Daily Warrant Summary 20/02/2017 19:15
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 220872185022090 366 1.692039006 
AGLSBC434254 0 0.00017000 134.9504/04/2017SBAmerican Call
AGLSBD242133 0 0.00024000 144.9305/07/2017SBAmerican Call
AGLSBT400 0 0.00013500 94.9707/03/2017SBEuropean Put
AGLSBU171617 0 0.00019000 110.0106/06/2017SBEuropean Put
AGLSBV353037 0 0.00022000 110.0106/09/2017SBEuropean Put
AGLSTM8457838211253 0 0.00017000 107/02/2018SBAmerican Call
DBAGLY000 0 0.0000 110/05/2017DB Put
DBAGLZ000 0 0.0000 110/05/2017DB Put
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 165831645017000 -735 -4.241010751 
ANGSBL101 0 0.00031500 25007/03/2017SBAmerican Call
ANGSBM303 0 0.00026500 190.1104/04/2017SBAmerican Call
ANGSBN9411 0 0.00020500 120.0503/05/2017SBAmerican Call
ANGSBO302938 -4-11.7620000016500 110.0105/07/2017SBAmerican Call
ANGSBX524752 0 0.00027000 20007/03/2017SBEuropean Put
ANGSBY201524 0 0.00014500 8005/07/2017SBEuropean Put
ASPEN 287902874629000 -92 -0.321104710 
APNIHB775877457771 0 0.00022100 103/11/2017IBAmerican Call
APNSBG8725 0 0.0030000034000 110.0103/05/2017SBAmerican Call
APNSBH262540 0 0.00032000 110.0106/09/2017SBAmerican Call
BRAIT 760075057680 32 0.42860756 
BATSBA101 0 0.00012500 55.0104/04/2017SBAmerican Call
BATSBB400 0 0.00011000 4003/05/2017SBAmerican Call
BATSBC10911 0 0.00154009500 4005/07/2017SBAmerican Call
BATSBD232023 0 0.0008500 3706/09/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
B-AFRICA 161331591116475 44 0.271036993 
BGASBL242139 0 0.00015000 55.0107/03/2017SBAmerican Call
BGASBM201720 0 0.00018500 55.0103/08/2017SBAmerican Call
BILLITON 226732251023000 128 0.571502828 
BILIHB534653215370 0 0.00017800 115/12/2017IBAmerican Call
BILSBM201824 0 0.00025500 134.9505/07/2017SBAmerican Call
BILSBZ282230 0 0.00021500 10005/07/2017SBEuropean Put
BILSTO832682518401 0 0.00018000 107/02/2018SBAmerican Call
BATS 808018040082000 -58 -0.07442118 
BTIIHG270352699127079 0 0.00056800 129/09/2017IBAmerican Call
BTISTE176741760217745 0 0.00065000 109/05/2017SBAmerican Call
BIDVEST 167511630016770 -22 -0.13771893 
BVTIHC553253825546 0 0.00011700 129/09/2017IBAmerican Call
RICHEMONT 985997559989 96 0.983991832 
CFRIHF335033323367 0 0.0006900 120/10/2017IBAmerican Call


Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
DBXEURO50 461545804725 13 0.2885594 
ESPIBO110751911075190 0 0.0000 120/11/2018IBEuropean Put
DBX-USA 291528952928 -11 -0.38150125 
ESPIBG371058537105850 0 0.0001880 120/07/2017IBEuropean Put
SPIB11108763910876390 0 0.0000 119/12/2019IB Put
DISCOVERY 120501190012100 -285 -2.313157539 
DSYIHB304130293052 -370-11.004309200 112/06/2017IBAmerican Call
DSYSBA201722 -6-24.006500012500 3503/05/2017SBAmerican Call
EXXARO 104871030010820 -196 -1.831394581 
DBEXX4000 0 0.0000 108/08/2017DB Put
FIRSTRAND 515351005190 -37 -0.716354477 
FSRSBL292831 0 0.0004700 1707/03/2017SBAmerican Call
FSRSBM211423 -4-16.675000005600 2005/07/2017SBAmerican Call
FSRSBY4315 0 0.0004200 1904/04/2017SBEuropean Put
FSRSBZ282328 0 0.0004800 1505/07/2017SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
GFIELDS 425041914349 -166 -3.761888355 
GFISBC303 0 0.0009500 75.0204/04/2017SBAmerican Call
GFISBD5311 0 0.0006300 4003/05/2017SBAmerican Call
GFISBE241925 0 0.0004750 2505/07/2017SBAmerican Call
GFISBP241926 0 0.0004000 2505/07/2017SBEuropean Put
GROWPNT 270126502720 8 0.307367411 
GRTIVD200720042009 0 0.000946 101/04/2022IBEuropean Call
GRTIVE9829791015 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 355034753700 -158 -4.262176059 
HARSTN10229911028 0 0.0003500 104/10/2017SBAmerican Call
IMPLATS 498648755088 -45 -0.891261146 
IMPSBF5312 0 0.0005700 55.0107/03/2017SBAmerican Call
IMPSBG383540 0 0.0004700 3005/07/2017SBAmerican Call
IMPSBH282728 0 0.0006000 2506/09/2017SBAmerican Call
IMPSBS9411 0 0.0004750 4007/03/2017SBEuropean Put
IMPSBT313032 0 0.0005000 3006/09/2017SBEuropean Put
INVPLC 954594019750 57 0.601226045 
INPSBA262129 0 0.0009250 3004/04/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
INVPROP 161615801675 -19 -1.1657819 
IPFIVA149414871501 0 0.000469 124/07/2019IBEuropean Call
IPFIVB128612791293 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 213472100021600 -188 -0.87737720 
KIOSTM130381295913108 0 0.0009000 104/10/2017SBAmerican Call
MEDCLIN 130241300013500 -476 -3.531961102 
MEISBA314 0 0.00017000 4503/05/2017SBAmerican Call
MEISBB292431 -7-19.4415000013500 4505/07/2017SBAmerican Call
MMIHLDGS 255924762621 -58 -2.222161036 
DBRMIF199600 0 0.0000 123/03/2017DB Put
MRPRICE 172161685017600 -84 -0.49472341 
MRPSBB262530 0 0.00017000 75.0203/05/2017SBAmerican Call
MRPSBC423944 0 0.00017000 59.9906/09/2017SBAmerican Call
MRPSBP605760 0 0.00021000 65.0204/04/2017SBEuropean Put
MRPSBQ211624 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 119001170011918 25 0.212168843 
MTNIHM381738033830 47 1.225008400 111/09/2017IBAmerican Call
MTNSBA202 0 0.00015500 90.0107/03/2017SBAmerican Call
MTNSBB9813 0 0.00013000 55.0104/04/2017SBAmerican Call
MTNSBC191628 0 0.00600012500 55.0106/06/2017SBAmerican Call
MTNSBP231823 0 0.00013500 8007/03/2017SBEuropean Put
MTNSBQ222122 0 0.00010500 4505/07/2017SBEuropean Put
MTNSBR403940 0 0.00012000 5006/09/2017SBEuropean Put
NASPERSN 220600217071221400 5400 2.51796615 
DBNPAB400003750040000 -4564-10.2473000 120/07/2017DB Put
NPNIHE602056014060269 5946 10.7535165000 112/07/2017IBAmerican Call
NPNSBA353439 3 9.38109527220000 80005/07/2017SBAmerican Call
NPNSBJ324 0 0.00162307265000 1098.9004/04/2017SBAmerican Call
NPNSBL181720 2 12.50100000240000 952.3806/06/2017SBAmerican Call
NPNSBW272627 0 0.000235000 900.9004/04/2017SBEuropean Put
NPNSBX232227 0 0.000210000 699.3006/06/2017SBEuropean Put
NPNSTL632416292663556 0 0.000180000 104/10/2017SBAmerican Call
UBNPNE00 0 0.0000 122/03/2017UB Put
UBNPNF1000 0 0.0000 122/03/2017UB Put
UBNPNG41442414420 -3724 -8.2530300 122/03/2017UB Put
UBNPNH500 0 0.0000 122/03/2017UB Put
UBTEND000 0 0.0000 122/03/2017UB Put
UBTENE000 0 0.0000 122/03/2017UB Put
UBTENF000 0 0.0000 122/03/2017UB Put
OLDMUTUAL 353335213550 43 1.233086496 
OMLSBE100 0 0.0004200 1407/03/2017SBAmerican Call
OMLSBF171417 0 0.0003500 1003/05/2017SBAmerican Call
OMLSBG323135 0 0.0003900 1006/09/2017SBAmerican Call
REDEFINE 113811301147 0 0.0015216125 
RDFIVD554552556 0 0.000682 121/05/2024IBEuropean Call
RDFSTG358285460 3 0.83998850 104/10/2017SBAmerican Call
STANBANK 145001430014635 -135 -0.923060517 
SBKIHK341534023428 -356 -9.7465511300 115/12/2017IBAmerican Call
SBKSBB191623 0 0.00014500 59.9904/04/2017SBAmerican Call
SBKSBC171619 -3-15.7915000016500 55.0105/07/2017SBAmerican Call
SBKSBP12915 0 0.00013000 5003/05/2017SBEuropean Put
SBKSBQ353237 0 0.00013500 4006/09/2017SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SIBANYE 284528012900 -68 -2.331735711 
SGLSBA505 0 0.0006500 4504/04/2017SBAmerican Call
SGLSBB435 0 0.0004200 2503/05/2017SBAmerican Call
SGLSBC241928 0 0.0003100 1805/07/2017SBAmerican Call
SGLSBD323132 0 0.0002850 1806/09/2017SBAmerican Call
SGLSBR686369 0 0.0005500 4004/04/2017SBEuropean Put
SGLSTA728722801 -38 -4.95115003000 104/10/2017SBAmerican Call
SHOPRIT 188001854618890 1495 8.648593530 
SHPIHH577857655791 0 0.00013600 115/09/2017IBAmerican Call
SHPSBA10710 5######7022520000 69.9804/04/2017SBAmerican Call
SHPSBB353239 0 0.00019500 69.9806/09/2017SBAmerican Call
SHPSBQ282331 -10-26.3220000018000 59.9905/07/2017SBEuropean Put
STEINHOFF 701169507040 331 4.9611759655 
SNHIHA219721902203 445 23.8650005100 108/12/2017IBAmerican Call
SNHSBC600 0 0.0009000 3007/03/2017SBAmerican Call
SNHSBD101 0 0.0009500 3004/04/2017SBAmerican Call
SNHSBE6112 3 60.002122508500 2003/05/2017SBAmerican Call
SNHSBF211525 8 50.004500007700 2006/06/2017SBAmerican Call
SNHSBG241927 7 36.841000008000 2506/09/2017SBAmerican Call
SNHSTB265326202660 111 4.6543965000 107/02/2018SBAmerican Call
SASOL 380503800038400 600 1.601731456 
SOLIHN988998749904 0 0.00128200 115/12/2017IBAmerican Call
SOLSBC416 0 0.00044000 229.8907/03/2017SBAmerican Call
SOLSBD131121 0 0.0058500040000 190.1104/04/2017SBAmerican Call
SOLSBE161118 0 0.0035000046500 190.1106/09/2017SBAmerican Call
SOLSBT9812 0 0.00037500 20007/03/2017SBEuropean Put
SOLSBU423944 0 0.00040000 149.9306/09/2017SBEuropean Put
SOLSTN130491301915500 0 0.00030000 107/02/2018SBAmerican Call
TIGBRANDS 423414131343091 699 1.68286801 
TBSIHB173601733017389 0 0.00025200 121/04/2017IBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
TOPI  
ESPIB2100209910020990 0 0.0000 113/02/2019IB Put
ESPIBB122082212208220 0 0.00039072 116/03/2017IB Put
ESPIBC114360811110901176125 0 0.0000 126/09/2017IB Put
ESPIBE125091612509160 0 0.0000 105/09/2017IB Put
ESPIBH172095317209530 0 0.0000 108/12/2017IB Put
ESPIBI947289940077954500 0 0.00044873 122/03/2018IBEuropean Put
ESPIBJ9853099853090 0 0.00042957 102/10/2018IBEuropean Put
ESPIBL104236510423650 0 0.0000 125/05/2018IB Put
ESPIBN170506117050610 0 0.0000 125/05/2018IB Put
ESPIBP169771216977120 0 0.0000 108/10/2018IB Put
ESPIBQ100051010005100 0 0.0000 113/12/2018IB Put
LBCP10284202813828701 0 0.0000 128/02/2018AB Put
LBCP11272802701027550 0 0.0000 114/05/2018AB Put
LBCP13251532490425402 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1534367528946539788 0 0.0000 122/05/2018NB Put
NBELN2539129533665544593 0 0.0000 109/07/2018NB Put
NBELN3488828483864493791 0 0.0000 109/07/2018NB Put
NBELN4511101505927516274 0 0.0000 119/03/2019NB Put
NBELN5472730467930477529 0 0.0000 119/03/2019NB Put
NBELN649624600 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13144444914444490 0 0.0000 104/05/2020IB Put
TOPIBB953948957 0 0.00046500 25008/06/2017IBEuropean Call
TOPSBL141320 0 0.00048000 5882.3503/05/2017SBEuropean Call
TOPSBM292631 2 7.412000047000 5882.3506/06/2017SBEuropean Call
TOPSBN332837 0 0.00048500 5882.3506/09/2017SBEuropean Call
TOPSBR151020 0 0.00044000 5882.3504/04/2017SBEuropean Put
TOPSBS14918 -2-12.5010000041500 5882.3506/06/2017SBEuropean Put
TOPSBT332637 0 0.00044000 5882.3506/09/2017SBEuropean Put
TOPSKA737731742 118 18.047380043000 50005/09/2017SBEuropean Call
TOPSKM875869935 93 11.602300042000 50004/07/2017SBEuropean Call
TOPSKN136113561366 0 0.00040000 50005/09/2017SBEuropean Call
TOPSKO512366570 114 26.9512410044000 50005/09/2017SBEuropean Call
TOPSKR556420561 -86-13.764590048000 50004/07/2017SBEuropean Put
TOPSKS372350377 -69-15.6546095047000 50004/07/2017SBEuropean Put
TOPSKU729724733 0 0.00049000 50005/09/2017SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB Put
ZA038000 0 0.0000 115/05/2017BN Put
ZA039000 0 0.0000 130/05/2017BN Put
ZA040000 0 0.0000 113/06/2017BN Put
ZA043000 0 0.0000 112/07/2017BN Put
ZA044000 0 0.0000 117/07/2017BN Put
ZA045000 0 0.0000 124/07/2017BN Put
ZA046000 0 0.0000 126/07/2017BN Put
ZA047000 0 0.0000 114/08/2017BN Put
ZA048000 0 0.0000 113/09/2017BN Put
ZA056000 0 0.0000 113/03/2017BN Put
ZA057000 0 0.0000 118/04/2017BN Put
ZA058000 0 0.0000 115/05/2017BN Put
ZA059000 0 0.0000 113/06/2017BN Put
ZA060000 0 0.0000 112/07/2017BN 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 877785268989 -123 -1.382786754 
TRUSBA423746 0 0.0008200 3205/07/2017SBAmerican Call
TRUSBP242128 1 4.551000007900 3503/08/2017SBEuropean Put
VUKILE 193919001940 -14 -0.721892470 
VKEIVA141314091417 0 0.000708 121/05/2024IBEuropean Call
VODACOM 150301498015100 -20 -0.13439129 
VODIHD307830603096 0 0.00012200 126/05/2017IBAmerican Call
WOOLIES 707869997100 120 1.722301007 
WHLSBD101 0 0.0009500 3504/04/2017SBAmerican Call
WHLSBE131221 -1 -7.69500008000 2906/06/2017SBAmerican Call
WHLSBF302934 0 0.0007200 2605/07/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
Other  
ESPIB1108481073910957 0 0.0000 111/08/2023IB Put
ESPIB3112058611205860 0 0.0000 106/05/2019IB Put
ESPIB4324854932485490 0 0.0000 117/05/2019IB Put
ESPIB5101597010159700 0 0.0000 122/08/2019IB Put
ESPIB6200148720014870 0 0.0000 125/07/2019IB Put
ESPIB7116568111656810 0 0.0000 129/08/2019IB Put
ESPIB89592209544060 0 0.0000 111/11/2019IB Put
ESPIB9104400910440090 0 0.0000 129/04/2019IB Put
ESPIBD177317817380650 48178 2.7960 128/04/2017IB Put
ESPIBK128327512832750 0 0.0000 103/10/2018IBEuropean Put
ESPIBM10199961002501100000 -19100 -1.8480 123/11/2018IB Put
ESPIBR102962910296290 0 0.0000 112/12/2018IB Put
ESPIBS9748009748000 0 0.0000 107/01/2019IB Put
ESPIBU122920112292010 0 0.0000 131/05/2019IB Put
ESPIBY109567610956760 0 0.0000 106/05/2019IB Put
FTSIIA1186211186210 0 0.000696049 115/05/2020IB Put
LBCP12248652461925111 0 0.0000 118/06/2018AB Put
LBCP14219982178022216 0 0.0000 126/11/2018AB Put
LPBCA4100000 0 0.0000 107/03/2017AB Put
LPBCA51100000 0 0.0000 128/03/2017AB Put
LPBCA6277302745528004 0 0.0000 123/05/2017AB Put
LPBCP4274112713927682 0 0.0000 128/03/2017AB Put
LPBCP6250612481325309 0 0.0000 123/05/2017AB Put
LPBCP7226042238022828 0 0.0000 117/07/2017AB Put
LPBCP9259212566426177 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
LPEGB1284212813928702 0 0.0000 122/12/2017AB Put
LPEGB2280652778728343 0 0.0000 122/12/2017AB Put
LPEGB3295092921729801 0 0.0000 107/08/2017AB Put
LPEGB4293102902029600 0 0.0000 107/02/2018AB Put
LPEGB5273092703827579 0 0.0000 112/03/2018AB Put
LPEGB6235732333923806 0 0.0000 114/05/2018AB Put
LPEGB7204692026620671 0 0.0000 118/06/2018AB Put
LPEGB8180201784118198 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
SPIB10103220010322000 0 0.0000 120/07/2021IB Put
SPIB121792391792390 0 0.0000 112/07/2019IB Put
SXEIIA1061971061970 0 0.0000 109/11/2021IB Put
SXEIIB104227975000 0 0.0000 122/11/2021IB Put
TOPSBQ143021426714325 0 0.00060000 10004/04/2017SBEuropean 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
ZA09410130791176111438 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

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.