmerican Call
SNHSBG425 -2-50.001800008000 2506/09/2017SBAmerican Call
SNHSBH201724 0 0.0007000 2304/10/2017SBAmerican Call
SNHSTB209220632128 0 0.0005000 107/02/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SASOL 392023900039410 502 1.301156299 
SOLIHN10494849510515 574 5.7420028200 115/12/2017IBAmerican Call
SOLSBE536 0 0.00046500 190.1106/09/2017SBAmerican Call
SOLSBF212025 2 10.537500040000 140.0604/10/2017SBAmerican Call
SOLSBG161120 0 0.00045000 140.0605/12/2017SBAmerican Call
SOLSBH332833 0 0.00042000 120.0506/02/2018SBAmerican Call
SOLSBU201920 0 0.00040000 149.9306/09/2017SBEuropean Put
SOLSBV312642 0 0.00039000 130.0405/12/2017SBEuropean Put
SOLSTN118391165512187 412 3.5940730000 107/02/2018SBAmerican Call
TIGBRANDS 399723890140050 572 1.45595383 
TBSIHC123591233712380 588 4.987029000 120/04/2018IBAmerican Call
TFG 152801510015400 -76 -0.491453546 
TFGSBA393839 0 0.00015500 4505/12/2017SBAmerican Call
TOPI  
ESPIB2109782110978210 0 0.0000 113/02/2019IB Put
ESPIBC133795113379510 0 0.0000 126/09/2017IB Put
ESPIBE134193913419390 0 0.0000 105/09/2017IB Put
ESPIBH184212818421280 0 0.0000 108/12/2017IB Put
ESPIBI101209110120910 0 0.00044873 122/03/2018IBEuropean Put
ESPIBJ107667910766790 0 0.00042957 102/10/2018IBEuropean Put
ESPIBL113239211323920 0 0.0000 125/05/2018IB Put
ESPIBN185229918522990 0 0.0000 125/05/2018IB Put
ESPIBP181100618110060 0 0.0000 108/10/2018IB Put
ESPIBQ107119610711960 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
NBELN1555599549970561227 0 0.0000 122/05/2018NB Put
NBELN2561117555426566807 0 0.0000 109/07/2018NB Put
NBELN3503302498161508442 0 0.0000 109/07/2018NB Put
NBELN4530444525101535787 0 0.0000 119/03/2019NB Put
NBELN5484458479495489420 0 0.0000 119/03/2019NB Put
NBELN6513281508125518436 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13159811815981180 0 0.0000 104/05/2020IB Put
TOPSBA515051 0 0.00048000 5882.3510/01/2018SBEuropean Call
TOPSBN242324 0 0.0020000048500 5882.3506/09/2017SBEuropean Call
TOPSBO281332 0 0.00050000 5882.3505/12/2017SBEuropean Call
TOPSBT4210 0 0.00044000 5882.3506/09/2017SBEuropean Put
TOPSBU10913 -1-10.0043000044500 5882.3502/11/2017SBEuropean Put
TOPSBV221830 0 0.00179225045500 400005/12/2017SBEuropean Put
TOPSKA118611821190 0 0.00043000 50005/09/2017SBEuropean Call
TOPSKB108110771085 31 2.78800044000 50006/12/2017SBEuropean Call
TOPSKN177917751783 0 0.00040000 50005/09/2017SBEuropean Call
TOPSKU1234127 34 39.5328240049000 50005/09/2017SBEuropean Put
TOPSKW358250362 23 6.9913086050000 50006/12/2017SBEuropean Put
TOPSKX545541549 -38 -7.361100051000 50006/12/2017SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB Put
ZA047000 0 0.0000 114/08/2017BN 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
ZA078000 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
TRUWTHS 769375007790 46 0.601196922 
TRUSBB212021 0 0.0008500 3005/12/2017SBAmerican Call
TRUSBP10913 0 0.00310007900 3503/08/2017SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
VUKILE 191418901925 14 0.74931710 
VKEIVA150014971502 0 0.000708 121/05/2024IBEuropean Call
VODACOM 178001756518000 -128 -0.712485158 
VODIHE612652006140 0 0.00012400 125/05/2018IBAmerican Call
WOOLIES 633662906368 -25 -0.392571705 
WHLSBG767 0 0.0007700 2602/11/2017SBAmerican Call
WHLSBH292631 0 0.0006800 2010/01/2018SBAmerican Call
Other  
ESPIB1118361171711955 0 0.0000 111/08/2023IB Put
ESPIB3122150612215060 0 0.0000 106/05/2019IB Put
ESPIB4339759133975910 0 0.0000 117/05/2019IB Put
ESPIB5105401310540130 0 0.0000 122/08/2019IB Put
ESPIB6210335321033530 0 0.0000 125/07/2019IB Put
ESPIB7126005012600500 0 0.0000 129/08/2019IB Put
ESPIB810127699855381040000 0 0.0000 111/11/2019IB Put
ESPIB9109296010929600 0 0.0000 129/04/2019IB Put
ESPIBK139709213970920 0 0.0000 103/10/2018IBEuropean Put
ESPIBM12070458100001260000 0 0.0000 123/11/2018IB Put
ESPIBR116650311665030 0 0.0000 112/12/2018IB Put
ESPIBS109528410952840 0 0.0000 107/01/2019IB Put
ESPIBU135422013542200 0 0.0000 131/05/2019IB Put
ESPIBY118634011863400 0 0.0000 106/05/2019IB Put
FTSIIB98262982620 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
LPEGB3100000 0 0.0000 107/08/2017AB 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
SPIB10112586411258640 0 0.0000 120/07/2021IB Put
SPIB121870441870440 0 0.0000 112/07/2019IB Put
SPIB14178187517000000 0 0.0000 106/11/2020IB Put
SPIB15121313312131330 0 0.0000 130/11/2020IB Put
SPIB16102468210246820 0 0.0000 102/06/2020IB Put
SXEIIA1171081171080 0 0.0000 109/11/2021IB Put
SXEIIB1142401142400 0 0.0000 122/11/2021IB Put
SXEIIC1095171095170 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
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.