Daily Warrant Summary 20/04/2018 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
ANGLO 299002950030700 -387 -1.281428700 
AGLSBH262529 0 0.00028500 120.0505/06/2018SBAmerican Call
AGLSBI201720 0 0.00033000 110.0102/08/2018SBAmerican Call
AGLSBJ383740 0 0.00031000 10007/11/2018SBAmerican Call
AGLSBY518 0 0.00024500 114.9405/06/2018SBEuropean Put
AGLSBZ221926 0 0.00028500 110.0102/08/2018SBEuropean Put
AGLSTN102401020810271 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 317103031232300 -359 -1.12366098 
AMSSBA4218 0 0.00045000 234.7404/07/2018SBAmerican Call
AMSSBB111025 -1 -8.332000038000 190.1102/08/2018SBAmerican Call
AMSSBC323135 0 0.00033500 149.9307/11/2018SBAmerican Call
AMSSBP423944 0 0.00039500 210.0804/07/2018SBEuropean Put
ANGGOLD 110001091011149 -75 -0.68646826 
ANGSBE4210 0 0.00014000 8005/06/2018SBAmerican Call
ANGSBF282528 -1 -3.452600012000 59.9907/11/2018SBAmerican Call
ANGSBR302932 0 0.00011500 5402/08/2018SBEuropean Put
ABINBEV 126185125010126500 -315 -0.25199689 
ANHSBB528 0 0.000160000 450.4502/08/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BRAIT 415240004195 66 1.62541300 
BATSBF202 0 0.0006200 2103/05/2018SBAmerican Call
BATSBG548 0 0.0005200 2304/07/2018SBAmerican Call
BATSBH212023 0 0.0004500 1702/08/2018SBAmerican Call
BATSBI444149 0 0.0004000 2007/11/2018SBAmerican Call
BATSBP605665 0 0.0005200 1703/05/2018SBEuropean Put
B-AFRICA 180001760018169 30 0.172807595 
BGASBA272627 0 0.00019000 5002/08/2018SBAmerican Call
BGASBB171217 0 0.00022000 59.9907/11/2018SBAmerican Call
BGASBO616061 0 0.00015000 5003/05/2018SBAmerican Call
BILLITON 259002565026000 168 0.651567796 
BILIHC10806950010832 0 0.00015200 115/05/2018IBAmerican Call
BILSBB231827 0 0.00027500 90.0102/08/2018SBAmerican Call
BILSBC383739 0 0.00026000 85.0307/11/2018SBAmerican Call
BILSBR201522 0 0.00025500 90.0104/07/2018SBEuropean Put
BILSBS222124 0 0.00022500 8007/11/2018SBEuropean Put
BILSTA852785038647 0 0.00020000 107/02/2019SBAmerican Call
BLUETEL 126012551330 -9 -0.71700518 
BLUSBA101 0 0.0001900 703/05/2018SBAmerican Call
BLUSBB12715 -1 -7.69156001500 502/08/2018SBAmerican Call
BATS 626256201062900 726 1.173252976 
BTISTF4093171200 0 0.00067500 103/05/2018SBAmerican Call


Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BIDVEST 243502400024425 327 1.36532777 
BVTIHD121791213612221 253 2.156012600 128/09/2018IBAmerican Call
DISCOVERY 173951730017600 -113 -0.65378127 
DSYIHC816181428179 0 0.0009300 108/06/2018IBAmerican Call
DSYSBQ252429 0 0.00016500 4502/08/2018SBEuropean Put
EXXARO 111901106511700 -202 -1.77782820 
DBEXX6401800 0 0.0000 114/08/2018DB Put
EXXSBB5410 0 0.00015552 73.1902/08/2018SBAmerican Call
EXXSBC363336 0 0.00012500 4007/11/2018SBAmerican Call
EXXSBP232223 0 0.00011893 59.4605/06/2018SBEuropean Put
EXXSBQ544954 0 0.00014637 68.6102/08/2018SBEuropean Put
FIRSTRAND 684767006900 -6 -0.094804880 
FSRSBA474652 0 0.0005800 2505/06/2018SBAmerican Call
FSRSBB353037 0 0.0006800 2002/08/2018SBAmerican Call
FSRSBC262328 0 0.0007500 2507/11/2018SBAmerican Call
FSRSBR638 0 0.0005300 1802/08/2018SBEuropean Put
FSRSBS342938 0 0.0006500 2007/11/2018SBEuropean Put
GFIELDS 480945354985 -75 -1.54942681 
GFISBI200 0 0.0006500 3303/05/2018SBAmerican Call
GFISBJ11813 0 0.0005800 3002/08/2018SBAmerican Call
GFISBL322934 0 0.0005000 2507/11/2018SBAmerican Call
GFISBS333237 1 3.1310000005200 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 293029022950 15 0.516331137 
GRTIVD242524222428 0 0.000946 101/04/2022IBEuropean Call
GRTIVE129912961301 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 236222512590 2 0.081005951 
HARSBC729 0 0.0002800 1905/06/2018SBAmerican Call
HARSBD242329 0 0.0002500 1302/08/2018SBAmerican Call
HARSBE212024 0 0.0003000 1507/11/2018SBAmerican Call
HARSBR191620 0 0.0002200 2002/08/2018SBEuropean Put
HARSTO845817848 4 0.4755691650 102/08/2018SBAmerican Call
IMPLATS 227722502310 52 2.342268677 
IMPSBL303 0 0.0003650 1605/06/2018SBAmerican Call
IMPSBM707 0 0.0004500 2304/07/2018SBAmerican Call
IMPSBN151419 0 0.0032000002950 1507/11/2018SBAmerican Call
IMPSBP413643 0 0.0002500 1407/11/2018SBEuropean Put
INVPROP 176017402020 -18 -1.01364341 
IPFIVA170016971702 0 0.000469 124/07/2019IBEuropean Call
IPFIVB147714741480 0 0.000560 101/04/2022IBEuropean Call
KUMBAIO 280002741429500 -500 -1.75221332 
KIOSBA292661 0 0.00025500 155.0405/06/2018SBAmerican Call
KIOSBB11614 0 0.00032500 175.1304/07/2018SBAmerican Call
KIOSBC6310 0 0.00040000 245.1002/08/2018SBAmerican Call
KIOSBD5110 0 0.00043000 20002/08/2018SBAmerican Call
KIOSBE212022 0 0.00033500 184.8407/11/2018SBAmerican Call
KIOSBP5410 0 0.00022000 149.9305/06/2018SBEuropean Put
KIOSBQ201920 0 0.00028000 170.0704/07/2018SBEuropean Put
KIOSBR414045 0 0.00035000 215.0502/08/2018SBEuropean Put
KIOSBS353237 0 0.00030000 204.9207/11/2018SBEuropean Put
KIOSTN133211327213369 0 0.00016000 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 227419902300 -15 -0.66831029 
DBRMII160200 0 0.0000 111/09/2018DB Put
MRPRICE 280002745028010 250 0.90479672 
MRPSBA514856 0 0.00024000 10002/08/2018SBAmerican Call
MRPSBB403743 0 0.00026500 90.0102/08/2018SBAmerican Call
MRPSBS6310 0 0.00021000 8002/08/2018SBEuropean Put
MRPSBT302930 0 0.00026000 90.0107/11/2018SBEuropean Put
MTN 118721177512000 98 0.832156994 
MTNIHN273027122997 0 0.0009400 114/09/2018IBAmerican Call
MTNSBF6520 0 0.00013500 5005/06/2018SBAmerican Call
MTNSBG201722 0 0.00014500 4007/11/2018SBAmerican Call
MTNSBH322736 0 0.00012500 4507/11/2018SBAmerican Call
MTNSBT323136 0 0.00012500 5002/08/2018SBEuropean Put
NEDCOR 301002950030499 -29 -0.10804710 
UBOMLA00 0 0.0000 115/11/2018UB Put
NASPERSN 304000299500310000 300 0.10808677 
DBNPAM6290500 0 0.0000 117/07/2018DB Put
DBNPAN11215500 0 0.0000 117/07/2018DB Put
DBNPAP5533400 0 0.0000 117/07/2018DB Put
DBNPAR4361200 0 0.0000 117/07/2018DB Put
DBNPAS000 0 0.0000 117/07/2018DB Put
DBNPAT000 0 0.0000 117/07/2018DB Put
DBNPAU000 0 0.0000 117/07/2018DB Put
DBNPAV000 0 0.0000 117/07/2018DB Put
DBNPAX000 0 0.0000 117/07/2018DB Put
NPNIHF121512121470121553 0 0.000186000 118/07/2018IBAmerican Call
NPNSBF435 0 0.000390000 1298.7004/07/2018SBAmerican Call
NPNSBG13817 -1 -7.69800000390000 1408.4507/11/2018SBAmerican Call
NPNSBH302930 -1 -3.331000000330000 1298.7007/11/2018SBAmerican Call
NPNSBR181718 0 0.000305000 1052.6305/06/2018SBEuropean Put
NPNSBS383342 0 0.000340000 1204.8204/07/2018SBEuropean Put
NPNSBT474349 0 0.000340000 125007/11/2018SBEuropean Put
NPNSTM932759302593524 0 0.000223000 104/10/2018SBAmerican Call
UBNPNR7779900 0 0.0000 121/09/2018UB Put
UBNPNS00 0 0.0000 121/09/2018UB Put
UBNPNT000 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
OLDMUTUAL 412040674130 20 0.496451235 
OMLSBI252025 0 0.0003850 1203/05/2018SBAmerican Call
PSG 226452255023000 -241 -1.05341822 
UBPSGA000 0 0.0000 115/11/2018UB Put
REDEFINE 119811871200 1 0.086736978 
RDFIVD638636639 0 0.000682 121/05/2024IBEuropean Call
RDFSTH436434437 0 0.000800 104/10/2018SBAmerican Call
REMGRO 229252280023200 62 0.27872913 
REMIHM619061746205 0 0.00016900 115/05/2018IBAmerican Call
STANBANK 224502200022568 -118 -0.521855566 
SBKSBF646368 0 0.00019500 65.0202/08/2018SBAmerican Call
SBKSBG292833 0 0.00025000 69.9807/11/2018SBAmerican Call
SBKSBS546 0 0.00017000 59.9902/08/2018SBEuropean Put
SBKSBT272627 0 0.00021000 75.0207/11/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SIBANYE 113711351142 32 2.906983701 
SGLSBG406 0 0.0002115 12.5004/07/2018SBAmerican Call
SGLSBH536 -1-25.002500001779 9.6202/08/2018SBAmerican Call
SGLSBI302535 0 0.0001250 5.7707/11/2018SBAmerican Call
SGLSBQ353037 0 0.0001442 8.6503/05/2018SBEuropean Put
SGLSTB249202265 14 6.17500001129 104/10/2018SBAmerican Call
SHOPRIT 247002430624808 -221 -0.891265211 
SHPIHI922592039599 0 0.00016000 114/09/2018IBAmerican Call
SHPSBA373641 0 0.00025000 7502/08/2018SBAmerican Call
SHPSBP3600 0 0.00024500 85.0307/11/2018SBEuropean Put
STEINHOFF 261259290 5 1.9519610315 
SNHSBJ101 0 0.0006500 2005/06/2018SBAmerican Call
SASOL 429974260044000 -994 -2.261265907 
SOLSBI171222 0 0.00043500 149.9305/06/2018SBAmerican Call
SOLSBJ302932 -4-12.124500046500 16007/11/2018SBAmerican Call
SOLSBW600 0 0.00036000 130.0403/05/2018SBEuropean Put
SOLSBX546 0 0.00037500 130.0405/06/2018SBEuropean Put
SOLSBY181322 0 0.00041500 144.9304/07/2018SBEuropean Put
SOLSTO136721362813856 0 0.00033000 107/02/2019SBAmerican Call
SYGEURO50 523051205250 29 0.5625622 
ESPIBO128491612849160 0 0.0000 120/11/2018IBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SYG-USA 307630303098 26 0.8587701 
SPIB11127940212794020 0 0.0000 119/12/2019IB Put
TIGBRANDS 387753811838921 2 0.01682234 
TBSIHC975800 0 0.00029000 120/04/2018IBAmerican Call
TFG 216002120722260 68 0.32797468 
TFGSBA626162 0 0.00019000 59.9902/08/2018SBAmerican Call
TOPI  
ESPIB2115642111564210 0 0.0000 113/02/2019IB Put
ESPIBL118662911866290 0 0.0000 125/05/2018IB Put
ESPIBN194103819410380 0 0.0000 125/05/2018IB Put
ESPIBP190288019028800 0 0.0000 108/10/2018IB Put
ESPIBQ113091011309100 0 0.0000 113/12/2018IB Put
LBCP11342193388034558 0 0.0000 114/05/2018AB Put
LBCP13326753235132998 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1597916591582604249 0 0.0000 122/05/2018NB Put
NBELN2611763605498618028 0 0.0000 109/07/2018NB Put
NBELN3544526538963550089 0 0.0000 109/07/2018NB Put
NBELN4568569562802574335 -5240 -0.92200 119/03/2019NB Put
NBELN5523491518112528870 0 0.0000 119/03/2019NB Put
NBELN6546339540833551845 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13169740316974030 0 0.0000 104/05/2020IB Put
SPIB21104214410395381044749 0 0.0000 105/10/2020IB Put
TOPSBC9575 -1-11.11867356000 400004/07/2018SBEuropean Call
TOPSBD191619 0 0.0025000057000 500007/11/2018SBEuropean Call
TOPSBE504550 -2 -3.9210000053000 500007/11/2018SBEuropean Call
TOPSBX171422 1 6.25681000049000 400005/06/2018SBEuropean Put
TOPSBY484351 0 0.0070000051000 3448.2804/07/2018SBEuropean Put
TOPSBZ434248 0 0.0022500050000 500007/11/2018SBEuropean Put
TOPSKL159815941602 0 0.00045000 50011/02/2019SBEuropean Call
TOPSKM139100 0 0.00046000 50011/02/2019SBEuropean Call
TOPSKN116711361171 5 0.43180047000 50011/02/2019SBEuropean Call
TOPSKQ977973981 0 0.00056000 50002/08/2018SBEuropean Put
TOPSKR116611621170 0 0.00057000 50002/08/2018SBEuropean Put
TOPSKS7997951700 22 2.7725055000 50011/02/2019SBEuropean Put
TOPSKT61800 0 0.00054000 50011/02/2019SBEuropean Put
TOPSKV44500 0 0.00053000 50011/02/2019SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB 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
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 103911015010700 151 1.471060464 
TRUSBA555259 0 0.0009500 3002/08/2018SBAmerican Call
TRUSBP2600 0 0.0009500 4007/11/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
VUKILE 223021942240 -10 -0.452951964 
VKEIVA184718411853 0 0.000708 121/05/2024IBEuropean Call
VODACOM 152771510915700 -63 -0.41800444 
VODSBA749 0 0.00017000 4505/06/2018SBAmerican Call
VODSBB242324 0 0.00016000 37.9902/08/2018SBAmerican Call
VODSBC181722 0 0.00018000 5007/11/2018SBAmerican Call
WOOLIES 642563806430 -45 -0.702985199 
WHLSBI14916 0 0.0006700 2305/06/2018SBAmerican Call
WHLSBJ3433500 0 0.0006100 2204/07/2018SBAmerican Call
WHLSBL343334 0 0.0006700 2307/11/2018SBAmerican Call
Other  
ESPIB1952294269618 0 0.0000 111/08/2023IB Put
ESPIB3133310913331090 0 0.0000 106/05/2019IB Put
ESPIB4341917934191790 0 0.0000 117/05/2019IB Put
ESPIB5106288610628860 0 0.0000 122/08/2019IB Put
ESPIB6212340321234030 0 0.0000 125/07/2019IB Put
ESPIB7136994313699430 0 0.0000 129/08/2019IB Put
ESPIB8100265310026530 0 0.0000 111/11/2019IB Put
ESPIB9109738110973810 0 0.0000 129/04/2019IB Put
ESPIBK152800615280060 0 0.0000 103/10/2018IBEuropean Put
ESPIBM11525989623231195000 0 0.0000 123/11/2018IB Put
ESPIBR109442710944270 0 0.0000 112/12/2018IB Put
ESPIBS103333810333380 0 0.0000 107/01/2019IB Put
ESPIBU147024014702400 0 0.0000 131/05/2019IB Put
ESPIBY129565512956550 0 0.0000 106/05/2019IB Put
FTSIIB1059781059780 0 0.0000 107/07/2022IB Put
LBCP12316573134331970 0 0.0000 118/06/2018AB Put
LBCP14288032851829088 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
LPEGB6256762542225930 0 0.0000 114/05/2018AB Put
LPEGB7218142159822030 0 0.0000 118/06/2018AB Put
LPEGB8193821919019574 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
LPESP1220162179822234 0 0.0000 111/06/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
SPIB10122439912243990 0 0.0000 120/07/2021IB Put
SPIB121842241842240 0 0.0000 112/07/2019IB Put
SPIB14190575018114992000000 0 0.0000 106/11/2020IB Put
SPIB15114026211402620 0 0.0000 130/11/2020IB Put
SPIB16111843511156391121231 0 0.0000 102/06/2020IB Put
SPIB17398000039800000 0 0.0000 126/02/2021IB Put
SPIB189640059640050 0 0.0000 108/02/2021IB Put
SPIB1910055049300101020000 0 0.0000 113/09/2021IB Put
SPIB20118322111832210 0 0.0000 126/03/2021IB Put
SPIB22983258973425993090 0 0.0000 128/09/2021IB Put
SPIB24104410510388841049326 0 0.0000 113/08/2021IB Put
SXEIID96978969780 0 0.0000 128/11/2022IB Put
SXEIIE1055221055220 0 0.0000 113/02/2023IB Put
SXEIIF1062891062890 0 0.0000 127/03/2023IB 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

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.