Daily Warrant Summary 20/07/2018 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
ABSAG 161991560116500 515 3.282967660 
BGASBA600 0 0.00019000 5002/08/2018SBAmerican Call
BGASBB427 0 0.00022000 59.9907/11/2018SBAmerican Call
BGASBC413841 4 10.818000016500 4505/02/2019SBAmerican Call
ANGLO 282202785028579 -273 -0.962308479 
AGLSBI6010 0 0.00033000 110.0102/08/2018SBAmerican Call
AGLSBJ171623 -2-10.5335000031000 10007/11/2018SBAmerican Call
AGLSBP363541 0 0.00028500 120.0505/02/2019SBEuropean Put
AGLSBZ12714 0 0.00028500 110.0102/08/2018SBEuropean Put
AGLSTN789877678028 0 0.00022500 107/02/2019SBAmerican 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
ANGLOPLAT 355903500037500 940 2.711399775 
AMSSBB538 0 0.00038000 190.1102/08/2018SBAmerican Call
AMSSBC363340 1 3.132300033500 149.9307/11/2018SBAmerican Call
ANGGOLD 107001063610740 -54 -0.502327625 
ANGSBF171622 0 0.0020000012000 59.9907/11/2018SBAmerican Call
ANGSBR181318 0 0.00011500 5402/08/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
ABINBEV 141133137000145000 2362 1.70172526 
ANHSBB101 0 0.000160000 450.4502/08/2018SBAmerican Call
BRAIT 433042154330 2 0.05571422 
BATSBH618 0 0.0004500 1702/08/2018SBAmerican Call
BATSBI383339 0 0.0004000 2007/11/2018SBAmerican Call
BATSBJ353239 0 0.0004500 2205/02/2019SBAmerican Call
BILLITON 285342800029235 -311 -1.081717362 
BILSBB181318 0 0.00027500 90.0102/08/2018SBAmerican Call
BILSBC453945 0 0.00026000 85.0307/11/2018SBAmerican Call
BILSBD252226 -2 -7.1455200031000 85.0311/12/2018SBAmerican Call
BILSBS8710 0 0.00022500 8007/11/2018SBEuropean Put
BILSBT262526 0 0.00026600 94.9711/12/2018SBEuropean Put
BILSTA9974984410104 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 908880927 74 8.872693386 
BLUSBB101 0 0.0001500 502/08/2018SBAmerican Call
BLUSBC528 0 0.0001250 511/12/2018SBAmerican Call
BATS 697506780070000 2504 3.72792491 
BTISTG259882590127499 1771 7.437248000 103/05/2019SBAmerican Call


Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BIDVEST 186461842518700 269 1.46935229 
BVTIHD625262306274 0 0.00012600 128/09/2018IBAmerican Call
DISCOVERY 158261560015900 679 4.481433562 
DSYSBQ211725 0 0.00016500 4502/08/2018SBEuropean Put
EXXARO 124621242413270 -808 -6.091326115 
DBEXX6559149445591 157 2.891841800 114/08/2018DB Put
EXXSBB6110 0 0.00015552 73.1902/08/2018SBAmerican Call
EXXSBC373240 0 0.00012500 4007/11/2018SBAmerican Call
EXXSBQ323133 0 0.00014637 68.6102/08/2018SBEuropean Put
EXXSBR252430 0 0.00011500 55.0111/12/2018SBEuropean Put
FIRSTRAND 660064006640 128 1.987357258 
FSRSBB747 0 0.00206196800 2002/08/2018SBAmerican Call
FSRSBC121113 0 0.0007500 2507/11/2018SBAmerican Call
FSRSBR600 0 0.0005300 1802/08/2018SBEuropean Put
FSRSBS302732 0 0.0006500 2007/11/2018SBEuropean Put
GFIELDS 476844504824 100 2.14827150 
GFISBJ505 0 0.0005800 3002/08/2018SBAmerican Call
GFISBL221924 0 0.0005000 2507/11/2018SBAmerican Call
GFISBS201925 0 0.0005200 2502/08/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
GROWPNT 259225802640 -8 -0.3111288050 
GRTIVD204320412045 0 0.000946 101/04/2022IBEuropean Call
GRTIVE9289261100 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 211021022170 6 0.29555679 
HARSBD4110 0 0.0002500 1302/08/2018SBAmerican Call
HARSBE7410 0 0.0003000 1507/11/2018SBAmerican Call
HARSBF292633 0 0.0002300 1405/02/2019SBAmerican Call
HARSBR10910 0 0.0002200 2002/08/2018SBEuropean Put
HARSTO482477487 0 0.0001650 102/08/2018SBAmerican Call
IMPLATS 184918241890 17 0.93755709 
IMPSBN4110 0 0.0002950 1507/11/2018SBAmerican Call
IMPSBO211821 0 0.007650782120 811/12/2018SBAmerican Call
IMPSBP565561 0 0.0002500 1407/11/2018SBEuropean Put
INVPROP 153515151549 -20 -1.2949458 
IPFIVB129612861306 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 287552799731921 -1290 -4.29503068 
KIOSBC600 0 0.00040000 245.1002/08/2018SBAmerican Call
KIOSBD600 0 0.00043000 20002/08/2018SBAmerican Call
KIOSBE14916 -4-23.5315000033500 184.8407/11/2018SBAmerican Call
KIOSBR302730 0 0.00035000 215.0502/08/2018SBEuropean Put
KIOSBS272627 0 0.00030000 204.9207/11/2018SBEuropean Put
KIOSTN131831313713228 -1297 -9.0085016000 104/10/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
MMIHLDGS 169316721730 -19 -1.114332530 
DBRMII160200 0 0.0000 111/09/2018DB Put
MRPRICE 225082105022600 488 2.221360584 
MRPSBA536 0 0.00024000 10002/08/2018SBAmerican Call
MRPSBB909 0 0.00026500 90.0102/08/2018SBAmerican Call
MRPSBC3100 0 0.00024000 85.0305/02/2019SBAmerican Call
MRPSBS5316 0 0.00021000 8002/08/2018SBEuropean Put
MRPSBT484352 0 0.00026000 90.0107/11/2018SBEuropean Put
MTN 107551065010790 180 1.702663641 
MTNSBG5410 0 0.00014500 4007/11/2018SBAmerican Call
MTNSBH11817 0 0.00012500 4507/11/2018SBAmerican Call
MTNSBI343336 0 0.00011500 3505/02/2019SBAmerican Call
MTNSBT363538 0 0.00012500 5002/08/2018SBEuropean Put
NEDCOR 268902610026981 783 3.00878299 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 344850340001345700 6050 1.791076877 
DBNPAN13362300 0 0.0000 117/07/2018DB Put
DBNPAR6439800 0 0.0000 117/07/2018DB Put
DBNPAS9419512102589 0 0.0000 115/01/2019DB Put
DBNPAT9635588096104614 -4027 -4.45400000 115/01/2019DB Put
DBNPAU650676202279444 0 0.0000 115/01/2019DB Put
DBNPAV116028132911145691 0 0.0000 115/01/2019DB Put
DBNPAW000 0 0.0000 115/01/2019DB Put
DBNPAX000 0 0.0000 115/01/2019DB Put
DBNPAY000 0 0.0000 115/01/2019DB Put
DBNPAZ000 0 0.0000 115/01/2019DB Put
NPNIHF14867100 0 0.000186000 118/07/2018IBAmerican Call
NPNSBG151017 0 0.000390000 1408.4507/11/2018SBAmerican Call
NPNSBH383738 0 0.000330000 1298.7007/11/2018SBAmerican Call
NPNSBT242326 0 0.000340000 125007/11/2018SBEuropean Put
NPNSBU201524 0 0.000305000 100011/12/2018SBEuropean Put
NPNSTM127461127116128055 6398 5.3625223000 104/10/2018SBAmerican Call
UBNPNR88239882390 2963 3.4710000 121/09/2018UB Put
UBNPNS00 0 0.0000 121/09/2018UB Put
UBNPNT000 0 0.0000 121/09/2018UB Put
UBNPNU000 0 0.0000 121/09/2018UB Put
UBNPNV00 0 0.0000 121/09/2018UB Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
PSG 224692240022688 769 3.54453322 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 106110601066 5 0.475782489 
RDFIVD524522526 0 0.000682 121/05/2024IBEuropean Call
RDFSTH282280298 0 0.000800 104/10/2018SBAmerican Call
STANBANK 199071940019990 507 2.611975814 
SBKSBF14916 0 0.00019500 65.0202/08/2018SBAmerican Call
SBKSBG637 0 0.00025000 69.9807/11/2018SBAmerican Call
SBKSBH464350 0 0.00020000 55.0105/02/2019SBAmerican Call
SBKSBS606 0 0.00017000 59.9902/08/2018SBEuropean Put
SBKSBT353239 0 0.00021000 75.0207/11/2018SBEuropean Put
SIBANYE 724700740 14 1.971947308 
SGLSBH101 0 0.0001779 9.6202/08/2018SBAmerican Call
SGLSBI4110 0 0.0001250 5.7707/11/2018SBAmerican Call
SGLSBJ171618 2 12.50500000830 411/12/2018SBAmerican Call
SGLSTB585659 0 0.0065001129 104/10/2018SBAmerican Call
SHOPRIT 207352060020800 35 0.171669744 
SHPIHI499649795012 -17 -0.3430016000 114/09/2018IBAmerican Call
SHPSBA600 0 0.00025000 7502/08/2018SBAmerican Call
SHPSBB2900 0 0.00023000 90.0105/02/2019SBAmerican Call
SHPSBP5100 0 0.00024500 85.0307/11/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SASOL 502845000050650 384 0.77967032 
SOLSBJ454249 0 0.00046500 16007/11/2018SBAmerican Call
SOLSBL403544 1 2.635000050000 140.0611/12/2018SBAmerican Call
SOLSBZ171421 0 0.00043000 130.0411/12/2018SBEuropean Put
SOLSTO193291926719390 -19 -0.106333000 107/02/2019SBAmerican Call
SYGEURO50 544853455500 16 0.2929469 
ESPIBO133660813366080 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 356235073590 -30 -0.84103246 
SPIB11136844013684400 0 0.0000 119/12/2019IB Put
TFG 166391635017000 513 3.18985174 
TFGSBA6118 0 0.00019000 59.9902/08/2018SBAmerican Call
TOPI  
ESPIB2114693111469310 0 0.0000 113/02/2019IB Put
ESPIBP187277218727720 0 0.0000 108/10/2018IB Put
ESPIBQ111769511176950 0 0.0000 113/12/2018IB Put
LBCP133327800 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN263826600 0 0.0000 130/07/2030NB Put
NBELN347498500 0 0.0000 130/07/2030NB Put
NBELN4577768571880583655 0 0.0000 119/03/2019NB Put
NBELN5477279477179477379 0 0.0000 119/03/2019NB Put
NBELN6557064551466562662 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13171070917107090 0 0.0000 104/05/2020IB Put
SPIB21103841910358231041015 0 0.0000 105/10/2020IB Put
SPIB239591569591560 000 104/03/2022IB Put
SPIB26114951811495180 0 0.0000 104/03/2022IB Put
TOPSBD8310 1 16.67321660057000 500007/11/2018SBEuropean Call
TOPSBE312849 4 15.38616550053000 500007/11/2018SBEuropean Call
TOPSBF626165 2 3.6410000052000 500005/02/2019SBEuropean Call
TOPSBZ332833 -4-10.26118000050000 500007/11/2018SBEuropean Put
TOPSKL148914831495 110 8.212200045000 50011/02/2019SBEuropean Call
TOPSKM113200 0 0.00046000 50011/02/2019SBEuropean Call
TOPSKN107410681100 150 16.3811890047000 50011/02/2019SBEuropean Call
TOPSKQ10019951006 0 0.00056000 50002/08/2018SBEuropean Put
TOPSKR120011941205 0 0.00057000 50002/08/2018SBEuropean Put
TOPSKS8125351835 0 0.00055000 50011/02/2019SBEuropean Put
TOPSKT75900 0 0.00054000 50011/02/2019SBEuropean Put
TOPSKV57600 0 0.00053000 50011/02/2019SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB 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
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 792476008400 247 3.223634241 
TRUSBA600 0 0.0009500 3002/08/2018SBAmerican Call
TRUSBP5200 0 0.0009500 4007/11/2018SBEuropean Put
VUKILE 191818851952 22 1.16806183 
VKEIVA152215181526 0 0.000708 121/05/2024IBEuropean Call
VODACOM 131321250113488 434 3.421624445 
VODSBB100 0 0.00016000 37.9902/08/2018SBAmerican Call
VODSBC428 0 0.00018000 5007/11/2018SBAmerican Call
VODSBD454448 0 0.00013000 3505/02/2019SBAmerican Call
WOOLIES 534553005425 27 0.512667452 
WHLSBL658 0 0.0006700 2307/11/2018SBAmerican Call
WHLSBM302532 0 0.0005800 1805/02/2019SBAmerican Call
Other  
ESPIB11171900 0 0.0000 111/08/2023IB Put
ESPIB3145164114516410 0 0.0000 106/05/2019IB Put
ESPIB4401094140109410 0 0.0000 117/05/2019IB Put
ESPIB5124345312434530 0 0.0000 122/08/2019IB Put
ESPIB6248626524862650 0 0.0000 125/07/2019IB Put
ESPIB7143325514332550 0 0.0000 129/08/2019IB Put
ESPIB8115935611593560 0 0.0000 111/11/2019IB Put
ESPIB9126100312610030 0 0.0000 129/04/2019IB Put
ESPIBK157486215748620 0 0.0000 103/10/2018IBEuropean Put
ESPIBM10844385700001135000 0 0.0000 123/11/2018IB Put
ESPIBR108228510822850 0 0.0000 112/12/2018IB Put
ESPIBS102428310242830 0 0.0000 107/01/2019IB Put
ESPIBU155420215542020 0 0.0000 131/05/2019IB Put
ESPIBY140563614056360 0 0.0000 106/05/2019IB Put
LBCP142926400 0 0.0000 126/11/2018AB 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
LPEGB82013300 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
LPESP12229800 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
SPIB10125504412550440 0 0.0000 120/07/2021IB Put
SPIB122125582125580 0 0.0000 112/07/2019IB Put
SPIB14212704621040922150000 0 0.0000 106/11/2020IB Put
SPIB15130221713022170 0 0.0000 130/11/2020IB Put
SPIB16110826511054941111035 0 0.0000 102/06/2020IB Put
SPIB17459851045985100 0 0.0000 126/02/2021IB Put
SPIB189988389988380 0 0.0000 108/02/2021IB Put
SPIB1911032599100121200000 -92991 -8.4650 113/09/2021IB Put
SPIB20137494913749490 0 0.0000 126/03/2021IB Put
SPIB22100500010000001010000 0 0.0000 128/09/2021IB Put
SPIB24105653600 0 0.0000 113/08/2021IB Put
SXEIID1020851020850 0 0.0000 128/11/2022IB Put
SXEIIE1102061102060 0 0.0000 113/02/2023IB Put
SXEIIF1106291106290 0 0.0000 127/03/2023IB Put
SXEIIG1003311003310 0 0.0000 126/06/2023IB Put
SXEIIH9895939895930 0 0.0000 114/06/2021IB 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
ZA1239993500 0 0.0000 122/06/2022BN Put
ZA124000 0 0.0000 113/10/2022BN Put
ZA125000 0 0.0000 104/10/2022BN Put
ZA127000 0 0.0000 120/12/2022BN Put
ZA128000 0 0.0000 127/12/2022BN Put
ZA129000 0 0.0000 127/12/2022BN Put
ZA130000 0 0.0000 129/12/2022BN Put
ZA132000 0 0.0000 102/02/2023BN Put
ZA133000 0 0.0000 102/02/2023BN Put
ZA134000 0 0.0000 127/03/2023BN Put
ZA135000 0 0.0000 127/03/2023BN Put
ZA136000 0 0.0000 125/04/2023BN Put
ZA137000 0 0.0000 125/04/2023BN Put
ZA138000 0 0.0000 129/05/2023BN Put
ZA139000 0 0.0000 129/05/2023BN Put
ZA143000 0 0.0000 130/04/2021BN Put
ZA144000 0 0.0000 113/07/2021BN Put
ZA146000 0 0.0000 115/06/2023BN Put

Send e-mail to
© 2018 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.