Daily Warrant Summary 13/01/2017 19:14
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 219412158421974 -21 -0.101559512 
AGLSBC484749 0 0.00017000 134.9504/04/2017SBAmerican Call
AGLSBD282530 0 0.00024000 144.9305/07/2017SBAmerican Call
AGLSBT4210 0 0.00013500 94.9707/03/2017SBEuropean Put
AGLSBU221926 0 0.003056519000 110.0106/06/2017SBEuropean Put
AGLSTL144201440014440 0 0.0007500 108/02/2017SBAmerican 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 161101504616390 -275 -1.681012346 
ANGSBL202 0 0.00031500 25007/03/2017SBAmerican Call
ANGSBM418 0 0.00026500 190.1104/04/2017SBAmerican Call
ANGSBN121118 0 0.00020500 120.0503/05/2017SBAmerican Call
ANGSBO302535 0 0.00016500 110.0105/07/2017SBAmerican Call
ANGSBX555455 0 0.00027000 20007/03/2017SBEuropean Put
ANGSBY262326 0 0.00014500 8005/07/2017SBEuropean Put
ASPEN 290802882529300 675 2.38832064 
APNIHB807780538100 493 6.61310022100 103/11/2017IBAmerican Call
APNSBF315 0 0.00034000 149.9307/02/2017SBAmerican Call
APNSBG13850 0 0.00034000 110.0103/05/2017SBAmerican Call
BRAIT 794878508060 -12 -0.152222947 
BATSBA213 0 0.00012500 55.0104/04/2017SBAmerican Call
BATSBB6510 0 0.00011000 4003/05/2017SBAmerican Call
BATSBC171418 0 0.0009500 4005/07/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
B-AFRICA 171101660017279 10 0.061265071 
BGASBL474252 0 0.00015000 55.0107/03/2017SBAmerican Call
BILLITON 238792321224400 36 0.151560755 
BILIHB659465676621 0 0.00017800 115/12/2017IBAmerican Call
BILSBL252029 0 0.00021000 140.0607/02/2017SBAmerican Call
BILSBM282728 0 0.0010000025500 134.9505/07/2017SBAmerican Call
BILSBY315 0 0.00018500 110.0107/02/2017SBEuropean Put
BILSBZ282530 0 0.00021500 10005/07/2017SBEuropean Put
BILSTN128681281212907 0 0.00011000 108/02/2017SBAmerican Call
BATS 775337750078400 -268 -0.34202438 
BTIIHG241562413024181 -498 -2.0350056800 129/09/2017IBAmerican Call
BTISTE158421568715950 -306 -1.8966565000 109/05/2017SBAmerican Call
BIDVEST 174001720017800 -100 -0.57748042 
BVTIHC637163596382 0 0.00011700 129/09/2017IBAmerican Call
RICHEMONT 103661019810400 77 0.756910963 
CFRIHF388738763898 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 480747004850 29 0.61155122 
ESPIBO110316911031690 0 0.0000 120/11/2018IBEuropean Put
DBX-USA 291329012920 7 0.24102266 
ESPIBG367094736709470 0 0.0001880 120/07/2017IBEuropean Put
SPIB11105222010522200 0 0.0000 119/12/2019IB Put
DISCOVERY 116551140011800 74 0.64559436 
DSYIHB274726942767 0 0.0009200 112/06/2017IBAmerican Call
DSYSBA221924 0 0.00012500 3503/05/2017SBAmerican Call
FIRSTRAND 535552505400 35 0.6610446268 
FSRSBL484753 0 0.0004700 1707/03/2017SBAmerican Call
FSRSBM312736 0 0.0005600 2005/07/2017SBAmerican Call
FSRSBY767 0 0.0004200 1904/04/2017SBEuropean Put
FSRSBZ272231 0 0.0004800 1505/07/2017SBEuropean Put
GFIELDS 454044004691 -48 -1.051593993 
GFISBB100001000 0 0.0007300 59.9907/02/2017SBAmerican Call
GFISBC303 0 0.0009500 75.0204/04/2017SBAmerican Call
GFISBD8713 0 0.0006300 4003/05/2017SBAmerican Call
GFISBE343341 0 0.0004750 2505/07/2017SBAmerican Call
GFISBP242324 0 0.0004000 2505/07/2017SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
GROWPNT 265025702685 34 1.305447352 
GRTIVD198019781981 0 0.000946 101/04/2022IBEuropean Call
GRTIVE9589561000 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 320331513295 -117 -3.521060245 
HARSTN8508431191 -79 -8.4936503500 104/10/2017SBAmerican Call
IMPLATS 481547504925 48 1.013781003 
IMPSBF10512 0 0.0005700 55.0107/03/2017SBAmerican Call
IMPSBG393643 2 5.26500004700 3005/07/2017SBAmerican Call
IMPSBS191819 0 0.0004750 4007/03/2017SBEuropean Put
INVPLC 932790009449 49 0.53960136 
INPSBA312635 0 0.0009250 3004/04/2017SBAmerican Call
INVPROP 155015351599 0 0.001360613 
IPFIVA143614231449 0 0.000469 124/07/2019IBEuropean Call
IPFIVB122712131241 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 166841645016900 24 0.14409143 
KIOSTM883587899800 0 0.0009000 104/10/2017SBAmerican Call
MEDCLIN 130901303613125 238 1.85643736 
MEISBA5411 0 0.00017000 4503/05/2017SBAmerican Call
MEISBB353436 0 0.00013500 4505/07/2017SBAmerican Call
MMIHLDGS 253924762572 -13 -0.513139043 
DBRMIF204000 0 0.0000 123/03/2017DB Put
MRPRICE 159351535016000 645 4.222826597 
MRPSBA426 0 0.00018500 85.0307/02/2017SBAmerican Call
MRPSBB232128 0 0.00017000 75.0203/05/2017SBAmerican Call
MRPSBP767579 0 0.00021000 65.0204/04/2017SBEuropean Put
MTN 129981275012999 231 1.813636999 
MTNIHM498449675000 0 0.0008400 111/09/2017IBAmerican Call
MTNSBA749 0 0.00015500 90.0107/03/2017SBAmerican Call
MTNSBB262550 0 0.00013000 55.0104/04/2017SBAmerican Call
MTNSBC353237 0 0.0017000012500 55.0106/06/2017SBAmerican Call
MTNSBP211823 0 0.00013500 8007/03/2017SBEuropean Put
MTNSBQ191323 0 0.00010500 4505/07/2017SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
NASPERSN 217081215370219400 2506 1.17540365 
DBNPAA100 0 0.0000 126/01/2017DB Put
DBNPNJ4370000 0 0.0000 126/01/2017DB Put
NPNIHE589475572558984 0 0.000165000 112/07/2017IBAmerican Call
NPNSBA383739 0 0.000220000 80005/07/2017SBAmerican Call
NPNSBJ768 0 0.000265000 1098.9004/04/2017SBAmerican Call
NPNSBL222022 0 0.000240000 952.3806/06/2017SBAmerican Call
NPNSBV618 0 0.000200000 100007/02/2017SBEuropean Put
NPNSBW343136 0 0.000235000 900.9004/04/2017SBEuropean Put
NPNSBX282728 0 0.000210000 699.3006/06/2017SBEuropean Put
NPNSTL647086442999987 0 0.000180000 104/10/2017SBAmerican Call
UBNPNE00 0 0.0000 122/03/2017UB Put
UBNPNF1000 0 0.0000 122/03/2017UB Put
UBNPNG4521400 0 0.0000 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 351134503540 -1 -0.032873497 
OMLSBE539 0 0.0004200 1407/03/2017SBAmerican Call
OMLSBF232028 0 0.0003500 1003/05/2017SBAmerican Call
REDEFINE 114811251150 11 0.978325157 
RDFIVD575573576 0 0.000682 121/05/2024IBEuropean Call
RDFSTG379377381 0 0.000850 104/10/2017SBAmerican Call
STANBANK 151721506515400 -14 -0.092770509 
SBKIHK425442374270 0 0.00011300 115/12/2017IBAmerican Call
SBKSBB343134 0 0.00014500 59.9904/04/2017SBAmerican Call
SBKSBC282528 0 0.00016500 55.0105/07/2017SBAmerican Call
SBKSBP121112 0 0.00013000 5003/05/2017SBEuropean Put
SIBANYE 267926502720 -71 -2.583932624 
SGLSBA303 0 0.0006500 4504/04/2017SBAmerican Call
SGLSBB5110 0 0.0004200 2503/05/2017SBAmerican Call
SGLSBC232025 0 0.0003100 1805/07/2017SBAmerican Call
SGLSBR726772 0 0.0005500 4004/04/2017SBEuropean Put
SGLSTA690685694 -45 -6.14960013000 104/10/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SHOPRIT 174491700017490 306 1.784620721 
SHPIHH448544704500 330 8.05320013600 115/09/2017IBAmerican Call
SHPSBA10910 0 0.00020000 69.9804/04/2017SBAmerican Call
SHPSBP6110 0 0.00016000 59.9907/02/2017SBEuropean Put
SHPSBQ403540 0 0.00018000 59.9905/07/2017SBEuropean Put
STEINHOFF 708570507132 168 2.433856774 
SNHIHA230219302308 131 6.0616005100 108/12/2017IBAmerican Call
SNHSBC4110 0 0.0009000 3007/03/2017SBAmerican Call
SNHSBD4115 0 0.0009500 3004/04/2017SBAmerican Call
SNHSBE121128 1 9.091005008500 2003/05/2017SBAmerican Call
SNHSBF282629 2 7.695200007700 2006/06/2017SBAmerican Call
SNHSTA113611291143 73 7.2155006000 108/02/2017SBAmerican Call
SASOL 423004210042850 415 0.991605411 
SOLIHN148101476914851 0 0.00028200 115/12/2017IBAmerican Call
SOLSBB313 -1-33.33125000050000 319.4907/02/2017SBAmerican Call
SOLSBC161117 0 0.00044000 229.8907/03/2017SBAmerican Call
SOLSBD333033 0 0.00040000 190.1104/04/2017SBAmerican Call
SOLSBS171617 0 0.00044500 239.8107/02/2017SBEuropean Put
SOLSBT10512 -1-10.002674037500 20007/03/2017SBEuropean Put
SOLSTM140671402514109 336 2.44132528500 108/02/2017SBAmerican Call
TIGBRANDS 391283850039600 74 0.19295737 
TBSIHB143201427414366 0 0.00025200 121/04/2017IBAmerican Call
TOPI  
ESPIB2100717710071770 0 0.0000 113/02/2019IB Put
ESPIBB124426612442660 0 0.00039072 116/03/2017IB Put
ESPIBC110595211059520 0 0.0000 126/09/2017IB Put
ESPIBE125717912571790 0 0.0000 105/09/2017IB Put
ESPIBH173808517380850 0 0.0000 108/12/2017IB Put
ESPIBI9506179506170 0 0.00044873 122/03/2018IBEuropean Put
ESPIBJ9903359903350 0 0.00042957 102/10/2018IBEuropean Put
ESPIBL105207410520740 0 0.0000 125/05/2018IB Put
ESPIBN172094317209430 0 0.0000 125/05/2018IB Put
ESPIBP171037917103790 0 0.0000 108/10/2018IB Put
ESPIBQ100694310069430 0 0.0000 113/12/2018IB Put
LBCP102709600 0 0.0000 128/02/2018AB Put
LBCP112629200 0 0.0000 114/05/2018AB Put
LBCP132431500 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1537295534545540045 0 0.0000 122/05/2018NB Put
NBELN2540662537941543383 0 0.0000 109/07/2018NB Put
NBELN3493920491388496452 0 0.0000 109/07/2018NB Put
NBELN4511526508925514127 0 0.0000 119/03/2019NB Put
NBELN5479398476931481865 0 0.0000 119/03/2019NB Put
NBELN648607500 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13144364314436430 0 0.0000 104/05/2020IB Put
TOPIBB130913051313 0 0.00046500 25008/06/2017IBEuropean Call
TOPSBI213 0 0.00050000 7692.3107/02/2017SBEuropean Call
TOPSBJ112191119911239 0 0.00035000 10007/02/2017SBEuropean Call
TOPSBL262530 0 0.006500048000 5882.3503/05/2017SBEuropean Call
TOPSBM423744 0 0.00047000 5882.3506/06/2017SBEuropean Call
TOPSBR191619 -2-10.004500044000 5882.3504/04/2017SBEuropean Put
TOPSBS161520 -1 -5.8826900041500 5882.3506/06/2017SBEuropean Put
TOPSKM106810641072 47 4.62680042000 50004/07/2017SBEuropean Call
TOPSKN155015451554 0 0.00040000 50005/09/2017SBEuropean Call
TOPSKR423400746 -52-11.132200048000 50004/07/2017SBEuropean Put
TOPSKS244190400 -49-17.074105047000 50004/07/2017SBEuropean Put
TOPSKT1300 0 0.00046000 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
ZA054000 0 0.0000 113/01/2017BN Put
ZA055000 0 0.0000 113/02/2017BN 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
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
TRUWTHS 820179008285 595 7.824631234 
TRUSBA393840 9 31.03178008200 3205/07/2017SBAmerican Call
VUKILE 189918601950 1 0.05283370 
VKEIVA137313671379 0 0.000708 121/05/2024IBEuropean Call
VODACOM 152081512515490 -80 -0.521166555 
VODIHD335533433366 81 2.3490012200 126/05/2017IBAmerican Call
WOOLIES 684867656893 248 3.7614417417 
WHLSBD213 0 0.0009500 3504/04/2017SBAmerican Call
WHLSBE151415 2 16.673930008000 2906/06/2017SBAmerican Call
WHLSBF313035 1 3.702200007200 2605/07/2017SBAmerican Call
Other  
ESPIB1110031089211113 0 0.0000 111/08/2023IB Put
ESPIB3109330010933000 0 0.0000 106/05/2019IB Put
ESPIB4322197632219760 0 0.0000 117/05/2019IB Put
ESPIB5101014110101410 0 0.0000 122/08/2019IB Put
ESPIB6201881920188190 0 0.0000 125/07/2019IB Put
ESPIB7115176211517620 0 0.0000 129/08/2019IB Put
ESPIB89544069544060 0 0.0000 111/11/2019IB Put
ESPIB9103529610352960 0 0.0000 129/04/2019IB Put
ESPIBD174588817458880 0 0.0000 128/04/2017IB Put
ESPIBK125233812523380 0 0.0000 103/10/2018IBEuropean Put
ESPIBM10597499900011110000 0 0.0000 123/11/2018IB Put
ESPIBR104316810431680 0 0.0000 112/12/2018IB Put
ESPIBS9866369866360 0 0.0000 107/01/2019IB Put
ESPIBU121047012104700 0 0.0000 131/05/2019IB Put
ESPIBY106729810672981066700 930 0.0960 106/05/2019IB Put
FTSIIA1161371161370 0 0.000696049 115/05/2020IB Put
LBCP122401600 0 0.0000 118/06/2018AB Put
LBCP142127100 0 0.0000 126/11/2018AB Put
LPBCA31000000 0 0.0000 124/01/2017AB Put
LPBCA4100000 0 0.0000 107/03/2017AB Put
LPBCA51100000 0 0.0000 128/03/2017AB Put
LPBCA62630300 0 0.0000 123/05/2017AB Put
LPBCP42695600 0 0.0000 128/03/2017AB Put
LPBCP62451900 0 0.0000 123/05/2017AB Put
LPBCP72196200 0 0.0000 117/07/2017AB Put
LPBCP92491900 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
LPEGB12897600 0 0.0000 122/12/2017AB Put
LPEGB22875200 0 0.0000 122/12/2017AB Put
LPEGB32908700 0 0.0000 107/08/2017AB Put
LPEGB42903600 0 0.0000 107/02/2018AB Put
LPEGB52711400 0 0.0000 112/03/2018AB Put
LPEGB62345200 0 0.0000 114/05/2018AB Put
LPEGB72029700 0 0.0000 118/06/2018AB Put
LPEGB81785900 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
SPIB10101260210126020 0 0.0000 120/07/2021IB Put
SPIB121805471805470 0 0.0000 112/07/2019IB Put
SXEIIA1060641060640 0 0.0000 109/11/2021IB Put
SXEIIB103432947500 0 0.0000 122/11/2021IB Put
TOPSBQ133031325813323 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
ZA0949909000 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.