Daily Warrant Summary 27/03/2017 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 193301910520000 -307 -1.561851031 
AGLSBC201520 0 0.00017000 134.9504/04/2017SBAmerican Call
AGLSBD12914 -2-15.3810000024000 144.9305/07/2017SBAmerican Call
AGLSBE292431 0 0.00021000 105.0404/10/2017SBAmerican Call
AGLSBU211625 0 0.00019000 110.0106/06/2017SBEuropean Put
AGLSBV424146 0 0.00022000 110.0106/09/2017SBEuropean Put
AGLSTM608260138512 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 146741414514800 732 5.251794982 
ANGSBA403740 4 11.7623000014500 75.0204/10/2017SBAmerican Call
ANGSBM101 0 0.00026500 190.1104/04/2017SBAmerican Call
ANGSBN2111 0 0.00020500 120.0503/05/2017SBAmerican Call
ANGSBO161516 2 15.385450016500 110.0105/07/2017SBAmerican Call
ANGSBY252027 -4-13.7940000014500 8005/07/2017SBEuropean Put
ASPEN 270002657627071 113 0.42851616 
APNIHB529552645326 0 0.00022100 103/11/2017IBAmerican Call
APNSBG404 0 0.00034000 110.0103/05/2017SBAmerican Call
APNSBH161320 0 0.00032000 110.0106/09/2017SBAmerican Call
BRAIT 801779108098 167 2.132631149 
BATSBA101 0 0.00012500 55.0104/04/2017SBAmerican Call
BATSBB400 0 0.00011000 4003/05/2017SBAmerican Call
BATSBC10515 0 0.00680009500 4005/07/2017SBAmerican Call
BATSBD252430 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 153441510015850 -506 -3.193039800 
BGASBM111013 0 0.00018500 55.0103/08/2017SBAmerican Call
BILLITON 192671901019700 -283 -1.453316274 
BILSBM7411 0 0.00025500 134.9505/07/2017SBAmerican Call
BILSBN191623 0 0.00023000 94.9704/10/2017SBAmerican Call
BILSBZ383738 0 0.00021500 10005/07/2017SBEuropean Put
BILSTO545651905475 -445 -7.8220018000 107/02/2018SBAmerican Call
BATS 839008239884700 2925 3.61575845 
BTIIHG289342888828980 2214 8.2766056800 129/09/2017IBAmerican Call
BTISTE196791957019772 2852 16.8518065000 109/05/2017SBAmerican Call
BIDVEST 164001600016600 -226 -1.36945390 
BVTIHC518351445999 0 0.00011700 129/09/2017IBAmerican Call
RICHEMONT 10033986910150 167 1.693126196 
CFRIHF340233853419 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 480848044885 135 2.8992879 
ESPIBO119206411920640 0 0.0000 120/11/2018IBEuropean Put
DBX-USA 283928322850 71 2.57647109 
ESPIBG352706535270650 0 0.0001880 120/07/2017IBEuropean Put
SPIB11109493310949330 0 0.0000 119/12/2019IB Put
DISCOVERY 134051334013445 -141 -1.041458756 
DSYIHB437743644390 0 0.0009200 112/06/2017IBAmerican Call
DSYSBA373441 0 0.00012500 3503/05/2017SBAmerican Call
EXXARO 114601138212300 -420 -3.541492642 
DBEXX4644400 0 0.0000 108/08/2017DB Put
FIRSTRAND 505950055300 -186 -3.558584479 
FSRSBM14923 -5-26.325000005600 2005/07/2017SBAmerican Call
FSRSBY600 0 0.0004200 1904/04/2017SBEuropean Put
FSRSBZ262130 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 462544504644 203 4.593354922 
GFISBC101 0 0.0009500 75.0204/04/2017SBAmerican Call
GFISBD4127 0 0.0006300 4003/05/2017SBAmerican Call
GFISBE292433 0 0.0004750 2505/07/2017SBAmerican Call
GFISBF454445 0 0.0004500 2304/10/2017SBAmerican Call
GFISBP151415 0 0.0004000 2505/07/2017SBEuropean Put
GROWPNT 263026202650 -25 -0.945220294 
GRTIVD202420222026 0 0.000946 101/04/2022IBEuropean Call
GRTIVE962960963 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 314230003200 192 6.511502481 
HARSTN676645987 75 13.00199603500 104/10/2017SBAmerican Call
IMPLATS 435042074450 130 3.083660244 
IMPSBG211625 0 0.0004700 3005/07/2017SBAmerican Call
IMPSBH14916 2 15.381904006000 2506/09/2017SBAmerican Call
IMPSBI332837 3 10.001950004500 2504/10/2017SBAmerican Call
IMPSBT383340 0 0.0005000 3006/09/2017SBEuropean Put
INVPLC 938593579500 45 0.481110918 
INPSBA11612 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 159015401600 -29 -1.79120388 
IPFIVA145514521458 0 0.000469 124/07/2019IBEuropean Call
IPFIVB124112371244 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 191341873619950 -860 -4.30685233 
KIOSTM109171087410960 0 0.0009000 104/10/2017SBAmerican Call
MEDCLIN 122821194812330 430 3.631351348 
MEISBA303 0 0.00017000 4503/05/2017SBAmerican Call
MEISBB171419 1 7.691888713500 4505/07/2017SBAmerican Call
MEISBC363139 0 0.00012500 4504/10/2017SBAmerican Call
MMIHLDGS 250124462590 -52 -2.041234083 
DBRMIF211000 0 0.0000 123/03/2017DB Put
DBRMIG000 0 0.0000 114/09/2017DB Put
MRPRICE 172001702817500 -400 -2.271433302 
MRPSBB191820 0 0.00017000 75.0203/05/2017SBAmerican Call
MRPSBC383542 0 0.00017000 59.9906/09/2017SBAmerican Call
MRPSBP585761 0 0.00021000 65.0204/04/2017SBEuropean Put
MRPSBQ191623 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 123931210012500 -35 -0.282753655 
MTNIHM430542914318 0 0.0008400 111/09/2017IBAmerican Call
MTNSBB5310 0 0.00013000 55.0104/04/2017SBAmerican Call
MTNSBC221722 0 0.001700012500 55.0106/06/2017SBAmerican Call
MTNSBD353239 0 0.00013500 4004/10/2017SBAmerican Call
MTNSBQ131216 0 0.00010500 4505/07/2017SBEuropean Put
MTNSBR292834 0 0.00012000 5006/09/2017SBEuropean Put
NASPERSN 223601223060225000 701 0.31634138 
DBNPAB339893194936028 0 0.0000 120/07/2017DB Put
NPNIHE614115909761701 0 0.000165000 112/07/2017IBAmerican Call
NPNSBA323133 -3 -9.0917000220000 80005/07/2017SBAmerican Call
NPNSBB333234 0 0.000235000 847.4604/10/2017SBAmerican Call
NPNSBJ101 0 0.000265000 1098.9004/04/2017SBAmerican Call
NPNSBL151219 0 0.000240000 952.3806/06/2017SBAmerican Call
NPNSBW161516 0 0.000235000 900.9004/04/2017SBEuropean Put
NPNSBX161517 0 0.000210000 699.3006/06/2017SBEuropean Put
NPNSBY262130 0 0.000200000 598.8004/10/2017SBEuropean Put
NPNSTL627776229178813 0 0.000180000 104/10/2017SBAmerican Call
UBNPNI4332300 0 0.0000 122/09/2017UB Put
UBNPNJ00 0 0.0000 122/09/2017UB Put
UBNPNK200 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
OLDMUTUAL 348834503512 19 0.5512605625 
OMLSBF878 0 0.0003500 1003/05/2017SBAmerican Call
OMLSBG262130 -1 -4.001500003900 1006/09/2017SBAmerican Call
REDEFINE 111311031135 -8 -0.7112657955 
RDFIVD522520523 0 0.000682 121/05/2024IBEuropean Call
RDFSTG325222428 -7 -2.094300850 104/10/2017SBAmerican Call
STANBANK 154001534115607 -500 -3.143975456 
SBKIHK452244974544 0 0.00011300 115/12/2017IBAmerican Call
SBKSBB161518 0 0.00014500 59.9904/04/2017SBAmerican Call
SBKSBC191819 0 0.00016500 55.0105/07/2017SBAmerican Call
SBKSBP538 0 0.00013000 5003/05/2017SBEuropean Put
SBKSBQ252431 2 9.092500013500 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 301628803050 258 9.356837539 
SGLSBA101 0 0.0006500 4504/04/2017SBAmerican Call
SGLSBB212 0 0.0004200 2503/05/2017SBAmerican Call
SGLSBC262130 4 21.055300003100 1805/07/2017SBAmerican Call
SGLSBD363536 0 0.001000002850 1806/09/2017SBAmerican Call
SGLSBR626163 0 0.0005500 4004/04/2017SBEuropean Put
SGLSTA744723765 133 21.7377003000 104/10/2017SBAmerican Call
SHOPRIT 201242000020304 -576 -2.781731416 
SHPIHH723872247251 0 0.00013600 115/09/2017IBAmerican Call
SHPSBA9613 0 0.00020000 69.9804/04/2017SBAmerican Call
SHPSBB434249 0 0.00019500 69.9806/09/2017SBAmerican Call
SHPSBQ161118 0 0.00018000 59.9905/07/2017SBEuropean Put
STEINHOFF 628062206300 30 0.4813547394 
SNHIHA138713791860 0 0.0005100 108/12/2017IBAmerican Call
SNHSBD101 0 0.0009500 3004/04/2017SBAmerican Call
SNHSBE304 0 0.0008500 2003/05/2017SBAmerican Call
SNHSBF659 0 0.0007700 2006/06/2017SBAmerican Call
SNHSBG111036 -1 -9.0912000008000 2506/09/2017SBAmerican Call
SNHSBH282528 0 0.00588377000 2304/10/2017SBAmerican Call
SNHSTB195719261963 0 0.0005000 107/02/2018SBAmerican Call
SASOL 360953540036099 395 1.112053628 
SOLIHN686568276903 0 0.00028200 115/12/2017IBAmerican Call
SOLSBD101 0 0.00040000 190.1104/04/2017SBAmerican Call
SOLSBE11616 -2-18.182750046500 190.1106/09/2017SBAmerican Call
SOLSBF272628 -1 -3.85151200040000 140.0604/10/2017SBAmerican Call
SOLSBU444344 0 0.00040000 149.9306/09/2017SBEuropean Put
SOLSTN10921100115500 -27 -0.2516430000 107/02/2018SBAmerican Call
TIGBRANDS 416224100042712 -782 -1.84499999 
TBSIHB161721612416219 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  
ESPIB29881819881810 0 0.0000 113/02/2019IB Put
ESPIBC114286511096041176125 0 0.0000 126/09/2017IB Put
ESPIBE125703612570360 0 0.0000 105/09/2017IB Put
ESPIBH167691316769130 0 0.0000 108/12/2017IB Put
ESPIBI9174189174180 0 0.00044873 122/03/2018IBEuropean Put
ESPIBJ9746889746880 0 0.00042957 102/10/2018IBEuropean Put
ESPIBL102240010224000 0 0.0000 125/05/2018IB Put
ESPIBN167240216724020 0 0.0000 125/05/2018IB Put
ESPIBP166860816686080 0 0.0000 108/10/2018IB Put
ESPIBQ9846809846800 0 0.0000 113/12/2018IB Put
LBCP102907200 0 0.0000 128/02/2018AB Put
LBCP112784800 0 0.0000 114/05/2018AB Put
LBCP132568800 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1531851526471537230 0 0.0000 122/05/2018NB Put
NBELN2538403532980543825 0 0.0000 109/07/2018NB Put
NBELN3485064480157489971 0 0.0000 109/07/2018NB Put
NBELN4509041503925514157 0 0.0000 119/03/2019NB Put
NBELN5472607467800477414 0 0.0000 119/03/2019NB Put
NBELN6501395493905508885 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13143601114360110 0 0.0000 104/05/2020IB Put
TOPIBB593588597 0 0.00046500 25008/06/2017IBEuropean Call
TOPSBL5410 0 0.00048000 5882.3503/05/2017SBEuropean Call
TOPSBM171435 -4-22.2210000047000 5882.3506/06/2017SBEuropean Call
TOPSBN231725 -2 -8.3350000048500 5882.3506/09/2017SBEuropean Call
TOPSBR7611 0 0.00044000 5882.3504/04/2017SBEuropean Put
TOPSBS12912 0 0.0033000041500 5882.3506/06/2017SBEuropean Put
TOPSBT343334 2 5.8815000044000 5882.3506/09/2017SBEuropean Put
TOPSKA545400577 -47 -8.42850043000 50005/09/2017SBEuropean Call
TOPSKM691652695 -41 -5.832123042000 50004/07/2017SBEuropean Call
TOPSKN118811841192 0 0.002200040000 50005/09/2017SBEuropean Call
TOPSKR672668800 42 6.321130048000 50004/07/2017SBEuropean Put
TOPSKS497450522 5 1.0213130547000 50004/07/2017SBEuropean Put
TOPSKU840836844 0 0.00049000 50005/09/2017SBEuropean Put
TOPSKV342330436 7 2.103731046000 50004/10/2017SBEuropean 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
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 907087119204 -159 -1.723028151 
TRUSBA494649 0 0.0008200 3205/07/2017SBAmerican Call
TRUSBP161316 0 0.0007900 3503/08/2017SBEuropean Put
VUKILE 193519101956 -50 -2.521125406 
VKEIVA141914151423 0 0.000708 121/05/2024IBEuropean Call
VODACOM 154881515015900 -17 -0.11597240 
VODIHD344834343462 0 0.00012200 126/05/2017IBAmerican Call
WOOLIES 736472507400 11 0.153806963 
WHLSBD101 0 0.0009500 3504/04/2017SBAmerican Call
WHLSBE141118 -1 -7.14635008000 2906/06/2017SBAmerican Call
WHLSBF343141 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  
ESPIB110066996510167 0 0.0000 111/08/2023IB Put
ESPIB3112542811254280 0 0.0000 106/05/2019IB Put
ESPIB4306364330636430 0 0.0000 117/05/2019IB Put
ESPIB59608219608210 0 0.0000 122/08/2019IB Put
ESPIB6191332119133210 0 0.0000 125/07/2019IB Put
ESPIB7119924011992400 0 0.0000 129/08/2019IB Put
ESPIB89544069544060 0 0.0000 111/11/2019IB Put
ESPIB99876079876070 0 0.0000 129/04/2019IB Put
ESPIBD163812716381270 0 0.0000 128/04/2017IB Put
ESPIBK129307012930700 0 0.0000 103/10/2018IBEuropean Put
ESPIBM11405121003501200000 0 0.0000 123/11/2018IB Put
ESPIBR110237411023740 0 0.0000 112/12/2018IB Put
ESPIBS104076410407640 0 0.0000 107/01/2019IB Put
ESPIBU125585812558580 0 0.0000 131/05/2019IB Put
ESPIBY109388510938850 0 0.0000 106/05/2019IB Put
FTSIIA1218711218710 0 0.000696049 115/05/2020IB Put
LBCP122537000 0 0.0000 118/06/2018AB Put
LBCP142247400 0 0.0000 126/11/2018AB Put
LPBCA51100000 0 0.0000 128/03/2017AB Put
LPBCA62831900 0 0.0000 123/05/2017AB Put
LPBCP42763600 0 0.0000 128/03/2017AB Put
LPBCP62532700 0 0.0000 123/05/2017AB Put
LPBCP72290100 0 0.0000 117/07/2017AB Put
LPBCP92638300 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
LPEGB12942300 0 0.0000 122/12/2017AB Put
LPEGB22883500 0 0.0000 122/12/2017AB Put
LPEGB33052600 0 0.0000 107/08/2017AB Put
LPEGB43008000 0 0.0000 107/02/2018AB Put
LPEGB52795800 0 0.0000 112/03/2018AB Put
LPEGB62411700 0 0.0000 114/05/2018AB Put
LPEGB72100100 0 0.0000 118/06/2018AB Put
LPEGB81842000 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
SPIB10104104810410480 0 0.0000 120/07/2021IB Put
SPIB121710331710330 0 0.0000 112/07/2019IB Put
SXEIIA1087471087470 0 0.0000 109/11/2021IB Put
SXEIIB1074561074560 0 0.0000 122/11/2021IB Put
SXEIIC100 0 0.0000 128/02/2022IB Put
TOPSBQ153481533015365 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
ZA09410083500 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
ZA116000 0 0.0000 110/03/2020BN 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.