Tables 300 Leaders Australian Sharemarket

Transkript

AFR
Tables
Thursday 7 April 2016
www.afr.com | The Australian Financial Review
Australian Sharemarket
1
Trading data for Wednesday, April 6, 2016
YOUR GUIDE TO THE SHAREMARKET TABLES
The AFR daily markets tables are a daily
summary of trading in all main board ASX
stocks, using the AFR's own direct data feed
from the Australian Stock Exchange. The S&P/
ASX 300 table is a quick reference for
investors concentrating on these stocks. The
S&P/ASX 300 is comprised of the S&P/ASX
200 plus an additional 100 stocks,
representing approximately 95% of the market
capitalisation of the total Australian market.
The industrial and resource stock lists are
provided in alphabetical order based on the
company’s elected form with the ASX.
Interest rate securities are listed separately
with enhanced dividend and yield data.
Warrants, Derivatives and Futures listings are
provided for daily traded positions only. The
complete set of lists in spreadsheet format
can be downloaded free of charge at
www.afr.com/share_tables
ABBREVIATIONS
▲ - 52-week high. ▼ - 52-week low.
p - partly franked. f - fully franked dividend.
pref - preference shares.
conv pref - converting preference shares.
cum pref - cumulative preference shares.
opt - options.
unt/unts - units.
def - deferred.
bon - bonus.
ctg - contributing partly paid.
cdi - chess depositary interests.
300 Leaders
52-Week
High
Low
5.69
.96
2.66
2.29
2.85
1.265
3.41
2.78
6.79
2.02
2.95
2.14
5.17
4.00
19.65
14.55
3.29
1.765
3.39
2.07
1.17
.44
6.273
2.93
6.26 ▲
3.50
1.807
.97
1.09
.475
3.33
1.30
14.93
12.06
6.81
4.89
30.40
14.76
36.98
21.86
9.88
8.01
1.005
.43
6.99 ▲
2.91
16.44
12.10
2.885
1.712
2.00
1.405
10.68
7.13
2.02
1.45
9.14
6.32
6.34
4.18
45.00
36.66
6.39
4.18
5.69
3.35
1.575
1.222
1.69
1.12
2.24
1.385
2.56
.98
4.68
3.81
3.36
2.41
1.595
.31
14.50
10.40
1.22
.35
.305
.10
8.13
3.94
16.50
2.73
13.38
8.00
30.69
14.06
3.85
1.28
.585
.27
220.90 56.665
7.80
3.90
6.31
2.70
6.90
5.11
12.87
9.34
8.10
5.48
16.20
13.57
1.72
.825
13.20
8.09
5.06
2.879
3.45
2.95
4.68
2.03
5.13
2.57
38.88
29.27
3.74
.91
12.14
9.30
.89
.415
5.53
3.65
9.00
6.46
5.35
4.14
4.615
3.78
3.79
2.20
36.56 ▲ 20.04
.84
.57
11.00
7.905
107.25
76.73
2.44
.93
5.34
2.34
94.258
70.07
13.01
8.92
14.00 ▲
9.05
3.02
1.77
2.55
1.385
13.61
8.56
1.145
.94
14.25
9.80
1.815
1.185
108.68
85.40
4.29
2.41
4.21
3.50
1.33
.73 ▼
8.05
6.92
61.99
33.80
.88
.492
5.22
2.77
2.513
2.02
6.88
5.27
3.75
2.42
4.96
2.60
.45
.175
2.61
1.315
7.84
5.25 ▼
2.14
.87
1.11
.74
.12
.056
9.01
5.655
8.35
6.045
3.588
2.07
47.38
29.88
2.35
1.82
6.20
4.05
3.29
1.44
4.15
2.86
3.073
1.983
6.84
3.55
.97
.825
2.15
1.570
3.525
2.08
.54
.29
6.79
5.50
5.06
4.21
10.36
7.195 ▼
7.95
4.51
3.49
2.92
10.18
6.07
2.75
1.765
3.98
2.00
4.99
3.65
3.02
2.12
6.56
4.34
3.22
1.935
2.08
1.03
2.79
2.40
4.68
3.10
9.18
5.01
2.09
.92
1.25
.755
4.40
2.69
6.21
1.975
2.19
1.755
.69 ▲
.21
1.30
.49
3.03
2.28
6.14
4.72
4.23
3.57
13.78
10.47
10.98
7.34
9.43
4.15
11.73
8.73
1.865
.635
4.95
3.16
Day’s
High
Low
1.15
.98
2.57
2.55
1.325 1.285
2.97
2.92
6.45
6.16
2.43
2.40
5.16
5.01
18.16 17.92
2.32
2.26
2.47
2.38
.725
.69
3.88
3.74
6.26
5.96
1.315 1.285
.90
.87
1.91
1.85
14.81 14.56
5.57
5.48
17.45 17.02
22.77 22.345
8.555 8.445
.595
.56
6.99
6.74
15.285 14.90
2.15
2.08
1.965
1.93
9.88
9.73
1.90 1.835
8.745
8.65
6.25
6.18
41.74 40.91
5.86
5.67
3.91
3.82
1.46
1.45
1.29 1.265
1.93
1.85
1.49 1.447
3.94
3.88
3.31
3.22
.595
.562
11.67 11.39
.597
.572
.28
.27
6.02
5.88
10.12
9.80
8.61
8.39
16.29 16.00
1.602
1.51
.315
.305
193.91 184.01
7.05
6.95
6.15
6.00
6.35
6.16
12.19 11.98
7.65
7.33
15.86 15.66
1.36 1.255
9.48
9.18
4.67
4.50
3.36
3.32
4.50
4.40
3.16
3.06
34.54 33.50
1.055 1.005
11.70 11.47
.535
.51
4.53
4.28
8.45
8.21
4.60
4.52
4.56
4.49
3.62
3.50
36.56 34.48
.78
.74
8.60
8.50
102.20 100.27
.945
.935
3.85
3.49
71.69 70.61
9.56
9.43
14.00 13.06
2.95
2.87
1.46
1.42
10.02
9.90
1.03
1.01
12.12 11.84
1.27
1.25
100.68 99.00
3.26
3.17
4.01
3.89
.76
.73
7.76
7.66
56.39 55.03
.54
.525
3.49
3.32
2.23
2.21
6.215
6.06
3.06
2.94
3.98
3.92
.212
.20
1.39
1.32
5.45
5.25
1.57
1.49
.805
.785
.099
.095
8.83
8.72
7.00
6.77
2.64
2.43
42.74 41.76
2.35
2.30
5.35
5.25
2.64
2.51
3.83
3.71
2.67
2.64
4.37
4.17
.855
.85
2.05
1.94
2.50
2.45
.46
.447
6.63
6.51
4.88
4.81
7.345 7.195
7.38
7.14
3.16 3.095
7.13
6.93
2.19 2.105
3.775
3.66
4.58
4.48
2.69
2.59
4.69
4.60
2.34
2.20
1.20 1.152
2.79
2.68
4.60
4.55
6.51
6.35
1.36
1.31
.835
.77
2.97
2.86
2.80
2.72
2.10
2.05
.69
.655
.617
.59
2.735
2.67
5.44
5.35
4.12
4.07
12.11 12.02
8.42
8.22
6.85
6.61
11.59 11.26
1.055
.985
3.55
3.31
ASX
Code
1PG
TIX
3PL
ABP
ACX
ADH
ABC
AGL
AGI
AQG
AJX
ALQ
ALU
AWC
AMA
AYS
AMC
AMP
ANN
ANZ
APA
APN
APO
ARB
AAD
ARF
ALL
AHY
AIO
AJA
ASX
AIA
AZJ
AST
AAC
API
ASB
AHG
AOG
AWE
BOQ
BPT
BDR
BGA
BAL
BEN
BHP
BBG
BNO
BKL
BLA
BSL
BLD
BXB
BRG
BKW
BRS
BTT
BAP
BWP
BWX
CAB
CTX
CDD
CAR
CCV
CWP
CGF
CHC
CQR
CNU
CIM
CWY
CCL
COH
CLH
CKF
CBA
CPU
CTD
CGC
CVO
CCP
CMW
CWN
CSV
CSL
CSR
CYB
DCG
DXS
DMP
DNA
DOW
DUE
DLX
ECX
ELD
EWC
EPW
EHE
EVN
FXJ
FAR
FPH
FBU
FXL
FLT
FET
FSF
FMG
GEM
GTY
GBT
GDI
GHC
GMA
GOR
GMG
GPT
GNC
GXL
GOZ
GUD
GWA
HSN
HVN
HSO
HGG
HFA
HFR
HPI
IEL
ILU
IMF
IPD
IPL
IGO
IDR
IFN
IFM
INA
IAG
IOF
IVC
IFL
IPH
IRE
ISU
ISD
Last
Company Name
Sale
1-Page....................... 1.075
360 Capital Indust ord unt
2.56
3P Learning.................. 1.305
Abacus Prop stp ...........
2.97
Aconex.......................
6.41
Adairs ........................
2.42
Adelaide Brighton...........
5.12
AGL Energy.................. 18.14
Ainsworth Game Tech ......
2.32
Alacer Gold cdi..............
2.40
Alexium Int’l .................
.69
ALS...........................
3.88
Altium ........................
6.25
Alumina ......................
1.30
AMA Grp.....................
.88
Amaysim Au .................
1.88
Amcor........................ 14.64
AMP..........................
5.54
Ansell ........................ 17.24
ANZ Banking Grp ........... 22.55
APA Grp stp .................
8.47
APN News & Media .........
.58
APN Outdoor Grp...........
6.90
ARB Corp.................... 15.24
Ardent Leisure Grp stp .....
2.09
Arena REIT stp ..............
1.93
Aristocrat Leisure ...........
9.82
Asaleo Care .................
1.87
Asciano ......................
8.65
Astro Japan Prop forus.....
6.21
ASX........................... 41.50
Auckland Airport ............
5.80
Aurizon Hldgs ...............
3.89
AusNet Services ............
1.45
Aust Agricult Co............. 1.275
Aust Pharmaceutical .......
1.92
Austal ........................
1.48
Automotive Hldgs...........
3.91
Aveo Grp stp ................
3.29
AWE..........................
.59
Bank of Qld ................. 11.59
Beach Energy ...............
.59
Beadell Resources..........
.275
Bega Cheese ................
5.97
Bellamys Aust ...............
9.83
Bendigo&Adelaide Bk ......
8.50
BHP Billiton.................. 16.14
Billabong Int’l................ 1.525
Bionomics ...................
.31
Blackmores.................. 191.45
Blue Sky Alt Invest ..........
7.02
BlueScope Steel ............
6.10
Boral .........................
6.33
Brambles .................... 12.11
Breville Grp ..................
7.61
Brickworks .................. 15.71
Broadspectrum .............
1.28
BT Invest Mgt ...............
9.31
Burson Grp ..................
4.65
BWP Trust unt ...............
3.35
BWX..........................
4.49
Cabcharge Aust ...........
3.13
Caltex Aust .................. 34.53
Cardno.......................
1.01
Carsales.com ............... 11.66
Cash Convert................
.53
Cedar Woods Prop .........
4.41
Challenger...................
8.43
Charter Hall Grp forus ......
4.57
Charter Hall Ret REIT unt...
4.53
Chorus .......................
3.61
Cimic Grp.................... 36.56
Cleanaway Waste...........
.775
Coca-Cola Amatil...........
8.55
Cochlear ..................... 102.20
Collection House ...........
.935
Collins Foods................
3.85
C’wlth Bank of Aust......... 71.15
Computershare .............
9.45
Corporate Travel ............ 13.92
Costa Hldgs .................
2.95
Cover-More Grp.............
1.45
Credit Corp Grp .............
9.96
Cromwell Property stp .....
1.03
Crown Resorts .............. 12.12
CSG ..........................
1.26
CSL .......................... 100.35
CSR ..........................
3.22
Cybg cdi .....................
3.99
Decmil Grp..................
.73
DEXUS Prop Grp stp .......
7.76
Domino’s Pizza.............. 55.94
Donaco Intl ..................
.525
Downer EDI..................
3.49
DUET Grp forus .............
2.22
DuluxGroup .................
6.14
Eclipx Grp...................
3.01
Elders ........................
3.96
Energy World Corp..........
.20
ERM Power..................
1.32
Estia Health..................
5.37
Evolution Mining ............ 1.505
Fairfax Media...............
.80
FAR...........................
.096
Fisher & Paykel Hlth ........
8.82
Fletcher Bldg ................
6.97
FlexiGroup...................
2.55
Flight Centre Travel ......... 42.63
Folkestone Edu unt .........
2.33
Fonterra S/H Fund ord unt .
5.25
Fortescue Metals Grp ......
2.60
G8 Education...............
3.83
Gateway Lifestyle stp.......
2.66
GBST Hldgs .................
4.30
GDI Prop Grp stp............
.85
Generation Health unt ......
2.03
Genworth Mortg Ins ........
2.49
Gold Road Res ..............
.46
Goodman Grp stp...........
6.60
GPT Grp stp .................
4.88
GrainCorp ...................
7.27
Greencross ..................
7.34
Growthpoint Prop stp ......
3.15
GUD Hldgs ..................
7.05
GWA Grp ....................
2.18
Hansen Tech................
3.70
Harvey Norman .............
4.58
Healthscope.................
2.69
Henderson Grp cdi .........
4.65
HFA Hldgs ...................
2.25
Highfield Res ................
1.18
Hotel Property Inv stp ......
2.68
IDP Education..............
4.56
Iluka Res .....................
6.45
IMF Bentham................ 1.345
ImpediMed ..................
.785
Incitec Pivot .................
2.95
Independence Grp..........
2.76
Industria REIT stp...........
2.07
Infigen Energy stp...........
.68
Infomedia....................
.61
Ingenia Grp stp..............
2.71
Insurance Aust Grp .........
5.44
Investa Office Fd stp........
4.12
InvoCare ..................... 12.06
IOOF Hldgs ..................
8.33
IPH ...........................
6.83
IRESS ........................ 11.55
iSelect........................ 1.025
Isentia Grp...................
3.47
+
or
+10
+1
-2.5
+3
+17
+2
+10
+12
+3
-10
-2.5
+12
+28
-1
+2
-7
-3
+24
+8
+1
-.5
+11
+4
-5
-1
-1
+.5
-6
+3
+10
+6
+6
-.5
+1
+5.5
+1.5
+1
+4
+4
+9
+1
+.5
-1
-25
-5
+16
-8
+603
-10
+9
+12
+6
+17
-9
+3
+12
-1
+3
+103
-.5
+13
+.5
+6
+25
+4
+2
+170
+3.5
+1
+127
-10
-7
+86
+5
+2
+3
+1.5
+12
+96
-2
+4
-3
+5
-3
-.5
+11
+1
-2
+2
-.5
-5.5
-1
-4.5
+2.5
+.1
+20
+16
+13
+20
+1
+6
+14
-1
+1
+8
+2
+2
+5
+4
-3
+17
+5
+5
+5
+2
+6
+8
-6
-11
+4
-4
+4
+2.5
-4.5
+5
+.5
+.5
+6
+6
+4
-5
-11
+28
+24
+4.5
+16
Dividend
Vol
Quotes
¢ per
Times
100s
Buy
Sell Share
Cov
23511
1.07
1.08
2687
2.55
2.56 22.24
1.07
10644 1.305
1.32
1.80 f
1.69
5560
2.96
2.97 17.00
1.59
15286
6.40
6.42
384
2.40
2.44
5.00 f
1.60
14249
5.10
5.12 19.00 f
1.68
13414 18.08 18.15 66.00 f
2370
2.30
2.32 10.00 f
2.10
5492
2.39
2.44
5855
.69
.695
15525
3.87
3.88 17.50 p
6614
6.25
6.26 18.00
5.57
76265
1.30 1.305
8.88 f
.48
7285
.88
.90
2.20 f
1.09
742 1.865
1.88
3.00
.13
27414 14.62 14.65 55.28
1.40
77865
5.54
5.55 28.00 p
1.19
7986 17.23 17.27 59.14
2.57
75830 22.55 22.56 181.00 f
1.50
28818
8.47
8.48 39.50
.21
7662
.575
.58
12291
6.86
6.90 15.50 f
1.59
1781 15.23 15.24 30.50 f
1.95
23760
2.09
2.10 12.50
.65
1500
1.93 1.935 10.67
3.38
27065
9.81
9.82 17.00
1.74
13610
1.87 1.875 10.00
1.26
57923
8.65
8.66 21.25 f
1.79
307
6.18
6.21 34.00
4.30
5277 41.42 41.52 194.20 f
1.10
994
5.80
5.83 14.29
1.16
40631
3.88
3.89 25.20 p
.35
50412
1.45 1.455
4.26 f
2.71
7486
1.27
1.28
7815 1.915 1.925
4.50 f
1.96
13815 1.475 1.485
5.00 f
2.46
11435
3.90
3.92 22.50 f
1.32
3.28
3.30
9452
5.00
3.70
37910
.585
.595
-f
13938 11.50 11.59 74.00 f
1.17
53523
.585
.59
.50 f
59768
.27
.275
1.00
2108
5.96
5.97
9.00 f
1.51
18465
9.82
9.84
6.96 f
2.93
19873
8.47
8.50 67.00 f
1.32
87091 16.13 16.14 109.14 f
2254 1.525 1.545
4363
.31
.32
1230 191.30 191.92 335.00 f
1.32
551
6.95
7.02 11.00 f
1.97
33580
6.07
6.10
6.00 f
7.15
41460
6.32
6.34 20.50 f
1.84
27283 12.10 12.12 28.50 p
1.81
1167
7.60
7.62 27.50 p
1.34
3164 15.70 15.71 46.00 f
1.65
92358 1.275
1.28
10570
9.31
9.32 37.00 p
1.35
10496
4.65
4.67
9.70 f
1.37
18132
3.34
3.35 16.46
3.02
1434
4.49
4.50
3792
3.12
3.13 20.00 f
1.67
10827 34.50 34.53 117.00 f
1.65
3836 1.005
1.02 20.00 f
4993 11.63 11.67 35.50 f
1.27
5453
.52
.53
4.00 f
1.66
179
4.41
4.54 28.00 f
2.35
27804
8.43
8.44 31.50 f
2.30
11781
4.56
4.58 25.40
2.23
11050
4.51
4.54 27.80
1.72
3694
3.58
3.62
7.14
2.85
7437 36.39 36.58 96.00 f
1.60
16620
.775
.78
1.60 f
1.63
49439
8.54
8.56 43.50 p
1.18
1745 102.03 102.20 210.00 f
1.41
4323
.935
.94
8.60 f
1.73
16739
3.83
3.85 12.50 f
2.32
27290 71.15 71.16 420.00 f
1.31
10781
9.44
9.45 32.00 f
1.67
3854 13.90 13.93 19.00 f
1.86
6969
2.94
2.95
3.00 f
.06
22240 1.445 1.455
6.20 f
1.31
1067
9.95
9.97 45.00 f
1.89
35687
1.03 1.035
8.08
1.83
11342 12.08 12.12 52.00 p
1.03
1963
1.25 1.265
9.00
.50
8656 100.25 100.35 171.46
2.42
22383
3.21
3.22 23.00
1.16
35108
3.97
3.99
7725
.73
.76 10.50 f
19147
7.75
7.76 44.41
2.73
2839 55.91 55.97 61.90 p
1.46
532
.51
.53
36450
3.48
3.50 24.00 f
1.73
68790
2.21
2.22 17.75
.19
18593
6.14
6.15 22.50 f
1.32
1895
2.97
3.01
-f
2644
3.94
3.97
6259
.20
.21
4191
1.32
1.34 12.00
.19
22359
5.36
5.37 26.40 f
.43
171380 1.505
1.51
2.00
3.25
72511
.795
.80
4.00 p
.90
59614
.096
.097
3081
8.80
8.82 13.38
1.66
7657
6.97
6.98 32.27
1.31
17072
2.53
2.55 16.25 f
1.69
3697 42.48 42.63 157.00 f
1.72
3531
2.30
2.33 13.27
2.88
53
5.25
5.35 27.03
.57
130150
2.59
2.60
5.00 f
2.87
12852
3.82
3.83 24.00 f
1.01
10474
2.66
2.67
5.31
1.37
1656
4.30
4.31 11.00 f
1.45
4495
.85
.855
7.62
1.34
409
1.96
2.03
8.80
1.20
12402
2.48
2.49 26.50 f
1.33
4846
.45
.46
35845
6.60
6.62 23.00
3.99
33972
4.87
4.88 22.50
2.18
5225
7.26
7.27 10.00 f
1.40
3002
7.33
7.35 18.00 f
1.74
5888
3.13
3.15 20.10
1.63
1348
7.04
7.05 42.00 f
.56
4685
2.16
2.18
7.00 f
2.00
2674
3.70
3.71
6.00 p
2.00
23317
4.56
4.58 24.00 f
1.17
60684
2.68
2.69
7.20
1.45
15313
4.65
4.66 21.48
1.39
3716
2.24
2.25 14.66
1.29
7270
1.18
1.19
631
2.68
2.79 17.40
2.32
2411
4.55
4.56
17157
6.44
6.46 25.00 f
.51
3969 1.345 1.355 10.00 f
9372
.785
.795
54026
2.94
2.96 11.80 p
2.02
22333
2.75
2.77
8.50 f
636
2.06
2.10 15.34
1.66
34164
.68
.685
4514
.61
.615
3.35
1.19
384
2.67
2.71
8.40
3.16
49828
5.42
5.44 29.00 f
.88
21703
4.09
4.13 19.50
3.01
2682 12.06 12.07 38.00 f
1.32
9882
8.31
8.33 56.50 f
1.22
7028
6.82
6.83 21.00 p
1.06
3108 11.52 11.55 42.70 p
.82
2182
1.02 1.025
1.00 f
14322
3.47
3.48
7.50 p
1.35
The Australian Financial Review takes all
care in compiling these lists but can accept
no responsibility for errors.
Earning and dividend figures are historical
rolling 12 month totals based on company
provided data in interim and annual reports.
Note that the franking flag refers to the most
recent six-monthly dividend only.
Feedback: email: [email protected]
phone: (02) 9282 2848
BEFORE THE BELL ... only at www.afr.com
NTA
.32
2.20
.12
2.54
-.06
1.44
7.24
.84
.04
-.14
.32
.82
.05
-.96
1.55
.03
16.86
-.52
-.28
.15
2.71
.77
1.46
-1.61
.26
1.06
7.15
7.12
2.27
2.80
.84
1.53
.64
1.60
.83
2.98
.67
.59
.13
2.04
.65
7.42
14.71
.54
6.99
1.00
4.72
4.36
.87
1.21
.57
.54
2.52
.12
9.60
.33
.24
.30
3.69
3.75
2.98
3.74
1.43
10.60
.15
1.07
3.16
1.05
-.01
28.30
-3.00
1.97
1.35
4.20
.73
4.38
.24
5.71
2.12
1.00
7.25
-.24
.02
2.54
1.34
.31
.84
.42
1.29
-1.04
1.66
.19
.61
2.60
.99
8.32
2.00
5.41
3.42
-.94
1.19
.20
1.07
3.71
3.90
4.17
5.64
-.87
2.60
.23
.02
.11
2.48
.22
.65
.29
2.18
.01
3.31
.32
.08
.80
2.11
.19
.03
2.35
1.37
3.98
.79
.16
.36
1.06
.75
-.28
Div
Yield
EPS P/E
(%)
(¢) Ratio
- -10.51
8.69
23.84 10.7
1.38
3.04 42.9
5.72
27.00 11.0
- -13.26
2.07
8.00 30.3
3.71
32.00 16.0
3.64 -81.80
4.31
21.00 11.0
21.90 11.0
-8.57
4.51 -44.14
2.88 100.34
6.2
6.83
4.24 30.7
2.50
2.40 36.7
1.60
.40 470.0
3.78
77.13 19.0
5.05
33.30 16.6
3.43 152.06 11.3
8.03 271.50
8.3
4.66
8.15 103.9
-1.00
2.25
24.64 28.0
2.00
59.42 25.6
5.98
8.08 25.9
5.53
36.07
5.4
1.73
29.50 33.3
5.35
12.60 14.8
2.46
38.00 22.8
5.48 146.26
4.2
4.68 213.20 19.5
2.46
16.63 34.9
6.48
8.90 43.7
2.94
11.53 12.6
13.70
9.3
2.34
8.80 21.8
3.38
12.30 12.0
5.75
29.70 13.2
1.52
18.50 17.8
- -84.12
6.38
86.80 13.4
.85 -79.62
3.64
-5.55
1.51
13.60 43.9
.71
20.40 48.2
7.88
88.40
9.6
6.76 -196.81
- -11.70
-4.00
1.75 442.70 43.2
1.57
21.62 32.5
.98
42.92 14.2
3.24
37.75 16.8
2.35
51.71 23.4
3.61
36.78 20.7
2.93
75.90 20.7
12.80 10.0
3.97
49.80 18.7
2.09
13.25 35.1
4.91
49.76
6.7
8.01 56.1
6.39
33.30
9.4
3.39 193.20 17.9
19.80 -138.07
3.04
45.00 25.9
7.55
6.65
8.0
6.35
65.70
6.7
3.74
72.50 11.6
5.56
56.57
8.1
6.14
47.76
9.5
1.98
20.36 17.7
2.63 153.70 23.8
2.06
2.60 29.8
5.09
51.50 16.6
2.05 295.50 34.6
9.20
14.90
6.3
3.25
28.94 13.3
5.90 551.50 12.9
3.39
53.38 17.7
1.36
35.30 39.4
1.02
.18 1638.9
4.28
8.10 17.9
4.52
84.90 11.7
7.84
14.79
7.0
4.29
53.31 22.7
7.14
4.49 28.1
1.71 414.74 24.2
7.14
26.70 12.1
14.38 -23.16
5.72 121.38
6.4
1.11
90.20 62.0
1.00 52.5
6.88
41.55
8.4
8.00
3.39 65.5
3.66
29.60 20.7
46.40
8.5
2.63
7.6
9.09
2.28 57.9
4.92
11.32 47.4
1.33
6.49 23.2
5.00
3.60 22.2
-.57
1.52
22.25 39.6
4.63
42.18 16.5
6.37
27.40
9.3
3.68 270.70 15.7
5.70
38.22
6.1
5.15
15.40 34.1
1.92
14.34 18.1
6.27
24.27 15.8
2.00
7.30 36.4
2.56
15.91 27.0
8.96
10.22
8.3
4.33
10.53 19.3
10.64
35.30
7.1
-.73
3.48
91.80
7.2
4.61
48.94 10.0
1.38
14.00 51.9
2.45
31.29 23.5
6.38
32.80
9.6
5.96
23.60 29.9
3.21
14.02 15.5
1.62
12.00 30.8
5.24
28.02 16.3
2.68
10.43 25.8
4.62
29.82 15.6
6.52
18.97 11.9
-2.39
6.49
40.33
6.6
7.98 57.1
3.88
12.80 50.4
7.43 -10.59
-6.52
4.00
23.80 12.4
3.08
-8.60
7.41
25.39
8.2
- -39.92
5.49
3.97 15.4
3.10
26.58 10.2
5.33
25.60 21.3
4.73
58.70
7.0
3.15
50.10 24.1
6.78
68.90 12.1
3.07
22.29 30.6
3.70
35.17 32.8
.98
2.16
10.14 34.2
52-Week
High
Low
20.04
14.15
3.45
2.44
23.94
17.13
3.11
1.14
1.66
1.105
17.24
11.48
7.99
7.04
5.00
.455
.142
.03
.99
.625
4.89
3.12
86.72
58.28
28.22
16.40
5.26
3.23
1.537
.93
14.84
10.36
2.97
1.99
4.16
1.14
1.59
.855
1.865
.96
2.95
1.76
7.72
3.34
2.12
1.66
.775
.205
11.75
5.32
1.84
1.052
2.80
1.62
1.470
.825
3.92
2.63
2.22
1.16
37.749
23.82
1.75
1.40
5.19
3.78
18.63
10.55
21.98
15.35
2.82
2.115
4.07
3.00
2.36
1.06 ▼
4.07
1.805
8.865
6.195
4.14
1.995
8.52
5.56
4.93
2.30
22.73
12.49
11.775
3.44
3.12
1.33
2.62
1.96
5.60
3.18
3.55
1.79
1.05
.315
13.99
4.57 ▼
5.25
4.03
.385
.155
58.48
37.25
.505
.27
.50
.034
8.42
5.74
17.92
10.92
5.38
2.06
.89
.345
3.15
.93
4.215
2.98
15.00
9.50
2.904
1.905
68.38
55.84
1.815
.92
2.58
1.11
55.93
37.33
8.13
6.25
2.52
1.42
6.52
4.755 ▼
2.93
1.07
9.84
6.69
.66
.227
7.22
3.98
1.68
1.08
60.50
36.53
1.60
1.032
4.67
3.46
6.86
4.18
7.995
2.46
1.09
.335
2.31
1.857
4.585
3.51
4.50
2.10
17.15
11.40
13.64
3.73
.47
.11
7.75
4.03
1.395
.66
3.96
2.21
1.08 ▲
.72
11.96
5.96
.19
.027
41.33
18.54
6.15
3.70
4.58
3.36
7.66
.227
5.21
1.55
5.43
1.785
23.73
16.84
2.45
.87
2.12
1.681
3.31
2.35
5.19
2.49
2.515
.892
2.68
.265
.98
.47
1.86
1.39
1.247
.82
4.65
3.715
1.055
.505
14.70
10.11
11.59
8.04
6.74
4.85
4.703
2.39
5.23
3.87
5.10
3.11
4.42
3.45
5.00
3.22
6.53
4.98
2.610
.905
2.03
1.085
2.36
.455
14.65
5.11
5.87 ▲
4.27
3.04
1.635
3.30
2.17
11.68
8.45
4.22
2.68
11.50
9.166
9.73
4.785
3.49
1.39
3.21
2.58
2.39
1.84
7.68
5.06
7.95
4.55
3.23
1.57
8.63 ▲
5.25
6.65
2.95
2.00
1.09
1.45
.70
45.00
36.65
3.99
1.84
10.49
8.83
39.509
27.69
1.69
.355
36.94
23.82
29.96
20.50
11.91
3.00
Day’s
High
Low
18.32 17.80
2.88 2.815
23.09 22.38
1.20 1.145
1.52
1.47
13.47 13.30
7.575
7.34
.49
.465
.086
.081
.93
.91
4.73
4.61
64.81 62.87
21.97 21.40
4.42
4.27
1.47 1.435
12.64 12.23
2.94
2.89
2.58
2.50
.93
.905
1.717 1.645
2.27
2.20
6.18
5.83
1.88
1.85
.37
.36
7.00
6.78
1.785 1.745
1.745
1.72
1.14 1.115
3.22
3.11
2.14
2.02
25.80 25.39
1.567 1.555
4.985 4.915
17.11 16.44
17.33 17.22
2.78
2.68
3.90
3.78
1.20
1.06
3.60
3.49
7.13
6.90
3.76
3.68
6.37
6.18
4.85
4.55
14.90 14.51
4.73
4.59
2.97
2.87
2.50
2.44
5.18
5.03
2.13
2.04
1.01
.93
4.95
4.57
4.96 4.815
.245
.227
42.02 40.84
.415
.405
6.25
6.13
16.43 15.95
3.79
3.72
.36
.35
1.44 1.385
4.11 4.045
10.86 10.64
2.33
2.29
61.66 60.53
1.58
1.55
1.415
1.35
53.73 52.43
8.00
7.94
1.62
1.53
4.82 4.755
2.425
2.33
7.745
7.67
.625
.60
5.15
5.00
1.317 1.285
42.94 41.96
1.555
1.51
3.68
3.50
5.57
5.41
3.75
3.62
1.05
1.01
2.24
2.21
4.39
4.31
4.40
4.23
15.71 15.35
4.22
4.06
.26
.237
5.245
5.13
.91
.865
3.40
3.28
1.08 1.017
8.65
8.41
.079
.074
30.12 28.97
4.47
4.35
4.50
4.45
.255
.24
4.865
4.73
1.905 1.825
18.17 17.74
1.457 1.375
2.025
1.99
3.21
3.12
4.61
4.55
1.205 1.165
2.19
2.07
.74
.71
1.80 1.765
1.045 1.015
4.21
4.12
.97
.942
11.87 11.67
8.23
8.11
6.705 6.625
3.80
3.59
4.45
4.36
3.85
3.70
3.74
3.65
4.89
4.72
5.28
5.19
.98
.92
1.68 1.655
1.725
1.70
13.56 13.47
5.87
5.62
1.785
1.70
3.04
2.99
11.37 11.06
3.935 3.905
11.15 10.94
9.24
9.07
3.11
3.04
3.14
3.10
2.10
2.04
5.20
5.08
6.38 6.185
1.74
1.67
8.63
8.32
6.08
5.85
1.15 1.125
.76
.73
40.65 40.05
2.06
2.00
9.88
9.70
29.27 28.46
.635
.59
24.75 24.24
21.50 21.20
5.33
5.03
ASX
Code
JHX
JHC
JBH
KAR
KMD
LLC
LNK
LNG
LYC
MLD
MQA
MQG
MFG
MTR
MYX
MMS
MPL
MSB
MLX
MTS
MGC
MIN
MGR
MRM
MND
MVF
MOC
MYR
MYO
NAN
NAB
NSR
NVT
NCM
NWS
NXT
NHF
NEC
NST
NUF
OGC
OSH
OML
ORI
ORG
ORE
ORA
OZL
OFX
PBG
PAC
PGH
PDN
PPT
PRU
PLS
PTM
PMV
PRY
PRT
PRG
QAN
QBE
QUB
RHC
RCG
RCR
REA
REC
RKN
REG
RRL
RMD
RSG
RFG
RIC
RIO
RFF
SAI
SFR
STO
SAR
SCP
SCG
SLK
SEK
SHV
SXY
SVW
SWM
SGF
SIP
SGM
SEH
SRX
SKT
SKC
SGH
SIQ
SMX
SHL
S32
SKI
SPK
SDA
SPO
SBM
SPL
SDF
SXL
SGP
SGN
SUN
SUL
SYD
SYR
TAH
TGR
TTS
TNE
TLS
TEN
TFC
A2M
TRS
SGR
TGA
TOX
TPM
TME
TCL
TWE
UGL
VCX
VLW
VRL
VRT
VIT
VOC
WEB
WBA
WLD
WES
WSA
WFD
WBC
WHC
WPL
WOW
WOR
Company Name
James Hardie Ind cdi .....
Japara Healthcare ..........
JB Hi-Fi ......................
Karoon Gas Aust...........
Kathmandu Hldgs ..........
Lend Lease Grp stp .......
Link Admin Hldgs ...........
Liquefied Natural............
Lynas Corp ..................
MACA........................
Macq Atlas Roads stp ......
Macquarie Grp ..............
Magellan Fin Grp............
Mantra Grp ..................
Mayne Pharma ..............
McMillan Shakespr .........
Medibank Private ...........
Mesoblast ...................
Metals X......................
Metcash .....................
MG Unit Tr unt...............
Mineral Resources..........
Mirvac Grp stp ..............
MMA Offshore...............
Monadelphous Grp.........
Monash IVF Grp.............
Mortgage Choice ...........
Myer Hldgs ..................
MYOB Grp...................
Nanosonics.................
National Aust Bank .........
Natl Storage REIT stp ......
Navitas.......................
Newcrest Min ...............
News Corp b voting.........
NEXTDC .....................
NIB Hldgs....................
Nine Entertainment .........
Northern Star Res...........
Nufarm.......................
OceanaGold Corp cdi.....
Oil Search....................
oOh! Media ..................
Orica .........................
Origin Energy................
Orocobre ....................
Orora .........................
OZ Minerals .................
OzForex Grp.................
Pacific Brands .............
PAC Grp .....................
Pact Grp Hldgs..............
Paladin Energy ..............
Perpetual ....................
Perseus Min .................
Pilbara Minerals.............
Platinum Asset ..............
Premier Invest...............
Primary Health Care ........
Prime Media Grp............
Programmed Maint .........
Qantas Airways ............
QBE Insurance Grp .........
Qube Holdings ..............
Ramsay Health Care ......
RCG Corp ...................
RCR Tomlinson .............
REA Grp .....................
Recall Hldgs.................
Reckon.......................
Regis Healthcare............
Regis Res....................
ResMed Inc cdi .............
Resolute Min ................
Retail Food Grp .............
Ridley Corp..................
Rio Tinto .....................
Rural Funds Grp stp ........
SAI Global...................
Sandfire Res.................
Santos .......................
Saracen Min .................
SCA Property Grp stp ......
Scentre Grp stp .............
SEALINK Travel Grp ........
Seek..........................
Select Harvests .............
Senex Energy ...............
Seven Grp Hldgs............
Seven West Media ..........
SG Fleet Grp.................
Sigma Pharmaceut .........
Sims Metal Mgt .............
Sino Gas Energy ............
Sirtex Medical ...............
Sky Network TV .............
SkyCity Entertain ...........
Slater & Gordon .............
Smartgroup Corp ...........
SMS Management..........
Sonic Healthcare............
South32......................
Spark Infrastructure forus..
Spark New Zealand.........
SpeedCast Intl ..............
Spotless Group .............
St Barbara ...................
Starpharma Hldgs ..........
Steadfast Group ............
Sthn Cross Media...........
Stockland stp ...............
STW Comms ................
Suncorp Grp.................
Super Retail Grp ............
Sydney Airport forus........
Syrah Res....................
Tabcorp Hldgs .............
Tassal Grp ...................
Tatts Grp .....................
Technology One.............
Telstra Corp .................
Ten Network Hldgs .........
TFS Corp ....................
The A2 Milk Company ......
The Reject Shop ............
The Star Entertain...........
Thorn Grp....................
Tox Free Solutions ..........
TPG Telecom ................
Trade Me Grp................
Transurban Grp stp .........
Treasury Wine ...............
UGL ..........................
Vicinity Centres stp........
Villa World Grp ..............
Village Roadshow...........
Virtus Health.................
Vitaco Hldgs.................
Vocus Comms...............
Webjet.......................
Webster......................
Wellard.......................
Wesfarmers..................
Western Areas...............
Westfield Corp stp ..........
Westpac Banking ...........
Whitehaven Coal............
Woodside Petroleum .......
Woolworths..................
WorleyParsons..............
Last
Sale
18.18
2.84
23.09
1.155
1.47
13.40
7.52
.475
.086
.93
4.68
63.65
21.74
4.41
1.46
12.40
2.94
2.51
.92
1.675
2.27
6.15
1.88
.36
6.89
1.78
1.73
1.135
3.19
2.11
25.50
1.56
4.97
16.69
17.22
2.78
3.88
1.185
3.51
7.04
3.70
6.37
4.70
14.78
4.64
2.90
2.49
5.17
2.12
1.00
4.57
4.94
.24
41.64
.405
.50
6.20
16.28
3.75
.355
1.425
4.11
10.75
2.30
61.62
1.58
1.36
53.46
7.96
1.53
4.78
2.37
7.73
.61
5.08
1.30
42.34
1.555
3.52
5.53
3.69
1.04
2.22
4.39
4.33
15.71
4.20
.245
5.21
.905
3.36
1.07
8.53
.077
30.10
4.36
4.47
.245
4.85
1.905
18.10
1.435
2.02
3.21
4.57
1.19
2.18
.735
1.79
1.04
4.19
.96
11.82
8.18
6.66
3.68
4.45
3.81
3.73
4.84
5.22
.95
1.665
1.72
13.56
5.79
1.715
3.03
11.29
3.91
11.15
9.07
3.11
3.13
2.05
5.16
6.38
1.71
8.55
6.06
1.13
.73
40.50
2.05
9.85
28.68
.605
24.62
21.34
5.17
+
or
+12
-3
+37
-1
-5.5
+15
+1
+.5
+4
-7
+31
+6
+1.5
+12
+3
+1
+1
-3.5
+2
+35
+1.5
+3.5
-1
+4
+4
-6
-23
-6
+8
+4
+2.5
-3
-10
+4
+32
+20
+15
+7
+4
+16
+8
+5.5
-21
+7
+1
+6
-.5
+4
+25
+1
+1.5
+6
+10
+73
+1.5
+47
+1
-4
-2
-3
+6
-1.5
+5
+38
+2.5
-16
+7
+14
+2
-1
+6
+5
+22
+7
+.5
+1
+1
-1
+8
+.2
+104
-7
+1
+5
+8.5
+22
+6
-2
+10
-2
-.5
+5
+.5
+2.5
+2
+6
-1
+16
+3
+4
-11
+7
+9
+9
+2
-4
-3
-1
+2
+1
+17
-4.5
+3
+11
-1
+10
-22
+1
-2
+3
+16
-2.5
+16
+1
-2
-2
+4
+9
-45
+2.5
+68
-2
+25
Vol
100s
10803
22165
3891
16726
7351
16076
5140
25737
234115
4726
17882
16652
4151
3669
13895
4041
61272
5339
15554
35289
2300
9561
90429
4728
3663
8577
875
31017
5562
7180
55542
6926
10831
32895
4533
4906
5176
153390
67116
14247
8502
106583
9259
8786
77988
5963
28582
29776
11561
54138
293
4655
62799
1699
10474
7499
4944
38293
2970
10444
112542
35815
29837
3720
10932
1199
5150
27305
422
8788
50705
25058
27458
3113
4929
16099
3292
47319
7614
92719
46865
7194
93827
1869
8418
14332
45752
6013
49980
4033
56515
14435
10915
3113
5328
5666
15679
2193
1176
10670
225895
44557
11553
993
31689
34244
2639
19277
7870
63430
8174
41220
7092
43330
9296
46861
4409
44189
4361
201757
8077
3494
24831
1563
33768
3620
1582
21848
9637
55292
28884
4314
120905
3314
3194
2349
4188
35739
2275
885
4164
22754
18227
41386
62041
31330
27145
36211
23979
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
18.17 18.18 44.70
2.38
2.83
2.84 11.25 f
.99
23.03 23.09 94.00 f
1.54
1.155 1.165
1.47 1.525
7.30
1.95
13.39 13.40 57.00
2.09
7.51
7.53
.47
.48
.085
.086
.92
.93 11.50 f
1.18
4.68
4.70 19.00
.87
63.58 63.67 360.00 p
1.81
21.71 21.74 89.10 f
1.44
4.39
4.41 10.00 f
1.42
1.45
1.46
12.39 12.43 56.00 f
1.66
2.93
2.94 10.30 f
1.31
2.51
2.53
.915
.92
2.95 p
3.35
1.675
1.68
6.50 f
2.26
2.27
3.50 f
.76
6.14
6.16 23.50 f
2.07
1.875
1.88
9.60
2.26
.355
.375
5.50 f
6.86
6.90 74.00 f
1.20
1.765 1.785
7.70 f
1.35
1.73
1.75 16.00 f
.99
1.125 1.135
9.00 f
.27
3.17
3.19
5.00
2.10
2.11
25.50 25.51 198.00 f
1.28
1.56 1.565
8.50
4.95
4.97 19.70 f
1.16
16.69 16.72
17.21 17.27 18.78
2.76
2.78
3.84
3.88 11.75 f
1.51
1.175 1.185 13.00 f
3.50
3.51
6.00 f
2.95
7.03
7.06 10.00
3.67
3.70
1.40
25.31
6.35
6.37 14.01
4.70
4.74
9.50 f
1.29
14.77 14.79 96.00 p
4.63
4.65 35.00
2.90
2.91
2.47
2.49
8.50 p
1.47
5.16
5.17 20.00
2.15
2.12
2.13
7.18 f
1.36
.99
1.00
1.60 f
1.31
4.57
4.71 48.00 f
4.94
4.95 20.00 p
1.14
.24
.245
41.51 41.64 250.00 f
1.14
.405
.41
.65
.47
6.19
6.20 36.00 f
1.10
16.24 16.28 44.00 f
1.49
3.73
3.75 16.60 p
1.77
.355
.36
5.00 f
1.76
1.415 1.425 18.00 f
4.09
4.11
10.73 10.75 50.00 f
1.38
2.30
2.31
5.50 f
1.40
61.57 61.67 107.50 f
1.88
1.58 1.585
5.00 f
1.02
1.36
1.40
9.25
2.25
53.35 53.46 76.50 f
1.97
7.95
7.97 19.50 p
1.10
1.53 1.615
7.25
1.81
4.77
4.78 27.00 f
.90
2.36
2.38 10.00 f
1.71
7.72
7.74 12.36
2.76
.605
.615
5.06
5.08 24.75 f
1.02
1.295 1.305
3.50 f
1.89
42.23 42.34 296.80 f
1.535 1.555
8.84
.96
3.51
3.53 16.50 f
1.39
5.53
5.54 12.00 f
2.88
3.69
3.70 20.00 f
1.035
1.04
2.22
2.23 11.80
1.72
4.36
4.39 20.90
2.44
4.31
4.35
8.50 f
1.86
15.69 15.71 38.00 f
2.76
4.17
4.21 56.00
1.53
.245
.25
5.21
5.22 40.00 f
.90
.91
8.00 f
3.36
3.37 11.34 f
1.46
1.065 1.075
5.00 f
1.00
8.52
8.54 23.00
2.33
.076
.077
30.05 30.12 20.00 f
4.27
4.34
4.37 27.40
1.36
4.45
4.48 15.98
1.37
.245
.25
9.00 p
4.83
4.85 16.60 f
1.20
1.88
1.91 16.50 f
1.36
18.10 18.11 71.00 p
1.31
1.435
1.44
2.02
2.03 12.00
.50
3.18
3.21 19.68
.94
4.55
4.57
6.65 f
.74
1.18
1.19
9.00
1.32
2.17
2.18
.715
.735
1.78
1.79
5.40 f
1.81
1.035
1.04
6.25 f
4.17
4.19 24.20
1.99
.96
.965
5.70 f
11.81 11.82 68.00 f
1.19
8.17
8.18 41.50 f
1.13
6.65
6.67 25.50
.50
3.68
3.69
4.45
4.46 22.00 f
1.65
3.81
3.82 14.50 p
2.11
3.72
3.73 17.00 f
1.05
4.83
4.84
6.78 f
1.71
5.21
5.22 31.00 f
1.12
.94
.955
1.655 1.665
3.00 f
12.54
1.71
1.72
13.53 13.56 38.50 f
1.78
5.78
5.79 11.50 f
1.39
1.71 1.715 12.25 f
1.66
3.02
3.03
9.00 f
1.82
11.29 11.31 13.00 f
3.02
3.91
3.92 14.45
1.23
11.10 11.16 43.00 p
.10
9.07
9.09 16.00
.88
3.09
3.11
3.12
3.14 17.30
1.20
2.04
2.05 18.00 f
1.68
5.16
5.17 28.00 f
.60
6.36
6.38 28.00 f
1.37
1.71 1.715
1.69
8.52
8.55 17.20 f
.22
6.05
6.07 13.75 f
1.72
1.13
1.15
1.00 f
.725
.745
40.47 40.50 202.00 f
1.09
2.04
2.06
7.00 f
9.83
9.85 34.65
4.42
28.67 28.68 187.00 f
1.37
.605
.615
24.57 24.62 151.95 f
.03
21.34 21.35 116.00 f
5.16
5.17 56.00
-
NTA
.84
.25
3.03
.31
6.72
-.93
.22
1.01
1.67
40.30
2.12
.10
.04
1.17
.45
-.03
.83
.14
5.51
1.83
2.15
3.88
-.43
.78
.25
-.61
.15
.01
.49
12.06
1.09
.33
.38
.63
2.20
3.27
3.65
5.54
.96
6.89
.21
.20
8.03
-.15
.11
5.39
1.30
.60
3.27
1.26
-.06
1.23
1.06
6.94
.76
-.26
.03
.80
3.96
-1.27
-.50
-.33
.46
.36
-.57
.51
25.21
.82
-.86
2.25
.30
1.85
3.32
.89
-1.17
3.39
.33
4.96
-.70
.42
9.19
1.49
-.22
-.15
-.04
-.35
.29
-3.80
2.31
1.91
.79
-.36
.41
.14
.08
-.41
3.87
-.16
.30
-2.80
-1.09
1.92
-1.10
.40
-.30
1.07
.12
5.01
1.47
1.09
.80
1.00
-.27
3.04
3.79
.18
2.54
.45
-1.76
.79
.65
.35
.46
5.05
1.70
6.13
13.08
2.78
23.64
2.23
7.51
Div
Yield
(%)
2.46
3.96
4.07
4.97
4.25
12.37
4.06
5.66
4.10
2.27
4.52
3.50
3.21
3.88
1.54
3.82
5.11
15.28
10.74
4.33
9.25
7.93
1.57
7.76
5.45
3.96
1.09
3.03
10.97
1.71
1.42
.38
2.20
2.02
6.50
7.54
3.41
3.87
3.39
1.60
10.50
4.05
6.00
5.81
2.70
4.43
14.08
12.63
4.65
2.39
1.74
3.16
6.80
1.43
2.45
4.74
5.65
4.22
1.60
4.87
2.69
7.01
5.68
4.69
2.17
5.42
5.32
4.76
1.96
2.42
13.33
7.68
8.84
3.38
4.67
2.70
.66
6.28
3.57
36.73
3.42
8.66
3.92
5.94
6.13
1.46
7.56
3.02
6.01
5.78
5.94
5.75
5.07
3.83
4.94
3.81
4.56
1.40
5.94
1.80
2.84
1.99
7.14
2.97
1.15
3.70
3.86
1.76
5.53
8.78
5.43
4.39
.99
2.01
2.27
.88
4.99
3.41
3.52
6.52
6.17
5.44
10.83
EPS
(¢)
106.50
11.17
144.60
-26.26
14.26
119.00
-1.47
-30.38
-2.08
13.61
16.53
653.09
128.70
14.20
2.96
92.93
13.50
-35.30
9.87
-40.70
2.67
48.67
21.74
-22.42
88.92
10.40
15.80
2.40
-8.38
-3.67
252.70
-.61
22.80
59.61
-21.91
-5.21
17.80
-36.80
17.70
-31.33
35.43
-3.55
12.27
-342.30
-75.22
-19.28
12.50
42.90
9.80
2.10
-71.80
22.80
-19.82
284.60
-3.29
-1.49
39.68
65.71
29.40
8.80
-2.20
48.10
68.85
7.68
201.90
5.08
20.84
150.80
21.52
13.10
24.38
17.05
34.14
-22.42
25.20
6.60
-65.02
8.46
22.90
34.56
-113.00
1.93
20.30
50.98
15.80
104.70
85.90
-3.64
-149.00
-72.50
16.60
5.00
53.69
-.96
85.50
37.31
21.84
-254.00
19.88
22.50
93.30
-45.03
5.95
18.50
4.91
11.90
27.71
-6.14
9.77
-38.47
48.10
-12.59
80.71
47.00
12.74
-7.08
36.30
30.60
17.82
11.57
34.80
-120.70
37.61
1.43
68.50
16.00
20.35
16.35
39.30
17.73
4.40
14.10
-57.10
20.69
30.20
16.90
38.28
-11.00
3.85
23.70
-20.72
-7.30
219.30
-3.60
153.04
256.30
-24.60
4.38
-8.30
-55.12
P/E
Ratio
17.1
25.4
16.0
10.3
11.3
6.8
28.3
9.7
16.9
31.1
49.3
13.3
21.8
9.3
85.0
12.6
8.6
7.7
17.1
10.9
47.3
10.1
21.8
28.0
21.8
19.8
10.4
38.3
19.9
12.1
21.6
47.6
21.7
14.6
15.6
24.8
12.8
4.0
8.5
15.6
29.9
30.5
31.1
6.5
35.5
37.0
11.7
19.6
13.9
22.6
20.2
19.7
18.4
15.4
16.0
53.9
10.9
8.6
27.4
15.0
4.9
20.2
21.4
15.9
35.2
11.7
20.5
24.4
8.5
19.4
33.9
17.4
93.1
10.0
7.9
18.3
8.7
14.6
17.4
52.3
12.3
12.5
20.9
41.8
15.0
4.4
120.3
19.8
36.2
8.4
18.5
28.7
22.1
253.4
64.3
15.1
6.8
30.5
16.7
222.1
25.6
18.5
6.4
11.2
562.1
-
2
Tables
The Australian Financial Review | www.afr.com
AFR
Industrial Markets
52-Week
Day’s
ASX
High
Low
High
Low Code
8.47
6.19
7.02
6.99 ONT
.22
.057
.065
.065 1ST
2.66
2.29
2.57
2.55 TIX
1.31
.88
.98
.945 TGP
2.17
1.95
2.03
2.00 TOF
1.35
1.00
- TOT
.145
.053
.061
.06 3DM
2.85
1.265
1.325 1.285 3PL
.25
.14
- 8CO
1.39
.54
.91
.90 8IH
1.04
.85
.90
.90 8EC
.04
.014
- 8ECO
.27
.072
.16
.16 NNW
.001
.001
- AYI
3.41
2.78
2.97
2.92 ABP
1.37
1.10
1.17
1.15 AEG
.755
.18
.20
.18 AKG
6.79
2.02
6.45
6.16 ACX
1.02
.565
.61
.595 ACR
.15
.044
.07
.07 ACW
.215
.025
.05
.046 ACU
2.61
.375
2.22
2.16 ADA
2.95
2.14
2.43
2.40 ADH
.051
.018
- AAU
5.17
4.00
5.16
5.01 ABC
.72
.425
.525
.50 ADR
.98
.37
.495
.48 AHZ
.117
.068
.093
.087 ADJ
.013
.003
.007
.007 ABV
.005
.002
- ABVO
.75
.589
.63
.63 ASW
.24
.115
- AER
.53
.34
.45
.45 AEI
.001
.001
- AFT
2.95
2.50
- AFP
.015
.003
- AHA
.025
.007
.01
.01 AGX
19.65
14.55
18.16 17.92 AGL
.10
.052
- AGJ
.66
.02
.375
.325 AHL
.145
.109
- APW
3.29
1.765
2.32
2.26 AGI
3.10
2.09
2.67
2.59 AIZ
1.34
.48
1.12
1.10 AXP
.555
.21 ▼
.215
.21 AJL
.016
.002
.015
.015 ACL
23.69
11.70
- AAI
4.25
3.25
4.21
4.06 LEP
1.17
.44
.725
.69 AJX
.07
.03
.051
.05 AEB
.325
.11
- AMT
.59
.385
.475
.47 AQZ
6.273
2.93
3.88
3.74 ALQ
.225
.019
.11
.105 1AG
6.26 ▲
3.50
6.26
5.96 ALU
1.09
.475
.90
.87 AMA
3.33
1.30
1.91
1.85 AYS
.18
.11
- AMO
.25
.135
- AMB
14.93
12.06
14.81 14.56 AMC
.185
.09
.17
.17 AOW
.03
.002
- AOWO
6.81
4.89
5.57
5.48 AMP
71.939 54.392
55.10 55.10 AYK
72.329 70.473
71.63 71.63 AYJ
.005
.001
- ANQ
.021
.002
- ALT
.003
.001
- ALTOA
1.80
.53
1.315
1.20 ANR
.25
.125
.21
.205 AB1
30.40
14.76
17.45 17.02 ANN
.044
.021
.03
.03 ANO
.125
.045
.054
.051 ADO
.17
.034 ▼
.039
.034 ANP
.06
.003
- ANPO
36.98
21.86
22.77 22.345 ANZ
12.99
7.81
9.84
9.70 APE
9.88
8.01
8.555 8.445 APA
1.445
1.16
1.34
1.34 AHX
1.005
.43
.595
.56 APN
6.99 ▲
2.91
6.99
6.74 APO
.46
.325
.415
.405 APD
1.895
.64
1.695
1.65 APX
.235
.08
.125
.125 ALA
.025
.002
- ALAO
16.44
12.10 15.285 14.90 ARB
2.885
1.712
2.15
2.08 AAD
2.00
1.405
1.965
1.93 ARF
.40
.315
- ARA
10.68
7.13
9.88
9.73 ALL
1.03
.90
- AWQ
.04
.011
- AWQO
.795
.40
- AWN
.205
.012
- ARI
.002
.001
- AJR
.001
.001
- AJRO
2.02
1.45
1.90 1.835 AHY
9.14
6.32
8.745
8.65 AIO
.355
.13
.30
.275 AFA
1.185
.72
1.115
1.11 ASZ
1.30
.14
.205
.185 ASH
.405
.20
.25
.25 DIG
1.44
1.23
1.41
1.40 AJD
.125
.06
- AJJ
.088
.05
- AKF
1.48
1.06
1.145
1.12 APZ
.02
.008
- ASP
.135
.08
.09
.09 AIR
6.34
4.18
6.25
6.18 AJA
.225
.15
.20
.20 ATR
45.00
36.66
41.74 40.91 ASX
.345
.14
.18
.18 ACG
.051
.024
.03
.03 ATP
9.76
7.50
8.75
8.37 AUB
6.39
4.18
5.86
5.67 AIA
11.20
6.65
8.97
8.50 AKP
5.69
3.35
3.91
3.82 AZJ
.90
.68
- AOD
.59
.125
.275
.27 AHF
.18
.019 ▼
.025
.019 ANB
.515
.18
.455
.425 ASL
.58
.195
.235
.225 AAX
1.575
1.222
1.46
1.45 AST
.043
.008
.041
.04 AAP
1.69
1.12
1.29 1.265 AAC
.013
.003
- AAK
65.90
44.86
62.00 62.00 AEF
1.21
.90
1.02
.98 AFG
2.24
1.385
1.93
1.85 API
.20
.004
.04
.039 AYB
.67
.44
.595
.595 ARC
.20 ▲
.08
.20
.20 ARCO
.595 ▲
.30
.595
.55 AVG
.002
.001
- AWY
2.56
.98
1.49 1.447 ASB
.798
.115
.155
.15 ANG
.49
.385
- ACK
6.00
4.80
5.13
5.05 ABA
4.68
3.81
3.94
3.88 AHG
2.12
1.98
2.05
2.04 AVN
3.36
2.41
3.31
3.22 AOG
.28
.006
.026
.025 AVX
.125
.059
.125
.12 AVH
.72
.50
.545
.54 AVJ
.07
.047
- AXI
.002
.001
- AYG
75.156
73.00
73.00 73.00 AYZ
.33
.047
.074
.074 AZV
2.74
1.80
2.38
2.31 BBN
1.065
.76
1.015
1.01 BTI
14.50
10.40
11.67 11.39 BOQ
.22
.20
- BMH
2.23
1.60
1.947
1.85 BLX
8.13
3.94
6.02
5.88 BGA
.65
.40
.51
.51 BFG
16.50
2.73
10.12
9.80 BAL
13.38
8.00
8.61
8.39 BEN
1.00
.105
.12
.115 BLT
.625
.30
.385
.367 BFC
1.49
.97
- BYI
.945
.57
.655
.64 BGL
3.85
1.28
1.602
1.51 BBG
.585
.27
.315
.305 BNO
.165 ▲
.07
.165
.16 BTC
.16
.041
.062
.06 BIT
.085
.008 ▼
.008
.008 BITO
.034
.009
.025
.025 BXN
.41
.41
- BOP
.70
.295
.36
.36 BIS
.002
.001
- BKM
220.90 56.665 193.91 184.01 BKL
.46
.32
.40
.40 BWF
1.395
1.10
- BWR
7.80
3.90
7.05
6.95 BLA
Last
Company Name
Sale
1300 Smiles ................
6.99
1ST Available ...............
.065
360 Capital Indust.........
2.56
360 Capital Grp.............
.95
360 Capital Office ..........
2.02
360 Capital Total Re........
1.12
3D Medical..................
.06
3P Learning ................. 1.305
8common ..................
.18
8I Hldgs .....................
.90
8IP Emerging ...............
.90
opt dec16 ..................
.025
99 Wuxian ..................
.16
A1 Invest & Res............
.001
Abacus Prop ................
2.97
Absolute Equity Perf .......
1.16
Academies A’asia ..........
.18
Aconex ......................
6.41
Acrux ........................
.60
Actinogen ...................
.07
Activistic ....................
.046
Adacel Tech.................
2.19
Adairs........................
2.42
Adcorp Aust ................
.019
Adelaide Brighton ..........
5.12
Adherium....................
.525
ADMEDUS ..................
.48
Adslot .......................
.092
Adv Braking Tech...........
.007
opt aug16 ..................
.003
Advanced Share Reg ......
.63
Aeeris........................
.135
Aeris Environmental........
.45
AFT Corp....................
.001
Alpha Financial Prod .......
2.50
AG Financial ................
.004
Agenix .......................
.01
AGL Energy ................. 18.14
Agricultural Land ...........
.052
Ahalife Hldgs................
.365
AIMS Prop Sec Fund.......
.11
Ainsworth Game Tech .....
2.32
Air New Zealand............
2.67
Airxpanders.................
1.12
AJ Lucas Grp ...............
.21
Alchemia ....................
.015
Alcoa Inc .................... 12.00
ALE Prop Grp ...............
4.06
Alexium Int’l.................
.69
Algae.Tec....................
.05
Allegra Orthopaedics ......
.12
Alliance Aviation............
.475
ALS ..........................
3.88
Alterra .......................
.105
Altium........................
6.25
AMA Grp ....................
.88
1.88
Amaysim Au ................
Ambertech ..................
.15
Ambition Grp ...............
.18
Amcor ....................... 14.64
American Patriot Oil........
.17
opt oct16 ...................
.01
AMP .........................
5.54
Aust Masters YF4 .......... 55.10
Aust Masters YF3 .......... 71.63
AnaeCo......................
.002
Analytica ....................
.003
opt feb18 ...................
.001
Anatara Lifesciences....... 1.315
Animoca Brands............
.205
Ansell ........................ 17.24
Antaria.......................
.03
Anteo Diagnostics..........
.052
Antisense Therapeut.......
.034
opt jan17 ...................
.003
ANZ Banking Grp........... 22.55
AP Eagers...................
9.76
APA Grp .....................
8.47
Apiam Animal Health.......
1.34
APN News & Media ........
.58
APN Outdoor Grp ..........
6.90
APN Prop Grp...............
.405
Appen ....................... 1.695
Applabs Tech ...............
.125
opt may16..................
.002
ARB Corp ................... 15.24
Ardent Leisure Grp .........
2.09
Arena REIT ..................
1.93
Ariadne Aust ................
.335
Aristocrat Leisure ..........
9.82
Arowana Aust Fund ........
1.02
opt jun16 ...................
.03
Arowana Internat ...........
.50
Arrium .......................
.022
Arunta Resources ..........
.001
opt jul19 ....................
Asaleo Care .................
1.87
Asciano......................
8.65
ASF Grp .....................
.30
ASG Grp..................... 1.115
Ashley Services Grp .......
.205
Asia Pac Digital .............
.25
Asia Pacific Data ...........
1.40
Asian American Med .......
.11
ASK Funding................
.07
Aspen Grp ..................
1.12
Aspermont ..................
.01
Astivita ......................
.09
Astro Japan Prop...........
6.21
Astron Corp .................
.20
ASX .......................... 41.50
Atcor Medical...............
.18
Atlas Pearls .................
.03
Austbrokers Hldgs .........
8.49
Auckland Airport ...........
5.80
Audio Pixels.................
8.50
Aurizon Hldgs...............
3.89
Aurora Div Inc Tr ............
.70
Aust Dairy Farms ...........
.27
Aust New Agri...............
.019
Ausdrill ......................
.435
Ausenco.....................
.225
AusNet Services............
1.45
Aust Agricult Proj ...........
.041
Aust Agricult Co ............ 1.275
Aust China Hldgs...........
.003
Aust Ethical ................. 62.00
Aust Finance Grp...........
1.02
Aust Pharmaceutical.......
1.92
Aust Proteins ...............
.039
Aust Rural Capital ..........
.595
opt aug20 ..................
.20
Aust Vintage ................
.575
Aust Whisky.................
.002
Austal........................
1.48
Austin Engineer.............
.155
Austock Grp ................
.40
Auswide Bank ..............
5.13
Automotive Hldgs ..........
3.91
Aventus Retail Prop ........
2.05
Aveo Grp ....................
3.29
Avexa........................
.025
Avita Medical ...............
.125
AVJennings .................
.545
Axiom Prop .................
.049
Axxis Tech Grp..............
.001
Aust Masters YF5 .......... 73.00
Azure Healthcare ...........
.074
Baby Bunting Grp .........
2.36
Bailador Tech Invest .......
1.01
Bank of Qld ................. 11.59
Baumart Hldgs .............
.20
Beacon Lighting Grp .......
1.85
Bega Cheese ...............
5.97
Bell Financial Grp...........
.51
Bellamys Aust ..............
9.83
Bendigo&Adelaide Bk .....
8.50
Benitec ......................
.115
Beston Global ..............
.385
Beyond Int’l .................
1.10
BigAir Grp ...................
.64
Billabong Int’l ............... 1.525
Bionomics ..................
.31
Biotech Capital .............
.165
Biotron ......................
.061
opt sep16 ..................
.008
Bioxyne......................
.025
Birch&Prestige Inv..........
.41
Bisalloy Steel ...............
.36
BKM Management .........
.002
Blackmores ................. 191.45
Blackwall Property .........
.40
Blackwall Prop Tr ...........
1.39
Blue Sky Alt Invest .........
7.02
+
or
-1
+.5
+1
-3
+2
-2.5
-2
+3
+5
-2
+17
+.5
-.3
-4
+2
+10
+2.5
+.7
+.5
+2.5
+12
+1.5
+3
+9
+3
-.5
+.1
-8
-2.5
-.1
+.5
+12
+28
-1
+2
-7
-.5
-3
+1
+31
+1.5
+.5
+24
+.1
-.5
+8
-4
+1
+1.5
-.5
+11
-1
+5
+4
-5
-1
-1
+.5
-6
+2
+2.5
-5
+2
+1
+3
+10
+.3
-1
+6
-50
+6
-.9
-3
-1
-.5
-.1
+1
+30
+4.5
+5.5
+1.5
+11
+3
+1.5
+8
+1
+4
+.1
+.5
-.1
+2
+1
+9
-6
-1
-25
-5
+1.5
-1
-8
+1
-.1
-.3
-2.5
+603
-4
-10
Vol
Quotes
100s
Buy
Sell
197
6.99
7.22
200
.06
.065
2687
2.55
2.56
284
.94
.98
298
2.00
2.02
1.12
1.15
5753
.059
.06
10644 1.305
1.32
.15
.17
1390
.85
.90
170
.89
.93
.02
.039
100
.155
.16
.001
5560
2.96
2.97
2181
1.15
1.16
2187
.19
.20
15286
6.40
6.42
446
.60
.605
1600
.07
.072
371
.046
.049
1427
2.19
2.20
384
2.40
2.44
.02
.03
14249
5.10
5.12
1760
.50
.525
791
.48
.49
28764
.09
.092
5141
.007
.008
.003
39
.62
.65
.12
.14
136
.43
.45
.001
2.50
.003
.004
24
.01
.012
13414 18.08 18.15
.052
.067
1158
.355
.375
.11
.115
2370
2.30
2.32
424
2.63
2.67
156
1.09
1.12
443
.21
.215
5876
.015
.016
- 10.90 14.00
645
4.06
4.15
5855
.69
.695
686
.05
.051
.12
90
.45
.495
15525
3.87
3.88
4643
.10
.105
6614
6.25
6.26
7285
.88
.90
742 1.865
1.88
.15
.16
.195
.23
27414 14.62 14.65
498
.165
.175
.005
.02
77865
5.54
5.55
2 55.11 62.84
3 71.65 71.63
.001
.002
.002
.003
.003
895
1.26
1.37
1247
.20
.205
7986 17.23 17.27
192
.029
.03
12963
.052
.053
2957
.034
.038
.003
.005
75830 22.55 22.56
3568
9.74
9.77
28818
8.47
8.48
424 1.325
1.38
7662
.575
.58
12291
6.86
6.90
1901
.405
.425
1188
1.66 1.695
298
.12
.125
.002
.007
1781 15.23 15.24
23760
2.09
2.10
1500
1.93 1.935
.335
.37
27065
9.81
9.82
1.02 1.025
.03
.04
.50
.60
.024
.015
.001
.002
13610
1.87 1.875
57923
8.65
8.66
567
.30
.31
323
1.10 1.115
869
.185
.205
40
.25
.30
2377 1.395
1.40
.08
.125
.036
.07
13
1.12 1.145
.007
.02
1000
.08
.10
307
6.18
6.21
400
.185
.23
5277 41.42 41.52
30
.175
.18
354
.03
.034
104
8.48
8.49
994
5.80
5.83
69
8.50
8.80
40631
3.88
3.89
.70
.71
3004
.27
.28
7945
.019
.028
5711
.43
.435
904
.225
.25
50412
1.45 1.455
1419
.028
.041
7486
1.27
1.28
.003
.004
1 61.70 62.00
113
.98
.99
7815 1.915 1.925
6046
.038
.039
306
.565
.60
4453
.11
.40
11891
.575
.59
.001
.002
13815 1.475 1.485
153
.155
.165
.40
.42
144
5.13
5.20
11435
3.90
3.92
1107
2.03
2.06
9452
3.28
3.30
544
.025
.028
8267
.12
.125
345
.54
.545
.048
.058
.001
1
- 73.00
100
.065
.07
10821
2.31
2.36
410 1.005
1.01
13938 11.50 11.59
.20
.205
4661
1.85
1.95
2108
5.96
5.97
431
.50
.51
18465
9.82
9.84
19873
8.47
8.50
609
.115
.12
13616
.38
.385
- 1.125
1.15
1074
.64
.665
2254 1.525 1.545
4363
.31
.32
971
.16
.165
1582
.06
.064
1947
.008
.01
3500
.024
.025
93
.37
.455
.001
.002
1230 191.30 191.92
12
.40
.43
1.29
1.39
551
6.95
7.02
Dividend
¢ per
Times
Share
Cov
21.20 f
1.54
22.24
1.07
6.16
.70
17.00
1.04
8.62
.14
1.80 f
1.69
1.48
2.84
17.00
1.59
1.50 f
6.00 f
1.42
2.50
4.48
5.00 f
1.60
19.00 f
1.68
3.70 f
.98
66.00 f
.49
4.35
10.00 f
2.10
17.80
2.40
9.30
.71
11.56
2.43
18.35
3.91
-f
17.50 p
18.00
5.57
2.20 f
1.09
3.00
.13
1.00 f
1.71
55.28
1.40
28.00 p 1.19
224.00 f
1.13
274.00 f
1.03
59.14
2.57
181.00 f
1.50
32.00 f
1.49
39.50
.21
15.50 f
1.59
1.50 f
4.75
4.20 f
2.06
30.50 f
1.95
12.50
.65
10.67
3.38
1.00 p
17.00
1.74
1.50
10.00
1.26
21.25 f
1.79
-f
6.40 f
7.05
3.26
-f
9.10
34.00
4.30
194.20 f
1.10
39.70 f
1.82
14.29
1.16
25.20 p
.35
4.42 f
1.00 f
3.56
4.26 f
2.71
240.00 f
1.15
3.00 f
1.82
4.50 f
1.96
-f
5.00 f
2.46
-f
2.00 f
30.00 f
1.16
22.50 f
1.32
6.57
5.00
3.70
4.50 f
2.28
142.00 f
.60
74.00 f
1.17
4.70 f
1.87
9.00 f
1.51
4.50 f
1.38
6.96 f
2.93
67.00 f
1.32
10.00
.96
1.20 f
2.37
4.00 f
1.70
335.00 f
1.32
3.40 f
1.76
12.00
.78
11.00 f
1.97
Div
Yield
NTA
(%)
.51
3.03
.02
2.20
8.69
.65
6.48
2.11
8.42
1.29
7.70
.01
.12
1.38
.14
1.64
.96
.05
2.54
5.72
1.11
-.07
8.33
.13 10.00
.02
.03
.20
1.14
-.06
2.07
.01
1.44
3.71
.22
.12
.26
.13
5.87
.05
.04
.01
7.24
3.64
.10
.06
.01
4.45
.84
4.31
1.64
6.67
.11
.25
.10 620.00
.96
2.49
4.52
.04
.04
-.14
4.51
.06
.32
2.88
2.50
.05
1.60
.32
.19
5.56
-.96
3.78
1.55
5.05
54.27
4.07
70.91
3.83
-.01
.26
.03
3.43
.01
.03
16.86
8.03
2.95
3.28
-.52
4.66
-.03
-.28
.15
2.25
.34
3.70
.18
2.48
.07
2.71
2.00
.77
5.98
1.46
5.53
2.99
-1.61
1.73
1.02
.62
3.00
.20
.26
5.35
1.06
2.46
.06
.11 31.22
-.05
1.25
5.04
.03
.08
1.27
8.12
-.02
.12
7.15
5.48
.89
7.12
4.68
.03
.06
1.80
4.68
2.27
2.46
-.08
2.80
6.48
.68
6.31
.16
.06
1.79
2.30
.01
.84
2.94
.03
1.53
.20
11.16
3.87
2.94
.64
2.34
.51
.85
1.60
3.38
.45
.07
5.00
4.27
5.85
.83
5.75
1.89
3.20
2.98
1.52
.01
.02
.89
8.26
.05
73.72
1.95
.06
.31
1.13
6.38
.03
.23
2.54
2.04
1.51
8.82
.65
.71
7.42
7.88
.19
.30
.67
9.09
-.03
1.88
.54
.02
.01
.29
.50 11.11
6.99
1.75
.35
8.50
1.40
8.63
1.00
1.57
EPS
(¢)
32.56
-2.47
23.84
4.30
17.70
1.20
-3.60
3.04
-1.24
4.21
9.02
.20
-.01
27.00
11.22
-2.47
-13.26
8.49
-1.07
-6.74
11.20
8.00
-.48
32.00
-3.70
-16.04
-.79
-.08
3.61
-.02
-1.43
-.02
-1.73
-.51
-81.80
-.39
-10.34
2.13
21.00
42.70
-7.23
-18.70
6.63
28.12
71.84
-8.57
-1.14
-2.79
-5.55
-44.14
.08
100.34
2.40
.40
-3.81
1.71
77.13
-2.09
33.30
252.00
281.00
-.57
-.47
-5.47
-2.30
152.06
.08
-.60
.52
271.50
47.60
8.15
-10.00
-1.00
24.64
7.13
8.67
-6.97
59.42
8.08
36.07
-.70
29.50
2.69
-17.75
-14.55
-.16
12.60
38.00
-2.96
4.54
-38.26
-8.22
22.96
.27
-1.36
-3.01
-1.30
-5.64
146.26
5.20
213.20
-2.10
-.11
72.10
16.63
-7.16
8.90
-7.45
-1.49
-2.68
3.56
-49.00
11.53
.46
13.70
-.30
277.17
5.45
8.80
-.22
-1.60
-.50
-.02
12.30
-24.76
-.56
34.69
29.70
-12.73
18.50
-24.31
-1.90
10.24
-.23
.36
85.00
-.15
2.00
11.51
86.80
-.37
8.81
13.60
6.20
20.40
88.40
-17.16
-.40
9.56
2.84
-11.70
-4.00
-.54
-1.03
.19
-1.19
6.80
-.02
442.70
5.98
9.31
21.62
P/E
Ratio
21.5
10.7
22.1
11.4
93.3
42.9
21.4
10.0
80.0
11.0
10.3
7.1
19.6
30.3
16.0
17.5
5.2
11.0
6.3
.2
42.7
5.7
131.3
6.2
36.7
470.0
10.5
19.0
16.6
21.9
25.5
11.3
37.5
6.5
8.3
20.5
103.9
28.0
5.7
19.6
25.6
25.9
5.4
33.3
37.9
14.8
22.8
24.6
6.1
40.7
4.2
3.8
19.5
11.8
34.9
43.7
12.2
12.6
8.9
9.3
22.4
18.7
21.8
12.0
14.8
13.2
17.8
5.3
.3
85.9
118.0
8.8
13.4
21.0
43.9
8.2
48.2
9.6
11.5
22.5
13.2
5.3
43.2
6.7
14.9
32.5
52-Week
Day’s
High
Low
High
Low
.082
.018
.029
.025
6.31
2.70
6.15
6.00
.15
.054
.145
.115
.21
.041
.088
.081
.019
.005
.007
.007
.135
.064
.075
.068
6.90
5.11
6.35
6.16
.011
.003
1.315
.68
.83
.80
2.55
.372
.615
.575
.28
.14
12.87
9.34
12.19 11.98
8.10
5.48
7.65
7.33
16.20
13.57
15.86 15.66
.39
.16
.175
.17
.39
.255
1.72
.825
1.36 1.255
.014
.001
.002
.002
5.50
3.343
5.25
5.25
.225
.135
.215
.215
.89
.50
1.05
.80 ▼
.82
.80
5.06
2.879
4.67
4.50
3.45
2.95
3.36
3.32
4.68
2.03
4.50
4.40
.002
.001
5.13
2.57
3.16
3.06
38.88
29.27
34.54 33.50
23.92
11.05
21.00 20.40
1.06
.115
.125
.115
.17
.082
.25
.097
.13
.13
3.74
.91
1.055 1.005
7.78
6.30
7.64
7.49
.061
.033
.041
.039
12.14
9.30
11.70 11.47
.89
.415
.535
.51
2.48
.80
2.25
2.16
2.24
1.60
2.225
2.20
5.53
3.65
4.53
4.28
.044
.016
.017
.017
.022
.003
.285
.16
.56
.31
1.06
.83
1.00
.995
2.221
1.90
2.08
2.02
.009
.002
9.00
6.46
8.45
8.21
3.20
2.85
3.15
3.15
.013
.002
.005
.004
5.35
4.14
4.60
4.52
4.615
3.78
4.56
4.49
.065
.014
.20
.19
.022
.003
3.79
2.20
3.62
3.50
2.10
.90
1.74
1.74
36.56 ▲ 20.04
36.56 34.48
.28
.16
2.50
1.25
2.39
2.31
.074
.029
.037
.035
.294
.114
.14
.135
.84
.57
.78
.74
1.045
.85
.95
.95
4.20
2.50
4.08
4.01
.60
.14
.445
.42
1.393
.94
1.15
1.13
.225
.105
.64
.43
.515
.51
11.00
7.905
8.60
8.50
107.25
76.73 102.20 100.27
1.27
.525
.80
.79
.70
.155
.685
.65
.044
.014
.021
.02
.03
.005
.007
.007
2.44
.93
.945
.935
5.34
2.34
3.85
3.49
.72
.39
.695
.685
94.258
70.07
71.69 70.61
.028
.012
.52
.155
.385
.385
13.01
8.92
9.56
9.43
.35
.15
.195
.185
.115
.023
.04
.035
4.95
3.955
1.05
.925
.96
.925
.05
.021
14.00 ▲
9.05
14.00 13.06
.18
.095
.10
.10
3.02
1.77
2.95
2.87
1.14
.635
.65
.65
.685
.20
.33
.32
1.92
1.10
1.15 1.135
2.55
1.385
1.46
1.42
.65
.20
13.61
8.56
10.02
9.90
1.145
.94
1.03
1.01
.362
.137
.235
.23
14.25
9.80
12.12 11.84
.42
.18
.185
.185
1.815
1.185
1.27
1.25
108.68
85.40 100.68 99.00
4.29
2.41
3.26
3.17
1.41
.75
.85
.825
.77
.20
.34
.32
1.58
1.35
4.21
3.50
4.01
3.89
.68
.40
.60
.58
1.18
.225
.40
.375
1.255
.76
1.10
1.07
.034
.012
.019
.019
.80
.28
.16
.042
.05
.048
1.33
.73 ▼
.76
.73
.004
.002
.904
.665
.675
.675
.86
.42
.56
.56
8.05
6.92
7.76
7.66
2.19
1.37
1.59
1.54
.44
.18
.325
.085
.17
.16
.014
.004
.007
.007
.78
.31
.70
.64
.034
.009
.014
.013
.485
.074
.041
.008
.025
.023
.60
.392
.52
.515
61.99
33.80
56.39 55.03
.88
.492
.54
.525
1.97
1.06
1.87
1.84
.415
.204
.37
.37
5.22
2.77
3.49
3.32
.035
.015
.43
.175
.345
.33
.945
.25
.552
.53
2.513
2.02
2.23
2.21
6.88
5.27
6.215
6.06
1.35
.53
1.15
1.12
.39
.20
.245
.245
.27
.09
15.10
8.57
.54
.105
.27
.235
.019
.006
.007
.007
3.75
2.42
3.06
2.94
2.05
1.45
1.90 1.895
4.96
2.60
3.98
3.92
1.60
.57
1.29
1.24
.895
.27
7.90
6.50
.125
.025
.031
.03
.40 ▲
.185
.40
.36
1.45
.55
1.425
1.36
.95
.225
.34
.315
.013
.005
.045
.015
2.05
.74
1.30
1.26
.40
.31
.036
.002
.074
.019
.023
.023
.001
.001
1.20
.65
.135
.06
.40
.215
4.60
1.22
1.75
1.70
.035
.008
.014
.013
.025
.004
.021
.003
.006
.006
.17
.06
.091
.085
.029
.01
.01
.002
24.96
12.91
14.65 14.00
2.61
1.315
1.39
1.32
.40
.038
.125
.098
7.84
5.25 ▼
5.45
5.25
ASX
Code
BCT
BSL
BLG
BLY
BNE
BOL
BLD
BPH
BPS
BKN
BRC
BXB
BRG
BKW
BYL
BBL
BRS
BGR
BPA
BSA
BUG
BIQ
BAP
BWP
BWX
BPG
CAB
CTX
CZZ
CAJ
CAA
CAQ
CDD
CDP
CWE
CAR
CCV
CAT
CBL
CWP
CDY
CDYO
CLT
CAF
CNI
CMA
CVS
CGF
CHR
CHP
CHC
CQR
CHF
CIK
CDH
CNU
CII
CIM
CND
CL1
CSS
CLQ
CWY
CVW
CUV
CLV
CMI
CGR
CGW
CCL
COH
CDA
CGS
CL8
CL8O
CLH
CKF
CKL
CBA
COM
CMP
CPU
CXZ
CXZO
CEN
CIE
CIEO
CTD
COO
CGC
CUP
CVT
CYG
CVO
CGO
CCP
CMW
CM8
CWN
CTE
CSV
CSL
CSR
CLX
CV1
CVC
CYB
CYC
CYP
DTL
DDT
DTX
DSX
DCG
DLC
DGH
DVN
DXS
DDR
DMC
DCC
DXB
DXF
DGX
DM1
DVI
DVA
DMP
DNA
DFM
DVL
DOW
DRG
DTI
DUB
DUE
DLX
DWS
DYE
EAL
EBO
ECG
ECO
ECX
ENN
ELD
EOS
ELX
EMB
EHL
EMC
EML
EPD
EOR
ENB
EAX
EOL
EGY
ERJ
ERJO
EGG
EGN
ENC
E88
ESI
ESIOA
ESIOB
EVM
EGL
EPA
EQT
EPW
ESV
EHE
Last
Company Name
Sale
Bluechiip ....................
.025
BlueScope Steel ...........
6.10
BluGlass ....................
.145
Boart Longyear .............
.083
Bone Medical ...............
.007
Boom Logistics.............
.068
Boral.........................
6.33
BPH Energy .................
.008
BPS Technology............
.80
Bradken .....................
.575
Brain Resource .............
.15
Brambles.................... 12.11
Breville Grp .................
7.61
Brickworks.................. 15.71
Brierty .......................
.17
Brisbane Broncos ..........
.37
Broadspectrum.............
1.28
Bronson Grp ................
.002
Brookfield ...................
5.25
BSA..........................
.215
Buderim Ginger.............
.56
BuildingIQ...................
.80
Burson Grp..................
4.65
BWP Trust...................
3.35
BWX .........................
4.49
Byte Power Grp.............
.001
Cabcharge Aust...........
3.13
Caltex Aust.................. 34.53
Capilano Honey ............ 20.60
Capitol Health ..............
.115
Capral .......................
.11
CAQ Holdings ..............
.13
Cardno ......................
1.01
Carindale Prop..............
7.52
Carnegie Wave Engy.......
.039
Carsales.com............... 11.66
Cash Convert ...............
.53
Catapult Grp Intl............
2.20
CBL Corp ................... 2.225
Cedar Woods Prop.........
4.41
Cellmid ......................
.017
opt oct16 ...................
.004
Cellnet Grp..................
.18
Centrepoint Alliance .......
.36
Centuria Capital ............
1.00
Centuria Metropol..........
2.03
Cervantes Corp.............
.003
Challenger ..................
8.43
Chalmers....................
3.15
Chapmans ..................
.004
Charter Hall Grp ............
4.57
Charter Hall Ret REIT ......
4.53
.017
Charter Pacific..............
China Integr Media .........
.19
ChongHerr Invest ..........
.012
Chorus ......................
3.61
CI Res .......................
1.74
Cimic Grp ................... 36.56
Clarius Grp..................
.20
Class ........................
2.38
Clean Seas Tuna............
.035
Clean TeQ Hldgs............
.135
Cleanaway Waste ..........
.775
Clearview Wealth...........
.95
Clinuvel Pharmac ..........
4.08
Clover Corp .................
.42
CMI ..........................
1.15
CML Grp ....................
.175
Coats Grp PLC .............
.515
Coca-Cola Amatil ..........
8.55
Cochlear .................... 102.20
Codan .......................
.79
CogState....................
.685
Collaborate Corp...........
.02
opt apr17...................
.007
Collection House ...........
.935
Collins Foods ...............
3.85
Colorpak ....................
.685
C’wlth Bank of Aust ........ 71.15
ComOps ....................
.018
Compumedics..............
.385
Computershare.............
9.45
Connexion Media ..........
.185
opt feb17 ...................
.04
Contact Energy .............
4.47
Contango Income ..........
.925
opt mar18 ..................
.021
Corporate Travel............ 13.92
Corum Grp ..................
.10
Costa Hldgs.................
2.95
Countplus...................
.65
Covata.......................
.33
Coventry Grp ............... 1.135
Cover-More Grp ............
1.45
CPT Global..................
.25
Credit Corp Grp ............
9.96
Cromwell Property .........
1.03
Crowd Mobile...............
.23
Crown Resorts.............. 12.12
Cryosite .....................
.185
CSG .........................
1.26
CSL .......................... 100.35
CSR..........................
3.22
CTI Logistics................
.825
CV Check ...................
.32
CVC..........................
1.47
Cybg.........................
3.99
Cyclopharm.................
.60
Cynata Therapeutics.......
.39
Data#3 ......................
1.10
DataDot Tech ...............
.019
Datetix Grp..................
.39
Decimal Software ..........
.05
Decmil Grp..................
.73
Delecta ......................
.003
Desane Grp Hldgs..........
.675
Devine .......................
.56
DEXUS Prop Grp ...........
7.76
Dicker Data .................
1.57
Digimatic Grp ...............
.19
Digital CC ...................
.16
Dimerix Bioscience ........
.007
Ding Sheng Xin Fin .........
.65
Diploma Grp ................
.014
Directmoney ................
.08
Disruptive Invest ...........
.023
Diversa ......................
.52
Domino’s Pizza ............. 55.94
Donaco Intl..................
.525
Dongfang Modern Ag......
1.87
Dorsavi ......................
.37
Downer EDI .................
3.49
Draig Res....................
.023
DTI Grp ......................
.33
Dubber Corp................
.54
DUET Grp ...................
2.22
DuluxGroup.................
6.14
DWS .........................
1.12
Dyesol .......................
.245
E & A.........................
.095
EBOS Grp................... 15.00
Ecargo Hldgs ...............
.235
Echoice......................
.007
Eclipx Grp...................
3.01
Elanor Investors ............
1.90
Elders........................
3.96
Electro Optic Sys ...........
1.27
Ellex Medical Lasers .......
.77
Embelton....................
7.40
Emeco Hldgs ...............
.031
Emefcy Grp .................
.395
Emerchants ................. 1.415
Empired .....................
.33
Enhanced Oil & Gas ........
.008
Eneabba Gas ...............
.015
Energy Action...............
1.26
Energy One .................
.35
Energy Tech.................
.015
Enerji ........................
.023
opt dec16 ..................
.001
Enero Grp ...................
1.15
Engenco.....................
.08
Enice Hldg ..................
.26
Ensogo ......................
1.70
ENV Clean Tech ............
.013
opt jul17 ....................
.01
opt jul17 ....................
.006
EnviroMission...............
.085
Environment Grp ...........
.013
Ephraim Res ................
.003
Equity Trustees ............. 14.64
ERM Power .................
1.32
eServGlobal.................
.112
Estia Health .................
5.37
+
or
+9
+3.5
-.4
-.1
+12
-1
+6
+17
-9
-.5
+3
+5
-4
+12
-1
+3
+103
+16
-.5
-.5
+2
-.2
+13
+.5
-2
+2.5
+6
+.5
-4
+25
+13
-.1
+4
+2
+170
+7
-.2
+3.5
+7
-3
+.5
+1
+127
+1
+5.5
-.1
-1.5
-10
-7
-1.5
+.5
-3.5
+86
-.5
+5
+1
+1.5
+2
+3
+1.5
-1
+12
-.5
+96
-2
-2.5
-.5
+4
+1
-.5
+1
+.1
+.3
-3
-2.5
+5
-1
-1
-.1
-13
+.3
+.5
-3
-.5
+3
+11
-1
+1
-2
-3
-1.5
-.3
+2
-2
+.1
+3.5
+1
-5
-.1
-.9
+59
-5.5
+3
-1
Vol
Quotes
100s
Buy
Sell
3151
.025
.028
33580
6.07
6.10
14745
.145
.15
1891
.083
.086
8549
.007
.008
8943
.066
.072
41460
6.32
6.34
.008
.009
543
.80
.83
1526
.575
.64
.14
.24
27283 12.10 12.12
1167
7.60
7.62
3164 15.70 15.71
1101
.17
.18
.38
.40
92358 1.275
1.28
30
.002
.003
36
5.25
5.25
2183
.215
.22
.58
.60
350
.755
.80
10496
4.65
4.67
18132
3.34
3.35
1434
4.49
4.50
.001
3792
3.12
3.13
10827 34.50 34.53
178 20.60 20.71
7360
.115
.12
.10
.11
70
.10
.135
3836 1.005
1.02
54
7.52
7.69
5796
.039
.04
4993 11.63 11.67
5453
.52
.53
487
2.20
2.24
545
2.11
2.30
179
4.41
4.54
4280
.017
.018
.003
.005
.18
.205
.35
.355
312
.995
1.00
663
2.03
2.08
.003
.01
27804
8.43
8.44
165
3.16
3.90
21580
.004
.005
11781
4.56
4.58
11050
4.51
4.54
.017
.02
.096
.19
.004
.017
3694
3.58
3.62
4 1.775
1.89
7437 36.39 36.58
.18
.20
2882
2.36
2.39
7106
.035
.037
1370
.135
.14
16620
.775
.78
345
.95
.96
208
4.01
4.05
244
.415
.445
446
1.15
1.19
.16
.18
823
.515
.52
49439
8.54
8.56
1745 102.03 102.20
44
.785
.79
45914
.685
.69
2343
.02
.021
5000
.006
.008
4323
.935
.94
16739
3.83
3.85
2896
.685
.69
27290 71.15 71.16
.018
.02
60
.385
.40
10781
9.44
9.45
231
.185
.195
500
.031
.04
3.96
608
.925
.96
.03
3854 13.90 13.93
443
.10
.105
6969
2.94
2.95
850
.645
.65
5709
.33
.335
115 1.135
1.19
22240 1.445 1.455
.27
.39
1067
9.95
9.97
35687
1.03 1.035
1957
.23
.235
11342 12.08 12.12
1000
.16
.20
1963
1.25 1.265
8656 100.25 100.35
22383
3.21
3.22
45
.825
.88
1155
.315
.32
1.38
1.65
35108
3.97
3.99
65
.56
.60
759
.39
.40
707
1.08
1.10
200
.018
.019
.39
.42
463
.05
.054
7725
.73
.76
.003
.004
150
.675
.69
1360
.56
.585
19147
7.75
7.76
349
1.57 1.605
.11
.19
5453
.16
.175
3800
.007
.008
140
.66
.70
11300
.012
.015
.068
.086
17175
.023
.025
1787
.515
.525
2839 55.91 55.97
532
.51
.53
154
1.86
1.88
100
.37
.40
36450
3.48
3.50
.023
.025
968
.33
.34
2249
.53
.54
68790
2.21
2.22
18593
6.14
6.15
387
1.11
1.15
470
.245
.25
.098
.11
- 13.90
1582
.235
.265
10000
.007
.011
1895
2.97
3.01
270 1.895
1.93
2644
3.94
3.97
131
1.26
1.27
.77
.77
6549
.03
.031
16087
.385
.395
3651 1.415
1.42
2804
.32
.33
.008
.009
.015
.018
1
1.26
1.29
.32
.38
.003
.015
1240
.023
.024
.001
1.12 1.165
.08
.085
.26
.28
66
1.66
1.80
44003
.013
.014
.007
.009
9564
.005
.006
1900
.085
.095
.013
.016
.002
.004
83 14.61 14.65
4191
1.32
1.34
8799
.11
.115
22359
5.36
5.37
Dividend
¢ per
Times
Share
Cov
NTA
.01
6.00 f
7.15 4.72
.01
.37
20.50 f
1.84 4.36
.09
5.25
2.65
.02
- 1.14
-.04
28.50 p 1.81
.87
27.50 p 1.34 1.21
46.00 f
1.65
1.25 f
1.94
.48
.75 f
3.48
.17
.57
12.00
24.14
.05
.93
9.70 f
1.37
16.46
3.02 2.52
.12
20.00 f
1.67
117.00 f
1.65 9.60
37.50 f
3.02 4.33
1.25 f
.19
-.09
.23
.09
20.00 f
.33
37.58
1.66 7.64
.01
35.50 f
1.27
.24
4.00 f
1.66
.30
.09
28.00 f
2.35 3.69
1.00 f
2.84
.24
2.20 f
1.17
.15
5.00 f
1.73
.91
16.91
2.40 2.05
31.50 f
2.30 3.75
-f
25.40
2.23 2.98
27.80
1.72 3.74
-.05
.14
.02
7.14
2.85 1.43
6.50 f
4.35 1.38
96.00 f
1.60 10.60
.25
1.00
2.04
.12
.03
.01
1.60 f
1.63
.15
2.10 f
1.11
.55
.25
.75 f
.15
.17
9.00 f
1.70 1.16
1.00 f
.47
.14
43.50 p 1.18 1.07
210.00 f
1.41 3.16
4.00 f
1.83
.03
.09
8.60 f
1.73 1.05
12.50 f
2.32
-.01
2.50 f
1.43
.34
420.00 f
1.31 28.30
.06
32.00 f
1.67 -3.00
-.03
9.52
- 3.07
3.00 p 1.53
.94
19.00 f
1.86 1.97
.50 p
.86
.03
3.00 f
.06 1.35
8.00 f
1.12
.02
6.75 f
- 2.09
6.20 f
1.31
-f
.07
45.00 f
1.89 4.20
8.08
1.83
.73
-.08
52.00 p 1.03 4.38
1.00
.64
.07
9.00
.50
.24
171.46
2.42 5.71
23.00
1.16 2.12
8.00 f
4.09
.79
.02
8.00 f
1.34 1.59
1.00 f
8.61
.20
.09
6.70 f
1.10
.13
.12
.01
10.50 f
- 1.00
.02
4.25 f
1.63
.74
- 1.32
44.41
2.73 7.25
16.20 f
.89
.04
.01
61.90 p 1.46
-.24
.02
24.00 f
1.73 2.54
.12
.05
17.75
.19 1.34
22.50 f
1.32
.31
8.50 f
1.26
.01
.03
-f
-.14
40.98 p 1.66
.26
.04
-.01
-f
14.00
1.18 1.31
.84
.07
.19
35.50 f
2.18
.06
.21
.05
.06
-f
.01
.02
3.86 f
.05
.13
-.01
.42
.13
.38
82.00 f
1.02 2.46
12.00
.19 1.29
.10
26.40 f
.43 -1.04
Div
Yield
EPS P/E
(%)
(¢) Ratio
-1.14
.98
42.92 14.2
-1.11
- -49.27
-.35
- -11.40
3.24
37.75 16.8
-3.21
6.56
13.90
5.8
- -185.30
-2.48
2.35
51.71 23.4
3.61
36.78 20.7
2.93
75.90 20.7
7.35
2.42
7.0
2.03
2.61 14.2
12.80 10.0
-.86
2.29 289.66
1.8
.80 26.9
-5.66
2.09
13.25 35.1
4.91
49.76
6.7
8.01 56.1
.01 10.0
6.39
33.30
9.4
3.39 193.20 17.9
1.82 113.07 18.2
10.87
.24 47.9
-.53
.09 144.4
19.80 -138.07
5.00
62.45 12.0
-.83
3.04
45.00 25.9
7.55
6.65
8.0
-3.53
6.35
65.70
6.7
-.48
5.56
2.84
6.3
6.11
2.57 14.0
5.00
8.63 11.6
8.33
40.66
5.0
-.08
3.74
72.50 11.6
-5.37
-1.25
5.56
56.57
8.1
6.14
47.76
9.5
-6.52
4.00
4.8
.02 60.0
1.98
20.36 17.7
3.74
28.30
6.1
2.63 153.70 23.8
-3.60
.42
2.04 116.7
-.92
-2.87
2.06
2.60 29.8
2.21
2.34 40.6
- -24.00
1.79
.11 381.8
7.83
15.33
7.5
5.71
.47 37.2
-6.70
5.09
51.50 16.6
2.05 295.50 34.6
5.06
7.30 10.8
-.63
9.20
14.90
6.3
3.25
28.94 13.3
3.65
3.58 19.1
5.90 551.50 12.9
-.61
1.76 21.9
3.39
53.38 17.7
-5.15
2.13 -14.91
3.24
4.60 20.1
1.36
35.30 39.4
5.00
.43 23.3
1.02
.18 1638.9
12.31
8.94
7.3
-4.70
5.95 -59.20
4.28
8.10 17.9
- -19.65
4.52
84.90 11.7
7.84
14.79
7.0
12.59
1.8
4.29
53.31 22.7
5.41
.64 28.9
7.14
4.49 28.1
1.71 414.74 24.2
7.14
26.70 12.1
9.70
32.75
2.5
-4.03
5.44
10.69 13.8
1.67
8.61
7.0
-6.98
6.09
7.34 15.0
-.25
- -36.30
-2.29
14.38 -23.16
-.17
6.30
6.91
9.8
- -22.70
5.72 121.38
6.4
10.32
14.39 10.9
-4.54
-.46
-1.91
-9.12
-.30
-3.45
1.11
90.20 62.0
1.00 52.5
- -10.68
6.88
41.55
8.4
-1.00
.17 194.1
- -16.03
8.00
3.39 65.5
3.66
29.60 20.7
7.59
10.70 10.5
-2.61
- -27.96
2.73
67.93 22.1
-1.75
-2.40
7.37
16.58 11.5
46.40
8.5
5.30 24.0
1.89 40.7
4.80
77.40
9.6
- -31.72
- -10.95
1.82 77.7
.52 63.5
-.10
-.29
3.06
-9.03
4.01
8.7
-.75
-.10
.62 185.5
-7.15
- -247.84
-.16
-.21
-.05
-.04
5.60
83.28 17.6
9.09
2.28 57.9
- -12.80
4.92
11.32 47.4
AFR
Tables
INDUSTRIALS
52-Week
High
Low
1.92
1.34
.72
.25
278.501 277.339
167.53 142.225
24.21 20.703
188.82 185.47
187.10 156.794
153.752 152.021
139.52 137.069
37.36 33.077
75.08
58.28
166.698
165.01
42.51 30.975
142.797 141.374
376.767 373.781
47.92 43.203
186.164 184.881
105.975 104.967
125.50 109.167
120.405 119.631
76.10 57.007
56.548 56.172
60.116 59.855
47.25 36.367
127.827 126.304
100.672
99.543
138.00 137.224
.07
.051
.685
.35
1.06
.70
.010
.002
17.08
11.80
1.045
.70
1.11
.74
2.43
1.70
2.10
.245
.37
.17
.036
.008
.315
.036
.032
.001
4.00
3.34
2.73
1.665
1.31
.85
.13
.033
.018
.002
.015
.006
.026
.005
.005
.005
9.01
5.655
.105 ▲
.035
2.20
1.00
8.35
6.045
3.588
2.07
.32
.10
47.38
29.88
1.025
.185
2.35
1.82
6.20
4.05
.005
.002
.027
.006
5.00
2.69
1.93
.85
.003
.001
1.60
.92
.047
.012 ▼
1.19
.71
4.15
2.86
.083
.037
.33
.165
2.50
1.64
1.03
.90
3.073
1.983
3.00
2.045
6.84
3.55
.97
.825
2.15
1.570
.36
.195
2.26
1.455
.91
.35
.048
.016
.23
.085
2.55
1.60
3.525
2.08
.051
.021
.18
.016
1.05
.93
.05
.004
.26
.15
.58
.42
.50
.20
1.80
1.02
.04
.013
3.50
.78
.99
.70
6.79
5.50
3.29
2.645
.175
.02
5.06
4.21
2.25
2.00
1.17
.72
10.36
7.195 ▼
.036
.015
1.30
.665
7.95
4.51
.115
.045
3.49
2.92
10.18
6.07
2.75
1.765
3.98
2.00
4.99
3.65
.38
.198
3.02
2.12
2.49
.40
6.56
4.34
1.14
.96
.15
.08
3.22
1.935
.50
.305
.009
.002
.89
.195
.60
.053
.025
.012
.34
.047
.67
.44
2.79
2.40
4.83
1.025
3.33
1.94
4.65
3.03
.115
.069
.32
.175
.25
.135
.03
.015
1.09
.59
.21
.075
.05
.006
1.95
.905
4.68
3.10
.42
.215
.39
.17
2.09
.92
.58
.175
1.25
.755
.72
.55
.017
.008
.005
.001
1.35
.80
4.40
2.69
.60
.345
2.19
1.755
.69 ▲
.21
1.30
.49
3.03
2.80
3.03
2.28
.24
.115
6.14
4.72
4.70
2.99
1.98
1.26
2.80
1.55
.06
.033
2.05
.22
.011
.004
4.23
3.57
.115
.038
.06
.005
.034
.004
1.872
.07
13.78
10.47
10.98
7.34
9.43
4.15
.615
.20
11.73
8.73
1.865
.635
4.95
3.16
.21
.07
.51
.087
.275
.175
2.07
1.85
.395
.095 ▼
3
cont’d
Day’s
High
Low
1.88
1.88
.065
.065
.65
.625
.006
.006
15.19 14.965
.805
.785
1.94
1.94
1.70
1.66
.025
.024
.065
.065
2.04
2.04
.90
.90
.058
.056
8.83
8.72
.105
.105
1.45
1.34
7.00
6.77
2.64
2.43
.145
.14
42.74 41.76
.84
.84
2.35
2.30
5.35
5.25
.023
.022
3.85
3.69
1.335
1.31
.96
.955
.018
.012
.775
.77
3.83
3.71
.057
.055
.295
.295
2.43
2.40
.92
.91
2.67
2.64
4.37
4.17
.855
.85
2.05
1.94
1.87
1.86
.021
.02
.125
.125
2.20
2.15
2.50
2.45
.027
.026
.021
.02
.98
.95
.46
.46
1.10
1.09
6.63
6.51
3.12
3.12
4.88
4.81
2.25
2.22
.925
.90
7.345 7.195
1.10
1.10
7.38
7.14
3.16 3.095
7.13
6.93
2.19 2.105
3.775
3.66
4.58
4.48
.38
.365
2.69
2.59
4.69
4.60
2.34
2.20
.205
.195
.16
.16
.47
.47
2.79
2.68
3.87
3.75
3.03
2.95
3.25
3.20
.076
.076
.91
.88
.095
.09
1.59
1.52
4.60
4.55
.215
.205
1.36
1.31
.835
.77
.01
.01
2.97
2.86
2.10
2.05
.69
.655
.617
.59
2.735
2.67
.175
.17
5.44
5.35
4.47
4.38
1.37
1.32
1.97 1.927
.355
.355
4.12
4.07
.041
.038
.008
.007
12.11 12.02
8.42
8.22
6.85
6.61
11.59 11.26
1.055
.985
3.55
3.31
.25
.23
.205
.205
2.00
1.99
.105
.095
ASX
Code
Company Name
EPX
Ethane Pipeline.............
ESK
Etherstack ..................
ETSMMM ETS 3M......................
ETSAPL ETS Apple...................
ETSBAC ETS Bank of America ......
ETSBRK ETS Berks Hathaway ......
ETSBOE ETS Boeing .................
ETSCAT ETS Caterpillar .............
ETSCVX ETS Chevron................
ETSCSC ETS Cisco Systems ........
ETSCIT ETS Citigroup...............
ETSXOM ETS Exxon Mobil ...........
ETSGEL ETS General Electric .......
ETSHDP ETS Home Depot...........
ETSIBM ETS IBM.....................
ETSINT ETS Intel.....................
ETSJNJ ETS Johnson&Johnson....
ETSJPM ETS JPMorgan Chase .....
ETSMCD ETS McDonalds ............
ETSMRK ETS Merck & Co ............
ETSMSF ETS Microsoft ..............
ETSMDZ ETS Mondelez Intl ..........
ETSORC ETS Oracle..................
ETSPFE ETS Pfizer ...................
ETSPGB ETS Procter & Gamble .....
ETSWMT ETS Wal-Mart...............
ETSDIS ETS Walt Disney............
EBG
Eumundi Grp................
EGH
Eureka Group Hldgs .......
EZL
Euroz ........................
EVE
Energy Ventures ............
EVT
Event Hospitality ...........
EVO
Evolve Edu Grp .............
FXJ
Fairfax Media ..............
FAN
Fantastic Hldgs.............
FRM
Farm Pride Foods ..........
FFC
Farmaforce..................
FBR
Fastbrick Robotics .........
FFG
Fatfish Internet Grp ........
FFGO
opt jul16 ....................
FFI
FFI Hldgs....................
FID
Fiducian Grp ................
FRI
Finbar Grp...................
FGR
First Graphite ...............
FGROA opt oct16 ...................
FGROB opt may17..................
FGF
First Growth Funds.........
FGFOA opt feb18 ...................
FPH
Fisher & Paykel Hlth........
FGI
Flat Glass Ind ...............
FWD
Fleetwood Corp ............
FBU
Fletcher Bldg ...............
FXL
FlexiGroup ..................
FRX
Flexiroam ...................
FLT
Flight Centre Travel.........
FLK
Folkestone ..................
FET
Folkestone Edu.............
FSF
Fonterra S/H Fund .........
FLR
Frankland River.............
FRN
Fraser Range Metals .......
FNP
Freedom Foods Grp .......
FLN
Freelancer...................
FRE
Freshtel Hldgs ..............
FSA
FSA Grp .....................
FUN
Funtastic ....................
FFT
Future Fibre Tech ...........
GEM
G8 Education ..............
GRB
Gage Roads Brewing ......
GAP
Gale Pacific .................
GJT
Galileo Japan Tr ............
GDF
Garda Div Prop Fund.......
GTY
Gateway Lifestyle ..........
GZL
Gazal Corp..................
GBT
GBST Hldgs.................
GDI
GDI Prop Grp ...............
GHC
Generation Health..........
GBI
Genera Biosystems ........
GNE
Genesis Energy.............
GSS
Genetic Signatures.........
GTG
Genetic Tech................
GNX
Genex Power ...............
GTK
Gentrack Grp ...............
GMA
Genworth Mortg Ins........
GDY
Geodynamics...............
GID
GI Dynamics, Inc ...........
GC1
Glennon Small Comp ......
GC1O
opt aug16 ..................
GLE
GLG Corp ...................
GCS
Global Construct ...........
GLH
Global Health ...............
GLB
Globe Int’l ...................
GOE
GO Energy Grp .............
GFY
Godfreys Grp ...............
GMY
Goldfields Money ..........
GMG
Goodman Grp ..............
GOW
Gowing Bros................
GPS
GPS Alliance................
GPT
GPT Grp.....................
GMF
GPT Metro Office Fd .......
GNG
GR Engineering.............
GNC
GrainCorp...................
GBA
Grandbridge ................
GEG
Grays Ecommerce .........
GXL
Greencross .................
GER
Greenearth Energy .........
GOZ
Growthpoint Prop ..........
GUD
GUD Hldgs..................
GWA
GWA Grp ....................
HSN
Hansen Tech ...............
HVN
Harvey Norman.............
HZR
Hazer Grp ...................
HSO
Healthscope ................
HLO
Helloworld ..................
HGG
Henderson Grp .............
HML
Henry Morgan ..............
HMLO
opt aug18 ..................
HFA
HFA Hldgs...................
HNG
HGL..........................
HLS
Hillcrest Litigation ..........
HIL
Hills ..........................
HIT
Hitech Grp Aust ............
HJB
HJB Corp ...................
HCT
Holista Colltech.............
HOM
Homeloans..................
HPI
Hotel Property Inv ..........
HUB
HUB24 ......................
HHL
Hunter Hall Int’l .............
HUO
Huon Aquaculture..........
HTA
Hutchison ...................
IB8
Ibosses Corp ..............
ICI
Icandy Interactive ..........
ICIO
opt feb20 ...................
ICQ
iCar Asia.....................
ICT
ICollege .....................
ICTO
opt jul17 ....................
ICS
ICSGlobal ...................
IEL
IDP Education ..............
IDT
IDT Aust .....................
IMD
Imdex........................
IMF
IMF Bentham ...............
IMC
Immuron ....................
IPD
ImpediMed..................
IPC
Imperial Pacific .............
IMU
Imugene.....................
IMUO
opt mar17 ..................
IAB
Inabox Grp ..................
IPL
Incitec Pivot.................
IDZ
Indoor Skydive Aust........
IDR
Industria REIT...............
IFN
Infigen Energy ..............
IFM
Infomedia ...................
IFT
Infratil........................
INA
Ingenia Grp .................
IIL
Innate Immuno .............
IAG
Insurance Aust Grp.........
ITQ
Intecq........................
IDX
Integral Diagnostics........
IRI
Integrated Research .......
IEQ
Int’l Equities.................
IQE
Intueri Edu Grp .............
IVT
Inventis ......................
IOF
Investa Office Fd ...........
IVO
Invigor Grp ..................
IVOO
opt jul18 ....................
IVX
Invion ........................
IVQ
Invitrocue ...................
IVC
InvoCare ....................
IFL
IOOF Hldgs .................
IPH
IPH...........................
IQ3
IQ3Corp .....................
IRE
IRESS .......................
ISU
iSelect .......................
ISD
Isentia Grp ..................
ICU
iSENTRIC ...................
ISX
Isignthis .....................
ITD
ITL ...........................
IGL
Ivegrp........................
IWG
iWebGate ...................
Last
Sale
1.88
.31
279.06
142.54
21.04
185.47
187.10
154.12
139.52
37.36
58.28
167.07
42.51
143.12
377.36
47.92
186.55
106.40
122.58
120.65
76.10
56.71
60.26
47.25
128.16
100.94
138.00
.065
.65
.71
.006
15.02
.90
.80
1.94
1.685
.20
.024
.065
.001
3.55
2.04
.90
.058
.006
.015
.008
.005
8.82
.105
1.42
6.97
2.55
.145
42.63
.84
2.33
5.25
.004
.023
3.69
1.335
.001
.955
.014
.77
3.83
.056
.295
2.42
.92
2.66
2.27
4.30
.85
2.03
.22
1.865
.585
.021
.125
2.19
2.49
.026
.02
.95
.004
.23
.46
.38
1.16
.027
1.10
.81
6.60
3.12
.085
4.88
2.24
.925
7.27
.023
1.10
7.34
.059
3.15
7.05
2.18
3.70
4.58
.375
2.69
2.09
4.65
1.00
.15
2.25
.43
.009
.195
.31
.015
.16
.47
2.68
3.75
3.03
3.21
.076
.32
.18
.015
.895
.093
.006
1.59
4.56
.30
.21
1.345
.40
.785
.72
.01
.002
.99
2.95
.40
2.07
.68
.61
2.71
.175
5.44
4.47
1.33
1.97
.055
.355
.005
4.12
.04
.01
.007
.07
12.06
8.33
6.83
.31
11.55
1.025
3.47
.165
.23
.205
2.00
.10
+
or
Vol
100s
138
4653
+3
1035
- 32676
-18
435
+2.5 72511
+2
36
-1.5
492
-.1
1795
+.5
1500
65
163
+.2
886
+20
3081
+.6
8109
+7.5
1794
+16
7657
+13 17072
+.5
1356
+20
3697
1061
+1
3531
53
-.1 11800
-11
702
+2
1102
-.5
1077
-.4 532646
-.5
23
+14 12852
-.1
2247
-.5
829
1618
+.5
331
-1 10474
+1
1656
4495
+8
409
+1.5
186
+.1 27558
+.5
460
+2
153
+2 12402
1005
-.1 25103
-3
385
-1.5 29210
198
+5 35845
+2
30
+4 33972
916
+6.5
45
-3
5225
160
+17
3002
+5
5888
+5
1348
+5
4685
+2
2674
+6 23317
+1
1052
+8 60684
-6 15313
-11
3716
1058
720
-1.5
213
631
-11
708
+3
98
+3
50
1
-.5
2275
+.2
4058
+7
447
-4
2411
628
+2.5
3969
-4.5
9372
- 11000
- 54026
636
+.5 34164
+.5
4514
+6
384
-.5
439
+6 49828
-9
161
-4
371
+3.5
351
-3.5
20
+4 21703
-.2 17198
-.1
6517
-5
2682
-11
9882
+28
7028
+24
3108
+4.5
2182
+16 14322
5443
140
+1
226
-.5
1413
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
1.88 1.885 13.00 p
.14
.25
219.42
145.26
17.45
186.85
168.08
99.55
122.62
36.49
108.79
178.39
198.49
42.21
144.17
77.22
71.77
54.28
53.63
41.49
110.04
90.82
128.35
.064
.065
.52 f
.69
.645
.65
.71
.72
5.00 f
.006
.007
14.97 15.02 49.00 f
1.73
2.20
1.98
.795
.80
4.00 p
.90
1.93
2.00 12.00 f
1.38
1.66 1.685
.10
.195
.024
.025
.045
.065
.001
3.25
3.50 19.00 f
1.16
2.00
2.04
-f
.90
.915
9.00 f
1.07
.056
.059
.005
.011
.022
.008
.01
8.80
8.82 13.38
1.66
.10
.105
1.39
1.42
-f
6.97
6.98 32.27
1.31
2.53
2.55 16.25 f
1.69
.135
.145
42.48 42.63 157.00 f
1.72
.84
.86
2.30
2.33 13.27
2.88
5.25
5.35 27.03
.57
.003
.014
.023
.024
3.69
3.78
3.25 f
4.65
1.295 1.335
.001
.002
.955
.96
6.50 f
1.66
.013
.014
-f
.77
.775
3.82
3.83 24.00 f
1.01
.056
.058
.295
.31
1.75
1.73
2.40
2.43 16.90
2.82
.91
.92
6.75
.52
2.66
2.67
5.31
1.37
2.20
2.40 13.00 f
8.77
4.30
4.31 11.00 f
1.45
.85
.855
7.62
1.34
1.96
2.03
8.80
1.20
.22
.25
1.84
1.87 14.72
.42
.53
.57
.02
.021
.125
.13
2.16
2.19 10.37 p 1.14
2.48
2.49 26.50 f
1.33
.026
.027
.02
.021
.965
.975
.75 f 11.47
.005
.008
.20
.35
.45
.475
.38
.43
1.16
1.24
7.00 f
1.74
1.10
1.14 20.30 p 1.43
.81
.98
6.60
6.62 23.00
3.99
3.10
3.12 12.00 f
5.34
.01
.09
4.87
4.88 22.50
2.18
2.24
2.25 21.65
2.01
.88
.935 10.00 f
1.01
7.26
7.27 10.00 f
1.40
.023
.025
1.10
1.12
7.33
7.35 18.00 f
1.74
.053
.056
3.13
3.15 20.10
1.63
7.04
7.05 42.00 f
.56
2.16
2.18
7.00 f
2.00
3.70
3.71
6.00 p 2.00
4.56
4.58 24.00 f
1.17
.375
.38
2.68
2.69
7.20
1.45
1.90
2.08
-f
4.65
4.66 21.48
1.39
.99
.995
.09
.13
2.24
2.25 14.66
1.29
.43
.45
1.50 f
4.60
.005
.009
.195
.20
5.50 f
.29
.31
-f
.013
.015
.15
.165
.44
.485
4.00 f
1.35
2.68
2.79 17.40
2.32
3.75
3.80
2.87
3.03 23.60 f
1.52
3.16
3.21
.076
.077
.18
.33
.105
.18
.002
.015
.88
.895
.095
.098
.01
.03
1.50
1.59
4.50
2.39
4.55
4.56
.29
.295
.21
.215
-f
1.345 1.355 10.00 f
.35
.40
.785
.795
.72
5.00 f
.009
.011
.002
.003
.93
1.00
2.94
2.96 11.80 p 2.02
.40
.41
2.06
2.10 15.34
1.66
.68
.685
.61
.615
3.35
1.19
2.80
3.00 12.16
6.10
2.67
2.71
8.40
3.16
.17
.175
5.42
5.44 29.00 f
.88
4.36
4.47 14.00 p 3.30
1.36 1.365
1.93
1.97
7.00 p 1.20
.036
.355
.38 12.81 p
.01
4.09
4.13 19.50
3.01
.039
.04
.008
.018
.007
.008
.055
.085
12.06 12.07 38.00 f
1.32
8.31
8.33 56.50 f
1.22
6.82
6.83 21.00 p 1.06
.255
.31
11.52 11.55 42.70 p
.82
1.02 1.025
1.00 f
3.47
3.48
7.50 p 1.35
.16
.17
.23
.24
.205
.21
.75 p 2.40
1.99
2.00
.10
.105
-
NTA
.53
-.35
.08
.19
.65
5.51
-.14
.19
.60
.03
.01
-.01
3.12
1.00
.20
.61
.09
2.33
2.60
.99
8.32
.83
2.00
5.41
.01
1.27
.54
-.04
.23
-.94
.03
.25
2.46
1.02
1.19
.20
1.07
-.02
1.54
.08
.01
.02
.14
3.71
.04
1.01
1.07
.84
.79
.12
.93
3.90
3.89
.04
4.17
2.15
.32
5.64
.19
-.87
.02
2.60
.23
.02
.11
2.48
.07
.22
.13
.65
.29
.25
.14
.01
.29
2.18
.08
.14
2.78
.01
.07
-.04
.25
.01
.43
.32
.03
.08
.90
-.29
.80
.24
2.11
.19
.03
2.66
2.35
.02
1.37
1.22
-.15
.11
.16
-.61
3.98
.79
.16
.36
.03
1.06
.75
-.28
.02
.02
.10
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
6.91
1.79 105.0
- -25.46
8.00
.36 18.1
3.50 18.6
7.04
-.77
-.17
3.26
85.00 17.7
2.44
4.36 20.6
5.00
3.60 22.2
6.19
16.60 11.7
12.25 13.8
-1.16
-2.39
-5.03
5.35
22.00 16.1
10.00
9.63
9.3
-1.93
-.02
1.52
22.25 39.6
.23 45.7
- -14.50
4.63
42.18 16.5
6.37
27.40
9.3
-.70
3.68 270.70 15.7
5.50 15.3
5.70
38.22
6.1
5.15
15.40 34.1
-.11
.18 12.8
.88
15.12 24.4
-.64
-.02
6.81
10.78
8.9
-5.63
-.66
6.27
24.27 15.8
-.11
5.93
3.03
9.7
6.98
47.64
5.1
7.34
3.53 26.1
2.00
7.30 36.4
5.73 113.97
2.0
2.56
15.91 27.0
8.96
10.22
8.3
4.33
10.53 19.3
-2.70
7.89
6.14 30.4
-2.21
-.39
-2.03
4.74
11.82 18.5
10.64
35.30
7.1
-3.37
- -507.80
.79
8.60 11.0
6.20
3.7
4.80
9.6
2.69 14.1
6.03
12.15
9.5
-1.28
18.45
28.96
3.8
.43 188.4
3.48
91.80
7.2
3.85
64.12
4.9
3.73
2.3
4.61
48.94 10.0
9.67
43.50
5.1
10.81
10.06
9.2
1.38
14.00 51.9
-1.71
- -24.92
2.45
31.29 23.5
-1.65
6.38
32.80
9.6
5.96
23.60 29.9
3.21
14.02 15.5
1.62
12.00 30.8
5.24
28.02 16.3
-1.55
2.68
10.43 25.8
- -275.22
4.62
29.82 15.6
6.52
18.97 11.9
3.49
6.90
6.2
-.94
28.21 -70.60
4.28
7.2
.38
3.9
.40 40.0
8.51
5.41
8.7
6.49
40.33
6.6
- -10.54
7.79
35.91
8.4
- -17.02
-1.35
-5.43
- -12.19
2.83
10.77 14.8
7.98 57.1
-.70
- -15.53
7.43 -10.59
-5.40
-6.52
6.94
-.17
-.19
-2.61
4.00
23.80 12.4
.30 133.3
7.41
25.39
8.2
- -39.92
5.49
3.97 15.4
74.13
3.10
26.58 10.2
-3.10
5.33
25.60 21.3
3.13
46.17
9.7
2.83 47.0
3.55
8.41 23.4
.38 14.5
36.08 -45.51
-.57
4.73
58.70
7.0
-1.19
-1.49
- -10.73
3.15
50.10 24.1
6.78
68.90 12.1
3.07
22.29 30.6
-.80
3.70
35.17 32.8
.98
2.16
10.14 34.2
1.97
8.4
-6.29
3.66
1.80 11.4
-1.00
-.16
-
52-Week
High
Low
20.04
14.15
3.45
2.44
.35
.20
23.94
17.13
1.115
.80
.023
.008
1.22
.955
1.38
.80
.29
.13
.006
.001
1.72
.96
.89
.40
.068
.019
3.06
.028
13.05
4.10
1.66
1.105
.205
.153
1.475
.845
.29
.20
.03
.005
.002
.001
.59
.31
.047
.001
.41
.20
.083
.009
.035
.002
.017
.004
.40
.145
.12
.09
3.98
2.05
.26
.13
.15
.015
.60
.45
.16
.069
.105
.07
.165
.078
.39
.24
.195
.059
.22
.10
.295
.20
17.24
11.48
.11
.04
3.92
1.255
2.82
2.33
.535
.35
7.99
7.04
.180
.10
.082
.031
.80
.405
.275
.20
3.79
1.96
.025
.002
1.55
1.13
.135
.042
4.89
3.12
86.72
58.28
1.22
.80
9.49
4.60
28.22
16.40
23.00
13.90
.025
.012
.73
.40
.39
.17
.345
.055
5.26
3.23
.35
.006
.16
.044
1.10
.39
.255
.15
.835
.325
.645
.39
.044
.02
1.537
.93
2.03
1.205
14.84
10.36
1.13
.51
2.97
1.99
.49
.19
.10
.04
5.99
1.695
.085
.012
.235
.16
.17
.068
3.80
1.83 ▼
2.20
1.30
.215
.155
2.42 ▲
1.85
4.16
1.14
.093
.005
1.865
.96
1.85
1.15
2.95
1.76
.036
.01
1.84
.79
.044
.02
.625
.40
3.09
2.19
1.33
.345
2.34
1.64
6.51
5.50
7.72
3.34
.135
.041
2.12
1.66
.14
.03
1.20
.755
.775
.205
.60
.22
3.60
3.60
4.10
2.95
.040
.009
.44
.18
.18
.007
11.75
5.32
1.84
1.052
1.671
.845
.56
.40
.045
.028
.005
.003
2.80
1.62
.002
.001
.018
.007
.25
.13
.29
.22
1.470
.825
.165
.05
3.92
2.63
5.36
3.97
.23
.20
.385
.25
2.22
1.16
37.749
23.82
1.75
1.40
1.58
1.10
5.19
3.78
.655
.325
1.45
.82
.27
.09
3.67
.55
.13
.074
1.03
.555
1.90
.682
21.98
15.35
21.85
14.51
.13
.019
2.82
2.115
4.07
3.00
4.70
3.20
2.36
1.06 ▼
1.12
.58
.21
.145
.446
.099
.06
.03
.30
.04
.27
.08
8.865
6.195
4.80
3.17
.05
.007
.10
.04
.27
.135
.10
.047
2.10
1.30
1.465
1.10
.25
.25
.082
.031
.092
.003
.033
.005
.275
.07
1.10
.94
4.42
3.55
.90
.29
.082
.034
.81
.505
4.93
2.30
.76
.019
.55
.135
.235
.04
.53
.36
.77
.42
22.73
12.49
Day’s
High
Low
18.32 17.80
2.88 2.815
.22
.205
23.09 22.38
1.02
1.02
1.32
1.30
.22
.22
1.695
1.65
.41
.41
1.52
1.47
.955
.91
.021
.017
.014
.012
.016
.016
.006
.006
.34
.34
2.20
2.20
.078
.078
.26
.245
.125
.12
.14
.125
.23
.22
13.47 13.30
1.43 1.315
2.54
2.54
.465
.45
7.575
7.34
.135
.135
.055
.055
.43
.43
2.39
2.23
.115
.11
4.73
4.61
64.81 62.87
21.97 21.40
.025
.023
.34
.34
4.42
4.27
.465
.46
.34
.335
.53
.51
.036
.035
1.47 1.435
1.375 1.315
12.64 12.23
.875
.82
2.94
2.89
.225
.205
5.95
5.71
.22
.22
1.90
1.83
2.03
2.00
2.42
2.40
2.58
2.50
.061
.057
1.717 1.645
1.54
1.54
2.27
2.20
.033
.031
.455
.455
.78
.705
1.75
1.75
6.18
5.83
.092
.09
1.88
1.85
.95
.95
.37
.36
.27
.255
3.60
3.50
.32
.315
.009
.009
7.00
6.78
1.785 1.745
1.05
1.03
.033
.031
.004
.004
1.745
1.72
.235
.235
1.14 1.115
3.22
3.11
4.39
4.30
.21
.21
.33
.33
2.14
2.02
25.80 25.39
1.567 1.555
1.44
1.41
4.985 4.915
.375
.36
1.40
1.40
2.95
2.85
.12
.11
17.33 17.22
2.78
2.68
3.90
3.78
4.27
4.18
1.20
1.06
1.005
1.00
.12
.115
.205
.195
7.13
6.90
4.65
4.56
.013
.013
.08
.079
1.69
1.65
.039
.039
.005
.005
.155
.15
1.00
1.00
4.38
4.30
.69
.655
.041
.04
.78
.78
4.85
4.55
.034
.032
.51
.505
.61
.55
14.90 14.51
ASX
Code
JHX
JHC
JHL
JBH
JCI
JCS
JYC
JIN
JKL
JVG
KSC
KAM
KTE
KPO
KPT
KMD
KBC
KSL
KLO
KSN
KSNOA
KME
KNM
KNO
KFE
KFEO
KKL
KKT
KNH
KOV
KRS
LHM
LMW
LGR
LTN
LBL
LAA
LBT
LER
LGD
LLC
LFC
LHC
LIC
LAU
LNK
LHB
LCT
LCM
LCE
LOV
LWP
LYL
MAH
MQA
MQG
MRN
MAQ
MFG
MFGOC
MGL
MAI
MGP
MTL
MTR
MTM
MCX
MJP
MYE
MCE
MXI
MSP
MYX
MEA
MMS
MCP
MPL
MEB
MLA
MVP
MGZ
MDC
MDG
MP1
MLB
MHI
MEZ
MSB
MCT
MTS
MPP
MGC
MXC
MWR
MGS
MX1
MYT
MIG
MIL
MAX
MIN
MNW
MGR
MBT
MUA
MRM
MMJ
MIH
MNF
MBO
MBE
MKB
MND
MVF
MNY
MNYO
MOQ
MRV
MOC
MOT
MSI
MCH
MPX
MYR
MYQ
MYO
MYS
N1H
NAM
NAN
NAB
NSR
NVL
NVT
NEA
NMS
NCL
NTC
NEU
NWF
NHH
NWS
NWSLV
NWZ
NXT
NHF
NCK
NEC
NBL
NOV
NRT
NRTO
NWH
NSX
NUF
NPX
NSP
OKJ
OAR
OBJ
OCL
OCP
OFW
OLH
OMT
OMTO
OSL
1AL
ONE
OVH
OTR
OTH
OML
OOK
OPT
OPTO
OPG
OEC
ORI
Company Name
James Hardie Ind .........
Japara Healthcare..........
Jayex Healthcare...........
JB Hi-Fi......................
JC Intern Grp ...............
JCurve Solutions ...........
Joyce Corp..................
Jumbo Interactive ..........
Justkapital Litigation.......
JV Global....................
K & S Corp..................
K2 Asset Mgt ...............
K2 Energy ...................
Kalina Power................
Kangaroo Isl Timber........
Kathmandu Hldgs..........
Keybridge Capital ..........
Kina Sec.....................
Kingsland Global ...........
Kingston Res ...............
opt jun16 ...................
Kip McGrath Edu Cntr .....
Kneomedia..................
Knosys ......................
Kogi Iron.....................
opt may17..................
Kollakorn Corp .............
Konekt.......................
Koon Hldgs .................
Korvest ......................
Kresta Hldgs ................
Land Homes Grp ..........
Landmark White............
Lanka Graphite .............
Lantern Hotel Grp ..........
Laserbond ..................
Latam Autos ................
LBT Innovations ............
Leaf Resources.............
Legend Corp................
Lend Lease Grp ............
Life Corporation ............
Life Healthcare Grp ........
Lifestyle Commun..........
Lindsay Aust ................
Link Admin Hldgs ..........
Lionhub Grp ................
Living Cell Tech .............
LogiCamms.................
London City Equities.......
Lovisa Hldgs ................
LWP Tech ...................
Lycopodium ................
Macmahon Hldgs .........
Macq Atlas Roads..........
Macquarie Grp .............
Macquarie Media...........
Macq Telecom Grp.........
Magellan Fin Grp ...........
opt jun16 ...................
Magontec ...................
Mainstreambpo ............
Managed Accts.............
Manalto .....................
Mantra Grp..................
Mareterram .................
Mariner Corp................
Martin Aircraft ..............
Mastermyne Grp ...........
Matrix C & E.................
MaxiTRANS Ind ............
Maxsec Grp.................
Mayne Pharma .............
McGrath.....................
McMillan Shakespr.........
McPherson’s................
Medibank Private...........
Medibio .....................
Medical Aust................
Medical Develop ...........
Medigard....................
Medlab Clinical .............
Medtech Global ............
Megaport....................
Melbourne IT................
Merchant House............
Meridian Energy ............
Mesoblast...................
Metalicity....................
Metcash.....................
Metro Perform Glass.......
MG Unit Tr...................
MGC Pharmaceuticals ....
MGM Wireless..............
MGT Resources ............
Micro-X......................
Mighty River Power ........
Migme .......................
Millennium Grp .............
Millinium Alt Fund ..........
Mineral Resources .........
Mint Payments .............
Mirvac Grp ..................
Mission NewEnergy........
Mitula Grp...................
MMA Offshore ..............
MMJ Phytotech ............
MNC Media Invest .........
MNF Grp ....................
Mobilarm....................
Mobile Embrace............
MOKO Social Media .......
Monadelphous Grp ........
Monash IVF Grp ............
Money3 Corp ...............
opt may18..................
Montech Hldgs .............
Moreton Resources ........
Mortgage Choice...........
Motopia .....................
Multistack Int’l ..............
Murchison Hldgs ...........
Mustera Prop Grp ..........
Myer Hldgs..................
MyFiziq......................
MYOB Grp ..................
MyState .....................
N1 Hldgs....................
Namoi Cotton...............
Nanosonics .................
National Aust Bank.........
Natl Storage REIT ..........
National Veterinary .........
Navitas ......................
Nearmap ....................
Neptune Marine ............
Netccentric .................
NetComm Wireless ........
Neuren Pharma.............
Newfield Res................
Newhaven Hotels ..........
News Corp ..................
a nonvote...................
Newzulu.....................
NEXTDC.....................
NIB Hldgs ...................
Nick Scali ...................
Nine Entertainment ........
Noni B .......................
Novatti Grp..................
Novogen ....................
opt jun20 ...................
NRW Hldgs .................
NSX..........................
Nufarm ......................
Nuplex Industries...........
NuSep Hldgs ...............
Oakajee Corp..............
Oakdale Res ................
OBJ..........................
Objective Corp .............
Oceania Capital ............
Oilfield Workforce ..........
Oldfields Hldgs .............
Omni Market ................
opt dec18 ..................
Oncosil Medical ............
Oneall Intl ...................
Oneview Healthcare .......
Onevue Hldgs ..............
Onterran.....................
Onthehouse.................
oOh! Media .................
Ookami......................
Opthea ......................
opt nov18 ..................
Opus Grp....................
Orbital Corp.................
Orica.........................
Last
Sale
18.18
2.84
.21
23.09
1.02
.012
1.02
1.30
.22
.003
1.65
.41
.027
.071
13.05
1.47
.155
.91
.25
.018
.001
.40
.013
.27
.016
.003
.006
.34
.09
2.20
.16
.05
.53
.095
.093
.078
.25
.125
.14
.23
13.40
.04
1.33
2.54
.465
7.52
.135
.055
.43
.245
2.28
.003
1.35
.115
4.68
63.65
.875
9.30
21.74
18.50
.023
.65
.34
.057
4.41
.32
.05
.465
.18
.335
.51
.036
1.46
1.375
12.40
.85
2.94
.205
.055
5.71
.038
.22
.11
1.84
2.03
.19
2.40
2.51
.06
1.675
1.54
2.27
.031
.85
.03
.455
2.46
.78
1.75
6.20
6.15
.092
1.88
.031
.95
.36
.26
3.60
3.57
.01
.32
.009
6.89
1.78
1.03
.40
.032
.004
1.73
.001
.007
.235
.235
1.135
.052
3.19
4.37
.21
.33
2.11
25.50
1.56
1.435
4.97
.365
1.40
.12
2.94
.11
.57
1.90
17.22
16.71
.023
2.78
3.88
4.20
1.185
1.00
.16
.12
.052
.20
.185
7.04
4.62
.013
.05
.15
.079
1.65
1.36
.25
.041
.039
.005
.155
1.00
4.34
.66
.041
.78
4.70
.032
.405
.18
.51
.60
14.78
+
or
Vol
100s
+12 10803
-3 22165
-.5
2710
+37
3891
25
371
1387
-5
176
+1
48
-5.5
7351
-1
156
+.2 14496
+.1 23668
1000
+.1 15468
-.5
500
-10
4
21
2189
+.5
180
29
+1
1172
- 16076
-10.5
4895
+3
40
+1.5
785
+15
5140
500
5023
621
-9
1323
+.5 23589
+4 17882
-7 16652
+31
4151
521
-.5
45
+6
3669
+.5
288
1693
81
+.1
710
+1.5 13895
+3.5
183
+12
4041
531
+3 61272
-2
1357
-24
846
91
-1
568
851
+1
95
+1
5339
- 19949
-3.5 35289
19
+2
2300
- 116156
+.5
100
+8
1220
-4.5
28
+35
9561
+.1
3275
+1.5 90429
-2
102
4728
-.5
3306
+10
577
+.5
3083
6921
3663
+3.5
8577
-.5
626
+.1 22390
3764
-1
875
70
- 31017
+4
5562
+7
272
1678
-3
500
+4
7180
-6 55542
6926
+1.5
280
- 10831
-1.5
1438
+2
51
+6
4444
-.5
4417
-6
4533
+8
4906
+4
5176
207
+2.5 153390
-8
79
+.5
2413
9743
-10 14247
-4
520
+.2
3811
- 10883
-2
443
1000
-.2
170
5508
50
-4
267
-3
600
+.3
1063
20
+20
9259
-.3 10958
1160
+8 10179
+15
8786
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
NTA
18.17 18.18 44.70
2.38
.84
2.83
2.84 11.25 f
.99
.25
.205
.21
23.03 23.09 94.00 f
1.54 3.03
1.03
1.05
.011
.012
.12
1.02
1.10
6.00 f
2.01
.55
1.30
1.32
3.50 f
1.75
.27
.215
.22
.09
.002
.004
1.63 1.705
5.00 f
- 1.59
.41
.43
5.50 f
1.00
.04
.02
.027
.02
.075
.082
.02
13.05 13.20
- 7.72
1.47 1.525
7.30
1.95
.31
.15
.175
.50 f
2.70
.22
.91
.94
.245
.017
.018
.001
.002
.35
.40
1.50
1.25
.011
.013
-.01
.26
.27
.04
.015
.016
.001
.003
.005
.006
.34
.35
.03
7.17
.23
.14
.41
2.14
2.18 22.00 f
.54 3.00
.02
.13
-f
.11
.05
.069
.54
.55
3.75 f
1.29
.07
.09
.10
.04
.095
.105
.06
.078
.085
.40 f
.25
.26
.06
.12
.125
.07
.125
.14
.01
.22
.23
1.60 f
1.88
.07
13.39 13.40 57.00
2.09 6.72
.01
.08
.02
1.33
1.35 12.50
.51
.31
2.54
2.59
2.50 f
6.60 1.11
.45
.46
2.10 f
1.19
.26
7.51
7.53
-.93
.045
.135
.054
.055
.01
.425
.43
7.00 p
.245
1.00 f
2.61
.30
2.22
2.28 10.74 p 1.21
.13
1.33
1.37
3.00 f
- 1.34
.11
.12
.18
4.68
4.70 19.00
.87 1.67
63.58 63.67 360.00 p 1.81 40.30
.82
.90
2.00 f 21.29
-.03
9.22
9.48 50.00 f
.02 3.56
21.71 21.74 89.10 f
1.44 2.12
17.00 21.20
.023
.025
.03
.61
.65
.31
.34
.80
.71
.04
.057
.071
.02
4.39
4.41 10.00 f
1.42
.10
.31
.31
.09
.05
.069
-.20
.465
.47
.29
.17
.19
2.00 f
1.00
.335
.345
3.00 f
.30 1.34
.51
.53
4.00 f
.61
.42
.034
.041
.01
1.45
1.46
.04
1.32 1.375
.12
12.39 12.43 56.00 f
1.66 1.17
.83
.875
8.00 f
1.15
-.08
2.93
2.94 10.30 f
1.31
.45
.205
.23
.047
.06
.02
5.71
5.75
2.00 f
.85
.028
.038
-.01
.205
.22
.02
.10
.125
.01
1.82
1.84
.41
2.01
2.03
7.00 p
.86
-.93
.18
.19
.50
.55
2.28
2.75 10.59
.72
2.51
2.53
-.03
.059
.06
1.675
1.68
6.50 f
.14
1.54
1.59
6.56
1.54
2.26
2.27
3.50 f
.76
.031
.032
.85
.94
1.30
5.26
.25
.02
.03
.45
.475
2.42
2.65 12.56
.60 2.17
.765
.78
.02
1.51 1.795
.11
6.50
- 5.80
6.14
6.16 23.50 f
2.07 5.51
.091
.094
1.875
1.88
9.60
2.26 1.83
.031
.04
-.03
.95
.955
.355
.375
5.50 f
- 2.15
.255
.26
.08
.33
3.56
3.60
6.75 f
1.85
.04
.01
.012
.32
.325
.05
.009
.01
6.86
6.90 74.00 f
1.20 3.88
1.765 1.785
7.70 f
1.35
-.43
1.025
1.04
5.50 f
2.31
.86
.15
.20
.032
.035
.003
.004
1.73
1.75 16.00 f
.99
.78
.001
.007
.011
.03
.245
.79
.235
.24
.12
1.125 1.135
9.00 f
.27
.25
.052
.065
.06
3.17
3.19
5.00
-.61
4.37
4.39 28.50 f
1.32 2.48
.195
.21
.33
.34
- 1.17
2.10
2.11
.15
25.50 25.51 198.00 f
1.28
1.56 1.565
8.50
.01
1.41
1.42
-.22
4.95
4.97 19.70 f
1.16
.49
.36
.365
.02
1.20
1.39
8.00 f
.59 1.22
.12
.14
2.93
2.94
.11
.11
.115
.01
.32
.57
- 1.875
6.00 f
.54
.75
17.21 17.27 18.78
16.67 16.77 18.78
.023
.024
2.76
2.78
- 1.09
3.84
3.88 11.75 f
1.51
.33
4.19
4.21 17.00 f
1.54
.63
1.175 1.185 13.00 f
.38
1.00
1.09
-f
.31
.16
.17
.115
.12
.09
.038
.195
.20
-f
.47
.185
.23
7.03
7.06 10.00
- 2.20
4.42
4.73 22.08
1.43 1.98
.012
.014
-.01
.05
.08
.05
.04
.15
.01
.079
.08
.01
1.65
1.69
3.75 f
1.25
.07
1.40
1.46
- 1.37
.24
.12
.031
.038
.05
.035
.039
.01
.005
.01
.15
.155
.02
.98
1.00
6.50
.82
.26
4.30
4.33
.66
.68
.07
.041
.043
.02
.78
.79
-.01
4.70
4.74
9.50 f
1.29
.031
.032
.405
.42
.13
.14
.18
.47
.51
3.00 f
4.17
.29
.60
.62
.40
14.77 14.79 96.00 p
- 3.65
Div
Yield
EPS P/E
(%)
(¢) Ratio
2.46 106.50 17.1
3.96
11.17 25.4
4.07 144.60 16.0
-.91
5.88
12.06
8.5
2.69
6.13 21.2
- -15.18
-.03
3.03 -68.00
13.41
5.49
7.5
-.34
- -19.30
- -62.61
4.97
14.26 10.3
3.23
1.35 11.5
-1.85
3.75
1.87 21.4
-.86
-1.02
-6.90
-.02
2.75 12.4
4.56
2.94
3.1
10.00
11.90 18.5
-1.75
19.26
.3
7.08
4.85 10.9
-6.64
-1.24
5.13
-.05
-5.80
3.37
3.7
-1.89
6.96
3.00
7.7
4.25 119.00 11.3
-3.20
9.40
6.40 20.8
.98
16.50 15.4
4.52
2.50 18.6
-1.47
-.45
-1.53
16.28 -27.60
4.08
2.61
9.4
4.71
13.00 17.5
-.65
2.22
-5.10
-8.16
4.06
16.53 28.3
5.66 653.09
9.7
2.29
42.59
2.1
5.38
1.10 845.5
4.10 128.70 16.9
.47 138.3
2.35
.57 59.6
-4.57
2.27
14.20 31.1
-9.83
-3.03
1.87 24.9
11.11
2.00
9.0
8.96
.90 37.2
7.84
2.43 21.0
.17 21.2
2.96 49.3
.60 229.2
4.52
92.93 13.3
9.41
9.20
9.2
3.50
13.50 21.8
- -12.23
-4.28
.35
1.71 333.9
-.23
-1.32
-2.98
- -20.87
3.45
6.04 33.6
2.63
-2.03
4.41
7.60 31.6
- -35.30
-.52
3.88 -40.70
4.26
10.12 15.2
1.54
2.67 85.0
-1.59
1.53
6.84 12.4
-1.81
- -19.02
5.11
7.52 32.7
-8.00
-5.82
- -122.98
3.82
48.67 12.6
-1.32
5.11
21.74
8.6
- -22.67
.48 197.9
15.28 -22.42
-2.88
-3.40
1.89
12.52 28.5
-.32
.77 41.6
-3.80
10.74
88.92
7.7
4.33
10.40 17.1
5.34
12.71
8.1
-1.57
.25
1.6
9.25
15.80 10.9
.01 10.0
-.71
- -11.04
.82 28.7
7.93
2.40 47.3
-1.40
1.57
-8.38
6.52
37.51 11.7
-4.90
-3.67
7.76 252.70 10.1
5.45
-.61
-.73
3.96
22.80 21.8
-1.26
5.71
4.69 29.9
3.43 85.7
-.80
-.97
3.16
3.22 59.0
1.09 -21.91
1.12
-1.58
-5.21
3.03
17.80 21.8
4.05
26.10 16.1
10.97 -36.80
.90 111.1
-2.62
- -36.90
-.78
1.42 -31.33
4.78
31.52 14.7
-1.08
-.92
-3.24
-.17
2.27
4.70 35.1
15.65
8.7
-.41
-1.14
-2.80
-.61
6.50
5.34 18.7
-.34
.37 11.1
-4.64
2.02
12.27 38.3
68.37
.0
-1.43
5.88
12.50
4.1
-4.18
6.50 -342.30
-
4
Tables
INDUSTRIALS
52-Week
High
Low
.03
.007
11.775
3.44
4.57
2.65
2.62
1.96
2.92
1.84
.99
.295
.85
.19
.22
.07
.205
.071
1.46
1.00
3.55
1.79
.063
.03
.005
.001
1.05
.315
.46
.355
.22
.081
13.99
4.57 ▼
2.59
1.68
.31
.20
5.25
4.03
.30
.095
.019
.006
.40
.25
.748
.455
.017
.006
1.25
1.015
8.50
7.00
1.207
.917 ▼
.75
.42
3.84
2.15
58.48
37.25
.30
.071
.415
.135
9.15
6.75
.059
.022
.041
.007
.035
.009
.008
.001
1.87
1.45
.095
.042
1.10
.90
.11
.025 ▼
8.42
5.74
.20
.068
1.005
.835
.054
.001
1.115
.84
.58
.42
.34
.07
.43
.26
.26
.061
.15
.034
.125
.046
.19
.018
.07
.002
.048
.011
5.38
2.06
.044
.011
.11
.084
.89
.345
3.90
1.50
.55
.15
3.15
.93
.48
.37
.06
.02
2.53
.59
.73
.174
.31
.08
1.18
.645
1.70
1.39
6.65
3.50
.49
.26
.065
.02
.585
.40
.54
.33
3.10
2.22
.009
.004
4.215
2.98
15.00
9.50
1.37
.657
.043
.009
2.904
1.905
.10
.05
.14
.07
.027
.02
.226
.12
.40
.20
68.38
55.84
.40
.29 ▼
996.78 690.49
972.70 690.62
1.815
.92
2.58
1.11
55.93
37.33
.19
.061
.21
.065
8.13
6.25
.52
.23
2.52
1.42
.013
.005
.25
.004
.66
.15
.52
.166
1.50
.68
38.01
31.50
4.00
3.15
1.965
.215
.087
.045
.22
.07
1.05
.715
6.52
4.755 ▼
.575
.005
.317
.007
9.84
6.69
.052
.015
.17
.069
.11
.028
7.22
3.98
1.22
.40
.155
.10
.345
.10
.061
.02
.024
.004
1.88
1.085
.23
.081
1.68
1.08
.026
.014
.35
.115
2.50
1.03
.052
.032
.20
.086
.61
.35
1.60
1.032
4.00
3.10
.675
.36
1.025
.95
.08
.02
.185
.095
4.67
3.46
.91
.52
.73
.51
2.31
1.857
4.585
3.51
5.89
4.46
.02
.005
.65
.46
.103
.054
4.50
2.10
.22
.08
.996
.592
17.15
11.40
13.64
3.73
.22
.09
.003
.001
7.76
5.355
.70
.20
7.75
4.03
1.395
.66
1.42
.76
3.96
2.21
.45
.33
3.24
.47
.018
.003
1.097
.66
5.75
4.50
1.02
.95
1.08 ▲
.72
.585
.31
10.033
7.668
.64
.045
1.58
.33
11.96
5.96
41.33
18.54
.37
.20
.13
.021
6.15
3.70
4.58
3.36
.44
.278
.225
.105
AFR
cont’d
Day’s
High
Low
4.73
4.59
2.50
2.44
2.76
2.75
.40
.38
.28
.28
.074
.074
1.39
1.38
2.13
2.04
1.01
.93
.405
.39
.125
.115
4.95
4.57
1.86
1.85
4.96 4.815
.11
.105
.01
.01
.34
.33
.61
.58
.008
.008
1.105
1.06
.98
.917
.695
.69
2.41
2.30
42.02 40.84
.125
.12
.255
.245
.011
.01
.014
.014
1.72
1.71
.95
.905
.026
.025
6.25
6.13
.885
.865
.87
.865
.525
.52
.285
.265
.345
.335
.069
.061
.048
.048
.093
.088
.042
.041
.038
.038
3.79
3.72
.36
.35
3.72
3.59
.48
.475
1.44 1.385
1.77 1.725
.245
.225
.085
.085
.755
.715
1.54
1.50
.405
.40
.485
.44
2.55
2.50
4.11 4.045
10.86 10.64
1.26
1.22
.02
.02
2.33
2.29
.15
.145
61.66 60.53
.29
.29
1.58
1.55
1.415
1.35
53.73 52.43
.075
.075
8.00
7.94
.275
.27
1.62
1.53
.20
.20
.395
.365
.80
.80
33.83 33.30
.35
.305
.071
.071
.17
.165
4.82 4.755
.235
.225
7.745
7.67
.019
.017
5.15
5.00
1.10
1.10
.11
.105
.105
.105
.024
.023
1.20
1.16
1.317 1.285
.017
.017
1.03
1.03
.092
.09
.415
.415
1.555
1.51
3.31
3.30
.59
.58
3.68
3.50
2.24
2.21
4.39
4.31
.495
.49
.078
.075
4.40
4.23
.089
.088
15.71 15.35
4.22
4.06
.12
.115
6.91
6.80
.69
.665
5.245
5.13
.91
.865
.86
.85
3.40
3.28
.855
.82
.845
.84
1.08 1.017
.53
.51
9.05
9.00
.055
.048
.38
.38
8.65
8.41
30.12 28.97
4.47
4.35
4.50
4.45
.37
.36
-
ASX
Code
OTI
ORG
OHE
ORA
ORL
OCC
OSP
OLV
OTC
OTW
OFX
PAK
PAKO
PBG
PEA
PEH
PAC
PSQ
PNW
PGH
PSY
PPY
PAR
PGC
PAB
PFL
PAY
PPC
PTL
PEP
PPT
PAA
PXS
PHI
PHK
POH
PYC
PYCOA
PNC
PEG
PAI
PAIO
PTM
PKA
PAF
PAFO
PGF
PMP
PNV
PPS
PBT
PEZ
PTX
PRR
PRRO
PGO
PRY
POP
PFG
PRT
PME
PBP
PRG
PPG
PCH
PRO
PIQ
PIQO
PSZ
PSI
PVA
PTB
PHA
PHG
PPL
PWH
QTG
QAN
QBE
QMS
QTM
QUB
QST
QUE
QSS
QHL
RAF
RHC
RPG
ETSGOA
ETSGOC
RCG
RCR
REA
RCU
REV
REC
RCE
RKN
RFT
R3D
RDF
RFX
RDH
REH
RCT
RFN
RGP
RGS
REX
REG
RNT
RAP
RMD
RHT
REZ
RSH
RFG
RVA
REF
RXH
RNO
RNOOA
RHP
RIS
RIC
RNL
RNY
RWH
RUB
RFL
RUL
RFF
RHL
RXP
RYD
RYDO
SRH
SAI
SLM
SND
SCP
SCG
SFC
SIE
SDI
SFG
SLK
SES
SDM
SEK
SHV
SEN
SEQ
SRV
SSM
SVW
SWM
SWL
SGF
SHU
SHJ
SHP
SHM
SSL
SSLPA
SIP
SLX
SIV
SVA
SIO
SGM
SRX
SIT
SAM
SKT
SKC
SKB
SKF
Last
Company Name
Sale
Oriental Technologies......
.007
Origin Energy ...............
4.64
Orion Health Grp ...........
2.87
Orora ........................
2.49
OrotonGroup ...............
2.75
Orthocell ....................
.39
Osprey Med.................
.28
Otherlevels..................
.074
OTOC........................
.185
Over The Wire...............
1.39
OzForex Grp ................
2.12
Pacific American Coal ...
.05
opt dec17 ..................
.001
Pacific Brands ..............
1.00
Pacific Energy ..............
.405
Pacific Environment........
.125
PAC Grp.....................
4.57
PAC Smiles Grp ............
1.85
Pacific Star Network .......
.25
Pact Grp Hldgs .............
4.94
Panorama Synergy.........
.105
Papyrus Aust ...............
.01
Paradigm Bio ...............
.33
Paragon Care ...............
.61
Patrys........................
.008
Patties Foods............... 1.105
Payce Consolidated .......
7.00
Peet..........................
.97
Pental........................
.695
Pepper Grp .................
2.41
Perpetual.................... 41.64
PharmAust ..................
.12
Pharmaxis...................
.245
Phileo Aust..................
8.99
Phoslock Water.............
.058
Phosphagenics.............
.01
Phylogica ...................
.014
opt jun16 ...................
.001
Pioneer Credit ..............
1.71
Pixie Grp ....................
.094
Platinum Asia ...............
.91
opt may17..................
.025
Platinum Asset .............
6.20
Plukka .......................
.08
PM Capital Asian ...........
.87
opt may16..................
.001
PM Capital Global..........
.865
PMP .........................
.52
Polynovo ....................
.285
Praemium ...................
.34
Prana Biotech ..............
.069
Premiere East Engy ........
.048
.093
Prescient Therapeut .......
Prima BioMed ..............
.042
opt jun17 ...................
.007
Primary Gold................
.038
Primary Health Care........
3.75
Primary Opinion ............
.044
Prime Financial .............
.097
Prime Media Grp ...........
.355
Pro Medicus ................
3.71
Probiotec....................
.48
Programmed Maint ........ 1.425
Pro-Pac Packaging ........
.46
Property Connect ..........
.042
Prophecy Int’l............... 1.755
Proteomics Intl Lab ........
.245
opt mar18 ..................
.085
PS&C ........................
.75
PSC Insurance..............
1.54
pSivida Corp................
3.75
PTB Grp .....................
.39
Public Hldgs ................
.06
Pulse Health ................
.40
Pureprofile ..................
.465
PWR Hldgs..................
2.50
Q Technology ..............
.004
Qantas Airways.............
4.11
QBE Insurance Grp ........ 10.75
QMS Media .................
1.25
Quantum Energy ...........
.02
Qube Holdings .............
2.30
Quest Invest ................
.10
Queste Comms.............
.07
Questus .....................
.023
Quickstep Hldgs ...........
.145
Raffles Capital.............
Ramsay Health Care ....... 61.62
Raptis Grp ..................
.29
RBS Google A .............. 996.78
RBS Google C .............. 972.70
RCG Corp...................
1.58
RCR Tomlinson .............
1.36
REA Grp..................... 53.46
Real Estate Cap ............
.10
Real Estate Investar........
.075
Recall Hldgs ................
7.96
Recce........................
.275
Reckon ......................
1.53
Rectifier Techn..............
.006
Redchip Int..................
.20
Redflex Hldgs...............
.28
RedFlow.....................
.385
RedHill Education ..........
.80
Reece Aust.................. 33.57
Reef Casino Tr ..............
3.50
Reffind.......................
.345
Refresh Grp .................
.071
Regeneus ...................
.165
Regional Express...........
.725
Regis Healthcare ...........
4.78
Rent.com.au................
.175
Resapp Health..............
.23
ResMed Inc .................
7.73
Resonance Health .........
.017
Resources&Energy.........
.135
Respiri.......................
.028
Retail Food Grp.............
5.08
REVA Medical ..............
1.10
Reverse Corp ...............
.105
Rewardle Hldgs ............
.105
Rhinomed...................
.024
opt apr17...................
.008
Rhipe ........................
1.20
Richfield Int’l ................
.20
Ridley Corp .................
1.30
Rision........................
.017
RNY Prop Tr.................
.115
Royal Wolf Hldgs ...........
1.03
Rubicor Grp.................
.048
Rubik Financial .............
.092
RungePincckMinrco .......
.415
Rural Funds Grp ............ 1.555
Ruralco Hldgs ..............
3.30
RXP Services ...............
.58
Ryder Capital ...............
1.00
opt dec18 ..................
.08
Saferoads Hldgs ..........
.16
SAI Global...................
3.52
Salmat.......................
.58
Saunders Int’l...............
.515
SCA Property Grp ..........
2.22
Scentre Grp .................
4.39
Schaffer Corp...............
5.02
SciGen ......................
.005
SDI...........................
.49
Seafarms Grp...............
.077
SEALINK Travel Grp........
4.33
Secos Grp...................
.088
Sedgman....................
.945
Seek ......................... 15.71
Select Harvests.............
4.20
Senetas Corp ...............
.115
Sequoia Fin Grp ............
.002
Servcorp ....................
6.82
Service Stream .............
.68
Seven Grp Hldgs ...........
5.21
Seven West Media .........
.905
Seymour White .............
.85
SG Fleet Grp ................
3.36
Shenhua Int’l................
.35
Shine ........................
.855
Shoply.......................
.009
Shriro Hldgs.................
.845
Sietel ........................
4.61
5% cum pf .................
1.00
Sigma Pharmaceut.........
1.07
Silex Systems...............
.525
Silver Chef ..................
9.02
Simavita.....................
.048
Simonds Grp................
.38
Sims Metal Mgt.............
8.53
Sirtex Medical .............. 30.10
Site Grp Int’l.................
.23
SIV Asset Mgt...............
.10
Sky Network TV ............
4.36
SkyCity Entertain...........
4.47
Skydive The Beach.........
.365
Skyfii.........................
.12
+
Dividend
or
Vol
Quotes
¢ per
Times
100s
Buy
Sell Share
Cov
.007
+7 77988
4.63
4.65 35.00
2.97
+4 28582
2.47
2.49
8.50 p 1.47
-1
328
2.75
2.76
8.00 f
1.29
+1
2294
.39
.40
1000
.265
.28
-.2
873
.074
.08
.185
.20
105 1.355
1.39
+8 11561
2.12
2.13
7.18 f
1.36
.051
.10
.001
+5.5 54138
.99
1.00
1.60 f
1.31
+1
530
.39
.43
2.50 f
1.51
+.5
1363
.115
.125
-21
293
4.57
4.71 48.00 f
-.5
26
1.80
1.86
5.33 f
1.07
.21
.24
2.40 f
.48
+7
4655
4.94
4.95 20.00 p 1.14
1821
.105
.11
1000
.011
.012
-2
542
.33
.35
+1
286
.58
.61
1.60 f
2.69
562
.007
.008
.10
-.5
444 1.065
1.10
7.70 f
9.99
642
.97
.99
4.75 f
1.74
+.5
142
.69
.695
2.80 f
1.46
+3
448
2.30
2.45
-f
+6
1699 41.51 41.64 250.00 f
1.14
122
.115
.125
5392
.245
.255
7.00
9.90
2.00 f 29.75
.065
.065
- 16989
.01
.011
+.1 17555
.014
.015
.001
+1
150
1.70
1.74 10.40 f
2.00
.06
.07
+.5
1572
.91
.925
-.1
2050
.025
.026
+4
7499
6.19
6.20 36.00 f
1.10
.06
.08
+.5
850
.87
.885
.001
2339
.87
.875
1.50 f
7.73
-.5
1555
.52
.525
3.00
.58
+2
6175
.285
.29
+.5
2754
.335
.34
+.3
3113
.069
.07
+.2
200
.049
.053
+.5
1982
.091
.093
+.1
1562
.041
.042
.007
.01
-.1
150
.038
.041
- 38293
3.73
3.75 16.60 p 1.77
.037
.042
.095
.099
.80 f
+1
2970
.355
.36
5.00 f
1.76
-1
493
3.66
3.71
2.50
1.80
29
.475
.48
+1.5 10444 1.415 1.425 18.00 f
.43
.45
2.75 f
.98
.032
.042
-3.5
159
1.74 1.755
4.20
1.10
+1.5
1140
.245
.255
125
.031
.085
+3.5
542
.74
.75
5.50 f
2.65
+2
995
1.52
1.60
1.20 f
1.17
3.84
5.10
.345
.44
5.00 f
1.68
.05
.07
-.5
1019
.40
.405
.60 f
.50
+1.5
6429
.465
.48
-5
801
2.50
2.51
.62 f
2.26
.004
.005
+6 112542
4.09
4.11
+10 35815 10.73 10.75 50.00 f
1.38
+1.5
6048
1.25
1.27
-.5
237
.02
.028
- 29837
2.30
2.31
5.50 f
1.40
.094
.10
.06
.013
.023
627
.145
.15
.40
+73
3720 61.57 61.67 107.50 f
1.88
-1
20
.29
- 977.99
- 10932
1.58 1.585
5.00 f
1.02
+1.5
1199
1.36
1.40
9.25
2.25
+47
5150 53.35 53.46 76.50 f
1.97
.051
.09
222
.066
.10
+1 27305
7.95
7.97 19.50 p 1.10
+.5
300
.27
.28
-4
422
1.53 1.615
7.25
1.81
.006
.007
2
.20
.25
.29
.30
-p
+1.5 12572
.38
.385
-4
60
.76
.84
-23
38 33.46 33.58 79.00 f
2.22
3.48
3.60 30.04
.94
+3.5
9423
.325
.345
+.1
100
.071
.072
.10 f
59
.165
.17
.73
.79
-f
-2
8788
4.77
4.78 27.00 f
.90
.20
.175
- 15350
.23
.235
+6 25058
7.72
7.74 12.36
2.76
-.3
500
.018
.02
.10
.14
.028
.032
+5
3113
5.06
5.08 24.75 f
1.02
441
1.07
1.10
-.5 10091
.105
.11
1.00 f
2.16
250
.105
.11
-.1 13831
.022
.024
.004
.006
3979
1.18
1.20
.205
.215
4929 1.295 1.305
3.50 f
1.89
- 23500
.016
.017
.105
.13
50
1.03
1.05
8.00 f
1.43
.048
.054
+.5
4003
.092
.096
+1.5
12
.40
.41
+2.5
3292 1.535 1.555
8.84
.96
963
3.29
3.34 16.00 f
1.13
-1
1147
.575
.58
2.25 f
3.51
.95
1.00
.025
.08
.13
.16
-16 47319
3.51
3.53 16.50 f
1.39
.59
.625
-f
.52
.54
6.00 f
.66
-1
7194
2.22
2.23 11.80
1.72
+6 93827
4.36
4.39 20.90
2.44
5.01
5.10 25.00 f
2.32
.008
.01
-1
300
.48
.49
1.80 f
3.03
+.6
1076
.075
.077
+5
1869
4.31
4.35
8.50 f
1.86
-.2
305
.088
.092
7.30 f
1.21
+22
8418 15.69 15.71 38.00 f
2.76
+7 14332
4.17
4.21 56.00
1.53
1480
.115
.12
.001
.003
+2
216
6.82
6.91 22.00 p 1.67
-2
3999
.67
.685
2.00 f
2.13
+1
6013
5.21
5.22 40.00 f
+1 49980
.90
.91
8.00 f
-4.5
240
.85
.88
8.00 f
.99
-1
4033
3.36
3.37 11.34 f
1.46
.30
+1
3543
.84
.855
3.75
2.74
.008
.009
+1 16543
.83
.855
-f
4.62
5.75
1.00
- 10.00
- 56515 1.065 1.075
5.00 f
1.00
-.5
393
.51
.525
-2
710
9.02
9.04 37.00 f
1.64
-1.1
905
.046
.065
+1
120
.36
.38
5.30 f
1.32
+8 14435
8.52
8.54 23.00
2.33
+104
3113 30.05 30.12 20.00 f
4.27
.21
.245
-f
-7
5328
4.34
4.37 27.40
1.36
+1
5666
4.45
4.48 15.98
1.37
+.5
966
.365
.37
1.00 f
1.65
.12
.135
-
NTA
5.54
.96
1.10
.10
.07
.13
.21
.20
.31
8.03
.19
-.02
-.15
.01
.06
-.06
.56
8.93
.30
5.39
.03
.08
3.17
-.02
.01
1.17
.88
.60
.06
1.03
1.07
.75
.02
.04
.07
.22
.02
.01
1.26
-.06
.16
.44
1.23
.16
.01
.02
.20
.07
.77
.01
.09
.04
.16
.01
1.06
6.94
.13
.76
.10
.02
.03
.02
-.26
.01
.03
.80
3.96
.20
-1.27
-.50
.75
.03
.19
7.26
2.02
.02
.04
.03
1.65
-.33
.01
.01
.01
-.57
-.29
.09
.01
.12
.22
.51
.01
.99
-.03
-.03
.18
.82
1.12
.01
1.02
.12
-.86
.21
1.85
3.32
5.15
-.20
.32
.04
.89
.55
-1.17
3.39
.01
2.19
.19
4.96
.57
-.70
.35
.75
-.16
7.38
.42
.33
2.91
.05
9.19
1.49
.02
.03
-.22
-.15
.04
Div
Yield
EPS
(%)
(¢)
.50
7.54 -75.22
- -15.37
3.41
12.50
2.91
10.30
-4.30
- -10.80
-2.29
2.59
4.21
3.39
9.80
-3.35
1.60
2.10
6.17
3.77
-.01
10.50 -71.80
2.88
5.70
9.60
1.15
4.05
22.80
-.96
-.07
-1.85
2.62
4.31
-.91
6.97
.80
- 319.80
4.90
8.26
4.03
4.10
6.00 284.60
-2.24
4.49
.22
59.51
-.97
-1.59
-.34
6.08
20.78
-1.36
-1.78
5.81
39.68
- -12.14
5.35
1.73
11.59
5.77
1.75
-.36
.02
-1.44
1.57
-2.97
-4.37
-.27
4.43
29.40
-4.76
8.25 -13.77
14.08
8.80
.67
4.51
8.75
12.63
-2.20
5.98
2.69
-.17
2.39
4.64
-2.04
7.33
14.59
.78
1.40
- -86.17
12.82
8.38
-.60
1.50
.30
-.78
.25
1.40
-1.22
48.10
4.65
68.85
2.00
.11
2.39
7.68
-.17
-.93
3.12
-.34
-5.79
1.74 201.90
3.16
5.08
6.80
20.84
1.43 150.80
- -31.59
2.45
21.52
4.74
13.10
.05
-.89
- -21.56
-4.94
2.90
2.35 175.00
8.58
28.37
-2.22
1.41
-.02
-1.71
-8.00
5.65
24.38
-5.02
-.56
1.60
34.14
-.01
-.80
-1.79
4.87
25.20
- -32.58
9.52
2.16
-4.05
-1.07
-1.98
2.95
2.69
6.60
-.18
- -25.13
7.77
11.40
-3.41
-3.25
-2.80
5.68
8.46
4.85
18.03
3.88
7.90
.12
.04
4.69
22.90
- -18.09
11.65
3.95
5.32
20.30
4.76
50.98
4.98
58.10
.31
3.67
5.45
-2.31
1.96
15.80
- -15.93
7.72
8.80
2.42 104.70
13.33
85.90
.34
- -39.91
3.23
36.70
2.94
4.26
7.68 -149.00
8.84 -72.50
9.41
7.89
3.38
16.60
2.20
4.39
10.27
-.54
-2.82
10.00
4.67
5.00
- -17.78
4.10
60.72
- -12.39
13.95
7.00
2.70
53.69
.66
85.50
1.05
- -11.79
6.28
37.31
3.57
21.84
2.74
1.65
3.48
P/E
Ratio
1.4
19.9
26.7
7.1
33.0
21.6
47.6
10.7
32.5
21.7
21.7
14.2
138.1
2.2
11.7
17.0
14.6
5.5
15.1
8.2
15.6
16.3
7.5
29.7
1700.0
3.1
12.8
4.0
82.3
5.5
17.1
37.8
5.1
110.0
4.7
133.3
178.6
8.5
15.6
62.5
18.2
29.9
.7
30.5
31.1
6.5
35.5
37.0
11.7
12.0
27.6
19.2
12.3
19.6
22.6
20.2
4.9
6.8
19.7
9.0
18.4
18.3
7.3
833.3
400.0
15.4
13.0
10.9
8.6
8.6
1.6
9.0
27.4
10.7
15.0
4.9
33.8
18.6
16.0
10.8
20.2
15.9
8.3
21.4
14.9
5.4
15.9
35.2
21.9
11.7
20.5
22.1
3.4
52-Week
High
Low
7.66
.227
.38
.085
5.21
1.55
.21
.10
5.43
1.785
.174
.001
3.00
2.24
23.73
16.84
18.11
12.90
2.12
1.681
3.31
2.35
.70
.47
5.19
2.49
.042
.017
2.515
.892
.50
.20
.30
.001
.80
.56
.28
.12
.065
.023
.015
.006
.98
.47
1.86
1.39
29.01
16.00
.22
.02
.021
.016
.47
.25
1.247
.82
4.65
3.715
.50
.40
.09
.03
1.98
.34
1.055
.505
.215
.034
.045
.023
3.80
3.19
.063
.024
14.70
10.11
1.935
1.42
11.59
8.04
2.55
1.70
2.257
1.80
2.13
.99
.175
.091
6.74
4.85
5.23
3.87
.105
.04
.023
.006
4.05
2.86
.85
.15
5.10
3.11
4.42
3.45
.30
.15
.105
.07
5.00
3.22
6.53
4.98
.97
.17
.20
.038
2.610
.905
.277
.18 ▼
2.03
1.085
2.36
.455
4.95
2.40
.31
.004
.77
.41
14.65
5.11
5.87 ▲
4.27
1.30
.77
.545
.305
3.04
1.635
.63
.43
.245
.245
.106
.031
.20
.003
.02
.001
.25
.15
.42
.285
2.77
1.50
2.26
1.44
3.30
2.17
.96
.40
11.68
8.45
4.74
2.45
4.22
2.68
.705
.41
.051
.015
.04
.003
1.00
.88
11.50
9.166
9.73
4.785
.20
.12
.038
.02
.42
.10
.024
.005
.008
.002
.002
.001
.13
.055
.059
.011
3.49
1.39
.07
.04
.865
.105
.56
.45
1.045
.641
.495
.22
.38
.18
1.60
.33 ▼
.20
.098
2.35
1.99
2.58
2.15
.85
.50
.025
.003
.22
.125
.21
.11
.056
.03
.009
.003
9.50
8.00
1.51
1.446
2.996
2.990
1.56
1.25
2.50
.08
3.21
2.58
.26
.10
.185 ▲
.08
2.39
1.84
7.68
5.06
.93
.415
.56
.34
7.95
4.55
5.50
4.10
3.40
1.535
1.90
.75
3.23
1.57
.55
.225 ▼
8.63 ▲
5.25
.24 ▲
.051
.08
.01
10.20
8.31
.005
.001
1.10
.95
1.065
.80
1.13
.75
1.05
.72
.01
.001
6.65
2.95
2.00
1.09
1.55
1.41
1.45
.70
5.63
3.60
45.00
36.65
10.49
8.83
39.509
27.69
1.25
.89
.25
.08
.06
.011
.62
.20
29.96
20.50
.01
.01
.55
.21
11.91
3.00
3.83
2.88
23.87
11.90
.44
.12
.58
.003
.23
.155
.54
.305
.30
.30
.59
.185
1.33
.52 ▼
.40
.17
.22
.035 ▼
6.50
4.54
.41
.13
.01
.01
.23
.135
1.45
.305
1.09
.07
Day’s
High
Low
.255
.24
.30
.285
4.865
4.73
.15
.14
1.905 1.825
2.55
2.50
18.17 17.74
16.60 16.30
2.025
1.99
3.21
3.12
4.61
4.55
.029
.026
1.205 1.165
.27
.27
.735
.735
.033
.033
.74
.71
1.80 1.765
17.00 17.00
.46
.45
1.045 1.015
4.21
4.12
1.935 1.815
.97
.942
.024
.023
.024
.024
11.87 11.67
1.54
1.52
8.23
8.11
2.00
1.94
2.15
2.08
1.37
1.35
.175
.17
6.705 6.625
4.45
4.36
3.10
3.05
.275
.27
3.85
3.70
3.74
3.65
.22
.20
.07
.07
4.89
4.72
5.28
5.19
.29
.265
.195
.19
.98
.92
.18
.18
1.68 1.655
1.725
1.70
.27
.26
.635
.63
13.56 13.47
5.87
5.62
1.29
1.28
.45
.45
1.785
1.70
.036
.035
.076
.076
.29
.29
2.18
2.02
3.04
2.99
11.37 11.06
2.74
2.74
3.935 3.905
.54
.54
.023
.02
.04
.036
11.15 10.94
9.24
9.07
.016
.015
.006
.006
.09
.09
3.11
3.04
.145
.137
.50
.49
.995
.99
.30
.27
.19
.19
.35
.33
2.19
2.18
.195
.19
.14
.14
.004
.004
1.25
1.25
3.14
3.10
.185
.185
2.10
2.04
5.20
5.08
.67
.655
.365
.355
6.38 6.185
3.20
3.08
1.75
1.71
1.74
1.67
.245
.225
8.63
8.32
.24
.20
.036
.036
1.04
1.03
.89
.875
.83
.83
.001
.001
6.08
5.85
1.15 1.125
.76
.73
40.65 40.05
9.88
9.70
29.27 28.46
.013
.012
21.50 21.20
.275
.265
5.33
5.03
3.57
3.55
14.98 14.70
.15
.15
.43
.425
.175
.155
.39
.35
.275
.27
.60
.52
.245
.225
.035
.035
6.17
6.15
.15
.15
.415
.39
.11
.10
ASX
Code
SGH
SPZ
SIQ
SMP
SMX
SOI
SOM
SHL
SOL
SKI
SPK
SFH
SDA
SRS
SPO
SFL
SIX
STS
SFN
STL
STLO
SPL
SDF
SST
SCU
SBI
SXE
SXL
SGP
SKS
SRY
SMN
SGN
SGU
SUD
SNZ
SBB
SUN
SDG
SUL
SLC
SNL
SRF
SWK
SYD
TAH
TAG
TAGO
TWD
TFL
TGR
TTS
TDL
TCN
TNE
TLS
TPW
TPP
TEN
TNT
TFC
A2M
CGL
FOD
PGR
TRS
SGR
TNK
TSM
TGA
TOP
TML
TIS
TOM
TOMO
TBH
TFG
TCH
TWR
TOX
TPC
TPM
TPE
TME
TTC
TTI
TSN
TCO
TCL
TWE
TAU
TTA
TUP
TV2
TWH
TDX
TZL
UCW
UGL
UUL
UNS
UOS
UPG
UBI
UPD
UBN
USH
URF
USG
USR
USRO
UCM
VMX
VMXO
VMG
VELCP
VELIN
VELPA
VBS
VIA
VCX
VIG
VII
VLW
VRL
VLA
VAH
VRT
VGL
VTG
VSC
VIT
VMT
VOC
VIP
WGL
WCB
WRG
WAT
WMK
WTP
WDE
WDEO
WEB
WBA
WBAPA
WLD
WLL
WES
WFD
WBC
WIG
WNR
WSG
WMC
WOW
WNS
WRR
WOR
XIP
XRO
XPD
XF1
XRF
XTE
YHL
YBR
YOW
YPB
YPBO
ZEL
ZER
ZERO
ZGL
ZIP
ZIPO
Company Name
Slater & Gordon ............
Smart Parking ..............
Smartgroup Corp...........
Smartpay Hldgs ............
SMS Management .........
Soil Sub Tech ...............
SomnoMed .................
Sonic Healthcare ...........
Soul Pattinson WH .........
Spark Infrastructure........
Spark New Zealand ........
Specialty Fashion ..........
SpeedCast Intl..............
Spicers ......................
Spotless Group.............
Spring FG ...................
Sprintex .....................
SRG .........................
Stanfield Funds.............
Stargroup ...................
opt nov18 ..................
Starpharma Hldgs..........
Steadfast Group............
Steamships Trading........
Stemcell United ............
Sterling Plantations ........
Sthn X Elect Engnr .........
Sthn Cross Media ..........
Stockland ...................
Stokes.......................
Story-I .......................
Structural Monitor..........
STW Comms ...............
Success Global Media.....
Suda.........................
Summerset Grp ............
Sunbridge Grp..............
Suncorp Grp ................
Sunland Grp ................
Super Retail Grp............
Superloop...................
Supply Net ..................
Surfstitch Grp...............
Swick Min Services ........
Sydney Airport..............
Tabcorp Hldgs .............
Tag Pacific ..................
opt oct17 ...................
Tamawood ..................
Tasfoods ....................
Tassal Grp...................
Tatts Grp ....................
TBG Diagnostics ...........
Techniche ...................
Technology One ............
Telstra Corp .................
Temple & Webster ..........
Tempo Aust .................
Ten Network Hldgs .........
Tesserent....................
TFS Corp....................
The A2 Milk Company .....
The Citadel Grp.............
The Food Revolution.......
The PAS Group .............
The Reject Shop............
The Star Entertain ..........
Think Childcare.............
ThinkSmart .................
Thorn Grp ...................
Thorney Opportun .........
Timah Res...................
Tissue Therapies ...........
Tomizone....................
opt sep18 ..................
Topbetta Hlding ............
Total Face Grp ..............
Touchcorp ..................
Tower ........................
Tox Free Solutions..........
Tel Pacific ...................
TPG Telecom ...............
TPI Enterprises .............
Trade Me Grp ...............
Traditional Therapy.........
Traffic Tech..................
Transaction Solutions......
Transmetro Corp ...........
Transurban Grp.............
Treasury Wine...............
Trustees Australia ..........
TTA Hldgs ...................
TTG Fintech.................
tv2u International...........
TW Hldgs....................
Tyrian Diagnostics..........
TZ ............................
UCW.........................
UGL..........................
Ultima United ...............
Unilife Corp .................
Utd Overseas Aust .........
Unity Pacific Grp ...........
Universal Biosensors ......
Updater .....................
Urbanise.com ..............
US Masters Hldgs..........
US Masters Res Prop ......
US Select POF II............
US Residential Fund .......
opt jul16 ....................
USCOM .....................
Valmec......................
opt jan18 ...................
VDM Grp ....................
Vealls ........................
income .....................
7% cum pf .................
Vectus Biosystems.........
Viagold Capital .............
Vicinity Centres.............
Victor Grp Hldgs............
Vietnam Industrial ..........
Villa World Grp..............
Village Roadshow ..........
Viralytics ....................
Virgin Australia..............
Virtus Health ................
Vista Gp Intl .................
Vita Grp......................
Vita Life Sciences ..........
Vitaco Hldgs ................
VMoto .......................
Vocus Comms ..............
Voltage IP ...................
Wangle Tech ...............
Warrnambool Cheese .....
Water Res Grp ..............
Waterco .....................
Watermark Mkt fd ..........
Watpac ......................
Wealth Defender............
opt nov16 ..................
Webjet.......................
Webster .....................
9% cum pf .................
Wellard ......................
Wellcom Grp ................
Wesfarmers .................
Westfield Corp..............
Westpac Banking ..........
Wilson Grp ..................
Wingara Ag .................
Wolfstrike Rentals ..........
Wonhe Multimedia .........
Woolworths .................
World.Net Services.........
World Reach ................
WorleyParsons .............
Xenith Ip Grp...............
Xero..........................
XPD Soccer Gear Grp......
Xref ..........................
XRF Scientific...............
XTEK ........................
Yanghao Int’l...............
Yellow Brick Road ..........
Yowie Grp ...................
YPB Grp.....................
opt oct17 ...................
Z Energy ....................
Zeta Res.....................
opt jun16 ...................
Zicom Grp...................
ZipTel ........................
opt dec16 ..................
Last
Sale
.245
.285
4.85
.15
1.905
.028
2.53
18.10
16.57
2.02
3.21
.66
4.57
.026
1.19
.27
.06
.735
.14
.033
.009
.735
1.79
17.00
.022
.016
.45
1.04
4.19
.44
.048
1.93
.96
.12
.023
3.57
.024
11.82
1.53
8.18
1.97
2.15
1.36
.17
6.66
4.45
.04
.006
3.08
.27
3.81
3.73
.20
.07
4.84
5.22
.265
.19
.95
.18
1.665
1.72
4.55
.26
.63
13.56
5.79
1.28
.45
1.715
.54
.245
.036
.076
.001
.20
.29
2.12
1.52
3.03
.48
11.29
2.74
3.91
.54
.02
.036
.98
11.15
9.07
.17
.037
.165
.015
.006
.001
.09
.058
3.11
.04
.14
.50
.995
.28
.19
.33
.098
2.18
2.25
.57
.003
.19
.14
.02
.004
8.00
1.49
3.00
1.25
2.35
3.13
.10
.185
2.05
5.16
.67
.355
6.38
4.90
3.13
1.75
1.71
.245
8.55
.235
.036
8.60
.002
1.03
1.04
.875
.83
.001
6.06
1.13
1.50
.73
4.99
40.50
9.85
28.68
.90
.225
.012
.32
21.34
.01
.275
5.17
3.56
14.84
.15
.425
.175
.39
.30
.275
.585
.245
.035
6.17
.13
.01
.15
.415
.11
+
or
Vol
100s
- 15679
-.5
3662
+5
2193
+2
1943
+8.5
1176
+6
96
+22 10670
+16
569
-2 44557
+10 11553
-2
993
459
-.5 31689
39
-3.5
52
+.3
2800
+.5
2639
+2.5 19277
+29
1
-.5
3140
+2
7870
+6 63430
+6
5652
-1
8174
-.1
2300
-.3
500
+16 41220
-.5
1053
+3
7092
-3
1008
+10
94
8291
1016
+4 43330
+7 46861
+1
305
-.5
560
+9
4409
+9 44189
-2
243
100
+2
4361
-4 201757
-2.5
2277
-.5
2269
-3
8077
-.5
1360
-1
3494
+2 24831
-1
1750
+1
20
+1
1563
+17 33768
-1
437
-1.5
86
-4.5
3620
+.1
2245
+.1
771
56
+8
1622
+3
1582
+11 21848
36
-1
9637
200
-.4
3396
-.2 127994
+10 55292
-22 28884
-.1 64585
3000
150
4314
6712
+1
470
+1.5
116
-3
2678
-1
874
-2
3094
+2
881
-.5
230
-1
3
- 20000
66
+1 120905
+9.4
35
-2
3314
+3
3194
+1.5
177
-.5
6055
+16
2349
+1
5891
+5
130
-2.5
4188
+1.5
1761
+16 35739
+3.5
4105
+.1
2620
641
-1
657
+4.5
31
500
+1
2275
-2
885
-2
4164
- 22754
+9 41386
-45 62041
-.1 14125
-2 36211
+1.5
118
+25 23979
+1
3
-13
183
1130
-1
173
1039
+4.5
100
+.5
8
+1.5
8196
+1.5
1781
-4.5
58
-1
5
280
+3
1131
+2
340
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
NTA
.245
.25
9.00 p
-.04
.285
.29
.03
4.83
4.85 16.60 f
1.20
-.35
.15
.16
-.06
1.88
1.91 16.50 f
1.36
.29
.028
.029
-.04
2.48
2.54
.25
18.10 18.11 71.00 p 1.31 -3.80
16.56 16.57 51.00 f
.91 12.24
2.02
2.03 12.00
.50 1.91
3.18
3.21 19.68
.94
.65
.66
-f
.32
4.55
4.57
6.65 f
.74
.79
.026
.029
1.18
1.19
9.00
1.32
-.36
.27
.32
2.60 f
.27
.08
.05
.053
.03
.735
.77
2.50 f
1.36
.87
.145
.18
-.01
.031
.033
.01
.008
.015
.715
.735
.14
1.78
1.79
5.40 f
1.81
.08
13.75 17.00 52.90
2.75
.11
.022
.05
.01
.088
-.45
.43
.45
4.05 f
.50
1.035
1.04
6.25 f
-.41
4.17
4.19 24.20
1.99 3.87
.41
.44
-.03
.048
.049
.05
1.91
1.93
.96
.965
5.70 f
-.16
.10
.12
-.02
.023
.024
3.07
5.75
6.35 1.77
.024
.027
.12
11.81 11.82 68.00 f
1.19
1.53
1.56
5.00 f
3.40 2.06
8.17
8.18 41.50 f
1.13
.30
1.97
1.98
.75
2.11
2.14
9.00 f
1.56
.67
1.35
1.37
.32
.17
.175
.20 f
.38
6.65
6.67 25.50
.50 -2.80
4.45
4.46 22.00 f
1.65 -1.09
.04
.048
.09
3.08
3.10 25.00 f
1.03
.30
.27
.28
.12
3.81
3.82 14.50 p 2.11 1.92
3.72
3.73 17.00 f
1.05 -1.10
.20
.245
.04
.07
.072
.49
2.00
.03
4.83
4.84
6.78 f
1.71
5.21
5.22 31.00 f
1.12
.40
.265
.28
.15
.19
.195
.06
.94
.955
-.30
.175
.18
1.655 1.665
3.00 f 12.54 1.07
1.71
1.72
.12
4.30
4.55 10.60 f
2.29
.06
.26
.265
-.02
.63
.68
5.70 f
1.00
.33
13.53 13.56 38.50 f
1.78 5.01
5.78
5.79 11.50 f
1.39 1.47
1.28 1.325
7.20 p 1.69
-.07
.455
.465
4.60 f
.86
1.71 1.715 12.25 f
1.66 1.09
.54
.55
1.05 f
7.19
.56
.05
.15
.04
.035
.036
.01
.076
.094
-.03
.001
.003
.185
.20
.07
.25
.28
2.12
2.15
.30
1.55
1.60 12.41
- 1.15
3.02
3.03
9.00 f
1.82
.80
.48
.55
-f
.22
11.29 11.31 13.00 f
3.02 1.00
2.70
2.74
3.91
3.92 14.45
1.23
-.27
.52
.54
.02
.022
-f
-.04
.036
.037
1.025
1.29
5.00 f
1.73 1.42
11.10 11.16 43.00 p
.10 3.04
9.07
9.09 16.00
.88 3.79
.17
.25
.32
.016
.037
-f
.07
.145
.01
.015
.016
.005
.007
.001
.002
.086
.09
.01
.053
.056
.01
3.09
3.11
.18
.01
.16
.15
.135
.14
.52
.485
.50
3.00
3.29
.80
.98
.995
- 1.05
.28
.29
.08
.19
.195
.32
.37
.08
-.02
2.18
2.19 10.00
.00 1.89
2.25
2.30
- 2.36
.50
.57
5.30
1.21 1.05
.002
.19
.205
.02
.115
.145
1.00 f
2.02
.12
.003
.02
.004
.005
8.00
9.30
.50 f 99.68 14.07
- 10.90 f
.70 f
1.20
1.34
1.90
.09
3.12
3.14 17.30
1.20 2.54
.10
.02
.175
.255
.34
2.04
2.05 18.00 f
1.68
5.16
5.17 28.00 f
.60
.45
.655
.675
.20
.355
.36
.12
6.36
6.38 28.00 f
1.37 -1.76
5.00
5.20
.71
3.12
3.15
9.62 f
1.90
.05
1.70
1.75
3.75
2.10
.40
1.71 1.715
1.69
.79
.235
.245
.18
8.52
8.55 17.20 f
.22
.65
.22
.235
-.01
.036
.038
7.90
9.49
-f
- 3.65
.001
.003
1.03
1.11
7.00 f
.83
1.03
1.04
5.00 p 2.99 1.07
.875
.885
2.00
- 1.13
.795
.815
1.00 f
.81
.91
.001
.002
6.05
6.07 13.75 f
1.72
1.13
1.15
1.00 f
.35
9.00
.725
.745
.46
5.00
5.05 21.00 f
1.28
.37
40.47 40.50 202.00 f
1.09 5.05
9.83
9.85 34.65
4.42 6.13
28.67 28.68 187.00 f
1.37 13.08
.90
1.00
3.00 f
.41
.23
.25
.012
.015
-.05
.28
.32
21.34 21.35 116.00 f
- 2.23
.001
-.04
.265
.27
.13
5.16
5.17 56.00
- 7.51
3.56
3.57
.04
14.84 14.99
- 1.57
.145
.15
1.00
7.12
.18
.425
.43
.155
.175
.90 f
1.67
.11
.345
.39
.27
.275
.585
.59
.13
.22
.245
.13
.035
.095
6.16
6.30 23.11
.53
.52
.13
.19
.15
.16
.60
1.67
.34
.41
.415
.02
.105
.11
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
36.73 -254.00
-.78
3.42
19.88 24.4
.18 83.3
8.66
22.50
8.5
- -10.42
1.26 200.8
3.92
93.30 19.4
3.08
46.53 35.6
5.94
5.95 33.9
6.13
18.50 17.4
-.70
1.46
4.91 93.1
- -44.44
7.56
11.90 10.0
9.63
.69 39.1
2.92
2.1
3.40
3.40 21.6
- -21.79
-3.36
-6.14
3.02
9.77 18.3
3.11 145.27 11.7
- -123.13
- -19.97
9.00
-6.29
6.01 -38.47
5.78
48.10
8.7
-9.28
.66
7.3
-1.77
5.94 -12.59
-6.68
-.29
1.61
36.51
9.8
.77
3.1
5.75
80.71 14.6
3.27
17.02
9.0
5.07
47.00 17.4
-4.30
4.19
14.00 15.4
- -25.83
1.18
-8.87
3.83
12.74 52.3
4.94
36.30 12.3
-3.60
8.12
25.64 12.0
-4.36
3.81
30.60 12.5
4.56
17.82 20.9
-7.24
7.00
.98
7.1
1.40
11.57 41.8
5.94
34.80 15.0
- -35.77
3.45
5.5
- -120.70
1.80
37.61
4.4
1.43 120.3
2.33
24.30 18.7
- -10.31
9.05
5.71 11.0
2.84
68.50 19.8
1.99
16.00 36.2
5.62
12.14 10.5
10.22
3.96 11.4
7.14
20.35
8.4
1.94
7.55
7.2
-3.23
-5.28
-2.60
-3.61
8.45 25.1
8.16
-3.63
2.97
16.35 18.5
- -37.67
1.15
39.30 28.7
3.70
17.73 22.1
-.12
-.05
5.10
8.64 11.3
3.86
4.40 253.4
1.76
14.10 64.3
3.00
5.7
-.85
-.50
-3.85
-.07
-.02
-1.30
2.82
2.1
- -57.10
-1.60
- -25.93
6.00
9.86
5.1
-3.67
-3.74
-1.92
-1.60
4.59
.0210900.0
59.86
3.8
9.30
6.41
8.9
-1.90
7.14
2.02
6.9
-.19
.06
49.84 16.1
7.32
.23
-3.19
5.53
20.69 15.1
.12 83.3
6.94
2.7
8.78
30.20
6.8
5.43
16.90 30.5
-4.20
-.40
4.39
38.28 16.7
6.74 72.7
3.07
18.32 17.1
2.14
7.89 22.2
.99 -11.00
-.52
2.01
3.85 222.1
-.40
-.16
42.64 20.2
.09
2.2
6.80
5.80 17.8
4.81
14.96
7.0
2.29 -10.60
1.20
.81 102.5
2.27
23.70 25.6
.88 -20.72
6.00
-7.30
4.21
26.85 18.6
4.99 219.30 18.5
3.52 153.04
6.4
6.52 256.30 11.2
3.33
-9.40
-5.63
-3.00
5.44
-8.30
-.27
5.03
5.5
10.83 -55.12
21.55 16.5
- -67.02
6.67
7.12
2.1
-.01
5.14
1.50 11.7
2.36 16.5
.42 71.4
-.73
-4.25
-5.27
3.75
12.28 50.2
- -53.50
4.00
1.00 15.0
- -12.69
-
AFR
Tables
5
Mining & Oil Markets
52-Week
High
Low
5.69
.96
.086
.022
.008
.002
.077
.012
.082
.006
.062
.002
.054
.02
.03
.006
.04
.002
.29
.024
.006
.001
.042
.015
.36
.085
.035
.008
.02
.013
.041
.006
.009
.001
.26
.145
.027
.009
.011
.003
.095
.027
.18
.005
.074
.044
.25
.115
.225
.045
3.39
2.07
.042
.005
.009
.002
.051
.014
.086
.035
.13
.035
.055
.005
.375
.18
.018
.002
.038
.014
.048
.01
.018
.005
.18
.12
.15
.045
.21
.08
.235 ▲
.009
.21 ▲
.003
1.807
.97
.625
.18
.08
.025
1.25
.95
.023
.005
4.30
1.50
.08
.026
.02
.006
.15
.019
.025
.005
.028
.003
.013
.001
.004
.001
.026
.007
.11
.018
.12
.014
.26
.125
.19
.059
.075
.041
.004
.001
.135
.07
.037
.005
.038
.018
.115
.01
.024
.003
.004
.002
.019
.001
.12
.04
.195
.043
.131
.01
.003
.001
.002
.002
.001
.001
.013
.004
.24
.24
.026
.005
.004
.002
.04
.017
.045
.006
.045
.001
.027
.007
.12
.01
.013
.001
1.353
.34
.18
.065
.225
.17
.033
.01
.031
.013
.006
.003
.27
.012
.135
.034
.045
.022
.005
.001
.006
.003
.055 ▲
.027
.01
.005
.028
.002
.027
.01
.009
.001
.013
.004
.345
.09
.037
.004
.004
.001
.022
.007
.125
.035
.036
.006
.004
.001
.013
.003
.23
.081
.035
.014
.084
.05
.19
.061
.012
.006
1.595
.31
.51
.15
.014
.002
.046
.019
.047
.009
.064
.025
.002
.001
.025
.005
.160
.024
.016
.002
.006
.003
.016
.009
.033
.011
.097
.052
.18
.007
.57
.075
1.22
.35
.005
.002
.305
.10
.615
.20
30.69
14.06
.29
.13
.185 ▲
.008
.085 ▲
.003
.004
.001
.105
.023
.047
.007
.01
.009
.004
.001
.05
.001
.078
.03
.017
.017
.605
.13
.25
.02
.042
.012
.002
.001
.035
.016
.02
.004
.60
.09
.35
.052
.053
.013
.016
.002
.008
.001
.43
.185
.014
.007
.625
.105
.049
.005
.41
.023
.14
.003
.22
.03
.051
.017
.067
.024
.012
.005
.12
.007
Day’s
High
Low
1.15
.98
.029
.029
.02
.019
.075
.065
.055
.044
.032
.03
.045
.045
.018
.017
.012
.012
.011
.011
.01
.008
.05
.05
.035
.031
.16
.15
.09
.085
2.47
2.38
.018
.017
.052
.05
.092
.088
.055
.053
.225
.215
.034
.033
.012
.012
.087
.086
.089
.086
.235
.215
.21
.19
1.315 1.285
.019
.017
3.60
3.50
.076
.07
.019
.018
.008
.008
.024
.022
.028
.022
.085
.08
.049
.047
.001
.001
.032
.03
.038
.034
.064
.064
.017
.015
.009
.009
.075
.074
.015
.015
.001
.001
.02
.02
.007
.007
.035
.035
.023
.022
.46
.45
.17
.155
.01
.01
.016
.015
.068
.067
.11
.11
.032
.032
.055
.046
.011
.01
.115
.11
.029
.027
.013
.013
.055
.054
.008
.007
.004
.004
.16
.16
.074
.072
.19
.18
.595
.562
.205
.19
.014
.011
.037
.036
.036
.033
.029
.028
.021
.017
.061
.06
.01
.01
.011
.011
.014
.014
.089
.089
.025
.024
.165
.15
.597
.572
.004
.004
.28
.27
.48
.475
16.29 16.00
.185
.17
.185
.15
.085
.085
.002
.002
.052
.048
.41
.39
.065
.06
.001
.001
.021
.019
.01
.01
.06
.06
.23
.22
.011
.01
.185
.17
.005
.005
.26
.25
.046
.036
.009
.009
ASX
Code
1PG
TDO
DDD
4DS
88E
88EO
AYC
AYCO
ABL
ABU
AJC
ACB
ACS
AIV
ADD
ADN
ADNO
ABY
ADY
ADX
AML
AIS
AFR
AMN
AGR
AQG
AUQ
AUQO
ALY
ALC
AQI
AQX
ALK
AHQ
AGS
AGE
AYR
ARS
ATC
AOH
AJM
AJMO
AWC
AXZ
AHR
ATM
AAR
AGG
AWV
ASN
AVD
AVDOB
AZY
AZYO
AAL
AQQ
AOP
AON
AQP
AQS
ARU
ARX
AXE
ADV
ARD
AXT
ARE
AREO
AGY
AHK
AJQ
AR1
ARV
ARVOA
ARVOB
AAJ
AJY
AKM
AKMO
ASY
ARO
ATA
AHN
AGO
AGOO
ATU
AYA
ACP
AUK
AEE
AEEOA
AMI
AOU
ARM
AQJ
ANW
AUC
AOA
AQC
AQD
AQDO
AQDOA
ABX
AUZ
AYM
AVL
AOK
AKK
AKKO
APG
AGD
AVI
AVB
AEV
AVZ
AWE
AVQ
APY
AZM
AZS
BMN
BKP
BAR
BSE
BSM
BAS
BSR
BRL
BAU
BBX
BCI
BPT
BCN
BDR
BKY
BHP
BIG
BGS
BGSO
BRD
BKT
BKTOC
BKTOD
BSP
BSPO
BGG
BGGO
BLK
BLZ
BGH
BDI
BUL
BMG
BOA
BBR
BOE
BML
BMLOB
BOC
BUY
BRN
BZL
BRB
BRBCA
BGC
BCK
BPL
BPLO
BRK
Company Name
1-Page ......................
3D Oil........................
3D Res.......................
4DS Memory ...............
88 Energy...................
opt mar18 ..................
A1 Gold .....................
opt nov19 ..................
Abilene Oil & Gas ...........
ABM Res ....................
Acacia Coal .................
A-Cap Res ..................
Accent Resources..........
ActiveX ......................
Adavale Resources ........
Adelaide Resources........
opt sep16 ..................
Aditya Birla..................
Admiralty Res...............
ADX Energy .................
Aeon Metals ................
Aeris Res ....................
African Energy Res cdi.....
Agrimin ......................
Aguia Res ...................
Alacer Gold cdi .............
Alara Res ....................
opt apr17...................
Alchemy Resources........
Alcidion Grp.................
Alicanto Min.................
Alice Queen .................
Alkane Res ..................
Allegiance Coal.............
Alliance Res.................
Alligator Energy.............
Alloy Res ....................
ALT Res .....................
Altech Chemicals...........
Altona Mining ...............
Altura Mining................
opt jun16 ...................
Alumina .....................
Amex Resources ...........
Anchor Res .................
Aneka Tambang cdi ........
Anglo Aust Res .............
Anglogold Ashanti cdi .....
Anova Metals ...............
Anson Res ..................
Antilles Oil & Gas ...........
opt jan17 ...................
Antipa Min ..................
opt may16..................
APAC Coal ..................
Aphrodite Gold .............
Apollo Cons.................
Apollo Minerals .............
Aquarius Platinum..........
Aquis Entertain .............
Arafura Resources .........
ARC Explore ................
Archer Explore..............
Ardiden......................
Argent Minerals.............
Argo Explore ................
Argonaut Res ...............
opt mar17 ..................
Argosy Minerals ............
Ark Mines ...................
Armour Energy..............
Arrowhead Res .............
Artemis Res .................
opt aug16 ..................
opt jul16 ....................
Aruma Res ..................
Asaplus Res cdi ............
Aspire Min...................
opt jun17 ...................
Assemblebay ...............
Astro Res....................
ATC Alloys ..................
Athena Res..................
Atlas Iron ....................
opt jun17 ...................
Atrum Coal..................
Attila Res ....................
Audalia Res .................
Augur Res...................
Aura Energy.................
opt jun17 ...................
Aurelia Metals...............
Auroch Min..................
Aurora Minerals.............
Aus Asia Minerals ..........
Aus Tin Mining ..............
Ausgold .....................
Ausmon Resources ........
Aust Pacific Coal ...........
AusQuest ...................
opt nov16 ..................
opt apr18...................
Aust Bauxite ................
Aust Mines ..................
Aust United Mining.........
Aust Vanadium .............
AusTex Oil...................
Austin Explore ..............
opt sep17 ..................
Austpac Res ................
Austral Gold.................
Avalon Minerals ............
Avanco Res .................
Avenira ......................
AVZ Minerals................
AWE .........................
Axiom Min cdi...............
Azonto Petroleum ..........
Azumah Res ................
Azure Minerals..............
Bannerman Res ...........
Baraka Energy ..............
Barra Res ...................
Base Res ....................
Bass Metals.................
Bass Strait Oil Co...........
Bassari Res .................
Bathurst Res NZ............
Bauxite Resources .........
BBX Minerals ...............
BC Iron ......................
Beach Energy...............
Beacon Minerals ...........
Beadell Resources .........
Berkeley Res................
BHP Billiton .................
Big UN.......................
Birimian Gold ...............
opt jun18 ...................
Black Ridge Min ............
Black Rock Min.............
opt mar17 ..................
opt nov18 ..................
Black Star Pet ..............
opt dec17 ..................
Blackgold Int’l ..............
opt jul16 ....................
Blackham Res ..............
Blaze Int’l....................
Bligh Res ....................
Blina Minerals...............
Blue Energy .................
BMG Res....................
Boadicea Res...............
Bora Bora Res ..............
Boss Resources ............
Botswana Metals...........
opt dec16 ..................
Bougainville Copper .......
Bounty Oil & Gas ...........
Brainchip Hldgs ............
BrazIron .....................
Breaker Res.................
ctg ..........................
Bridge Global Mgt..........
Brockman Min ..............
Broken Hill Prospect .......
opt nov19 ..................
Brookside Energy ..........
Last
Sale
1.075
.029
.003
.02
.067
.046
.032
.013
.011
.045
.003
.018
.085
.018
.018
.012
.002
.185
.011
.008
.05
.035
.044
.15
.085
2.40
.017
.005
.014
.052
.088
.055
.215
.005
.033
.013
.012
.15
.086
.089
.22
.20
1.30
.28
.025
1.25
.018
3.51
.072
.015
.023
.005
.019
.008
.003
.024
.09
.022
.25
.08
.049
.001
.08
.031
.034
.064
.015
.003
.009
.10
.075
.015
.001
.002
.001
.007
.24
.007
.002
.02
.007
.035
.025
.023
.001
.45
.17
.17
.01
.015
.005
.067
.11
.032
.001
.004
.054
.006
.011
.014
.002
.005
.11
.028
.003
.013
.055
.008
.001
.004
.16
.014
.072
.18
.01
.59
.19
.014
.036
.034
.028
.001
.021
.061
.01
.004
.011
.014
.089
.024
.155
.59
.004
.275
.48
16.14
.17
.16
.085
.002
.048
.014
.009
.001
.001
.078
.017
.395
.064
.023
.001
.019
.01
.115
.06
.043
.002
.001
.22
.01
.175
.005
.25
.11
.08
.017
.046
.01
.009
+
or
+10
+.2
-.2
-.4
+.2
+.1
+.1
-.1
-.1
+.5
-.5
-10
+.1
+.1
-.7
+.9
-1
-.1
-.2
+.1
+.5
+1
+.2
+11
+.2
+.1
+.4
-.5
-.1
+.1
-.1
+.1
-.1
-.1
+.1
-.1
-.1
-1
+.1
+1
+.1
-.5
+.2
+.1
+.1
-1
-.5
+4
-1.5
+.3
+.2
+.2
+.4
+.1
-.2
-.1
+.5
+1
+.5
+16
-1
+.5
+.1
-.4
-.3
-.1
+.2
-.5
+.5
-2
+.6
-.1
Vol
100s
23511
179
7117
813773
251096
1000
500
1978
1500
122
4028
1000
1355
631
1700
5492
11241
8697
3837
3303
1484
174
5000
2445
10077
110528
8820
76265
17642
20
3345
54860
1160
3898
100
626
3711
20
47763
31677
21
166236
6144
546
271
35000
250
191
638
124773
150
2036
200
6600
1907
500
350
14725
24211
5656
234717
20356
2897
30481
16282
142
8611
3309
37910
29998
101045
1377
7026
9550
63154
2658
420
4000
2517
1179
2596
1397
53523
1250
59768
1600
87091
1860
19549
117
233266
628
3562
7396
20378
6000
100
170
33
12300
4338
265
400
45852
1111
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
NTA
1.07
1.08
.32
.018
.035
.003
.004
.018
.02
.066
.067
.046
.047
.03
.032
.013
.025
.011
.034
.043
.045
.003
.004
.016
.018
.08
.12
.013
.018
.016
.035
.011
.013
.002
.003
.195
.20
.59
.011
.013
.008
.009
.045
.05
.033
.039
.044
.05
.10
.15
.08
.085
2.39
2.44
.017
.018
.003
.006
.014
.02
.051
.052
.09
.097
.053
.055
.215
.22
.003
.005
.033
.034
.013
.017
.012
.014
.15
.16
.086
.089
.087
.09
.22
.225
.195
.20
1.30 1.305
8.88 f
.48
.82
.13
.29
.005
.195
1.01
.017
.018
3.50
3.60
- 7.44
.072
.075
.015
.019
.023
.03
.001
.005
.018
.019
.008
.009
.002
.004
.02
.024
.08
.091
.022
.029
.065
.08
.049
.05
.001
.002
.08
.088
.03
.031
.034
.036
.064
.065
.015
.017
.003
.005
.009
.01
.10
.15
.075
.079
.015
.016
.001
.001
.001
.001
.007
.008
.12
.04
.007
.008
.002
.003
.02
.021
.007
.01
.035
.038
.02
.026
.022
.023
.07
.001
.002
.425
.485
.155
.17
.15
.01
.014
.015
.016
.003
.005
.063
.067
.105
.12
.031
.033
.004
.005
.052
.054
.006
.007
.01
.011
.013
.014
.001
.002
.004
.005
.11
.12
.027
.028
.012
.013
.046
.057
.10
.008
.009
.003
.008
.003
.004
.16
.175
.008
.014
.072
.073
.175
.19
.009
.01
.585
.595
-f
.67
.19
.20
.015
.015
.035
.036
.033
.034
.027
.029
.001
.021
.022
.06
.061
.39
.009
.01
.003
.004
.011
.012
.014
.016
.089
.09
.024
.025
.15
.16
-f
.31
.585
.59
.50 f
.59
.004
.005
.27
.275
1.00
.13
.46
.48
16.13 16.14 109.14 f
- 14.71
.17
.18
.03
.155
.16
.04
.085
.002
.003
.048
.052
.001
.024
.003
.001
.002
.001
.016
.06
.23
.005
.395
.41
.06
.066
.021
.001
.001
.019
.02
.01
.012
.115
.14
.06
.07
.045
.043
.002
.003
.001
.225
.25
.13
.01
.011
.175
.185
.01
.005
.006
.25
.27
.07
.02
.055
.07
.021
.028
.044
.046
.01
.015
.07
.008
.009
-
Div
Yield
(%)
6.83
.85
3.64
6.76
-
EPS P/E
(¢) Ratio
-10.51
-4.30
-.46
-6.10
-.21
.60
5.3
-2.32
-8.25
-1.07
-.45
-.68
-.16
-2.87
-.30
-48.00
-.36
.01 80.0
-3.21
15.20
.2
-1.08
-1.41
-2.50
21.90 11.0
-10.45
-.31
-.30
-2.70
-2.43
-.28
-.12
11.50
.3
-.51
-.58
-1.39
-2.57
-.97
-.30
4.24 30.7
-8.80
-2.03
-1194.88
-4.10
-546.47
-.89
-.87
3.38
.7
-.22
-.16
-.11
-.34
-8.61
-10.80
-2.40
-6.95
-.15
-1.16
-1.14
-1.07
11.78
.5
-2.78
.08 11.2
-1.00
-3.58
-62.21
-.38
-.57
.64 37.5
-.57
-.92
-1.95
-115.00
-.30
-36.25
-7.90
-4.73
-.46
-.20
-.75
-33.60
-1.71
-2.36
-2.63
-.10
-.59
-.14
-.42
-.97
-1.33
-.08
-.58
-.24
-4.69
-8.58
.08
5.0
-5.98
-2.15
.08 90.0
-18.54
-.11
-84.12
-5.00
-2.34
-.90
-.26
-.39
.08
1.3
.04 52.5
-3.03
.44
2.3
-.13
-.14
-2.31
-.33
-65.06
-79.62
.05
8.0
-5.55
-5.37
-196.81
-6.81
-3.73
-.16
-.94
-2.74
1.99
3.9
-1.89
-5.08
-1.52
-.04
-.08
-5.30
-.45
-7.38
-.26
-.12
-4.30
-.69
-11.98
-.43
-1.66
7.64
1.0
-2.85
-.51
-931.50
-
52-Week
High
Low
.275
.015
.065
.016
.565
.18
.033
.014
.006
.001
.69
.175
.325
.055
.25
.002
.34
.105
.02
.001
.05
.008
.066
.034
.024
.005
.056
.014
.023
.001
.002
.001
.125
.01
.04
.003
.286
.005
.001
.001
.19
.039
.154
.015
.036
.011
.009
.001
.18
.18
.18
.05
.085
.018
.135
.07
.045
.006
.042
.016
.14
.016
.006
.001
.015
.006
.62
.26
.13
.01
.245
.08
.04
.018
.014
.004
.001
.001
.305
.091
.097
.061
.135
.10
.08
.02
.012
.003
.23
.07
.05
.03
.085
.012
.795
.19
.035
.003
.054
.015
.045
.014
.017
.007
.012
.003
.059
.03
.003
.002
.135
.03
.005
.001
.034
.006
.13
.028
.03 ▲
.011
.13
.038
.045
.005
.036
.01
.014
.005
.07
.002
.007
.001
.078
.021
.295
.135
.325
.18
.008
.002
.01
.003
.048 ▲
.011
.02 ▲
.002
.036
.011
.014
.004
.048
.018
.003
.001
.028
.004
.019
.003
.015
.001
.11
.01
.02
.003
.28
.16
.155
.058
.029
.006
.03
.012
.01
.005
.195
.10
.10
.045
.07
.009
.006
.002
1.90
.377
.12 ▲
.016
.029
.009
.565
.205
.005
.001
.024
.007
.023
.008
.002
.001
.015
.006
.16
.056
.080
.050
.01
.01
.175
.03
.40
.002
.047
.024
.018
.006
.009
.004
.001
.001
.49
.32
.95
.389
.02
.006
.34
.125
.02
.01
.009
.002
.002
.001
.23
.07
.06
.005
.015
.002
2.95
.14
.017
.006
.15
.057
.007 ▲
.003
.145
.008
.11
.002
.235
.12
.013
.006
.003
.001
.001
.001
.125
.02
.013
.001
.005
.002
.03
.017
.029
.007
.059
.021
.20
.195
.037
.015
.60
.305
.06
.001
.023
.002
.25
.017
.17
.07
.21
.07
.015
.007
.065
.03
.14
.065
1.385
.29
.45
.175
.26
.15
.034
.006
.061
.017
.07 ▲
.015
.40
.021
.33
.20
.025
.006 ▼
.05
.005
.036
.011
.038
.02
.265
.07
.145
.01
2.14
.87
.02
.002
.15
.051
.06
.004
.03
.008
.04
.005
.12
.056
Day’s
High
Low
.115
.11
.057
.055
.43
.415
.023
.023
.205
.20
.205
.20
.12
.12
.001
.001
.063
.06
.018
.018
.021
.02
.004
.004
.11
.11
.09
.09
.175
.165
.023
.022
.155
.152
.069
.068
.081
.078
.01
.01
.004
.004
.038
.038
.093
.092
.12
.12
.035
.032
.75
.75
.03
.029
.016
.015
.01
.01
.005
.005
.036
.034
.02
.017
.03
.03
.056
.055
.01
.008
.013
.013
.028
.027
.245
.235
.285
.27
.006
.006
.048
.04
.02
.017
.021
.021
.028
.028
.007
.007
.26
.26
.072
.071
.027
.026
.006
.005
.11
.105
.06
.06
.004
.004
1.77 1.725
.12
.097
.22
.215
.011
.01
.001
.001
.145
.13
.03
.03
.81
.775
.23
.225
.012
.012
.003
.003
.004
.004
.18
.18
.145
.145
.007
.006
.135
.12
.098
.091
.195
.195
.001
.001
.076
.075
.017
.017
.41
.40
.028
.028
.105
.105
.041
.04
.35
.345
.212
.20
.007
.007
.07
.04
.008
.006
.024
.024
.021
.02
.16
.14
.081
.07
1.57
1.49
.012
.011
.105
.097
.033
.031
.022
.021
.016
.016
.099
.095
ASX
Code
BUD
BNR
BPF
BYR
BYRO
BRU
BUX
BMP
BYE
CAD
CAE
CAY
CAYOA
CFE
CMY
CMYO
CMM
CJC
CVV
CVVOA
CRB
CNQ
CNX
CNXO
CRM
CDV
CDVOA
CVN
CAV
CAP
CZI
CCZ
CDT
CYL
CYLO
CXU
CAZ
CTM
CTMO
CTP
CXM
CHN
CEL
CELO
CIA
CHZ
CMC
CWC
CYU
CNW
CTO
CLY
CLZ
CDG
CDGO
CZA
CBQ
CHK
CKA
CRL
COI
CDB
CPD
CNJ
CZL
CZLO
CSD
COE
CSE
COY
CZN
CXO
CXOOA
CIZ
CIZOA
CMT
CGM
CCJ
CVE
CVEO
CYY
CZR
CXX
CGN
CR8
CRQ
CUX
CAS
CUE
CQC
CUL
DCN
DKO
DAU
DNK
DHR
DTM
DTR
DEG
DYL
DSB
DMI
DMIOA
D13
DGO
DGR
DRX
DAF
DAFO
DME
DRM
DLE
DRA
DMG
DRK
DRKOB
DKM
DMA
EER
EGS
EFE
EAR
EPM
EDE
EDEO
ELM
ELT
EXR
EXRO
ELK
ELKO
EYM
EMR
EMG
ERM
ERX
EEG
EGO
EGOO
ERL
EMU
EMUCA
ENR
ENX
EMX
EME
ERA
EWC
ENA
ETE
ENT
ENU
ENZ
EQX
EQE
ESM
ESR
EUM
EMH
EMHO
EVN
EXM
EXG
EXU
EXC
FCN
FAR
Company Name
Buddy Platform.............
Bulletin Res .................
Bulletproof Grp .............
Burey Gold ..................
opt jul17 ....................
Buru Energy.................
Buxton Res .................
Buymyplace ................
Byron Energy ...............
Caeneus Minerals.........
Cannindah Res .............
Canyon Res.................
opt jan17 ...................
Cape Lambert Res .........
Capital Min..................
opt dec16 ..................
Capricorn Metals...........
Carajas Copper Co.........
Caravel Min .................
opt may16..................
Carbine Res.................
Carbine Tungsten ..........
Carbon Energy..............
opt jul16 ....................
Carbon Minerals............
Cardinal Res ................
opt sep19 ..................
Carnarvon Pet ..............
Carnavale Res ..............
Carpentaria Expl ...........
Cassini Res .................
Castillo Copper.............
Castle Minerals .............
Catalyst Metals .............
opt jun18 ...................
Cauldron Energy ...........
Cazaly Res ..................
Centaurus Metals ..........
opt mar17 ..................
Central Petroleum..........
Centrex Metals .............
Chalice Gold Mines ........
Challenger Energy..........
opt jun16 ...................
Champion Iron..............
Chesser Res ................
China Magnesium..........
China Waste Corp..........
Chinalco Yunnan Cu .......
Cirrus Networks ............
Citigold Corp ...............
Clancy Explore .............
Classic Minerals............
Cleveland Min ..............
opt jul16 ....................
Coal of Africa ...............
Coalbank....................
Cohiba Min..................
Cokal ........................
Comet Res ..................
Comet Ridge................
Condor Blanco Min ........
Condoto Platinum..........
Conico.......................
Consolidated Zinc..........
opt jul16 ....................
Consolidated Tin Min ......
Cooper Energy .............
Copper Strike...............
Coppermoly ................
Corazon Min ................
Core Exploration ...........
opt aug17 ..................
Corizon......................
opt dec17 ..................
Cott Oil & Gas...............
Cougar Metals..............
County Intl ..................
Cove Res....................
opt jun19 ...................
Coventry Res cdi ...........
Coziron Res.................
Cradle Res ..................
Crater Gold Mining .........
Cre8tek......................
Credo Res...................
Crossland Metals...........
Crusader Res ...............
Cue Energy Res ............
Cuesta Coal.................
Cullen Res ..................
Dacian Gold................
Dakota Minerals ............
Dampier Gold...............
Danakali.....................
Dark Horse Res.............
Dart Min .....................
Dateline Res ................
De Grey Min.................
Deep Yellow.................
Delta SBD ...................
Dempsey Min ...............
opt dec18 ..................
Department 13 Intl .........
DGO Gold ...................
DGR Global .................
Diatreme Res ...............
Discovery Africa ............
opt dec16 ..................
Dome Gold Mines ..........
Doray Minerals .............
Dragon Energy..............
Dragon Min .................
Dragon Mtn Gold ...........
Drake Res ...................
opt aug17 ..................
Duketon Mining.............
Dynasty Resources ........
East Energy Res...........
Eastern Goldfld.............
Eastern Iron .................
Echo Res ....................
Eclipse Metals ..............
Eden Energy ................
opt sep18 ..................
Elemental Min ..............
Elementos...................
Elixir Pet.....................
opt sep16 ..................
Elk Petroleum...............
opt jul17 ....................
Elysium Res.................
Emerald Res ................
Emergent Res...............
Emmerson Res .............
Emperor Range Grp........
Empire Energy ..............
Empire Oil & Gas ...........
opt apr18...................
Empire Res..................
Emu Nickel..................
ctg ..........................
Encounter Res..............
Enegex NL ..................
Energia Minerals............
Energy Metals ..............
Energy Res..................
Energy World Corp .........
Ensurance ..................
Entek Energy................
Enterprise Metals...........
Enterprise Uranium ........
Enzumo .....................
Equatorial Res ..............
Equus Min...................
Esperance Min..............
Estrella Res .................
Eumeralla Res ..............
European Metals cdi .......
opt jun16 ...................
Evolution Mining............
Excalibur Min ...............
Excelsior Gold ..............
Explaurum ..................
Exterra Res .................
Falcon Minerals ...........
FAR ..........................
Last
Sale
.11
.057
.42
.023
.003
.20
.062
.20
.12
.001
.042
.06
.018
.021
.004
.001
.11
.006
.09
.165
.022
.014
.001
.18
.155
.069
.078
.01
.04
.03
.004
.012
.45
.13
.085
.038
.005
.001
.093
.072
.12
.032
.005
.195
.034
.012
.75
.008
.029
.015
.01
.005
.036
.003
.045
.002
.019
.034
.03
.056
.008
.03
.013
.04
.001
.027
.24
.27
.006
.004
.044
.02
.021
.008
.028
.001
.004
.007
.003
.02
.008
.26
.071
.027
.021
.005
.11
.06
.01
.004
1.765
.12
.023
.215
.004
.01
.01
.001
.006
.135
.07
.01
.135
.185
.03
.014
.007
.001
.45
.81
.006
.225
.012
.003
.001
.12
.056
.004
.18
.012
.145
.007
.125
.091
.195
.009
.001
.001
.076
.005
.003
.025
.013
.037
.20
.017
.41
.028
.015
.06
.11
.105
.013
.04
.076
.35
.20
.16
.007
.022
.07
.275
.275
.006
.024
.02
.025
.155
.081
1.505
.011
.097
.033
.021
.016
.096
+
or
+.2
+.5
-.1
-1.5
+1
-.1
+.1
+.5
-1
-1
-.1
+.5
+.2
+.1
-.1
-.1
+.2
+1
+.1
-.2
+.2
+.2
+.5
-2
+.2
+.4
+.4
+.3
+.1
+.5
-.6
-.1
+.1
+2
+2.7
-.5
-.5
-.2
+1.5
-.5
+.5
+.5
+.2
-.1
+.5
-.2
-.3
+.5
+.1
+.1
-.5
-.5
+5
-.2
+.1
+.1
+1.5
-4.5
+.1
+.2
-.2
+.1
Vol
100s
9839
1405
1471
3840
1586
190
532
13502
4261
300
10546
5000
789
259
1290
254
4540
3010
9868
10450
2500
400
1743
1345
1783
103
9520
3326
4000
2000
2781
9000
2000
5059
5343
10000
1000
690
513
2500
271745
38253
3507
50
38608
17
3328
23125
4000
1034
1520
171377
5771
175424
1987
755
170000
10693
2500
6983
260
83
1300
100
16895
50
5929
37327
2111
1888
12583
213
294
368
44
230
6334
955
6259
2560
1729
1630
454
476
6580
7180
171380
8520
5817
412
10213
950
59614
Quotes
Buy
Sell
.11
.115
.053
.055
.41
.42
.023
.024
.002
.003
.20
.205
.063
.065
.20
.21
.11
.12
.001
.002
.033
.04
.06
.063
.018
.019
.02
.021
.004
.005
.002
.11
.12
.006
.009
.09
.12
.01
.165
.175
.022
.024
.012
.014
.001
.05
.20
.15
.155
.064
.069
.078
.08
.01
.011
.04
.042
.029
.034
.003
.004
.009
.012
.43
.50
.13
.086
.09
.036
.038
.005
.006
.002
.092
.093
.073
.09
.115
.12
.031
.032
.004
.18
.21
.034
.035
.013
.015
.685
.73
.008
.01
.029
.03
.015
.016
.009
.01
.002
.005
.035
.036
.03
.04
.001
.002
.017
.019
.028
.033
.03
.034
.055
.08
.007
.008
.03
.043
.015
.021
.041
.044
.002
.003
.027
.029
.235
.24
.27
.285
.004
.007
.003
.004
.043
.044
.018
.019
.021
.022
.008
.011
.028
.045
.001
.002
.004
.007
.008
.003
.004
.021
.023
.006
.008
.245
.26
.067
.069
.026
.027
.02
.023
.005
.007
.11
.115
.06
.061
.01
.013
.003
.004
1.75 1.765
.115
.12
.018
.029
.215
.22
.003
.004
.01
.011
.01
.016
.001
.002
.006
.007
.12
.15
.09
.01
.13
.135
.185
.24
.03
.031
.014
.015
.005
.01
.001
.12
.44
.80
.81
.003
.225
.235
.012
.02
.002
.003
.001
.12
.125
.02
.055
.004
.005
.175
.18
.012
.019
.13
.145
.006
.007
.125
.13
.091
.096
.185
.19
.007
.009
.001
.002
.001
.077
.085
.005
.015
.001
.003
.012
.013
.037
.038
.074
.017
.018
.40
.41
.028
.30
.015
.03
.06
.081
.015
.05
.10
.105
.013
.027
.04
.043
.08
.086
.35
.355
.20
.21
.15
.165
.007
.009
.021
.023
.04
.07
.275
.29
.27
.28
.008
.01
.023
.025
.02
.021
.031
.067
.155
.16
.081
.09
1.505
1.51
.01
.012
.097
.105
.033
.034
.021
.024
.016
.017
.096
.097
Dividend
¢ per
Times
Share
Cov
-f
-f
-f
-f
2.00
3.25
-
NTA
.02
.06
.05
.01
.31
1.30
.08
.37
.01
.90
.42
.01
.03
1.66
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
-4.98
-.50
4.19 10.0
-1.54
- -11.89
-3.63
.38 52.6
-3.34
-.27
-1.08
-3.33
- -28.69
-2.18
-1.72
-6.26
-5.61
-1.62
-.45
-.41
- -38.00
-4.08
.83
9.4
-.52
-1.99
-2.47
-.98
-.30
-.50
-2.50
-1.09
-3.83
-4.60
-5.73
.54 22.2
-.34
-4.60
.99
3.4
-2.20
-2.18
-1.93
-4.06
11.64
.1
-.56
-2.17
-3.98
-1.57
-.14
-.65
-3.20
-.53
-3.71
- -26.64
-.80
-.14
-2.70
-.89
-7.60
.14 192.9
-.19
.09
4.4
-1.11
-.65
-1.09
-.41
- -11.37
.81
.9
-.56
-.47
-6.93
-1.79
- 733.06
.0
-.02
-.72
-8.88
.66
9.1
-.93
-.07
-9.50
-3.43
-1.80
-4.01
-.12
-1.08
-5.97
-.01
-1.14
3.10
4.4
-1.31
- -10.41
- -1988.36
4.50
.7
-.50
.22
3.2
-1.32
12.46
6.5
-8.45
2.89
7.8
-.22
-1.93
-2.39
-.22
- -14.19
-8.71
-.07
-.53
-.38
-.75
-.92
-.18
-.20
-2.56
-.07
-.10
-2.19
-.76
-.54
-4.50
3.14 13.1
-.18
-.71
-.11
-.28
.68
5.9
-.49
- -53.20
2.63
7.6
-5.98
-.45
-2.60
-2.66
- -23.42
-1.15
-.21
-.95
- -12.88
-2.15
-2.22
1.33
6.49 23.2
-6.88
-.48
3.63
.9
-.33
-.20
-.57
-
6
Tables
MINING & OIL
52-Week
High
Low
.04
.006
.017
.002
.28
.125
.02
.02
.17
.105
.095
.017
.06
.002
.27
.165
.021
.006
.40
.30
.03
.02
3.29
1.44
.38
.20
.22
.001
.04
.02
.06
.001
.29
.024
.155
.06
.008
.002
.41
.063
.048
.01
.007
.002
.012
.003
.031
.012
.008
.001
.47
.035
.023
.004
.095
.035
.062
.024
.044
.007
.006
.001
.001
.001
.01
.002
.35
.28
.013
.002
.003
.003
.009
.001
.02
.02
.072
.028
.033
.021
.077
.02
.078
.028
.54
.29
.08
.027
.028
.004
.009
.001
.115
.012
.037
.003
.10
.001
.012
.004
.16
.081
.40
.25
.029
.005
.105
.021
.016
.001
.012
.004
.013
.002
.04
.012
.088
.046
.028
.01
.019
.006
.029
.002
.021
.01
.061
.029
.105
.035
.052
.008
.011
.002
.18
.06
.02
.002
.32
.01
.10
.061
.45
.19
.16
.04
.007
.002
.045
.012
.090
.022
.052
.019
.135
.083
.129
.047
.12
.06
.017
.001
2.08
1.03
.145
.052
.006
.002
.357
.042 ▼
.125
.065
.062
.011
.175
.052
.17
.064
.215
.079
.07
.027
.005
.002
9.18
5.01
.12
.046
.055
.012
.015
.003
.021
.003
.195
.02
6.21
1.975
.005
.002
.025
.006
.021
.006
.002
.001
.005
.001
.015
.005
.083 ▲
.045
.01
.003
.022
.005
.165
.088
.023
.009
.005
.001
.042
.007
.024
.007
.015
.007
.18
.06
.14
.031
.22
.22
.034
.003
.003
.001
.061
.011
.032
.010
.079
.038
.20
.16
.28
.20
.245
.10
.05
.039
.18
.003
.03
.002
.034
.006
.01
.004
3.11
1.14
.042
.015
.20
.048
.049
.012
.015
.003
.208
.086
.24
.145
.16
.04
.230
.053
.16
.075
.25
.09 ▼
.165
.063
.032
.007
.009
.001
.865
.22
.36
.175
.077
.024
.24
.091
.05
.025
.05
.008
.004
.001
.001
.001
.006
.002
.003
.001
.006
.002
.35
.20
.012
.003
.002
.001
.05
.013
.014
.006
.06
.031
.007
.002
.013
.006
.42
.13
.05
.031
.002
.001
.002
.002
.27
.045
.55
.24
.028
.004
5.00
.455
.073
.012
.235 ▲
.043
.20 ▲
.05
AFR
cont’d
Day’s
High
Low
.034
.033
.003
.003
.19
.19
.145
.14
.013
.013
.34
.34
2.64
2.51
.041
.037
.28
.265
.095
.095
.003
.003
.405
.385
.018
.015
.005
.005
.455
.435
.019
.018
.04
.039
.019
.019
.002
.002
.032
.032
.46
.447
.006
.005
.085
.08
.021
.018
.005
.005
.085
.085
.021
.018
.027
.025
.008
.007
.069
.068
.009
.009
.016
.015
.008
.007
.079
.079
.40
.385
.135
.135
.005
.005
.031
.03
.037
.036
.09
.088
.076
.075
1.20 1.152
.06
.058
.002
.002
.045
.042
.07
.069
.033
.032
6.51
6.35
.094
.091
.028
.028
.005
.005
.006
.005
.062
.06
2.80
2.72
.083
.083
.13
.125
.021
.021
.023
.021
.155
.14
.036
.034
.006
.005
.01
.01
.053
.052
.18
.18
.25
.25
.165
.16
.008
.008
.027
.027
1.20 1.145
.025
.024
.014
.013
.005
.005
.125
.125
.16
.155
.084
.081
.10
.10
.088
.087
.092
.09
.011
.008
.32
.31
.225
.22
.051
.049
.18
.17
.03
.03
.031
.031
.003
.003
.003
.002
.006
.005
.014
.013
.008
.008
.36
.295
.04
.038
.024
.022
.49
.465
.059
.05
.235
.195
.20
.195
ASX
Code
FEL
FCR
FTZ
FTZO
FND
FIE
FIEOA
FZR
FMS
FML
FRC
FMG
FCG
FNT
FYI
G8C
GXY
GLL
GGX
GCY
GML
GBX
GBM
GBZ
GBZO
GMM
GMD
GES
GPR
GBG
GLA
GLAOA
GLN
GFI
GSC
GGH
GXN
GXNCA
GBP
GBE
GME
GMN
GOR
GCR
GED
GMR
GPH
GPHO
GSE
GGE
GRR
GRA
GTE
GGG
GGGOA
GGGOB
GPP
GRV
GRY
GTR
GLF
GMC
GUL
GWR
HMX
HHM
HNR
HAO
HAR
HMI
HAS
HAV
HAVO
HOG
HAW
HSK
HLX
HRR
HXG
HPR
HPRO
HFR
HIG
HEG
HGO
HZN
HOR
HCH
HRL
HDX
ICN
IKW
ILU
IMA
IPT
IXR
ICG
IOG
IGO
IRL
IDO
IND
INDO
IGS
INL
IRC
IRCO
IEC
IAU
IVR
IVRO
IOT
IPB
IRM
IRD
IBG
ISH
JKA
JKAO
JAL
JAT
JRV
JRL
JPR
KBU
KBUO
KLR
KIK
KGM
KRL
KAR
KAS
KPC
KBL
KEY
KGL
KNL
KDR
KDL
KIN
KPL
KIS
KRC
KRCOA
KCN
KRM
KOR
KTA
KTAOA
KGD
LCR
LCROA
LKE
LKO
LNY
LAM
LRS
LRSO
LCD
LMG
LSN
LCY
LEG
LCK
LML
LIN
LINO
LIO
LLO
LTR
LNG
LTX
LIT
LITCC
Company Name
Fe Ltd........................
Ferrum Crescent ...........
Fertoz........................
opt dec17 ..................
Finders Res .................
Firestrike Res ...............
opt dec16 ..................
Fitzroy River.................
Flinders Mines ..............
Focus Minerals .............
Forte Cons ..................
Fortescue Metals Grp......
Frontier Capital .............
Frontier Res.................
FYI Resources ..............
G8 Commun ...............
Galaxy Res..................
Galilee Energy ..............
Gas2Grid....................
Gascoyne Res ..............
Gateway Min................
GB Energy ..................
GBM Gold...................
GBM Resources............
opt jun16 ...................
General Min Corp ..........
Genesis Minerals...........
Genesis Res ................
Geopacific Res .............
Gindalbie Metals ...........
Gladiator Res ...............
opt jun17 ...................
Gleneagle Gold .............
Global Fortune..............
Global Geoscience.........
Global Gold Hldgs..........
Global Metals Expl .........
ctg ..........................
Global Petroleum...........
Globe Metals & Min ........
GME Resources ............
Gold Mountain..............
Gold Road Res .............
Golden Cross Res ..........
Golden Deeps ..............
Golden Rim Res ............
Goldphyre Res..............
opt sep16 ..................
Goldsearch .................
Grand Gulf Energy..........
Grange Res .................
Graphiteco..................
Great Western Expl.........
Greenland Min Engy .......
opt jun16 ...................
opt sep18 ..................
Greenpower Energy........
Greenvale Energy ..........
Gryphon Minerals ..........
GTI Res......................
Gulf Industrials .............
Gulf Min Corp...............
Gullewa......................
GWR Grp....................
Hammer Metals ...........
Hampton Hill Min ...........
Hannans Reward ...........
Haoma Min..................
Haranga Res................
Harvest Minerals ...........
Hastings Tech...............
Havilah Res .................
opt jun17 ...................
Hawkley Oil & Gas..........
Hawthorn Res ..............
Heemskirk Cons............
Helix Res ....................
Heron Res...................
Hexagon Res ...............
High Peak Royalties........
opt apr17...................
Highfield Res ...............
Highlands Pacific...........
Hill End Gold ................
Hillgrove Res................
Horizon Oil ..................
Horseshoe Metals..........
Hot Chili .....................
HRL Hldgs ..................
Hughes Drilling .............
Icon Energy ................
Ikwezi Mining ...............
Iluka Res ....................
Image Res...................
Impact Minerals ............
IMX Res .....................
Inca Min .....................
Incremental Oil & Gas ......
Independence Grp .........
India Res ....................
Indo Mines ..................
Indus Energy................
opt jun16 ...................
Int’l Goldfields ..............
Intec .........................
Intermin Res ................
opt jun17 ...................
Intra Energy .................
Intrepid Mines ..............
Investigator Res ............
opt mar17 ..................
IOT Grp......................
IPB Pet ......................
Iron Mountain...............
Iron Road....................
Ironbark Zinc................
Ishine Int Res ...............
Jacka Res ..................
opt may16..................
Jameson Res ...............
Jatenergy ...................
Jervois Min..................
Jindalee Res ................
Jupiter Energy ..............
Kabuni ......................
opt aug18 ..................
Kaili Res .....................
Kairiki Energy ...............
Kalnorth Gold...............
Kangaroo Res ..............
Karoon Gas Aust ...........
Kasbah Res .................
Kazakhstan Corp...........
KBL Mining .................
Key Petroleum..............
KGL Res.....................
Kibaran Resources.........
Kidman Res.................
KIM Diamonds..............
KIN Mining ..................
Kina Petroleum .............
King Island ..................
King River Copper..........
opt jun18 ...................
Kingsgate Cons ............
Kingsrose Min ..............
Korab Res...................
Krakatoa Res ...............
opt mar17 ..................
Kula Gold....................
Laconia Res................
opt sep18 ..................
Lake Res ....................
Lakes Oil ....................
Laneway Res ...............
Laramide Res cdi...........
Latin Res ....................
opt mar17 ..................
Latitude Consolid ..........
Latrobe Magnesium........
Lawson Gold................
Legacy Iron Ore.............
Legend Min .................
Leigh Creek Energy ........
Lincoln Minerals ............
Lindian Res .................
opt jul18 ....................
Lion Energy .................
Lion One Metals cdi ........
Liontown Res ...............
Liquefied Natural ...........
Lithex Res...................
Lithium Aust ................
ctg ..........................
Last
Sale
.034
.003
.19
.02
.145
.066
.025
.18
.013
.34
.02
2.60
.23
.015
.03
.038
.265
.095
.003
.39
.018
.005
.007
.013
.001
.445
.019
.035
.04
.019
.002
.001
.005
.305
.007
.003
.001
.03
.022
.032
.041
.46
.027
.007
.005
.085
.02
.049
.005
.085
.36
.02
.027
.002
.007
.003
.022
.069
.01
.009
.003
.013
.036
.05
.015
.008
.13
.003
.083
.079
.40
.135
.005
.031
.03
.036
.089
.076
.064
.002
1.18
.06
.002
.042
.069
.011
.075
.135
.081
.033
.004
6.45
.094
.028
.005
.005
.06
2.76
.003
.006
.009
.001
.003
.005
.083
.01
.005
.13
.021
.004
.021
.01
.013
.15
.035
.22
.005
.001
.015
.01
.052
.18
.25
.165
.04
.175
.008
.027
.005
1.155
.024
.09
.014
.005
.125
.155
.084
.10
.088
.092
.07
.008
.002
.32
.225
.049
.18
.03
.031
.003
.001
.004
.001
.002
.25
.006
.001
.048
.014
.042
.005
.008
.30
.04
.001
.002
.045
.34
.023
.475
.05
.195
.20
+
or
+.1
+2
+1
-.1
+6
+.2
-1.5
+.5
+1
+.3
-.5
+.2
-.1
+.1
+2
+.5
+.2
+.1
-.2
+.2
+.2
+.2
+.1
+1
-.1
-.1
+4
-.8
+.1
+4
+.4
-.1
-.3
+5
+.1
+.5
+1.5
+.1
+1
+1.5
+.2
-1
-.1
+.1
+.3
+.2
+.1
-.3
+.5
-.3
+2
+.2
+.2
-.1
+.1
+.1
+.1
+1
-.6
-1.5
+5
Vol
100s
1700
2500
30
665
25230
423
130150
113636
89242
58
110
7211
1000
118597
17807
14667
535
2547
15760
1000
4846
40850
3850
23468
3809
489
4800
28325
3250
574
5054
5099
10732
1600
1056
301
3321
1035
2500
8028
220
7270
4599
220
5318
6610
100
17157
1624
250
1000
36083
1840
22333
344
303
4530
22433
807
5176
132927
1500
1232
100
200
2734
134200
825
16726
1606
25648
15728
1930
3844
4701
450
250
270
76847
3579
812
1250
2062
1457
320
25608
17612
22449
29941
9174
7086
1050
107678
25737
6294
124773
1341
Quotes
Buy
Sell
.033
.036
.002
.003
.18
.19
.03
.145
.15
.19
.21
.013
.014
.34
.35
2.59
2.60
.16
.23
.016
.019
.03
.04
.038
.04
.265
.27
.084
.088
.002
.003
.385
.39
.014
.018
.004
.005
.008
.009
.014
.015
.001
.445
.45
.018
.019
.035
.08
.039
.04
.019
.022
.001
.002
.001
.004
.006
.30
.006
.008
.006
.001
.001
.03
.037
.022
.023
.032
.035
.039
.042
.45
.46
.03
.039
.007
.015
.005
.006
.085
.086
.018
.02
.049
.08
.005
.007
.085
.086
.32
.36
.02
.021
.026
.027
.001
.007
.008
.003
.004
.026
.045
.069
.07
.008
.018
.008
.009
.002
.003
.013
.022
.036
.045
.043
.055
.012
.015
.007
.008
.13
.165
.003
.004
.051
.083
.078
.079
.395
.40
.125
.135
.005
.006
.031
.033
.03
.033
.036
.039
.089
.093
.076
.079
.064
.069
.001
.002
1.18
1.19
.059
.06
.002
.003
.041
.042
.069
.07
.011
.014
.069
.075
.135
.14
.085
.11
.032
.034
.002
.004
6.44
6.46
.094
.099
.028
.029
.004
.005
.004
.005
.059
.063
2.75
2.77
.003
.004
.006
.007
.009
.011
.001
.005
.006
.083
.086
.013
.006
.008
.125
.13
.021
.022
.004
.005
.021
.022
.01
.014
.012
.013
.14
.15
.035
.036
.004
.005
.001
.015
.07
.01
.019
.054
.06
.18
.19
.175
.265
.155
.165
.04
.10
.007
.008
.027
.029
.005
.006
1.155 1.165
.024
.026
.063
.085
.013
.014
.005
.006
.12
.125
.155
.16
.081
.084
.098
.105
.08
.088
.065
.092
.062
.07
.008
.009
.001
.004
.315
.32
.22
.225
.049
.052
.18
.19
.03
.04
.03
.031
.003
.004
.01
.002
.011
.001
.002
.002
.003
.20
.60
.005
.006
.001
.04
.05
.014
.015
.045
.005
.006
.007
.008
.29
.30
.04
.044
.001
.002
.03
.069
.34
.40
.022
.023
.47
.48
.048
.054
.195
.20
.17
.19
Dividend
¢ per
Times
Share
Cov
5.00 f
2.87
1.00
25.00 f
.51
8.50 f
-
NTA
3.42
.06
-.34
.10
.72
.48
.02
.31
3.31
.03
.01
.05
-.04
.01
1.35
.22
-
Div
Yield
(%)
1.92
11.76
3.88
3.08
-
EPS P/E
(¢) Ratio
-.26
-.52
-3.67
-2.77
-1.19
-1.23
-1.97
-7.11
-.26
14.34 18.1
-2.23
-5.29
-.26
-8.13
5.01
5.3
-5.80
-.59
-1.50
-.16
-.04
-.16
-.70
-1.03
-.35
-.91
-.58
-1.20
-.28
-.13
-1.10
-.14
-.11
-2.40
-1.30
-1.99
-.95
-.73
-1.69
-.47
.47
1.1
-1.00
-.56
.08
6.3
-24.00
-1.77
-1.89
-.58
-1.08
-2.18
-1.20
-.54
-.01
-3.33
-.48
-5.16
-3.23
.42
3.6
-4.02
-4.19
-.60
-8.30
-.24
-3.10
-2.34
-1.68
-3.11
-.53
-.81
-1.93
-2.39
-2.39
-10.13
-.06
-67.70
-3.25
-.88
-8.53
.14 96.4
2.37
3.4
-2.61
-1.11
12.80 50.4
-1.86
-.68
-2.54
-1.43
-1.75
-8.60
-.37
-.55
-2.16
-1.15
-.17
.37 22.4
-.48
-4.10
-.55
-.44
-.59
-.56
-.90
-10.97
-1.41
-1.35
-.96
-1.33
-1.48
-4.12
-8.63
-18.10
-1.01
-.52
-.72
-3.97
-26.26
-.49
-4.35
-8.26
-.32
-2.22
-3.27
-7.97
8.72
1.1
-2.30
-1.31
-1.60
-.34
-60.07
.23 97.8
-.70
-7.00
-34.18
-1.02
-.09
-.03
-.02
-13.20
-.91
-1.62
-.07
-.22
-.26
-.07
-12.98
-1.45
.26
.4
-.87
-1.34
-.97
-30.38
-.18
-2.28
-
52-Week
High
Low
.41
.003
.04
.004
.066
.007
10.00
2.76
.012
.002
.61
.15
.39
.10
.21
.022
.142
.03
.99
.625
.125
.065
.11
.038
.001
.001
.031
.01
.58
.19
.46
.12
.007
.003
.032
.023
.13
.06
.007
.002
.014
.001
.10
.025
.05
.024
.022
.006
.005
.002
.008
.004
.32
.09
.021
.005
.006
.001
.035
.008
.30
.12 ▼
.12
.041
.005
.001
.07
.036
.001
.001
.057
.012
.058
.015
1.042
.325
.023
.007
.08
.021
.016
.013
.02
.003
.078
.015
.096
.026
.005
.005
3.60
.001
.004
.001
.11
.038
.045
.007
1.59
.855
.037
.008
.09
.021
.01
.003
.13
.045
.036
.006
.01
.004
.15
.022
.008
.001
.67
.12
.06
.003
.15
.07
1.00
.175
.01
.003
.005
.001
.099
.05
.02
.009
.043
.007
.008
.001
.20
.04
.026
.014
.001
.001
.01
.003
3.00
2.95
.049
.003
.033
.002
.205
.12
.022
.006
.30
.16
.01
.001
.26
.162
.006
.002
.002
.001
.033
.006
.14
.04
.02
.001
.016
.003
.115
.034
.06
.009
.33
.005
.013
.005
.58
.285
.205
.03
.005
.001
.004
.001
.056
.02
1.00
.009
.40 ▲
.046
.175
.011
.009
.003
.025
.011
2.43
1.21
.018
.004
.011
.004
.002
.002
.605
.32
18.63
10.55
.009
.003
.125
.049
.02
.004
1.50
.028
.005
.001
.098
.051
.024
.006
.031
.012
.22
.057
4.07
1.805
.007
.002
.165
.019
.015
.006
.008
.002
.013
.002
.04
.025
.055
.007
.002
.001
4.14
1.995
.055
.03
.01
.002
.040
.001
.07
.041
.006
.001
8.52
5.56
.081
.008
.14
.05
.065 ▲
.02
.33
.026
.035
.01
.30
.05
.248
.068
.135
.014
.065
.052
.045
.009
.018
.006
.021
.004
3.12
1.33
.16
.035
.077
.018
.016
.003
5.60
3.18
.35
.35
.049
.006
.032
.004
.385
.155
.05
.003
.062
.025
.015
.002
.578
.074
.008
.001
.23
.059
.06
.016
.11
.043
.05
.011
.41
.18
.081
.015
.045
.004
.092 ▲
.001
.099
.056
.003
.001
.355
.063
.021
.007
.013
.005
.003
.001
1.45
.64
.40
.005
Day’s
High
Low
.285
.28
.034
.031
.018
.016
.37
.345
.26
.26
.065
.05
.086
.081
.93
.91
.405
.365
.295
.26
.004
.004
.002
.002
.012
.012
.011
.01
.017
.016
.13
.12
.069
.065
.005
.004
.048
.048
.033
.033
.03
.029
.775
.732
.016
.015
.028
.026
.023
.022
.06
.053
.015
.015
.93
.905
.011
.011
.004
.004
.065
.06
.033
.03
.13
.12
.20
.19
.335
.31
.005
.004
.053
.052
.009
.008
.045
.045
.018
.018
.007
.007
.14
.135
.021
.018
.185
.185
.01
.01
.195
.185
.005
.005
.014
.013
.092
.09
.07
.06
.005
.005
.33
.32
.11
.105
.002
.002
.011
.009
.40
.365
.025
.022
1.315
1.30
.006
.006
.425
.42
17.11 16.44
.115
.11
.006
.006
.155
.15
.052
.051
.011
.009
.016
.014
.063
.062
3.60
3.49
.049
.047
.01
.009
.004
.004
.002
.002
.043
.036
3.76
3.68
.014
.014
.001
.001
6.37
6.18
.012
.012
.135
.125
.065
.065
.044
.041
.27
.26
.175
.17
.07
.07
.007
.007
2.97
2.87
.031
.03
.005
.005
5.18
5.03
.035
.03
.005
.004
.245
.227
.004
.004
.027
.027
.006
.005
.11
.099
.001
.001
.10
.098
.081
.079
.076
.07
.092
.087
.073
.072
-
ASX
Code
LVT
LPE
LSR
LNR
LGO
LOM
LOMOA
LOMOB
LYC
MLD
MRP
MAU
MAUCA
MGT
MNS
MNSO
MPE
MGU
MBC
MAR
MSR
MDD
MHC
MNM
MNMOB
MNMOC
MEY
MZN
MZNO
MEU
MAT
MAD
MXR
MSG
MSGOA
MMR
MDR
MML
MEO
MED
MAS
MBK
MKO
MLM
MLMO
MNE
MLS
MTA
MTAO
MLX
MEI
MEL
MNC
MMI
MHM
MDI
MOY
MNB
MCR
MDX
MRC
MDL
MPJ
MPJO
MEP
MEPO
MNQ
MNQO
MRR
MSV
MSVO
MTH
MMG
MOD
MODO
MPO
MOX
MZM
MTB
MGX
MUM
MUMOA
MRD
MRQ
MRQO
MRQOA
MSM
MGV
MUS
MUSO
MZI
NAG
NCO
NCOO
NML
NAV
NMT
NVI
NAE
NGE
NHC
NSE
NTL
NTLO
NZO
NCM
NME
NXM
NIO
NDO
NIU
NKP
NTM
NMI
NTU
NST
NWE
NOR
NSL
NSLO
NCR
NGY
NUH
NYO
OGC
OXX
OXXCB
ODN
ODY
OBL
OSH
OEX
OKU
OKUO
OMH
OGY
ORR
OGX
OGXOB
OGXOC
ORN
ORM
OVL
ORE
ORX
OEL
OVR
OZL
PFM
PSF
PMY
PDN
PZC
PPP
PCL
PAN
PANR
PGI
PGIOA
PNR
PNRO
PNL
PML
PMLOB
PNE
PEK
PKO
PEX
PUN
PEL
PELOA
PEN
PENOD
Company Name
Livetiles .....................
Locality Planning ...........
Lodestar Min................
Lonestar Res................
Longreach Oil...............
Lucapa Diamond Co .......
opt sep17 ..................
opt apr16...................
Lynas Corp..................
MACA .......................
MacPhersons Res..........
Magnetic Res ...............
ctg ..........................
Magnetite Mines ...........
Magnis Res .................
opt may17..................
Magnum Gas&Power ......
Magnum Min & Exp ........
Malabar Coal ...............
Malachite Res ..............
Manas Resources ..........
Mandalong Res.............
Manhattan Corp ............
Mantle Min Corp............
opt jun16 ...................
opt nov17 ..................
Marenica Energy ...........
Marindi Metals..............
opt dec16 ..................
Marmota Energy............
Matsa Res...................
Maverick Drilling............
Maximus Res ...............
MCS Services ..............
opt nov17 ..................
MEC Res ....................
Medadvisor .................
Medusa Min.................
MEO Aust ...................
Merlin Diamonds ...........
Mesa Minerals ..............
Metal Bank..................
Metaliko Res................
Metallica Min ...............
opt jun17 ...................
Metallum ....................
Metals Aust .................
Metals Of Africa ............
opt jan17 ...................
Metals X .....................
Meteoric Res ...............
Metgasco ...................
Metminco ...................
Metro Min ...................
MHM Metals ................
Middle Island Res ..........
Millennium Min .............
Minbos Res .................
Mincor Res..................
Mindax ......................
Mineral Commodities ......
Mineral Deposits ...........
Mining Projects.............
opt jun16 ...................
Minotaur Explore ...........
opt nov17 ..................
Minquest ....................
opt may17..................
Minrex Res ..................
Mitchell Services ...........
opt aug16 ..................
Mithril Resources...........
MMG cdi ....................
MOD Resources............
opt may18..................
Molopo Energy .............
Monax Min ..................
Montezuma Min Co ........
Mount Burgess Min ........
Mount Gibson Iron .........
Mount Magnet South ......
opt dec18 ..................
Mount Ridley Mines ........
MRG Metals ................
opt sep16 ..................
opt aug20 ..................
MSM Corp Intl ..............
Musgrave Min ..............
Mustang Res................
opt jun17 ...................
MZI Resources .............
Nagambie Mining .........
Namibian Copper ..........
opt apr19...................
Navarre Minerals ...........
Navigator Res ..............
Neometals ..................
Nevada Iron .................
New Age Exploration.......
New Guinea Energy ........
New Hope Corp ............
New Standard Energy......
New Talisman Gold.........
opt nov17 ..................
NZ Oil & Gas ................
Newcrest Min ...............
Nex Metals Explore ........
Nexus Min...................
Nickelore ....................
Nido Petroleum.............
Niuminco Grp...............
NKWE Platinum ............
Northern Manganese ......
Northern Min................
Northern Minerals ..........
Northern Star Res ..........
Norwest Energy ............
Norwood Systems .........
NSL Consolidated..........
opt dec16 ..................
NuCoal Res .................
NuEnergy Gas ..............
Nuheara .....................
Nyota Minerals .............
OceanaGold Corp cdi ....
Octanex .....................
ctg ..........................
Odin Energy.................
Odyssey Energy ............
Oil Basins ...................
Oil Search ...................
Oilex .........................
Oklo Resources ............
opt jun17 ...................
OM Hldgs ...................
Orca Energy.................
Orecorp .....................
Orinoco Gold ...............
opt nov16 ..................
opt jan18 ...................
Orion Gold ..................
Orion Metals ................
Oro Verde ...................
Orocobre ....................
Orrex Res ...................
Otto Energy .................
Overland Res ...............
OZ Minerals.................
Pacific Mining .............
Pacific Ore ..................
Pacifico Min.................
Paladin Energy..............
Pan Asia Corp ..............
Pan Pacific Pet .............
Pancontinental Oil..........
Panoramic Res .............
rts18aprd...................
Panterra Gold...............
opt dec18 ..................
Pacific Niugini ..............
opt aug17 ..................
Paringa Res .................
Parmelia Res................
opt may17..................
Paynes Find Gold ..........
Peak Resources ............
Peak Oil & Gas..............
Peel Mining .................
Pegasus Metals ............
Pelican Resources .........
opt jun17 ...................
Peninsula Energy...........
opt dec18 ..................
Last
Sale
.28
.032
.017
4.10
.009
.35
.26
.05
.086
.93
.094
.046
.001
.015
.40
.28
.004
.026
.099
.004
.002
.04
.032
.012
.002
.006
.15
.011
.003
.017
.125
.068
.004
.048
.033
.029
.74
.016
.025
.016
.005
.048
.026
.005
.022
.001
.06
.015
.92
.011
.054
.004
.065
.033
.01
.12
.005
.19
.004
.12
.32
.004
.001
.052
.02
.008
.003
.045
.018
.001
.007
3.00
.041
.033
.135
.018
.185
.01
.19
.005
.001
.013
.055
.001
.004
.09
.028
.065
.005
.33
.105
.002
.001
.021
.011
.38
.015
.004
.025
1.31
.006
.004
.002
.425
16.69
.005
.11
.006
.15
.001
.051
.009
.014
.062
3.51
.003
.047
.009
.004
.002
.03
.036
.001
3.70
.03
.002
.014
.06
.001
6.37
.012
.13
.065
.042
.012
.26
.17
.07
.065
.01
.018
.007
2.90
.065
.03
.005
5.17
.35
.031
.004
.24
.004
.027
.006
.11
.001
.098
.06
.079
.031
.20
.071
.045
.088
.072
.002
.13
.015
.007
.001
.94
.24
+
or
-.5
-.2
-1.5
-2.9
+.5
+3
+3
+.1
-.5
+.2
-.1
-.2
-.3
-2
+.3
-.1
-.1
+1
+.5
+1
+.1
-.5
-.6
-.1
+.1
+.1
-1.5
+.2
-.5
-.2
+.6
+2
+.2
+2
+.2
-1
-23
-.5
-5
-.2
-.2
-.1
-3
-.1
-.6
+4
-.1
+32
+.1
+.5
+.9
-.2
-1.5
-.1
+16
-.2
+1
-.2
+.1
+1.3
-.2
-.7
+.6
-
Vol
100s
107
188129
36031
8863
350
2238
234115
4726
17870
8069
29100
50000
2163
7000
9765
1247
1380
364289
1035
932
14621
7163
29800
9300
5145
16690
170
15554
2000
1350
2012
754
25465
1863
167
14571
1517
9354
30
1000
11720
71
98180
250
7000
15438
103881
15187
6248
1096
4981
961
2814
100000
2189
38338
42692
487
500
900
32895
2022
8000
186
576
3850
1305
952
67116
21892
22461
10000
729
19670
8502
130600
537086
106583
1301
6872
333
12513
3351
540
100
8321
5963
8915
8000
29776
231554
3300
62799
400
169
94702
4551
1638
300
3776
8090
10678
1850
-
Quotes
Buy
Sell
.28
.295
.032
.033
.017
.018
3.50
4.10
.008
.009
.345
.35
.235
.26
.05
.06
.085
.086
.92
.93
.094
.10
.046
.05
.02
.021
.40
.405
.24
.29
.003
.004
.025
.03
.05
.08
.003
.004
.001
.002
.02
.04
.032
.048
.012
.013
.002
.02
.003
.008
.115
.16
.01
.011
.002
.003
.016
.017
.125
.13
.068
.069
.004
.005
.048
.05
.001
.033
.051
.028
.03
.74
.75
.015
.016
.025
.027
.004
.01
.004
.008
.048
.05
.026
.029
.004
.005
.022
.023
.001
.056
.059
.01
.022
.915
.92
.011
.013
.055
.057
.003
.004
.06
.065
.029
.033
.01
.02
.12
.125
.005
.006
.19
.195
.003
.006
.12
.13
.31
.32
.004
.005
.001
.053
.057
.014
.02
.008
.009
.002
.05
.055
.017
.018
.001
.007
.008
2.51
3.00
.055
.036
.034
.034
.135
.14
.018
.019
.185
.20
.009
.01
.185
.19
.005
.006
.001
.002
.013
.014
.055
.06
.001
.01
.003
.004
.09
.093
.024
.026
.063
.07
.005
.019
.31
.32
.105
.115
.002
.003
.001
.012
.021
.009
.011
.38
.385
.015
.045
.004
.005
.025
.026
1.30
1.32
.006
.008
.004
.006
.42
.435
16.69 16.72
.005
.007
.105
.11
.005
.007
.15
.20
.001
.002
.051
.053
.008
.009
.011
.02
.062
.064
3.50
3.51
.003
.004
.047
.049
.009
.01
.003
.004
.002
.003
.025
.03
.036
.039
.001
.002
3.67
3.70
.03
.04
.003
.014
.015
.06
.07
.001
.001
6.35
6.37
.01
.012
.125
.135
.04
.06
.04
.042
.012
.013
.26
.275
.165
.17
.07
.089
.046
.05
.01
.012
.018
.05
.007
.008
2.90
2.91
.06
.08
.03
.031
.005
.006
5.16
5.17
.35
.031
.032
.004
.005
.24
.245
.004
.005
.026
.031
.005
.006
.105
.11
.001
.008
.098
.12
.035
.045
.079
.081
.025
.042
.175
.20
.071
.072
.038
.044
.088
.091
.072
.077
.001
.002
.12
.13
.006
.015
.007
.013
.001
.003
-
Dividend
¢ per
Times
Share
Cov
NTA
.03
- 12.17
11.50 f
1.18 1.01
.01
.15
.01
.16
.01
- 1.46
2.95 p 3.35
.83
2.00 f
.02
1.00
3.57
- 3.54
.01
-f
.27
.02
4.50 f
.12 2.16
.01
.58
- 12.06
6.00 f
2.95
.63
.01
-.01
1.40
25.31
14.01
- 3.27
.16
20.00
2.15 6.89
.61
.11
.02
1.00 f
.15
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
-3.24
-2.25
-.45
- -517.28
-.01
-1.60
-2.08
12.37
13.61
6.8
.69 13.6
-1.00
-1.59
-3.75
-.05
.33
7.9
-1.61
-.30
-.83
-1.88
-.43
-.26
-8.25
-.35
-.23
.41 30.5
-9.85
-.14
-6.31
-.53
-.85
- -131.66
-.55
-1.63
-.21
-.18
-.61
-6.61
- -588.00
-.06
-5.15
3.21
9.87
9.3
-.38
5.10
1.1
-2.04
-.98
3.08
1.1
-1.37
10.81
1.1
-.20
10.53 -35.60
-5.90
8.33
3.57
3.4
- -55.43
-.12
-5.41
-.56
-5.13
-2.19
.40
1.8
-1.53
.18 75.0
-3.41
-4.10
-.08
-5.24
-.26
-.39
-3.38
-7.78
-4.71
-1.10
- -22.33
-.17
-.85
-2.93
- 103.03
.0
3.17 12.0
- -66.25
-1.07
-4.21
3.44
.53 247.2
- -16.07
-.17
-6.45
59.61 28.0
-.17
-1.57
-.08
- -97.34
-.54
-.73
-.70
.34
4.1
-2.10
1.71
17.70 19.8
-.16
-2.41
-1.31
-1.25
3.33
.9
-.75
-.44
.38
35.43 10.4
-3.25
-.91
-.16
-.04
2.20
-3.55
-4.29
-.59
- -17.34
-.51
-1.20
-4.14
-1.61
-.69
-.32
- -19.28
-1.03
.14 21.4
- -15.97
3.87
42.90 12.1
4.70
7.4
-.05
-.39
- -19.82
-.24
-3.75
-3.99
9.09 -50.70
38.56
.3
-1.30
-4.69
-1.14
-6.77
-3.84
-.01
-.91
-.58
-.36
-2.77
-
AFR
Tables
MINING & OIL
52-Week
High
Low
.027 ▲
.005
.02
.006
.04
.008
.072
.03 ▼
.505
.27
.009
.002
.08
.018
.145
.073
.031 ▲
.016
.50
.034
.003
.001
.021
.01
.006
.002
.089
.028
.023
.004
.005
.002
.125
.028
.029
.008
.026
.004
.002
.001
.19
.031
.07
.022
.018
.003
.013
.005
.017
.009
.37
.09
.006
.001
.01
.003
.06
.015
.011
.003
.001
.001
.485
.026
.019
.006
.01
.004
.092
.013
.11
.013
.007
.001
.003
.001
.455
.10
2.25
1.30
.031
.004
.065
.008
.023
.007
.22
.07
.001
.001
.115
.044
.12
.018
.80
.26
.06 ▲
.031
.004
.001
.001
.001
.001
.001
.002
.001
.001
.001
.23
.08
.002
.001
.002
.001
.008
.002
.022
.004
.002
.001
.011
.004
.071
.01
.018
.007
2.93
1.07
.051
.024
.028
.009
.01
.002
.22
.08
.035
.007
.66
.227
.007
.003
.115
.032
.15
.001
.85
.41
.59
.18
.175
.044
.12
.015
.031
.005
.041
.015
.036
.012
.002
.001
60.50
36.53
.01
.001
.042
.008
.055
.009
.032
.009
.235
.14
.87
.32
.22
.015
.086
.035
.115
.009
.044
.001
.22
.11
.031
.007
.06
.03
.075
.013
.43
.095
.01
.003
.002
.001
6.86
4.18
.047
.006
7.995
2.46
1.09
.335
.140
.001
.012
.002
.017
.008
.006
.001
.47
.11
.057
.001
.021
.005
.77
.28
.035
.005
.085
.02
.046
.016
.022
.005
.056
.012
.382
.125
.004
.00
.001
.001
.19
.027
.003
.001
.11
.014
.071
.017
.018
.01
.20
.18
2.45
.87
.004
.002
.125
.035
.011
.004
3.00
.778
.094
.041
2.68
.265
.13
.052
.05
.012
.24
.044
.029
.005
.021
.003
.484
.10
.04
.03
.04
.012
.007
.002
.08
.04
.004
.001
.049
.025
7
cont’d
Day’s
High
Low
.027
.019
.007
.006
.018
.018
.03
.03
.415
.405
.135
.12
.031
.031
.003
.002
.013
.011
.043
.041
.02
.015
.011
.011
.001
.001
.038
.037
.033
.031
.003
.003
.007
.007
.018
.017
.027
.026
.007
.007
.046
.044
.425
.412
1.545 1.545
.006
.006
.03
.03
.013
.012
.10
.10
.077
.075
.023
.023
.06
.049
.001
.001
.115
.105
.007
.007
.023
.017
2.425
2.33
.01
.01
.625
.60
.071
.07
.025
.025
.032
.032
42.94 41.96
.011
.011
.041
.04
.017
.014
.165
.145
.008
.008
.35
.345
5.57
5.41
.038
.036
3.75
3.62
1.05
1.01
.02
.019
.013
.013
.001
.001
.26
.237
.024
.024
.006
.006
.025
.017
.315
.305
.002
.001
.079
.074
.016
.016
.05
.044
1.457 1.375
.003
.003
.049
.047
2.19
2.07
.088
.086
.02
.02
.24
.225
.021
.02
.015
.014
.021
.02
-
ASX
Code
PSM
PNN
PIL
PEC
PRU
PTR
PRL
PSA
POZ
PLS
PGY
PIO
PGS
PGM
PLP
PLPO
PLH
PNX
PVE
PVER
POS
PWN
PWNCA
PWNOA
PWW
PDZ
PDI
PSC
POW
PYM
PYMO
PVD
QBL
QMN
QUR
RAD
RMR
RMRO
RMS
RND
RRS
RAW
RBR
RLE
RRP
RED
RMP
RHI
RDM
RMX
RMXOA
RMXOD
RMXOE
RMXOF
RVR
ROG
RCP
RCF
RDS
RDSOA
RLC
RER
RGU
RRL
RNS
RNU
RNUO
RHS
RDG
RSG
RBX
RES
RMI
RWD
RWDO
RXM
REY
RIE
RVY
RIM
RIMOA
RIO
RMT
RMG
RNI
RXL
RCO
RTG
RTGO
RUM
RTR
RTROC
S2R
SBR
SGC
SAN
SO4
SSN
SSNOA
SFR
SMI
STO
SAR
SYA
SYAO
SGZ
SEG
SXY
SRO
SROO
SFX
SHH
SBU
SBUO
SIH
SCI
SLR
SVL
SVLO
SEH
SNV
SRI
SMA
SOP
SMG
S32
SOC
SVM
SPX
SPH
SFI
SBM
SGQ
SGQOA
SMR
SRT
SRTOA
SVY
SVYO
SRZ
SAY
SPB
SXX
SWR
Company Name
Peninsula Mines............
Pepinnini Minerals..........
Peppermint Inv .............
Perpetual Res...............
Perseus Min.................
Petratherm..................
Petrel Energy ...............
Petsec Energy ..............
Phosphate Aust ............
Pilbara Minerals ............
Pilot Energy .................
Pioneer Res .................
Planet Gas ..................
Platina Res..................
Platypus Min................
opt dec16 ..................
Plymouth Min ...............
Phoenix Copper ............
Po Valley Energy............
rts 06apr....................
Poseidon Nickel ............
Potash West ................
ctg ..........................
opt nov18 ..................
Power Res ..................
Prairie Mining ...............
Predictive Discovery .......
Prospect Res ...............
Protean Wave...............
Pryme Energy...............
opt jul16 ....................
Pura Vida Energy ...........
Qld Bauxite.................
Qld Mining Corp ............
Quantum Res ...............
Radar Iron ..................
Ram Resources ............
opt feb17 ...................
Ramelius Res ...............
Rand Mining ................
Range Res ..................
Rawson Res ................
Rubicon Res ................
Real Energy Corp...........
Realm Res ..................
Red 5 ........................
Red Emperor Res ..........
Red Hill Iron .................
Red Metal ...................
Red Mountain Mining ......
opt jun16 ...................
opt jun16 ...................
opt sep17 ..................
opt mar18 ..................
Red River Res...............
Red Sky Energy.............
Redbank Copper ...........
Redcliffe Res................
Redstone Res...............
opt jul17 ....................
Reedy Lagoon Corp........
Regal Resources ...........
Regalpoint Res .............
Regis Res ...................
Renaissance Min ...........
Renascor Res...............
opt sep16 ..................
Reproductive Hlth Sci......
Resource Dev Grp..........
Resolute Min................
Resource Base .............
Resource Generation ......
Resource Min Corp ........
Reward Minerals ...........
opt jun16 ...................
Rex Minerals................
Rey Resources .............
Riedel Resources ..........
Rift Valley Res...............
Rimfire Pacific ..............
opt may17..................
Rio Tinto.....................
RMA Energy ................
RMG .........................
RNI NL.......................
Rox Resources .............
Royalco Res ................
RTG Mining cdi .............
opt jun17 ...................
Rum Jungle Res ............
Rumble Res.................
opt jun16 ...................
S2 Resources..............
Sabre Res ...................
Sacgasco ...................
Sagalio Energy..............
Salt Lake Potash ...........
Samson Oil & Gas ..........
opt mar17 ..................
Sandfire Res ................
Santana Minerals...........
Santos.......................
Saracen Min ................
Sayona Mining..............
opt dec16 ..................
Scotgold Res ...............
Segue Res ..................
Senex Energy ...............
Shareroot ...................
opt dec17 ..................
Sheffield Res................
Shree Minerals..............
Siburan Res.................
opt dec17 ..................
Sihayo Gold.................
Silver City Min ..............
Silver Lake Res .............
Silver Mines.................
opt oct17 ...................
Sino Gas Energy............
Sinovus Min.................
Sipa Res.....................
SmartTrans Hldgs ..........
SML Corp ...................
Soon Min ....................
South32 .....................
Sovereign Gold .............
Sovereign Metals...........
Spectrum RareEarths......
Sphere Minerals ............
Spookfish ...................
St Barbara ..................
St George Min ..............
opt jun17 ...................
Stanmore Coal..............
Star Striker ..................
opt dec17 ..................
Stavely Min .................
opt jun16 ...................
Stellar Res ..................
Sth American Iron ..........
South Pacific Res ..........
Sthn Cross Expl ............
Sthn Crown Res ............
Last
Sale
.024
.007
.018
.03
.405
.007
.025
.12
.031
.50
.002
.011
.003
.043
.019
.003
.11
.011
.045
.001
.037
.031
.007
.012
.01
.185
.003
.007
.017
.006
.001
.027
.007
.004
.037
.045
.002
.001
.42
1.545
.006
.03
.012
.10
.001
.077
.023
.32
.06
.001
.001
.001
.001
.001
.11
.001
.001
.003
.007
.002
.004
.023
.008
2.37
.034
.017
.005
.09
.01
.61
.005
.036
.006
.42
.35
.07
.019
.025
.032
.014
.001
42.34
.008
.009
.014
.011
.215
.56
.04
.04
.014
.001
.16
.008
.03
.013
.35
.005
.001
5.53
.038
3.69
1.04
.019
.002
.013
.001
.245
.024
.006
.37
.005
.025
.046
.015
.024
.305
.002
.001
.077
.001
.016
.046
.012
.18
1.435
.003
.067
.006
3.10
.049
2.18
.086
.02
.23
.02
.014
.135
.03
.02
.003
.044
.003
.035
+
or
+.5
+.1
+.1
-2
-.5
-1.5
+.1
-.7
+.5
-.1
-.3
-.2
+.5
-5.5
+.1
-1
+.2
+1
-.5
-.1
+.7
-3
+.2
-1.5
+.1
-.3
+38
-.1
-.4
+.5
+.1
+7
+.3
+14
+2
-.2
-.1
+.5
-.1
+.9
+.2
+.1
+6
+.2
+5
+2.5
-.1
-.1
-
Vol
100s
71020
10234
8300
10474
690
1983
189998
245458
4880
673431
1200
7325
5407
3780
80400
51515
6378
2117
28258
2632
15956
13
2000
1250
2125
2186
1756
4003
12516
16000
4735
533
22830
50705
8625
27458
463
500
600
16099
1442
2875
11866
5198
3500
885
7614
3985
92719
46865
7812
1000
12850
45752
52
6111
46445
18161
46800
10915
7380
72926
225895
11700
4089
34244
5797
532
1966
38084
8861
2050
-
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
NTA
.024
.025
.006
.012
.018
.019
.03
.05
.405
.41
- 1.30
.006
.008
.025
.032
.12
.14
.14
.022
.031
.65
.47
.002
.003
-.02
.011
.012
.003
.004
.041
.043
.018
.019
.005
.105
.11
.011
.012
.006
.044
.001
.002
.037
.039
.031
.034
.007
.009
.011
.012
.01
.016
.15
.185
.003
.004
.006
.007
.016
.018
.005
.007
.001
.027
.028
.007
.008
.004
.005
.045
.049
.002
.003
.001
.415
.42
.26
1.48 1.545
.005
.006
.028
.038
.012
.013
.10
.105
.001
.075
.078
.022
.024
.32
.39
.055
.06
.001
.002
.001
.001
.001
.001
.105
.11
.06
.001
.007
.008
.001
.004
.009
.023
.024
.008
.01
2.36
2.38 10.00 f
1.71
.46
.031
.034
.017
.018
.001
.006
.095
.14
.02
.008
.01
.03
.605
.615
.36
.004
.005
.036
.043
.005
.007
.415
.44
.01
.35
.068
.07
.02
.024
.025
.027
.032
.034
.014
.015
.002
.01
42.23 42.34 296.80 f
- 25.21
.003
.007
.009
.012
.014
.016
.011
.012
.215
.225
1.00 f
.52
.55
.05
.40
.04
.042
.014
.015
.001
.002
.155
.16
.007
.008
.025
.042
.007
.021
.34
.35
.005
.006
.001
.002
5.53
5.54 12.00 f
2.88 2.25
.037
.038
3.69
3.70 20.00 f
1.035
1.04
.30
.018
.019
.002
.007
.013
.015
.001
.002
.245
.25
.33
.024
.027
.12
.006
.007
.37
.425
.005
.001
.025
.046
.016
.03
.022
.024
.305
.31
.36
.001
.002
.001
.076
.077
.016
.017
.046
.048
.016
.023
.10
.18
1.435
1.44
- 2.31
.003
.004
.037
.064
.005
.006
.046
.049
.01
2.17
2.18
.41
.086
.087
.017
.025
.23
.235
.02
.021
.014
.015
.135
.15
.005
.019
.02
.003
.009
.001
.045
.002
.003
.035
.04
-
Div
Yield
EPS P/E
(%)
(¢) Ratio
-.38
-2.45
-2.79
.15 20.0
-3.29
-.10
-.45
-6.30
-.86
-1.49
-.76
-.35
-.73
-.18
-.63
-3.17
-.74
-2.38
-8.65
-.89
-.17
-4.16
-1.08
-.13
-.88
-1.28
- -13.09
-.19
-.08
-1.96
-1.12
-.08
7.18
5.8
17.27
8.9
-.77
-.63
-.38
2.19
4.6
-.07
-5.77
-3.01
-.75
-.90
-.17
-.62
-.10
-.15
-2.08
-.19
-.44
-2.46
-1.19
4.22
17.05 13.9
-1.70
-1.02
-3.00
1.11
.9
- -22.42
-.30
-1.75
-.42
.02 2100.0
-4.33
-1.14
-.04
-.44
-.10
7.01 -65.02
-.84
-5.11
-2.31
-.52
4.65
-2.25
-9.70
-1.04
-1.82
-7.14
-.47
-2.34
-5.14
-.06
-1.59
2.17
34.56 16.0
-6.90
5.42 -113.00
1.93 53.9
-.29
-.12
-.12
-3.64
-4.31
-.38
-8.12
-1.15
-.53
-1.24
- -15.72
-.12
-.96
-.02
-.55
-.07
-1.87
- -45.03
-7.98
-1.79
-2.97
-2.28
-1.14
27.71
7.9
-3.21
-8.10
-.15
-6.07
-.30
.08
3.8
-1.13
.09
3.3
-4.74
-
52-Week
High
Low
.40
.009
.07
.004
.004
.001
.02
.007
.013
.004
.13
.026
.009
.004
.39
.025
.048
.012
.036
.022
.15
.095
.055
.035
.073
.033
.22
.08
.003
.001
.001
.001
.16
.045
.72
.062
.025
.003
.002
.001
.015
.003
.12
.022
.03
.004
.002
.001
4.703
2.39
.48
.235
.785
.13
.019
.008
.008
.002
.068
.024
.125
.011
.05
.002
.325
.051
.039
.001
.012
.001
.001
.001
.175
.005
.105
.016
.061
.004
1.60
.99
.01
.001
.86
.28
.82
.385
.042
.005
.01
.003
.225
.082
.06
.01
.002
.001
.039
.003
.17
.05
.21
.105
.099
.042
.13
.028
.09
.015
.214
.063
.29
.097
.088
.01
.027
.020
.38
.16
.081
.049
.03 ▲
.010
.07
.014
.004
.001
4.29
3.34
.015
.005
.58
.19
.04
.02
.041
.008
.069
.036
.03
.004
.038
.016
.003 ▲
.001
.066
.03
.03
.007
.23
.095
.014
.003
12.48
2.80
.026
.012
.026
.004
.081
.01
.042
.004
.02
.003
.092
.012
.058
.013
.036
.015
.009
.003
.265
.11
.055
.013
.105
.006 ▼
.028
.008
.42
.24
.042
.008
.056
.011
.036
.003
.033
.008
.008
.003
.013
.001
.015
.002
.007
.002
.019
.01
.16
.048
.032
.007
3.99
1.84
.55
.048 ▼
.014
.006
.003
.001
.39
.054
.034
.008
1.69
.355
.033
.001
.024
.001
.001
.001
.16
.04
.015
.004
.39
.044
.006
.001
.45
.125
.031
.004
.01
.001
.021
.002
36.94
23.82
.074
.02
.087
.022
.05
.004
.18
.073
.062
.003
.041
.001
.02
.002
.33
.11
.036
.003
.008
.001
.16
.066
.20
.045
.07
.043
.079
.008
.008
.002
.096 ▲
.023
.054 ▲
.015
.15
.003
.019
.013
8.25
2.76
.60
.014
.05
.001
Day’s
High
Low
.30
.275
.014
.014
.006
.005
.155
.145
.015
.015
.042
.042
.049
.043
.05
.05
.17
.145
.004
.003
.002
.001
.026
.026
.001
.001
3.80
3.59
.31
.27
.465
.45
.003
.003
.04
.038
.09
.086
.045
.045
.055
.053
.001
.001
.075
.075
.099
.085
.05
.047
.003
.002
.44
.40
.76
.745
.007
.006
.006
.006
.16
.15
.026
.026
.06
.058
.051
.049
.064
.063
.15
.145
.053
.051
.18
.17
.057
.056
.03
.019
.018
.017
.001
.001
3.90
3.80
.011
.011
.56
.53
.011
.01
.045
.045
.006
.006
.035
.033
.003
.003
.03
.029
.23
.21
3.00
2.90
.023
.023
.032
.032
.05
.048
.025
.025
.25
.215
.05
.039
.008
.006
.30
.30
.008
.008
.035
.034
.025
.023
.003
.003
.15
.135
2.06
2.00
.05
.048
.008
.008
.115
.11
.017
.017
.635
.59
.001
.001
.006
.006
.078
.078
.145
.145
24.75 24.24
.081
.076
.04
.035
.165
.16
.034
.031
.022
.018
.28
.275
.008
.007
.002
.001
.096
.09
.054
.053
.44
.43
.032
.028
ASX
Code
SAU
SUH
SHK
SWJ
STA
SXA
SXAO
SOR
SER
SMC
STX
SRK
SUM
SMM
SUR
SURO
SNY
SEA
SDL
SDLO
SPQ
SWE
SMD
SYS
SYR
TLG
TLM
TPD
TMK
TAM
TRL
TRLOA
TAP
TAPR
TEX
TEXO
TAR
TAS
TASO
TMM
TAW
TMP
TGZ
TER
TMX
TZN
TMZ
THR
TPS
THX
TPO
TGS
TIG
TPR
TOU
TNG
TND
TTW
TNR
TOE
TKL
TSV
TEG
TBR
TNP
TRY
TRM
TTE
TGN
TYK
TYX
TYXO
UIL
UML
UNV
UEQ
URI
USA
VAN
VAR
VARO
VEC
VPC
VRX
VMS
VXR
VMC
VMCO
VIC
VKA
VMY
VML
VRC
VRCO
VTM
VTMO
WKT
WGO
WAL
WCP
WAF
WWI
WSA
WMN
WCN
WCNOA
WEC
WRM
WHC
WHN
WHNO
WHNOA
WEL
WVL
WIN
WFE
WLF
WOF
WOFOA
WLC
WPL
WTR
WPG
WPGO
XAM
XPE
XPEOB
XST
XTD
XTV
XTVO
YAL
YNB
ZAM
ZRL
ZGM
ZNC
ZNCO
ZTA
ZEU
ZIM
ZML
ZYB
Company Name
Southern Gold ..............
Sthn Hem Min ..............
Stone Res Aus ..............
Stonewall Res ..............
Strandline Res ..............
Strata-X Energy cdi ........
opt jan17 ...................
Strategic Elements.........
Strategic Energy............
Strategic Minerals..........
Strike Energy ...............
Strike Res ...................
Sumatra Copper cdi .......
Summit Res.................
Sun Resources .............
opt sep17 ..................
Sunbird Energy .............
Sundance Energy ..........
Sundance Res ..............
opt aug17 ..................
Superior Res................
Swala Energy ...............
Syndicated Metals .........
Syngas ......................
Syrah Res ...................
Talga Res ...................
Talisman Min................
Talon Pet ....................
Tamaska Oil Gas............
Tanami Gold ................
Tanga Resources...........
opt dec16 ..................
Tap Oil .......................
rts 06apr....................
Target Energy ...............
opt feb17 ...................
Taruga Gold.................
Tasman Res.................
opt mar18 ..................
Tasmania Mines ............
Tawana Res .................
Tech Mpire ..................
Teranga Gold cdi ...........
Terracom ....................
Terrain Minerals.............
Terramin Aust ...............
Thomson Res...............
Thor Min Plc cdi ............
Threat Protect Au...........
Thundelarra Explore .......
Tian Poh Res................
Tiger Res ....................
Tigers Realm Coal..........
Timpetra Res ...............
Tlou Energy .................
TNG..........................
Top End Minerals ...........
Toptung .....................
Torian Res...................
Toro Energy .................
Traka Res....................
Transerv Energy ............
Triangle Energy .............
Tribune Res .................
Triple Energy ................
Troy Resources .............
Truscott Min Corp ..........
TTE Petroleum..............
Tungsten Min ...............
Tychean Res ................
Tyranna Res.................
opt may16..................
UIL Energy .................
Unity Min ....................
Universal Coal cdi ..........
Uranium Equities ...........
Uranium Res cdi............
UraniumSA..................
Vango Mining ..............
Variscan Mines .............
opt may17..................
Vector Res ..................
Velpic ........................
Ventnor Res.................
Venture Minerals ...........
Venturex Res................
Venus Metals ...............
opt nov16 ..................
Victory Mines ...............
Viking Mines ................
Vimy Res ....................
Vital Metals..................
Volt Res......................
opt dec17 ..................
Volta Min ....................
opt oct19 ...................
Walkabout Res ............
Waratah Res ................
Wavenet Int’l ................
WCP Res....................
West African Res ...........
West Wits Min ..............
Western Areas ..............
Western Mining.............
White Cliff Minerals.........
opt mar17 ..................
White Energy................
White Rock Minerals .......
Whitehaven Coal ...........
WHL Energy ................
opt nov16 ..................
opt jun18 ...................
Winchester Engy ...........
Windimurra Vanad .........
Windward Res ..............
Winmar Res.................
Wolf Minerals ...............
Wolf Pet .....................
opt jul18 ....................
Wollongong Coal ...........
Woodside Petroleum.......
World Titanium Res ........
WPG Resources............
opt dec16 ..................
Xanadu Mines .............
Xped.........................
opt jul16 ....................
XState Res ..................
XTD ..........................
xTV Networks...............
opt jun18 ...................
Yancoal Aust...............
Yonder And Beyond........
Zamanco Min ..............
Zambezi Res cdi............
Zamia Metals ...............
Zenith Minerals .............
opt dec17 ..................
Zeta Pet cdi .................
Zeus Res ....................
Zimplats Hldgs .............
Zipmoney ...................
Zyber Hldgs.................
Last
Sale
.30
.058
.003
.014
.006
.055
.009
.145
.015
.03
.115
.042
.049
.16
.001
.001
.05
.16
.003
.002
.009
.026
.004
.001
3.68
.30
.465
.009
.003
.04
.09
.045
.054
.001
.002
.001
.075
.086
.047
1.05
.003
.40
.76
.006
.006
.15
.04
.001
.026
.058
.145
.05
.038
.08
.063
.15
.053
.023
.175
.057
.019
.017
.001
3.90
.011
.56
.031
.011
.045
.006
.033
.003
.055
.029
.23
.004
2.92
.023
.022
.032
.015
.008
.049
.015
.025
.004
.23
.045
.006
.022
.30
.008
.035
.023
.003
.003
.009
.005
.016
.145
.02
2.05
.048
.008
.002
.115
.017
.605
.001
.001
.001
.055
.006
.078
.002
.145
.007
.002
.005
24.62
.07
.081
.035
.16
.031
.021
.006
.275
.008
.002
.083
.05
.06
.012
.006
.095
.054
.08
.014
3.75
.435
.029
+
or
+2.5
+.1
+.6
+.2
+1.5
+.1
-.7
-.1
-11
+1
+1.5
-.2
+.4
-.5
-.6
-.2
+.1
-2.5
-1.5
+.1
+.1
-.1
+.5
+.7
+.1
-.1
-10
+3
+.1
-.1
+.1
+3
-8
+.3
+1.5
+1
-.2
+.2
-.2
+.5
+4
-.2
+2.5
-.2
+1
+68
+.8
-.2
-1
+.1
+.1
+.6
+.4
+1.5
-.1
Vol
100s
597
2000
18626
1088
500
20
9091
500
20882
11118
17000
150
22400
9296
3587
6557
10000
322
2279
25
3850
14506
120
22565
382
33500
1513
346
850
13300
784
2500
525
6617
1681
4820
1500
1207
1235
102240
12047
96807
418
1665
7765
9091
4016
2109
9792
2000
1123
2196
334
1950
12544
12421
1099
8026
22436
351980
13
2000
33411
8619
101000
19409
18227
2070
1500
1536
9204
31330
100000
1444
295
340
27145
7308
1600
319
690384
70127
1249
54196
21106
3469
2215
743
9799
Dividend
Quotes
¢ per
Times
Buy
Sell Share
Cov
NTA
.25
.30
.05
.003
.004
.012
.013
.005
.006
.035
.056
.145
.15
.01
.015
.017
.028
.03
.12
.115
.042
.045
.047
.054
.13
.37
.001
.001
.05
.077
.16
.17
.003
.004
.001
.002
.005
.01
.026
.033
.004
.005
.001
.001
3.68
3.69
.29
.30
.45
.465
.009
.018
.002
.003
.039
.04
.087
.09
.04
.045
.051
.056
.29
.001
.002
.001
.002
.001
.075
.08
.085
.087
.041
.047
1.06
1.35
3.00 f 11.33 2.96
.001
.003
.37
.41
.12
.755
.76
.006
.007
.005
.006
.15
.155
.03
.02
.042
.001
.026
.028
-.01
.057
.06
.165
.05
.051
.19
.031
.037
.08
.085
.056
.063
.145
.15
.048
.053
.023
.026
.175
.185
.056
.057
.018
.02
.016
.017
.001
.002
3.90
4.00
.011
.012
.56
.555
.56
-f
.023
.038
.009
.011
.045
.05
.006
.007
.033
.034
.002
.01
.05
.059
.029
.03
.03
.20
.23
.004
.005
2.92
3.20
.02
.023
.023
.025
.031
.034
.01
.014
.004
.007
.049
.05
.01
.016
.017
.025
.026
.003
.004
.22
.23
.043
.047
.006
.007
.019
.022
.30
.37
.008
.009
.034
.035
.016
.019
.022
.023
.003
.004
.003
.004
.008
.009
.005
.016
.02
.145
.15
.019
.02
2.04
2.06
7.00 f
- 1.70
.048
.05
.007
.008
.001
.002
.10
.115
.014
.019
.605
.615
- 2.78
.001
.001
.001
.001
.053
.058
.006
.007
.074
.079
.001
.002
.13
.155
.001
.005
.01
24.57 24.62 151.95 f
.03 23.64
.035
.07
.081
.082
-f
.035
.042
.16
.18
.031
.032
.02
.021
.005
.006
.275
.28
.39
.007
.008
.001
.003
.081
.083
-.57
-.01
.06
.10
.007
.011
.005
.028
.091
.096
.054
.059
.06
.08
.012
.014
4.50 16.95
.435
.46
.03
.028
.029
.01
Div
Yield
EPS P/E
(%)
(¢) Ratio
- -21.04
- -36.74
-.66
-1.79
-4.16
- -16.02
-.77
-1.72
-.18
.26 44.2
-.62
-.62
-.09
-.44
-3.10
- -66.79
-5.24
-.87
-.32
-1.91
-.07
-7.08
-5.36
-5.06
-.95
-.06
.96
4.2
-.25
- -30.52
-4.44
-1.88
-1.43
2.86
34.00
3.1
- -12.75
- -121.13
- -19.16
-8.06
-.30
-.37
-1.45
-.08
-2.14
-1.16
-1.10
-2.08
-9.65
-.18
-1.85
-.84
-1.25
-.83
-1.91
-.34
-.82
1.08
1.6
-.04
29.05 13.4
-.10
- -37.90
-.07
-.38
-.61
-1.35
2.81
1.2
-1.14
-.07
2.63
8.7
-.16
-.80
-1.10
.32 10.0
-1.17
-7.79
-.61
-1.23
-2.69
-2.00
-1.26
.22 10.0
-2.51
-2.24
-.65
-.88
-.30
-.40
-4.32
-.14
-2.50
-.43
3.41
-3.60
-3.98
-.40
- -10.58
-8.18
- -24.60
-3.55
-.70
-.13
-2.78
-1.02
-3.62
-.66
-3.43
6.17
4.38 562.1
-.54
-1.12
-1.15
-.66
-.77
-6.66
-.22
- -29.00
-3.18
-.24
5.10
.2
-.14
-2.50
- -31.14
-1.60
4.52 -95.50
-4.61
25.62
.1
Tables
8
AFR
ASX LISTED INVESTMENT COMPANIES
52-Week
High
Low
1.24
.95
.88
.68
.125
.10
.955
.79
1.875
.735
56.108 52.234
81.58
79.64
2.03
1.61
.083
.008
8.50
7.19
.125
.086
1.53
1.17
5.70
5.262
2.10
1.64
6.43
5.68
6.45
5.32
122.00 108.99
1.575
1.075
8.388
6.73
.33
.18
.032
.008
1.00
.74
.028
.005
.17
.12
1.775
1.54
1.107
.95
13.20
8.09
1.60
1.355
34.70
28.52
2.05
1.912
1.02
.88
.04
.015
.934
.77
.955
.76
1.89
1.145
.86
.625
1.125
.88
103.20
98.49
3.72
3.11
4.92
3.72
1.70 ▲
.615
1.02
.77
.04
.015
1.25
.90
.33
.06
2.13
1.68
Day’s
High
Low
1.04 1.035
.805
.795
.895
.89
.82
.81
52.50 52.50
1.76
1.74
7.32
7.25
.11
.11
1.25
1.25
5.51
5.51
5.58
5.47
110.06 109.06
1.45 1.425
6.90
6.87
.30
.28
.92
.92
.13
.13
1.59
1.56
1.01 1.005
9.48
9.18
1.40
1.38
31.66 31.65
.795
.795
.77
.77
.945
.94
3.21
3.16
4.17
4.12
1.70
1.68
.04
.04
.95
.94
1.74
1.74
ASX
Code
ALR
ACQ
AIQ
AMH
AGF
AYD
AYH
ALI
ALIO
ARG
AIK
AUF
AUP
AQF
AYF
AFI
AFIG
ALF
AUI
AWI
AIY
BST
BSTO
BEL
BKI
BAF
BTT
CDM
CIN
CINPA
CBC
CBCO
CYA
CAM
CAMPA
CIW
CTN
CTNG
DUI
DJW
EAS
EAI
EAIO
EGI
EGIO
EMF
Last
Company Name
Sale
Aberdeen Leaders ..........
1.04
Acorn Capital Invest ........
.805
Alternative Invest............
.11
AMCIL........................
.895
AMP Capital China..........
.82
Aust Masters YF1 ........... 52.50
Aust Masters YF2 ........... 80.75
Argo Global ..................
1.74
opt mar17 ...................
.01
Argo Invest...................
7.32
Armidale Invest..............
.11
Asian Masters Fund.........
1.25
Aurora Prop..................
5.51
Aust Gov Index Fund .......
1.69
Aust Enhanced ..............
5.70
Aust Foundation.............
5.56
covm6qu.................... 110.00
Aust Leaders Fund.......... 1.445
Aust United Invest...........
6.90
Aust Wealth Invest ..........
.28
Authorised Invest ...........
.01
Barrack St Invest ............
.92
opt aug16 ...................
.005
Bentley Capital ..............
.13
BKI Invest ....................
1.58
Blue Sky Access Fd.........
1.01
BT Invest Mgt................
9.31
Cadence Capital ............
1.40
Carlton Invest................ 31.65
7% cum pf ..................
2.05
CBG Capital .................
.88
opt sep16 ...................
.015
Century Aust.................
.795
Clime Capital ................
.77
lpvr6qut ..................... 1.195
Clime Invest .................
.625
Contango Microcap.........
.94
covm6qu.................... 99.50
Diversified United Inv .......
3.17
Djerriwarrh Invest ...........
4.13
Easton Invest ................
1.70
Ellerston Asian Inv...........
.77
opt feb19....................
.04
Ellerston Global Inv .........
.94
opt apr18....................
.06
Emerging Markets MF ......
1.74
+
or
+1
+1
+1.5
-36
-1.5
+9
+2
+11
-6
+1.5
+5
+2
-1
-.5
-.5
-7
+2
-1
-1
Dividend
Vol
Quotes
¢ per
Times
100s
Buy
Sell Share
Cov
NTA
124
1.03
1.04
5.00 f
.75 1.09
320
.795
.805
.97
.105
.115
.14
28
.88
.895
4.00 f
.95
.87
1284
.81
.82 33.57
- 1.33
1
- 52.50 205.00 f
1.01 52.50
- 80.25 284.00 f
1.04 79.98
820
1.74
1.77
.50
- 1.93
.01
.011
855
7.29
7.32 30.50 f
1.16 6.59
600
.105
.115
.13
83
1.25
1.34
2.20 f
.06 1.23
7
5.51
5.53 32.55
- 5.63
1.63 1.655
6.00 f
1.36 1.68
5.70
5.77 40.00 p
- 5.84
2834
5.55
5.56 24.00 f
1.17 5.12
18 109.06 110.06
1776
1.42 1.445 10.00 f
1.58 1.37
242
6.85
6.90 34.00 f
1.29 7.03
3575
.28
.30
.02
.008
.018
.01
200
.91
.925
1.50 f
.04 1.13
.005
.009
100
.13
.135
1.00 f
1.92
.23
3299
1.58
1.59
7.25 f
1.04 1.45
545 1.005
1.01
3.00 f
4.50 1.08
10570
9.31
9.32 37.00 p 1.35
.54
3938 1.385
1.40 10.00 f
1.20 1.32
18 31.65 32.13 111.00 f
1.40 35.86
2.05
- 14.00 f
.86
.88
3.10 f
1.27 1.03
.002
.01
272
.795
.81
3.65 f
1.46
.89
178
.765
.77
4.80 f
.19
.89
- 1.195
1.22 18.00 f
.63
.675
6.00 f
1.03
.40
1378
.94
.945
6.30 p 1.23 1.06
- 96.00 99.00
609
3.18
3.21 14.00 f
1.11 3.24
834
4.13
4.17 26.00 f
.85 2.84
50
1.68
1.70
.27
.72
.76
.93
128
.04
.05
200
.94
1.01
2.00 f
3.27 1.07
.06
81
1.74
1.83
6.00
1.24 1.69
Div
Yield
(%)
4.81
4.47
40.94
3.90
3.52
.29
4.17
1.76
5.91
3.55
7.02
4.32
6.92
4.93
1.63
7.69
4.59
2.97
3.97
7.14
3.51
6.83
3.52
4.59
6.23
15.06
9.60
6.70
4.42
6.30
2.13
3.45
EPS P/E
(¢) Ratio
3.76 27.7
9.61
8.4
.22 50.0
3.80 23.6
-14.58
208.00 25.2
294.00 27.5
-10.20
35.50 20.6
2.49
4.4
.13 961.5
8.16 20.7
-10.40
28.11 19.8
15.76
9.2
43.70 15.8
-.02
-.34
.06 1533.3
1.92
6.8
7.51 21.0
13.51
7.5
49.80 18.7
12.02 11.6
155.10 20.4
3.93 22.4
5.32 14.9
.91 84.6
6.20 10.1
7.74 12.1
15.60 20.3
22.08 18.7
6.37 26.7
-.04
6.54 14.4
7.44 23.4
Dividend
¢ per
Times
Share
Cov
NTA
-p
-p
4.42 f
.68
-p
10.58
13.40
50.01 p
.31
20.80 p
70.16
1.19
118.61
10.46
.35
61.97
97.42 p
-p
-p
381.30
.48
185.82
92.84
125.85
169.84
.21
17.24 p 3.32
595.69
.22
124.20
- 55.74
110.76
- 43.00
96.48
- 47.27
107.78 p
.63
7.50 p
51.83 p
.97
81.73 p 1.44
53.15 p
-
Div
Yield
(%)
6.31
1.42
1.51
5.11
6.42
2.64
2.37
.81
.03
9.07
3.57
1.62
7.59
6.14
8.20
4.47
5.70
2.87
2.88
2.19
4.79
1.40
2.38
4.22
3.55
-
EPS P/E
(¢) Ratio
-7.45
-142.36
-250.99
15.52 63.1
-103.56
38.68 38.1
-116.96
.87 2141.4
83.50 31.8
57.31 22.6
-864.84
21.69 47.7
-19.59
63.17 245.1
183.58 58.2
-65.62
-14.20
-39.99
35.03 59.1
57.28
6.7
133.49 78.3
-198.99
-1564.89
-1953.24
68.16 33.0
-129.78
50.04 43.6
118.07 16.4
-273.89
-
52-Week
Day’s
High
Low
High
Low
1.56
1.30
1.165
1.05
1.13
1.12
.075
.016
.025
.024
1.24
1.05
1.11
1.08
.10
.025 ▼
.036
.025
1.76
1.27
1.07
.95
1.02 1.015
.115
.088
.094
.094
.042
.027
1.285
1.055
1.19
1.18
.30
.228
.555
.405
.465
.46
.93
.755
.76
.76
.295
.14
.23
.23
2.18
1.67
1.91
1.88
1.155
.70
.89
.885
.15
.115
.14
.14
4.85
4.03
4.24
4.14
2.83
2.40
2.64
2.61
1.02
.84
.97
.96
.06
.01
1.06
.88
.22
.13
.165
.10
.13
.125
.005
.001
1.01
.90
.93
.925
.037
.001
.001
.001
2.00
1.495
1.72 1.695
17.92
10.92
16.43 15.95
1.095
.95
1.02
1.00
1.00
.805
.85
.845
.36
.23
1.471
1.05
1.14 1.135
2.80
2.01
2.17
2.17
1.15
.905
1.085
1.08
2.31
1.885
2.29
2.24
1.39
1.15
1.35
1.33
.98
.715
.78
.77
.01
.001
4.95
3.90
4.20
4.19
1.184
1.147
117.00 109.25 111.70 111.699
ASX
Code
FSI
FGX
FGXO
FGG
FGGO
GFL
GVF
HHY
HGL
HHV
IPE
IBC
KAT
LSX
MFF
MFFO
MVT
MLT
MIR
NAC
NACO
NCC
OEQ
OZG
OZGOA
PIC
PICO
PMC
PMV
QVE
QVEN
SNC
SVS
TGG
USF
WAA
WAM
WAX
WIC
WICOA
WHF
WHFPA
WHFPB
Last
Company Name
Sale
Flagship Invest .............. 1.375
Future Generation Inv.......
1.13
opt sep16 ...................
.024
Future Gen Global Inv....... 1.085
opt sep17 ...................
.026
Global Masters Fund ....... 1.455
Global Value Fnd ............
1.02
Hastings High Yld ...........
.094
Hudson Invest ...............
.027
Hunter Hall Global........... 1.185
IPE............................
.29
Ironbark Capital .............
.465
Katana Capital...............
.76
Lion Selection Grp ..........
.23
Magellan Flagship...........
1.90
opt oct17....................
.89
Mercantile Investment ......
.14
Milton Corp ..................
4.24
Mirrabooka Invest...........
2.64
NAOS Absolute Opp........
.96
opt nov16 ...................
.01
NAOS Emerging Opp .......
1.02
Orion Equities ...............
.15
Ozgrowth ....................
.125
opt aug16 ...................
.005
Perpetual Equity Inv.........
.925
opt jun16 ....................
.001
Platinum Capital............. 1.695
Premier Invest ............... 16.28
QV Equities .................. 1.005
def x opt.....................
Sandon Capital Invest ......
.85
Sunvest Corp................
.24
Templeton Global ........... 1.135
US Select POF ..............
2.17
WAM Active.................. 1.085
WAM Capital.................
2.24
WAM Research..............
1.34
Westoz Investment..........
.77
opt aug16 ...................
.002
Whitefield ....................
4.19
8% cum pf ..................
1.30
cpvr6qu ..................... 111.70
52-Week
High
Low
27.65
17.83
17.19
14.35
43.25
37.65
20.15
17.62
17.61
14.35
4.70
4.70
21.75
20.40
20.72
19.88
22.03
20.77
25.42
21.14
35.16
23.97
32.94
24.97
24.37
16.98
56.32
43.89
9.16
5.01
59.00
45.00
26.63
25.60
22.50
19.51
19.90
14.57
19.73
15.74
26.54
25.41
16.00
14.41
298.90 257.33
12.72
10.60
12.13
10.06
26.23
22.01
20.45
15.93
32.70
23.50
120.57 116.695
112.49 104.96
103.85 101.585
104.04 104.04
107.12 106.87
116.10 113.25
108.08 103.595
108.80 107.20
101.80 100.367
101.14 100.306
101.41 100.295
101.37 100.603
101.14 100.57
101.67 100.850
114.13 110.443
109.35 105.50
111.86 107.29
108.20 104.78
113.18 109.195
106.76 106.76
112.49 112.20
117.84 ▲ 112.72
121.41
.15
109.10 105.74
127.01 121.62
111.50 106.84
112.64 112.64
127.50 119.535
110.15 106.00
114.16 109.89
113.26 107.05
20.46
16.45
20.35
15.67
21.66
17.48
21.53
17.53
22.15
19.23
23.00
17.83
22.10
17.96
21.67
19.17
52.54
50.32
51.90
50.26
50.89
45.61
51.08
44.25
67.40
53.56
52.00
49.05
50.10
47.95
70.71
50.68
67.11
50.49
79.50
67.41
76.09
59.65
47.43
39.03
64.70
45.80
63.40
52.09
60.00
45.65
153.68 130.08
ASX
Code
Company Name
GDX
Market Vectors Gold ........
MVS
Market Vectors Sm Cap ....
MOAT
Market Vectors Moat........
QUAL
Market Vect WexAu Qual ...
PMGOLD Perth Mint Gold..............
RBSRIG RBS RICI EGI ................
RSM
Russell Au Semi Bond ......
RCB
Russell Au Sel Corp Bnd ...
RGB
Russell Au Govt Bnd ........
RARI
Russell Aust Resp Inv.......
RVL
Russell Aust Value...........
RDV
Russell High Div .............
OZF
SPDR 200 Financials .......
STW
SPDR 200 Fund .............
OZR
SPDR 200 Resources.......
SFY
SPDR 50 Fund...............
BOND SPDR Aust Bond ............
DJRE
SPDR DJ Global Reit .......
WEMG SPDR Emerging Mkts.......
WDIV
SPDR Global Dividend......
GOVT
SPDR Govt Bond............
QMIX
SPDR MSCI Qmix...........
SPY
SPDR S&P 500 ETF .........
SLF
SPDR Prop Fund ............
SSO
SPDR Small Ords ...........
WXOZ SPDR World ex Aust ........
WXHG SPDR Wldex AuHdgd ......
SYI
SPDR MSCI Au Sel HDY....
YTMAPA XTB APA20 ..................
YTMAZJ XTB AZJ20...................
YTMBHP XTB BHP17 ..................
YTMBOQ XTB BO118 ..................
YTMCCA XTB CCA19 ..................
YTMCTX XTB CTX18 ..................
YTMCWN XTB CWN17 .................
YTMDXS XTB DXS18 ..................
YTMF01 XTB AMP18..................
YTMF02 XTB BOQ16..................
YTMF03 XTB BOQ 18 .................
YTMF04 XTB NAB18 ..................
YTMF05 XTB NAB19 ..................
YTMF06 XTB SUN 19 .................
YTMGPT XTB GPT19 ..................
YTMIPL XTB IPL19....................
YTMLL1 XTB LLC20...................
YTMLLC XTB LLC18...................
YTMMGR XTB MGR20 .................
YTMNAB XTB NA119 ..................
YTMQF1 XTB QAN20..................
YTMQF2 XTB QAN21..................
YTMQF3 XTB QAN22..................
YTMSCG XTB SCG19..................
YTMSG1 XTB SGP20 ..................
YTMSGP XTB SGP19 ..................
YTMSYD XTB SYD18 ..................
YTMTLS XTB TLS20...................
YTMWE1 XTB WES20..................
YTMWES XTB WES19..................
YTMWOWXTB WOW19 ................
UBP
UBS IQ MSCI Asia APEX 50
UBA
UBS IQ MSCI Au ............
UBE
UBS IQ MSCI Eu Ethical ....
UBJ
UBS IQ MSCI Japan ........
UBU
UBS IQ MSCI US............
ETF
UBS IQ Au Qual .............
DIV
UBS IQ Mstar Aus Div ......
UBW
UBS IQ MSCI WexAu .......
VIF
Vngd Int Fixed ...............
VCF
Vngd Int Cr...................
VAE
Vngd Ftse Asia Ex Jpn ......
VEQ
Vngd Ftse Eur Shares.......
VEU
Vngd All-World ex-US ......
VAF
Vngd Aust FI Ind.............
VGB
Vngd Aust Govt Bond.......
VHY
Vngd Aust High Yield .......
VLC
Vngd MSCI Au Large Co....
VAP
Vngd Aust Property .........
VAS
Vngd Aust Shares ...........
VSO
Vngd MSCI Au Small Co....
VGE
Vngd FTSE Emerging .......
VGS
Vngd MSCI Intl Sh...........
VGAD
Vngd MSCI Intl Sh H ........
VTS
Vngd US Total Market.......
+
or
+.5
-2
-1
-.5
+2
+.5
+10
-1
-2.5
-.5
+.5
+25
-.5
+.5
-.5
+2.5
-1
+1
+1
-1
-
Dividend
Vol
Quotes
¢ per
Times
100s
Buy
Sell Share
Cov
1.38 1.385
7.25 f
.49
20294 1.125
1.13
4.00 f
9061
.024
.025
2017 1.085
1.11
1703
.027
.031
- 1.365 1.455
2362 1.015
1.02
5.00 f
2.04
170
.094
.099
.025
1774 1.185
1.19
7.00 f
.77
.285
.29
2.75 p 1.35
240
.46
.465
1.75 f
.14
150
.76
.825
6.00 f
.28
40
.23
.25
3052
1.90
1.91
2.00 f 11.01
352
.85
.89
120
.135
.14
1513
4.21
4.24 18.60 f
1.09
460
2.62
2.64 10.00 f
.58
200
.97
.98
4.25 f
2.46
.005
.014
.96 1.015
6.25 f
.41
.135
.24
3000
.125
.135
1.00 f
.002
672
.925
.93
1.30 f
5.12
8790
.001
.002
1989 1.695
1.71
9.00 f
1.07
4944 16.24 16.28 44.00 f
1.49
2034 1.005
1.01
3.00 f
.88
1.50 f
368
.845
.85
4.00 f
.67
.23
.44
1859 1.135
1.14
4.10 p
.37
2.17
2.60
176 1.075 1.085
5.00 f
1.94
6481
2.24
2.25 14.25 f
1.68
1899
1.33
1.34
8.25 f
2.16
1031
.77
.775
7.50 f
.002
183
4.17
4.20 17.00 f
.99
1.30
8.00 f
118 111.05 112.40 700.00 f
-
NTA
1.77
.01
1.04
1.73
1.13
.12
.01
1.33
.29
.51
.86
.31
1.93
.15
3.97
2.23
1.16
1.13
.52
.15
1.03
1.45
3.27
1.03
.94
.44
1.29
2.30
1.03
1.92
1.19
.90
4.22
-
Div
Yield
(%)
5.27
3.54
4.90
5.91
9.48
3.76
7.89
1.05
4.39
3.79
4.43
6.13
8.00
1.41
5.31
2.70
2.99
4.71
3.61
4.61
6.36
6.16
9.74
4.06
6.15
6.27
EPS P/E
(¢) Ratio
3.52 39.1
-2.00
-.15
-.33
10.21 10.0
-12.52
.61
4.4
5.40 21.9
3.71
7.8
.25 186.0
1.68 45.2
-8.60
22.02
8.6
-.38
20.34 20.8
5.83 45.3
10.46
9.2
2.55 40.0
-1.35
6.66 13.9
9.65 17.6
65.71 24.8
2.63 38.2
2.67 31.8
3.19
7.5
1.52 74.7
63.59
3.4
9.68 11.2
23.93
9.4
17.84
7.5
-2.70
16.87 24.8
-
Dividend
¢ per
Times
Share
Cov
31.76 p
-p
-p
133.94 p 1.33
190.26 p
.48
27.96 p
220.80 p
.39
95.47
1.51
47.43 p 1.49
32.28
-p
97.06
.44
47.41 p 3.13
34.22 p 3.66
109.12
1.51
97.79
.42
216.38 p
-p
32.63
54.81 p 13.78
118.01 p 1.03
-p
-p
84.66 p
-p
-
NTA
20.58
49.40
5.93
50.73
25.68
21.24
15.95
25.50
15.20
11.90
11.51
24.31
18.17
26.95
-
Div
Yield
(%)
1.97
7.50
4.07
4.73
4.68
3.65
2.23
2.04
3.75
3.85
2.99
4.73
5.55
8.75
1.83
2.83
6.30
1.35
-
EPS P/E
(¢) Ratio
-51.32
178.57 10.0
90.48 51.7
-129.65
87.03 54.2
144.49 18.1
70.61 30.2
-228.88
42.94 60.3
20.22 73.9
148.23
8.3
125.16
9.1
164.64 14.0
41.04 43.0
-33.10
-111.76
755.54
2.6
121.80 15.4
-859.67
-
ASX EXCHANGE TRADED PRODUCTS (ETPS)
52-Week
High
Low
10.30
9.00
17.50
14.39
10.61
9.88
11.97
9.92
11.16
9.95
10.26
8.73
.90
.68
33.40
23.74
25.50
20.27 ▼
10.02
7.00
15.01
14.25
10.05
9.57
18.55
16.07
15.63
11.30
8.88
7.20
12.22
8.35
13.22
9.40
5.11
2.75
19.64
15.98
15.96
13.49
13.90
11.00
21.91
18.44
29.28
25.11
14.30
12.03
50.21
50.07
29.83
10.88
11.67
9.60
13.84
10.13
11.37
8.42
24.84
13.61
8.15
6.85
13.23
10.84
49.54
21.20
36.00
28.47
1.955
1.51
7.70
4.03
6.57
5.30
14.52
13.47
.098
.049
167.04 137.06
97.89
64.95
145.50 109.60
121.50 103.81
21.73
18.00
1.58
1.18
109.50 103.85
103.30
99.26
100.80
93.00
102.27
84.13
119.17 111.83
208.29 173.67
300.55 258.65
267.77 229.37
16.98
11.97
27.07
19.84
25.88
19.65
4.12
3.43
165.96 135.81
108.82 101.44
103.45
97.46
71.10
51.90
68.14
40.10
65.00
49.57
156.23 123.25
108.43
91.50
134.88 115.00
54.00
34.30
89.22
72.18
57.00
40.28
32.27
23.50
18.74
14.18
17.64
12.77
81.20
62.10
22.00
16.34
172.04 133.29
87.61
78.52
2.56
2.28
2.58
2.15
2.78
2.40
2.50
2.20
31.37
21.72
7.69
5.11
23.44
19.48
19.78
17.36
19.49
12.86
79.00
46.85
Day’s
High
Low
9.28
9.28
11.79 11.78
9.09
9.00
29.03 28.37
20.39 20.27
9.08
9.08
14.49 14.45
16.36 16.30
11.64 11.52
8.87
8.87
9.79
9.79
18.53 18.38
14.76 14.73
12.95 12.91
18.63 18.63
12.99 12.93
50.11 50.09
13.03 12.94
10.36 10.32
10.74 10.67
8.52
8.44
15.84 15.40
155.62 154.74
19.40 19.15
106.96 106.76
100.00 100.00
91.90 91.86
115.00 114.53
189.30 188.68
273.32 272.46
258.00 258.00
12.28 12.17
20.59 20.37
20.75 20.55
3.87
3.84
147.23 146.53
104.56 104.51
55.89 55.63
43.36 43.00
50.72 50.44
129.14 128.50
94.40 94.02
129.00 128.66
38.55 38.31
73.84 73.44
44.27 43.91
25.36 25.36
14.58 14.41
14.08 14.08
68.29 67.80
17.75 17.69
145.02 144.87
81.12 81.12
2.28
2.24
2.54
2.51
2.44
2.44
22.51 22.40
21.91 21.73
19.37 19.22
14.99 14.99
-
ASX
Code
ZYAU
ZGOL
ZCNH
ZYUS
ZUSD
ZOZI
AOD
BBOZ
HVST
GGUS
AUST
WRLD
UMAX
BBUS
QAG
QCB
QFN
QRE
BEAR
EEU
QAU
POU
QUS
USD
AAA
OOO
NDQ
QOZ
YMAX
GEAR
ETPAGR
ETPCMD
ETPOIL
ETPCOP
ETPCRN
ETPNRG
ETPGRN
ETPIND
ETPGAS
GOLD
ETPMPD
ETPMPT
ETPMPM
ETPMAG
ETPWHT
IAF
IHCB
IHHY
IHOO
ILB
IJH
IVV
IHVV
IHD
ILC
IOZ
ISO
IJR
IGB
IHEB
IAA
IZZ
IEU
IXJ
IOO
IXI
IBK
IVE
IEM
IHK
IJP
ISG
IKO
ITW
IRU
IXP
KSM
KII
MGE
MHG
MVB
MVE
MVW
MVA
MVR
CETF
Company Name
ANZ ETFS ASX300 Yld .....
ANZ ETFS Physical Gold ...
ANZ ETFS Renminbi ........
ANZ ETFS S&P 500 Yld.....
ANZ ETFS USD..............
ANZ ETFS ASX 100 .........
Aurora Div Inc Tr.............
BetaShares Au Str Bear ....
BetaShares DivHarv ........
BetaShares Gear US Eq ....
BetaShares Mgd Risk Au Sh
BetaShares Mgd Risk Gl ...
BetaShares S&P 500........
BetaShares US Str Bear ....
BetaShares Agriculture.....
BetaShares Commods .....
BetaShares Financials......
BetaShares Resources .....
BetaShares Au Bear ........
BetaShares Euro ............
BetaShares Gold ............
BetaShares GBP ............
BetaShares US 1000........
BetaShares US Dollar.......
BetaShares HighIntCash ...
BetaShares Crude Oil.......
BetaShares Nasdaq 100 ...
BetaShares Aus 200 ........
BetaShares YldMax.........
BetaShares Geared Aust ...
ETFS Agriculture ............
ETFS All Commodities......
ETFS Brent Crude Oil .......
ETFS Copper ................
ETFS Corn ...................
ETFS Energy.................
ETFS Grains .................
ETFS Industrial Metals......
ETFS Natural Gas ...........
ETFS Physical Gold.........
ETFS Physical Palladium...
ETFS Physical Platinum ....
ETFS Physical PM Bskt.....
ETFS Physical Silver ........
ETFS Wheat .................
iShares Comp Bnd..........
iShares Gl Bnd Au...........
iShares Gl HiYld Bd Au .....
iShares Global 100..........
iShares Gov Infl..............
iShares S&P MidCap........
iShares S&P 500 ............
iShares S&P500 AUD .......
iShares S&P High Div .......
iShares S&P/ASX 20 ........
iShares MSCI Aus 200......
iShares Small Ords..........
iShares S&P SmCap ........
iShares Treasury.............
iShares US EmBdAu ........
iShares Asia 50 ..............
iShares China LCap.........
iShares Europe ..............
iShares Glb Health ..........
iShares Glb 100 ETF ........
iShares Glb Cons............
iShares MSCI Bric...........
iShares MSCI EAFE .........
iShares MSCI Em Mkt ......
iShares MSCI HK............
iShares MSCI Japan ........
iShares MSCI Sing ..........
iShares MSCI SKorea.......
iShares MSCI Taiwan .......
iShares Russell 2000........
iShares Glb Telecom ........
K2 Au Small Cap Fund......
K2 Global Eqty ..............
Magellan Glb Mgd ..........
Magellan Glb Hdg...........
Market Vectors Banks ......
Market Vect Emerg Res.....
Market Vectors Eq Wt.......
Market Vectors Prop ........
Market Vectors Aust Res ...
Market Vectors China.......
Last
Sale
9.28
15.94
10.13
11.78
10.02
9.06
.70
28.57
20.32
9.08
14.47
9.65
16.34
11.58
7.47
8.87
9.79
3.24
18.48
14.73
12.93
18.63
26.57
12.95
50.11
12.99
10.34
10.74
8.47
15.68
6.86
10.84
26.94
28.47
1.67
4.35
5.40
14.15
.049
154.85
73.75
120.25
111.13
19.15
1.18
106.84
103.05
100.00
91.86
115.00
188.68
272.76
258.00
12.23
20.51
20.71
3.86
147.04
104.56
103.45
55.78
43.29
50.48
128.60
94.03
128.71
38.46
73.69
43.98
25.36
14.50
14.08
68.29
17.69
144.94
81.12
2.39
2.24
2.53
2.44
22.51
5.35
21.82
19.37
14.99
51.23
+
or
-11
+3
-29
+1
-2
+4
+7
+5
+9
-4
-6
+12
+2
-5
+8
+2
+43
+4
+9
+1
+20
+90
+9
+2
-45
+6
+26
+92
+101
+3
+7
+18
+3
+4
+2
+34
+29
-31
+59
-20
+111
+21
-9
+3
+13
+12
+84
-30
-37
-25
-2
-5
+15
+9
-18
-
Vol
100s
42
43
342
1499
394
22
4094
63
6162
66
20
1182
10
38
3
2069
452
298
151
91
829
253
40
11
64
11
75
7
119
125
608
956
156
6
6
48
5
156
18
108
10
43
28
94
23
262
3
9
1
1658
7649
3
5
1518
6
6
-
Quotes
Buy
Sell
9.20
9.29
13.50 17.20
9.67
9.69
11.70 12.00
9.85 10.13
9.01
9.09
.70
.71
28.30 28.60
20.31 20.54
8.00
9.10
14.39 14.51
9.66
9.69
16.30 16.50
11.05 11.99
7.33
7.50
8.66
9.25
9.60 12.00
2.81
3.26
18.41 18.50
14.70 14.73
12.85 13.44
18.56 19.00
26.64 27.00
12.93 12.99
50.09 50.11
12.96 13.60
10.28 10.37
10.66 10.75
8.46
9.10
15.55 16.09
155.00 156.00
69.94 70.45
121.25 121.96
112.06 112.91
19.12 19.35
106.77 106.84
102.80 103.02
99.50 100.00
89.00 105.00
112.01 115.95
189.00 189.26
272.50 272.99
256.55 257.99
12.18 13.00
20.48 23.00
20.69 21.05
3.85
4.00
146.26 147.90
103.92 104.53
103.45 103.90
55.54 55.86
43.29 43.49
50.47 50.70
128.60 128.94
94.03 94.44
128.71 129.00
37.50 39.99
73.64 73.82
43.95 45.45
25.50 26.00
14.00 14.75
14.06 14.50
64.50 70.00
17.45 17.56
144.63 145.08
79.00 83.00
2.35
2.44
2.01
2.28
2.52
2.55
2.42
2.44
22.37 28.80
5.92
5.97
21.45 22.47
19.24 19.64
14.90 17.99
51.03 51.50
Day’s
High
Low
26.75 26.55
16.17 16.05
40.56 40.47
18.55 18.48
16.38 16.20
20.59 20.59
20.34 20.22
25.91 25.67
17.92 17.79
46.89 46.39
5.95
5.91
47.42 46.97
26.28 26.12
21.34 21.26
15.83 15.79
16.80 16.75
14.95 14.95
272.14 272.14
12.33 12.19
11.44 11.40
23.08 23.05
17.65 17.56
24.82 24.56
107.28 107.28
101.23 101.23
101.65 101.65
109.08 109.08
106.18 106.13
117.84 117.84
124.32 124.32
106.48 106.48
107.95 107.95
16.53 16.53
17.87 17.80
17.74 17.74
19.47 19.47
52.53 52.52
51.90 51.90
55.93 55.53
49.82 49.72
49.74 49.45
53.28 52.73
52.33 52.33
77.37 76.58
62.82 62.17
43.67 43.22
50.27 49.70
54.51 54.00
50.97 50.50
138.42 137.99
Last
Sale
26.65
16.16
40.47
18.52
16.33
4.70
20.59
20.22
21.65
21.53
25.17
25.85
17.85
46.75
5.91
47.19
26.17
21.31
15.79
16.76
25.88
14.95
272.14
12.33
11.44
23.05
17.63
24.74
118.13
107.28
103.35
104.04
107.12
113.55
104.39
107.49
100.84
100.97
100.50
101.23
100.94
101.65
112.22
106.25
109.08
106.18
109.56
106.76
112.49
117.84
121.41
109.10
124.32
108.30
112.64
122.08
106.48
109.89
107.95
16.45
16.53
17.87
17.74
20.06
19.40
18.74
19.47
52.52
51.90
48.38
45.72
55.70
49.72
49.59
52.93
52.33
77.23
62.53
43.66
49.94
54.01
50.51
138.19
+
or
+31
+10
-17
+8
+13
+1
-11
+13
-2
+23
+8
+12
-11
+17
-13
-11
+5
+220
+16
-1
+5
-8
+10
+7
-6
+13
-17
-7
+23
-7
-16
-8
-7
-6
-3
-1
-2
+8
-4
+6
+8
+31
+76
+27
+44
+24
-33
-61
+36
Vol
100s
136
14
9
77
96
3
473
143
226
4585
24
114
17
108
15
110
2
1
584
8
12
182
36
2
1
2
2
2
2
80
3
5
187
441
82
116
19
128
870
25
215
147
85
67
Quotes
Buy
Sell
25.00 27.30
16.12 16.50
39.00 40.60
18.35 20.00
16.22 16.50
2.61
20.50 20.60
20.19 20.62
21.00 21.65
21.58 21.62
24.61 26.30
25.20 25.93
17.00 19.50
46.66 46.95
5.50
6.95
46.50 48.45
26.10 26.28
21.00 21.99
15.80 15.86
16.75 18.12
25.94 26.11
14.90 14.95
271.34 271.76
12.32 12.65
11.41 11.51
23.00 23.15
17.60 17.90
24.00 24.80
118.11 118.43
106.98 107.21
103.18 103.35
103.80 104.11
106.94 107.25
113.42 113.75
104.24 104.41
107.06 107.60
100.83 100.93
101.05 101.10
100.45 100.55
101.23 101.33
100.87 100.97
101.55 101.65
111.71 112.22
105.75 106.26
109.05 109.22
106.00 106.30
109.41 109.58
106.61 106.93
112.34 112.65
117.52 117.84
121.34 121.65
108.93 109.32
124.24 124.43
108.11 108.33
112.44 112.76
121.73 122.11
106.42 106.59
109.74 109.92
107.89 108.07
16.00 16.49
16.00 17.90
17.78 18.95
17.73 17.77
20.10 20.29
19.46 21.89
18.63 18.79
19.38 19.47
52.25 52.53
51.65 51.90
48.05 48.56
45.16 45.26
55.66 55.80
49.71 49.97
49.25 50.06
52.91 53.03
51.90 57.00
77.18 78.00
62.50 64.48
42.00 43.78
48.00 50.38
54.01 57.00
50.40 52.20
138.09 138.42
INVESTORS’ SAY ON EXECUTIVE PAY
WHICH BOARDS FACE BEING SPILLED THIS YEAR?
REM VOTE RESULTS FOR AGMS IN 2015
FIND OUT MORE
»
AFR
Tables
Warrants Market
9
TRIAL AFR APP FOR iPAD FOR FREE. Visit afr.com/app
TRADE DATA FOR WEDNESDAY, APRIL 6, 2016
ASX
Code
Ex
Price
Expiry Conv
Date Ratio
Bid
Last Chg Vol
Sale +/- 100s
Ask
ASX
Code
Ex
Price
Expiry Conv
Date Ratio
Bid
Ask
Equity Call Warrants
QBE Insurance Grp Last Sale Price $10.75
BHP Billiton Last Sale Price $16.14
Rio Tinto Last Sale Price $42.34
BHPWOD
20.00 23/06/16
4:1
.061
QBESZD
.066
.068
+.6
500
C’wlth Bank of Aust Last Sale Price $71.15
CBAWOC
79.00 23/06/16
5:1
.25
.255
.25
-.5 2281
.21
.215
.24
+5
94
49.00 23/06/16
5:1
.145
-2
180
WBCWOC
31.00 23/06/16
4:1
.13
.135
1.76
21.85 28/06/16
1:1
.165
1.42 20/01/21
1:1
2.27
1.62
+49
60
.81
+9.5
50
Westpac Banking Last Sale Price $28.68
WBCWOR
31.00 23/06/16
4:1
.905
.91
Equity Installment Warrants
1.22 20/01/21
1:1
.50
-1
400
1:1
.495
1.78
.505
1.79 1.765
+60
25
1:1
1:1
.89
1.81
.915
.89
1.82 1.835
-
66
40
AGL Energy Last Sale Price $18.14
AGLSSM
16.57 30/06/16
AMP Last Sale Price $5.54
AMPISN
AMPIOZ
4.74 24/06/16
5.00 15/12/17
ANZ Banking Grp Last Sale Price $22.55
ANZISN
ANZSSM
ANZIOA
ANZJOC
ANZSWK
ANZIOZ
ANZJOJ
ANZJOA
ANZJOE
ANZJOM
30.12
34.28
15.00
14.78
11.75
21.00
18.00
12.21
19.75
16.21
24/06/16
30/06/16
21/10/16
22/06/17
30/06/17
15/12/17
31/05/18
14/04/20
14/04/20
20/01/21
6.79 20/01/21
1:1
3.04
3.05
3.07
3.28
.30
.765
.41
.17
6.16
4.93
6.75
3.33
.29
.75
.315
.16
6.19
4.88
6.83
-53
13.33
19.50
17.76
31.79
29.00
9.98
11.22
14.82
06/05/16
20/05/16
23/06/16
24/06/16
30/06/16
14/04/20
14/04/20
30/06/20
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
3.24
.29
.755
.315
.16
6.15
4.92
6.74
11.00 15/12/17
1:1
8.90 24/06/16
4.54 +40
.355 -25.5
.99 +11
8
23
3
-249
60
+.5 1000
- 700
-89
10
-41
14
+23 205
+4
23
-52
13
3.77
3.79
-53
15
72.40
86.80
61.24
53.79
57.82
36.78
62.67
24/06/16
28/06/16
31/08/16
12/12/17
31/05/18
13/12/19
14/04/20
1:1
1:1
1:1
1:1
1:1
1:1
1:1
3.35
3.20
-
29
3.21
.415
12.60
17.35
13.32
36.12
8.48
3.41
.625
12.99
17.36
13.33
36.13
8.49
3.43
.42
13.31
17.63
13.66
36.10
8.25
-407
-517
+27
+40
-480
-28
5
15
120
3
17
4
52
Cimic Grp Last Sale Price $36.56
CIMSRW
9.14 06/08/21
1:1 27.31 26.50 26.50 +1004
18
CSL Last Sale Price $100.35
CSLISN
66.56 24/06/16
1:1 34.32 34.51 33.39 +111
5
Crown Resorts Last Sale Price $12.12
CWNSSM
12.64 30/06/16
1:1
.56
.57
.495
-68
32
1:1 1.685 1.695 1.685 +16.5
8
G8 Education Last Sale Price $3.83
GEMJOF
2.14 14/04/20
Highfield Res Last Sale Price $1.18
HFRJOT
0.63 14/04/20
1:1
.545
.555
.55
+.5
260
.079
.105
.087
-
223
2.65
2.71
2.59
-
61
Henderson Grp Last Sale Price $4.65
HGGSSO
5.70 28/06/16
1:1
1:1 .365
.39
1:1 .034 .044
1:1 1.875 1.885
1:1
.73
.74
.395 -17.5
.035 -3.5
1.88 -11
.72
-5
60
63
25
75
20.70 28/06/16
1:1
Macquarie Grp Last Sale Price $63.65
MQGISN
MQGISQ
MQGJOQ
MQGJOF
42.79
66.22
51.95
48.41
24/06/16
24/06/16
30/05/19
14/04/20
1:1
1:1
1:1
1:1
21.13
10.22
11.70
15.23
21.27
10.42
11.71
15.24
21.19
10.61
12.15
16.00
-830
-207
+11
+10
7
30
12
22
National Aust Bank Last Sale Price $25.50
NABISN
NABSSO
NABSSM
NABIOA
NABSWU
NABJOC
NABJOU
NABJOM
30.16
34.43
34.39
16.99
17.85
14.18
20.87
16.72
24/06/16
28/06/16
30/06/16
21/10/16
06/03/17
22/06/17
14/04/20
20/01/21
1:1 1.215 1.305 1.22
1:1 .205 .295 .205
1:1
.25
.26
.25
1:1 9.31 9.32 9.46
1:1 8.98 9.00 8.97
1:1 11.31 11.32 11.43
1:1 4.63 4.64 4.54
1:1 8.78 8.79 8.90
-368
-2.5
-24
-130
-9
-9
10
37
12
5
60
5
35
13
10.23 24/06/16
1:1
-67
28
1:1 .125
.17 .125
1:1 1.515 1.525 1.525 +10.5
1:1 2.09 2.10 2.16 -48
6.65
6.69
6.81
22
20
14
Origin Energy Last Sale Price $4.64
ORGISN
ORGIOA
ORGJOF
12.59 24/06/16
3.50 21/10/16
2.55 14/04/20
Oil Search Last Sale Price $6.37
OSHSSO
7.43 28/06/16
1:1
12.45 30/05/19
1:1
20/05/16
24/06/16
28/06/16
30/06/16
31/05/18
1.16 -36
1.87 -27
.28
.345 -211.5
3.97 -54
10
10
38
12
158
WESISN
WESISQ
42.08 24/06/16
45.20 24/06/16
1.31 1.235 -248.5
3.63 3.50 -14
8
50
1:1 1.185
1:1 3.49
1:1 1.725
1.76
WPLJOJ
WPLIOL
WPLISN
WPLSSM
22.79
29.50
37.11
35.69
06/04/16
20/05/16
24/06/16
30/06/16
1:1
1:1
1:1
1:1
2.24
.275
.37
.21
.285
.48
.22
.15
.18
.145 -89.5
167
4.56
7.06
1.68
-
26
2.24
.285 +2.5
.37 -113
.205 -274.5
62
200
9
11
-133
7
MQGKOG
MQGLOC
Expiry Conv
Date Ratio
Bid
4.87 31/12/29
5.86 31/12/29
1:1
1:1
2.01
1.02
56.69 31/12/29
59.08 31/12/29
1:1
1:1
6.96
6.06
NABKOM
NABKOG
NABKOO
NABLOH
20.18
22.33
23.39
24.58
31/12/29
31/12/29
31/12/29
31/12/29
1:1
1:1
1:1
1:1
5.32
3.17
2.11
1.51
NCMLOC
NCMKOK
NCMLOA
12.74 31/12/29
14.41 31/12/29
15.32 31/12/29
1:1
1:1
1:1
4.74
2.28
2.17
NECKOA
0.73 31/12/29
1:1
2.69 31/12/29
1:1
.815
12.09 31/12/29
1:1
2.54
2.55
2.53
-10
20
ANZKOO
ANZMOB
ANZKOD
ANZKOA
ANZLOA
21.61
18.89
20.11
20.72
21.19
07/04/16
31/12/29
31/12/29
31/12/29
31/12/29
1:1 1.06 1.20
1:1 3.66 3.67
1:1 2.44 2.45
1:1 1.85 2.60
1:1 1.905 1.915
1.06
3.87
2.55
1.85
1.81
-39
-18
+27
+10
+5
124
13
24
21
465
5.47
+24
8
NUFKOB
ASXKOF
36.14 31/12/29
1:1
5.35
5.36
BENKOC
7.37 31/12/29
1:1 1.125 1.135
OFXKOC
+27
86
BHPXOB
BHPKOK
BHPKOB
13.78 23/06/16
13.55 31/12/29
14.64 31/12/29
ORIKOA
1.64
2.51
1.60
+9
+13
+20
283
50
250
Boral Last Sale Price $6.33
BLDKOC
5.30 31/12/29
1:1 1.025 1.035
.87
+6
50
10.10 31/12/29
1:1 1.555 1.565
1.48
+3
50
68.94
59.21
60.34
64.27
65.51
66.75
67.04
68.86
07/04/16
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
1:1 3.35
- 3.35
1:1 11.94 11.95 12.08
1:1 10.80 10.81 10.63
1:1 6.88 6.89 7.20
1:1 5.64 5.65 5.48
1:1 4.40 4.41 4.47
1:1 5.61 5.62 5.42
1:1 3.58 3.59 3.36
-67
-6
-32
+35
-15
-9
-11
76
5
49
7
148
60
8
92
-17
154
1:1 21.63 21.64 21.48 -202
1:1 12.91 12.92 12.78 +105
1:1 10.81 10.82 10.86 -184
3
13
6
Coca-Cola Amatil Last Sale Price $8.55
CCLKOC
7.60 31/12/29
1:1
.94
.95
.95
CSLKOJ
CSLKOE
CSLKOD
78.71 31/12/29
87.43 31/12/29
89.54 31/12/29
CTDKOF
CTDKOC
7.87 31/12/29
10.76 31/12/29
1:1
1:1
6.04
3.15
3.19 07/04/16
1:1
6.05
3.16
6.07 +107
3.15 +58
70
135
.31
-
.31 -27.5
33
Estia Health Last Sale Price $5.37
EHEKOA
EHEKOB
3.99 31/12/29
4.58 31/12/29
1:1 1.375 1.385 1.445
1:1
.78
.79 .715
-16
-3.5
35
80
-11
8
.84 +16.5
122
Flight Centre Travel Last Sale Price $42.63
FLTKOD
36.15 31/12/29
1:1
6.48
6.49
5.98
5.88 31/12/29
1:1
1.15
1.31 31/12/29
1:1
1.77 31/12/29
1:1
.775
.785
Currency Warrant AUS/USD
FXUKOC
0.73 31/12/29 100:1
3.68
3.67
-148
49
1.52 1.415
3.76
+4
50
1:1
1.51
+8
+8
100
50
1.07 31/12/29
1.58 31/12/29
1:1
1:1
1.68
1.17
.985 -15.5
30
2.33
18
1.69 1.705
1.18 1.21
Iluka Res Last Sale Price $6.45
ILUKOE
5.43 31/12/29
IVCKOB
9.75 31/12/29
1:1 1.015 1.025
1:1
2.30
MMSKOE
5.70 31/12/29
1:1
6.69
+6
-11
-6
50
25
400
.46
.425
-13
100
.825
.905
+6
200
1.16
1.12
-19
128
12.90 31/12/29
4.69 31/12/29
1:1
1:1
2.61 31/12/29
1:1
.81
.81
+9
319
35.96 07/04/16
1:1
3.23 31/12/29
1:1
REAKOA
2.33 31/12/29
43.99 31/12/29
1:1
1:1
4.22 07/04/16
1:1
49.08 31/12/29
5.27 31/12/29
4.35 31/12/29
+9
30
-
5.33
-182
7
.515
1.76
.525
.54
+2
976
31/12/29
31/12/29
31/12/29
31/12/29
SULKOC
TLSKOB
TLSKOE
6.89 31/12/29
4.61 31/12/29
4.90 31/12/29
1.77
1.74
-7
100
7.71 31/12/29
23.11
24.25
25.07
25.46
26.05
26.62
27.20
27.27
28.05
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
WORKOE
3.35 31/12/29
9.47
9.48
8.66
-106
3
.635
22.37
19.74
21.57
22.47
07/04/16
31/12/29
31/12/29
31/12/29
.635
-20
50
2.46
2.47
2.45
5.02 31/12/29
2.31
6.70
6.74 31/12/29
-26
6.70 +138
10
ANZLOR
ANZLOS
ANZKOP
ANZKOW
24.03
24.63
27.47
29.48
31/12/29
31/12/29
31/12/29
31/12/29
20.78
16.84
17.54
19.66
23/06/16
31/12/29
31/12/29
31/12/29
MPLKOS
16.84 31/12/29
3.43 31/12/29
1:1 1.065 1.075 1.105 +20.5
1:1
1.90
1.91 1.945
1:1
1:1
3.44
.485
3.45
1:1
1.28
.605
.315
1.29
.615
.325
1.30
+2.5
35
.60 -10.5
.30 -10
100
300
-15
60
1
20
46
9
5
66
48
214
285
1.35
1.36
1:1 1.815 1.825
1:1
1.48
1.82
+4
27
20
3.46
+54
20
.53
-2
40
1:1
1:1
1:1
4.69
8.39
4.70
8.40
4.06
8.18
+13
-704
16
25
2.12
4.87
3.04
3.25
NCMLOX
NCMKOS
NCMKOV
18.10 31/12/29
19.58 31/12/29
20.93 31/12/29
.57
.60
-
50
1:1
1:1
1:1
1:1
1.33
1.63
3.43
4.92
- 1.33
1.64 1.605
3.44 3.42
4.93 4.98
-27
-.5
-8
+21
25
10
20
600
1:1
1:1
1:1
2.21
2.88
4.23
2.22
2.89
4.24
+22
+24
+30
160
15
80
1.95 1.915 -10.5
55
2.12
2.86
4.21
ORGKOQ
6.59 31/12/29
1:1
1.94
18.69 31/12/29
1:1
3.91
3.92
3.97
-14
45
.99
1.03
-4
30
1:1 17.27 17.28 17.51
OZ Minerals Last Sale Price $5.17
OZLKOW
6.16 31/12/29
1:1
4.88
3.05
3.26
RHCKOQ
RIOLOQ
RIOLOR
RIOLOU
RIOMOP
RIOKOU
78.89 31/12/29
2.12
4.73
3.06
3.17
-50
+56
+76
+65
258
65
25
25
1.13
1.14
1.17
-
500
2.31
3.16
2.28
3.18
+6
+11
111
200
1:1
1.19
1.20 1.205
+20
200
2.04
2.58
5.00
7.01
-4
+44
-4
+13
70
40
200
166
2.62 2.64
1.45 1.355
2.15 2.22
3.52 3.56
-6
-63
-49
+1
10
350
20
300
43.58
45.36
46.88
49.04
52.71
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
.98
-55
30
2.19
4.33
5.50
6.60
9.94
-91
+3
-67
-10
-76
90
28
33
90
2
.90
-2.5
30
1.15 1.135 -17.5
2.14 2.10 -14
335
30
1:1 1.635 1.645 1.615 -26.5
33
1:1 2.53 2.54
1:1 4.31 4.32
1:1 5.83 5.84
1:1 6.69 6.70
1:1 10.36 10.37
South32 Last Sale Price $1.44
S32KOS
2.35 31/12/29
1:1
.91
.92
Santos Last Sale Price $3.69
STOKOW
STOKOR
4.84 31/12/29
5.82 31/12/29
1:1
1:1
1.14
2.13
Sydney Airport Last Sale Price $6.66
8.30 31/12/29
5.94 31/12/29
6.41 31/12/29
32.44
34.55
35.16
36.45
31/12/29
31/12/29
31/12/29
31/12/29
1:1 .715 .725
1:1 1.185 1.195
1:1
1:1
1:1
1:1
.72
1.19
+2.5
+9.5
100
150
3.76
5.87
6.47
7.77
3.77
5.88
6.48
7.78
3.19 +55
5.87 +123
5.91 +64
7.80 +35
100
200
40
3
2.82
2.85 +153
50
Wesfarmers Last Sale Price $40.50
WESLOQ
2.04
2.64
4.93
6.94
2.61
1.44
2.14
3.51
1:1
2.81
WorleyParsons Last Sale Price $5.17
WORKOP
2.03
2.63
4.92
6.93
42.41 31/12/29
6.65 31/12/29
1:1
1.47
1.48
1.41
-23
3
47.87 31/12/29 .10:1
1.31
1.33
1.33
-13
375
Crude Oil (Nymex) futures
ZCLKOR
Barrier Installment Warrants
The A2 Milk Company Last Sale Price $1.72
A2MJON
1.22 20/01/21
1:1
.495
.505
.50
-1
400
1:1 7.77 7.78 7.88
1:1 4.55 4.56 4.55
1:1 10.34 10.35 10.53
-76
-33
-142
2
10
3
ANZJOC
ANZJOJ
ANZJOA
14.78 22/06/17
18.00 31/05/18
12.21 14/04/20
GEMJOF
2.14 14/04/20
1:1 27.31 26.50 26.50 +1004
18
1:1 1.685 1.695 1.685 +16.5
HFRJOT
MQGJOQ
MQGJOF
0.63 14/04/20
51.95 30/05/19
48.41 14/04/20
.55
+.5
260
1:1 11.70 11.71 12.15
1:1 15.23 15.24 16.00
1:1
.545
+11
+10
12
22
14.18 22/06/17
20.87 14/04/20
16.72 20/01/21
.555
-130
-9
-9
5
35
13
14
1:1 11.31 11.32 11.43
1:1 4.63 4.64 4.54
1:1 8.78 8.79 8.90
ORGJOF
OZFJOM
2.55 14/04/20
12.45 30/05/19
1:1
2.16
-48
5.43
-133
7
1:1 21.43 21.44 21.84
-
25
155
1:1
2.09
4.56
2.10
7.06
RIOSO2
20.91 14/04/20
STOJON
1.42 20/01/21
1:1
2.27
2.28
2.28
-
.74
.72
-5
75
3.97
-54
158
2.24
-
62
.22
+5
400
.64
.87
1.32
-.5
+6
-6.5
16
320
265
Telstra Corp Last Sale Price $5.22
TLSJOE
4.48 14/04/20
1:1
.73
WBCJOK
24.63 31/05/18
1:1
4.05
4.06
Woodside Petroleum Last Sale Price $24.62
WPLJOJ
22.79 06/04/16
1:1
2.24
-
Index Call Warrants
S&P/ASX 200 Last Value 4945.9
5400.00 15/06/16 .005:1
.22
.225
Index Put Warrants
XJOWOT
XJOWOR
XJOWOP
4600.00 15/06/16 .005:1
4800.00 15/06/16 .005:1
5000.00 15/06/16 .005:1
.585
.88
1.30
.59
.885
1.31
Index Barrier Call Warrants
NIK 225 Futures Sgx
14516.80 31/12/29 .10:1
1.43
1.45 1.335 +37.5
10
XJOMOB
XJOXOG
XJOKOG
XJOKOF
XJOKOC
XJOMOE
XJOMOC
XJOLOI
XJOKOL
XJOLOG
XJOMOF
XJOLOF
4759.13
4800.00
4037.15
4161.93
4359.81
4459.33
4518.28
4647.54
4652.14
4717.85
4740.26
4833.22
07/04/16 .01:1 1.39 1.39
15/06/16 .005:1 1.135 1.145
31/12/29 .01:1 8.90 8.92
31/12/29 .01:1 7.66 7.68
31/12/29 .01:1 5.68 5.70
31/12/29 .01:1 4.68 4.70
31/12/29 .01:1 4.09 4.11
31/12/29 .01:1 3.80 3.82
31/12/29 .01:1 2.75 2.50
31/12/29 .01:1 3.10 3.12
31/12/29 .01:1 1.87 1.89
31/12/29 .01:1 1.94 1.96
1.39
-6 1465
1.12 +6.5
30
9.00 +26
20
7.54
-7
30
5.80 +48 189
4.80 -45
70
4.20 +28
25
3.79
28
2.75 +22 1214
3.10 +23 300
2.00 -1110 110
2.04 +30
71
Index Barrier Put Warrants
DJIA MINI E-CBOT
DJXKOV
DJXKOZ
18565.27 31/12/29 .01:1 12.92 12.95 13.11
19333.15 31/12/29 .01:1 23.07 23.10 23.38
+11
+62
40
1
Hang Seng IDX Futures
3.79
3.81
3.75
-6
68
3.35
3.37
3.33
+7
140
1.31 1.315
1.83 1.835
2.21 2.22
3.16 3.17
4.48 4.49
1.31
1.86
2.25
3.15
4.46
+5
+7
+8
+2
+23
817
200
255
45
20
NIK 225 Futures Sgx
18533.57 31/12/29 .10:1
S&P500 EMINI Futures
SPFKOY
SPFQOS
SPFKOQ
SPFKOZ
SPFMOQ
2146.37
2185.67
2214.77
2286.13
2385.96
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
.01:1
.01:1
.01:1
.01:1
.01:1
XJOLOV
XJOLOY
XJOMOV
XJOLOW
XJOMOW
XJOKOY
XJOKOS
XJOKOU
XJOQOP
5003.00
5073.00
5347.52
5366.15
5397.17
5427.13
5591.35
5653.78
5854.44
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
.01:1
.01:1
.01:1
.01:1
.01:1
.01:1
.01:1
.01:1
.01:1
1.73
2.43
4.18
5.37
4.68
4.98
6.76
7.24
9.25
1.75
2.45
4.20
5.39
4.70
5.00
6.64
7.10
9.27
1.77 -38 220
2.51 -128
40
4.20 -38 2720
5.44 +65
40
4.80 -27 255
4.92 -20 200
6.64 -36
2
7.24 -38 160
9.50 +236
18
Int’l Equity Call Warrants
BHP Billiton
ZBHWMC
0.01 15/09/17
1:1 13.85 14.05 13.98
-68
1
0.01 15/09/17
1:1 36.11 36.75 36.565
-17
1
Rio Tinto
ZRIWMC
WHAT DO AUSTRALIAN EXECUTIVES EARN?
2015 AFR EXECUTIVE SALARY DATABASE
FIND OUT MORE »
8
Highfield Res Last Sale Price $1.18
NI2KOU
WBCMOP
WBCKOX
WBCQOV
WBCQOT
9.14 06/08/21
HSXKOS 22408.38 31/12/29 .01:1
TLSKOY
TLSQOQ
CIMSRW
NI2KOA
Orica Last Sale Price $14.78
ORIKOU
3
17
52
XJOWOA
.56
Newcrest Min Last Sale Price $16.69
SYDKOP
2.30
3.15
2:1
1:1
1:1
1:1
+6
1:1
1:1
1:1
1:1
1:1
1:1
13
Ramsay Health Care Last Sale Price $61.62
1:1 5.57 5.58 5.70 -43
1:1 4.42 4.43 4.89
+6
1:1 3.61 3.62 3.88 +26
1:1 3.81 3.82 3.73
1:1 2.63 2.64 2.64 -95
1:1 2.05 2.06 2.04 -168
1:1 1.335 2.06 1.395 -49.5
1:1 2.01 2.02 1.90 -26
1:1 1.175 1.185 1.11 -41.5
1:1
1:1
1:1
1:1
100
160
35
5
.495
20
30
98
200
2.17
1.53
.985
.49
+27
+40
-28
SPDR 200 Financials Last Sale Price $17.85
2.17 +15
1.55 +17
.99 +15.5
.51 +17.5
2.16
1.52
.975
.48
06/04/16
31/12/29
31/12/29
31/12/29
1:1 17.35 17.36 17.63
1:1 13.32 13.33 13.66
1:1 8.48 8.49 8.25
200
200
6
27.31
26.54
28.93
30.43
53.79 12/12/17
57.82 31/05/18
62.67 14/04/20
1.29 +5.5
1.61 +33.5
+86
3.55
CBAJOH
CBAJOK
CBAJOF
NABJOC
NABJOU
NABJOM
1:1 10.96 10.97 10.75
1.18 1.175
205
23
6.15
4.92
7
NABKOS
NABLOW
NABKOT
NABKOY
3.54
290
+23
+4
3.04
-53
3.04
1.17
-53
6.19
4.88
1:1
1:1
1:1 11.31 11.32 11.43
MYOB Grp Last Sale Price $3.19
3.76 31/12/29
3.07
1:1
MQGLOY
MQGKOS
MYOKOQ
9.98 14/04/20
11.22 14/04/20
2
28
66.84 31/12/29
72.05 31/12/29
BHPSO2
BHPJOB
-
20
BHPXOQ
BHPLOT
BHPLOV
BHPQOT
LLCKOU
6.79 20/01/21
100:1 5.35 5.43 5.34 +57
100:1 6.48 6.56 6.53 +49
100:1 7.65 7.73 7.76 +131
100:1 23.14 23.22 23.26 -1410
7.35 31/12/29
BALJON
3.07
3.03
+19
Amcor Last Sale Price $14.64
AMPKOS
IAGKOP
6.16
4.93
10
27
100
1:1 1.155 1.165
1:1 1.535 1.545
5.72 31/12/29
3.05
+16
-58
+10
+10
ALS Last Sale Price $3.88
16.94 31/12/29
17.80 31/12/29
HGGKOR
2.88
6.22
2.36
Barrier Put Warrants
AMCKOP
AMCKOQ
31/12/29
31/12/29
31/12/29
31/12/29
Last Chg Vol
Sale +/- 100s
2.36
2.35
Currency Warrant AUS/USD
0.80
0.81
0.81
0.93
Ask
2.80
6.34
40
Caltex Aust Last Sale Price $34.53
FXUQOU
FXUQOQ
FXUKOP
FXUQOP
Bid
2.79
6.33
13
25
70
10
2
4
28
3
1:1
4.65 31/12/29
5.03 31/12/29
1:1
1:1
-
Corporate Travel Last Sale Price $13.92
45.85 31/12/29
Expiry Conv
Date Ratio
-477.5
-6
+34
-1038
+296
+73
+70
+262
1:1
16.96 31/12/29
19.75 14/04/20
16.21 20/01/21
1.975
4.09
5.52
4.90
10.45
10.58
16.66
17.85
2.31
4.06
5.68
4.60
10.19
10.81
16.51
17.72
Computershare Last Sale Price $9.45
11.80 31/12/29
Ex
Price
2.32
4.07
5.69
4.61
10.20
10.82
16.52
17.73
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
20
1:1
1:1
90
Medibank Private Last Sale Price $2.94
-
WPLKON
WPLKOF
WPLKOC
WPLLOE
1:1 1.615 1.625 1.655
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
33
1:1
+4
Lend Lease Grp Last Sale Price $13.40
WBCKOG
WBCKOE
WBCMOB
WBCLOF
WBCKOL
WBCQOA
WBCKOJ
WBCLOB
WBCLOJ
7.72 31/12/29
71.97
73.71
75.34
75.76
79.84
81.96
86.16
88.88
+9
1:1
1:1
1:1
1:1
2.98
CBALOW
CBALOT
CBALOV
CBAKOX
CBALOX
CBAKOT
CBALOY
CBAQOS
ASX
Code
ANZJOE
ANZJOM
+20
1:1
80
80
Insurance Aust Grp Last Sale Price $5.44
Treasury Wine Last Sale Price $9.07
TWEKOE
2.83
3.53
1:1
.735 -28.5
1.02
-
Henderson Grp Last Sale Price $4.65
1.52
2.16
2.71
3.20
BSLKOS
DOWKOQ
DOWKOT
2.48
2
BlueScope Steel Last Sale Price $6.10
Downer EDI Last Sale Price $3.49
2.57
.72
.98
2.82
20
Sirtex Medical Last Sale Price $30.10
STOKOA
STOKOE
STOKOC
STOKOD
1:1
30
Sonic Healthcare Last Sale Price $18.10
19.14 31/12/29
14.42 31/12/29
-29
Sandfire Res Last Sale Price $5.53
14.55 31/12/29
.705
.97
+26
1:1 12.54 12.55 12.29
1:1
1:1
1:1
1.72
ResMed Inc Last Sale Price $7.73
RMDKOE
7.04 31/12/29
7.31 31/12/29
1.61
5.33
Last Chg Vol
Sale +/- 100s
Bellamys Aust Last Sale Price $9.83
1.88
2.56
Ask
1:1 55.22 55.23 53.50 -1539
1.68
Ramsay Health Care Last Sale Price $61.62
RHCKOD
246.67 31/12/29
1.87
Regis Healthcare Last Sale Price $4.78
REGKOB
Bid
1.67
Primary Health Care Last Sale Price $3.75
PRYKOF
Expiry Conv
Date Ratio
Bank of Qld Last Sale Price $11.59
CTXKOZ
Perpetual Last Sale Price $41.64
PPTKOF
BLDKOU
BLDKOS
CTDKOP
Independence Grp Last Sale Price $2.76
IGOKOA
IGOKOD
4.96
2.38
2.39
2.31 31/12/29
4.75
2.29
2.18
.80
Ex
Price
BOQKOV
ALQKOP
FlexiGroup Last Sale Price $2.55
FXLKOA
40
80
20
198
Downer EDI Last Sale Price $3.49
DOWKOC
+12
+19
-23
+15
CBAKOG
CBAKOM
CBAKOH
CBAQOF
CBAQOE
CBAQOD
CBALOK
CBALOC
5.48
3.33
2.25
1.66
5.33
3.18
2.12
1.52
Super Retail Grp Last Sale Price $8.18
Carsales.com Last Sale Price $11.66
CARKOC
20
12
SRXKOE
2:1 1.595 1.605
1:1 2.58 2.59
1:1 1.49 1.50
-17
-
SHLKOB
1.12
6.95
5.88
OzForex Grp Last Sale Price $2.12
SFRQOA
ASX Last Sale Price $41.50
6.97
6.07
BKLKOQ
CPUKOP
REA Grp Last Sale Price $53.46
AMCKOE
13
24
Nufarm Last Sale Price $7.04
QANKOG
50
1.97
-6
.95 -30.5
Northern Star Res Last Sale Price $3.51
Aristocrat Leisure Last Sale Price $9.82
1:1 1.815 1.825 1.835 -16.5
2.02
1.03
.45
ASX
Code
Blackmores Last Sale Price $191.45
Nine Entertainment Last Sale Price $1.19
Barrier Call Warrants
8.00 31/12/29
Last Chg Vol
Sale +/- 100s
Qantas Airways Last Sale Price $4.11
ALLKOG
Ask
OZLKOD
McMillan Shakespr Last Sale Price $12.40
5.43
Ex
Price
OSHKOB
Westfield Corp Last Sale Price $9.85
8.23 24/06/16
MNDKOB
MNDKOE
NSTKOC
1:1 1.165 1.175
1:1 1.675 1.765
1:1 .265 .355
1:1
.31
.32
1:1 4.05 4.06
InvoCare Last Sale Price $12.06
SPDR 200 Financials Last Sale Price $17.85
OZFJOM
33.29
30.15
34.34
34.39
24.63
GEMKOC
NCMISN
WBCIOL
WBCISN
WBCSSO
WBCSSM
WBCJOK
Corporate Travel Last Sale Price $13.92
JB Hi-Fi Last Sale Price $23.09
JBHSSO
24/06/16
30/06/16
21/10/16
14/04/20
3.31
CBAISN
CBASSO
CBAIWF
CBAJOH
CBAJOK
CBASOG
CBAJOF
4.97
6.27
3.50
4.48
4.54
.37
.99
Bendigo&Adelaide Bk Last Sale Price $8.50
3.76
1:1
58
4.55
.415
-
1:1
1:1
1:1
Brambles Last Sale Price $12.11
BXBISN
7.38 20/05/16
12.32 24/06/16
11.19 30/06/16
290
BOQIOZ
-
155
BHPIO1
BHPIOM
BHPSOE
BHPISN
BHPSSM
BHPSO2
BHPJOB
BHPSWR
.165
-
11
12
100
2
5
20
10
3
10
27
Bellamys Aust Last Sale Price $9.83
BALJON
TLSISN
TLSSSM
TLSIOA
TLSJOE
WFDISN
1:1 1.075 1.165 1.075 -218.5
1:1
.24
.25
.24 -17
1:1 8.27 8.28 8.30 -45
1:1 7.77 7.78 7.88 -76
1:1 11.71 11.74 11.86 -26
1:1 8.21 8.22 8.20 -28
1:1 4.55 4.56 4.55 -33
1:1 10.34 10.35 10.53 -142
1:1 2.79 2.80 2.88 +16
1:1 6.33 6.34 6.22 -58
.225
The A2 Milk Company Last Sale Price $1.72
A2MJON
6
25
2.28
1.60 1.605
3
2.28
5:1
-13
Suncorp Grp Last Sale Price $11.82
Equity Put Warrants
78.00 23/06/16
1.77
1:1 .555
.71 .555 -271.5
1:1 21.43 21.44 21.84
-
SUNIOM
SUNISN
SUNSZB
CBAWOR
-
STOJON
55.26 24/06/16
20.91 14/04/20
1:1
ASX
Code
Monadelphous Grp Last Sale Price $6.89
SHLSSO
RIOWOD
RIOISN
RIOSO2
11.43 28/06/18
Last Chg Vol
Sale +/- 100s
Tables
10
AFR
Share Options
VOLUME TRADED FOR WEDNESDAY, APRIL 6, 2016
Series
Ex
Fair
Price Value
Last
Sale
Annual
Vol Open Implied
%
Ctrs Int Volatility Delta Return
CALL OPTIONS
Series
Ex
Fair
Price Value
Last
Sale
Annual
Vol Open Implied
%
Apr 16
May 16
Jun 16
Apr 16
18.50
.19
.17
30 1621 18.60 .37 16.62
May 16
Aug 16
13.00
13.75
1.75
1.38
.52
-
160
160
260 26.10 .91
200 21.80 .76
5.13
8.52
Apr
Apr
Apr
Jun
Jun
Jul
16
16
16
16
16
16
5.50
5.75
6.25
5.50
5.75
6.00
.14
.04
.00
.28
.17
.14
.13
38 7464 21.90 .59
.04 105 11144 21.50 .27
.07 1750 2090 20.90 .01
.29 200 1883 24.60 .59
.14 100 2980 23.80 .43
.20 1750 168 23.60 .34
30.08
12.89
.29
20.43
13.76
7.80
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jul 16
Aug 16
Sep 16
Dec 16
Dec 16
Mar 17
Dec 17
Jun 18
Jun 18
Jun 18
Dec 18
Dec 18
20.00
22.00
22.50
23.00
23.50
24.00
24.50
25.00
13.00
22.00
23.00
23.01
23.50
24.00
24.51
26.51
27.50
26.00
29.50
22.00
25.50
24.50
23.50
24.00
28.01
23.00
29.00
31.00
33.00
25.00
27.00
2.70
1.02
.70
.47
.28
.17
.10
.06
9.57
1.24
.69
.53
.49
.34
.19
.04
.03
.11
.01
1.46
.30
.65
1.12
.94
.28
2.05
.73
.48
.30
1.50
1.00
2.81
30 427 41.80 .90 10.56
4.15
70 390 31.80 .66 33.08
.73 100 2405 30.30 .55 46.10
.48 225 1078 29.30 .42 32.72
.28 1200 13158 28.70 .31 20.06
.17 376 7904 28.60 .21 12.32
.09 249 5895 28.80 .14 7.04
.04 420 5695 29.30 .09 4.22
9.65
4
- 51.10 1.00
.79
1.36
1
15 33.80 .63 21.90
.60
50 1317 31.70 .48 21.90
.52
80 185 31.70 .48 16.66
.50
35 549 30.90 .41 15.55
.32 350 1361 30.40 .33 10.79
.17
15 1184 30.10 .27 5.87
.05 170 2189 31.00 .10 1.43
.03 340 789 31.80 .06
.79
.11
35 2332 27.20 .17 2.25
.01 750 1785 28.70 .03
.20
1.53 100
5 30.30 .63 12.85
.29 750
- 24.80 .28 3.48
.62 200 105 25.30 .41 5.90
1.11 310 579 25.80 .54 6.95
.86
94 988 25.40 .50 5.83
.30
13 309 22.70 .27 1.24
2.00
10 2570 29.80 .62 5.31
1.50 100 422 27.30 .43 1.46
- 200 1540 26.40 .43
.95
.36 100 1570 25.60 .32
.60
- 100
- 28.20 .67 2.45
- 100 450 26.80 .56 1.64
Apr 16
Apr 16
Jun 16
43.00
45.00
42.50
.23
.04
1.10
.16
.04
1.12
5
100
50
13 18.10 .24 8.99
160 19.50 .06 1.53
215 18.90 .47 12.25
600
670 42.20 .53 67.14
Alumina Last Sale Price $1.30
Apr 16
1.30
.06
.05
Aurizon Hldgs Last Sale Price $3.89
May 16
4.10
.10
.08
80 3507 29.50 .36 17.48
Aug 16
9.00
.42
.40
25
20 28.10 .46 12.70
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jul 16
Jul 16
Jul 16
Sep 16
Sep 16
Sep 16
Sep 16
Sep 16
Dec 16
Dec 16
Dec 16
Dec 16
Jun 17
Jun 17
Jun 17
Dec 17
16.00
16.50
17.00
17.50
17.51
18.00
18.01
18.50
19.00
19.50
20.50
16.50
17.50
18.00
19.00
19.50
17.30
18.25
18.70
20.57
16.50
17.00
17.50
16.00
18.50
19.00
21.00
24.00
17.78
18.24
20.58
23.38
17.77
19.64
24.31
19.64
.77
.52
.33
.20
.20
.12
.12
.07
.04
.02
.01
.85
.47
.33
.15
.10
.77
.47
.36
.11
1.38
1.14
.94
1.96
.91
.76
.35
.10
1.47
1.30
.68
.29
1.93
1.38
.55
1.72
.75
35 3481 43.20 .57 61.45
.47 115 2361 42.10 .45 50.64
.33 348 5290 41.20 .33 32.45
.17 1474 3333 40.70 .23 19.66
.19
40 2349 40.70 .23 19.66
.10 663 11868 40.40 .16 11.80
.12
50 3375 40.40 .15 11.80
.06 680 21605 40.40 .10 6.88
.05 450 10978 40.60 .06 3.93
.03 1300 10137 40.90 .04 1.97
.01
54 2818 41.60 .01
.59
.88
35 3242 41.70 .49 37.91
.44 122 6156 39.70 .34 20.62
.30 254 5862 38.90 .26 14.63
.14 140 10175 37.80 .15 6.65
.10 140 3478 37.40 .11 4.43
.79
7 1597 40.20 .42 22.04
.41
70 402 38.70 .30 13.31
.36 1000 500 38.20 .25 10.31
.12
10 2728 36.50 .10 3.15
1.40
80 832 41.30 .54 27.28
1.50
73 763 40.50 .48 22.61
.95
30 965 39.70 .43 18.65
1.93
40 294 42.10 .61 23.19
.85
40 490 38.60 .39 11.56
.77
1 2323 38.00 .35 9.71
.38
10 1517 36.30 .21 4.54
.12
20 260 35.10 .08 1.28
1.70
40
55 38.50 .50 12.74
1.24 470 2160 38.00 .46 11.26
40
- 36.10 .31 5.85
.32
20 650 35.00 .17 2.51
1.95
5
40 36.00 .59 9.70
1.35
5
60 35.70 .48 6.91
.54
30 230 34.50 .27 2.74
1.75
5
35 34.70 .51 6.21
Apr 16
May 16
May 16
Aug 16
Sep 16
6.50
6.50
6.75
6.50
6.75
.07
.15
.07
.34
.27
.05
.09
.25
40 669 21.40 .34 17.55
49 1158 22.80 .43 16.96
100
- 22.30 .26 7.91
100
- 25.10 .52 14.01
200
- 24.70 .45 8.80
Jun 16
12.25
.25
.22
100
- 28.30 .40
9.77
Apr 16
May 16
Sep 16
Jun 17
12.50
11.25
12.25
14.50
.14
1.05
.79
.34
.15 250 1780 23.70 .32 17.69
1.10 550 569 28.00 .80 11.52
.80 800 2250 24.60 .57 13.45
- 2000
- 19.70 .39 2.24
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Aug 16
Aug 16
Sep 16
Dec 16
Dec 16
Dec 16
Mar 17
68.00
71.00
72.00
73.00
73.01
74.00
74.01
75.00
76.00
76.01
77.00
77.01
78.00
79.00
79.50
80.00
81.00
73.00
74.00
74.01
75.00
75.01
76.00
77.01
79.00
80.00
81.00
81.01
83.00
71.72
74.70
75.71
73.01
80.00
74.71
75.70
85.67
87.65
99.61
3.98
1.91
1.39
.96
.96
.64
.64
.40
.23
.23
.14
.14
.08
.05
.04
.03
.02
1.86
1.45
1.44
1.10
1.10
.82
.60
.32
.22
.16
.16
.08
3.13
1.77
1.42
2.57
.95
2.36
3.07
.74
.55
.14
9.54
50 719 28.60 .77 18.40
1.72 320 1020 25.70 .55 39.26
1.30 378 758 24.90 .46 30.89
.89 291 1118 24.20 .37 21.52
1.00
60 729 24.20 .36 21.41
.56 1262 1912 23.50 .28 14.27
.74
50 1327 23.50 .28 14.16
.35 580 6136 22.90 .20 8.92
.20
10 1801 22.40 .13 5.24
.32
10 1191 22.40 .13 5.24
.12 224 8248 22.10 .09 3.01
.14 600 2133 22.10 .09 3.01
.08
75 5758 22.10 .05 1.78
.04 610 4174 22.40 .04 1.12
.03 1500 2321 22.60 .03
.78
.04 103 6256 22.90 .02
.67
.02 250 6220 23.20 .01
.45
2.00 100 510 24.40 .44 18.66
1.40
10 1225 23.80 .38 14.54
1.41
12 313 23.80 .38 14.48
1.10 100 527 23.40 .32 11.06
1.20
25 420 23.40 .32 11.06
.93
30 269 22.90 .26 8.30
1.25
60 600 22.60 .21 6.09
.37
65 1555 22.10 .13 3.17
.21
12 897 22.00 .10 2.21
.25
30 1260 21.90 .07 1.56
.18
8 948 21.90 .07 1.56
.08 1228 244 22.10 .04
.80
5.64 100 260 24.60 .54 20.29
1.76
4 471 23.20 .39 11.49
1.25
10 315 22.70 .34 9.19
2.60
10
- 23.30 .52 9.28
.92 250
2 21.00 .25 3.45
2.32
9 100 22.30 .48 6.83
3.05
20 1560 21.90 .49 6.03
.76
8 470 20.00 .22 1.45
.54
20 535 19.80 .18 1.07
.14 100
- 19.00 .08
.19
May 16
Sep 16
10.00
9.25
.01
.26
.01
.27
500
500
500 23.60 .05
162 22.30 .40
.84
6.27
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
Jun 16
31.00
32.00
36.00
37.00
38.00
36.50
39.22
5.63
4.66
1.34
.81
.46
1.66
1.01
5.10
4.31
.48
.23
1.49
-
30
50
200
150
50
2
100
30
216
230
200
50
10
-
34.80
34.00
28.40
27.70
27.50
29.30
28.90
.98
.95
.62
.46
.31
.56
.36
2.82
4.34
33.86
35.38
19.75
31.32
12.83
May 16
May 16
Aug 16
9.75
11.75
10.50
.25
.01
.25
.25
.01
.25
30
250
250
60 26.10 .42 18.93
370 28.50 .03
.61
- 25.90 .33 6.80
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
Jun 16
Jun 16
71.01 29.43
94.01 6.88
100.00 2.31
101.00 1.78
102.00 1.35
102.01 1.34
104.00
.70
105.00
.50
105.01
.49
106.00
.34
107.00
.22
107.01
.22
100.00 3.42
100.00 4.29
106.00 1.79
10
80 37.80 1.00 1.34
7.90
10
90 25.00 .88 8.46
1.70
10 1042 21.00 .56 30.92
1.80
40
83 20.60 .49 28.23
2.17 1300 14021 20.30 .41 21.27
1.30
3
3 20.30 .41 21.11
.65
17 1945 19.90 .26 11.15
.52
50 530 19.80 .20 7.83
.62 160 490 19.70 .20 7.75
.26 1300 1878 19.60 .15 5.30
.21 220 1185 19.60 .11 3.48
- 160 340 19.60 .11 3.48
3.35
7
20 20.90 .57 21.89
4.30
3 149 21.00 .58 18.16
1.70
3 282 20.20 .34 8.24
Apr 16
May 16
36.01
35.50
35.50
12.00
12.75
.46
1.14
1.51
.40
.23
.32
.90
1.25
.35
.23
60
7
5
- 29.70 .31 21.14
- 29.70 .45 23.52
- 29.40 .48 20.27
120
50
317 27.20 .59 36.01
550 25.90 .35 13.88
2.60
2.70
2.80
2.60
2.70
2.80
3.00
2.40
.13
.09
.06
.20
.16
.13
.20
.86
.14
.10
.07
.22
.17
.13
.18
.84
525
15
80
60
100
100
468
13
5230
4734
2585
2320
1000
1374
12
50.30
50.80
51.20
53.20
52.60
52.00
50.60
51.70
.54
.42
.31
.56
.48
.40
.41
.77
79.35
54.93
36.62
56.43
44.04
34.41
19.28
9.44
- 20.70 .60
6.15
GPT Grp Last Sale Price $4.88
Mar 17
5.00
.29
-
600
Jul 16
Jul 16
5.64
5.89
.22
.13
.19
.11
100
25
310 24.00 .47 12.95
500 23.00 .34 7.65
Iluka Res Last Sale Price $6.45
May 16
7.00
.18
.16
55
Ex
Fair
Price Value
51.01
.82
50.01 1.62
52.01 1.18
Apr 16
Apr 16
Jun 16
7.50
7.75
8.25
.39
.23
.17
.32
.20
.15
35 39.10 .33 19.97
Jun 16
2.50
.20
Apr 16
Apr 16
Apr 16
May 16
May 16
Jun 16
1.10
1.40
1.45
1.30
1.45
1.40
.34
.09
.07
.19
.10
.14
.33
.15
.08
.17
.10
.32
May 16
Mar 17
4.50
4.50
.08
.25
Apr 16
May 16
14.00
14.00
.10
.24
.11
.23
50 4717 23.20 .25 11.84
20 2847 23.10 .35 12.82
Jun 16
3.00
.10
.08
75
- 21.70 .49 14.93
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Sep 16
0.01 63.78 63.75
63.00 2.46 2.80
64.00 1.88 2.10
65.00 1.39 1.80
66.01
.98 1.04
67.00
.69
.60
70.00
.19
.16
73.00
.05
.04
74.00
.03
.04
67.01
.95
.75
72.00
.33
.35
79.00
.04
.05
80.00
.04
.05
65.82 2.05 2.40
66.80 1.68 1.40
68.77 1.02
.90
87.00
.15
.17
50
200
100
50
10
120
100
102
100
10
100
60
60
10
10
10
6
100
287
285
613
300
1378
3608
1811
2642
237
2638
250
198
66
13
50
33.40
32.20
31.00
30.10
29.40
28.40
28.80
29.00
30.10
29.10
30.50
31.00
29.90
29.40
28.70
25.60
.58
.51
.42
.34
.27
.10
.03
.02
.37
.15
.04
.03
.47
.42
.34
.07
3.49
45.13
46.87
34.66
24.56
17.08
4.74
1.25
.75
10.68
3.65
.51
.45
14.88
12.19
7.44
.49
Apr 16
1.60
.12
.12
100
- 42.70 .70 37.90
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jul 16
Aug 16
Sep 16
Sep 16
Sep 16
Sep 16
Sep 16
Dec 16
Dec 16
0.01 25.54 25.51
93 211
- 2.80
17.36 8.16
- 280 280 42.00 1.00 1.24
19.28 6.25 7.04 26213 186 41.80 1.00 1.56
25.07
.94 1.21
30 2175 27.60 .63 31.74
25.55
.65
.63 153 2250 26.30 .52 40.45
26.03
.42
.40 700 3505 25.30 .40 26.14
26.52
.25
.31
43 8982 24.50 .29 15.56
26.53
.25
.23
45 1108 24.50 .28 15.25
27.00
.14
.12 1270 6171 23.90 .19 8.71
27.48
.07
.07 445 11576 23.50 .11 4.67
27.96
.04
.05
20 3610 23.30 .06 2.18
28.44
.01
.05 720 3297 23.10 .03
.93
28.45
.01
.04 120 697 23.10 .03
.93
25.07 1.21 1.16
10 130 28.80 .61 21.75
26.04
.45
.52 494 158 27.10 .47 12.49
29.42
.02
.04 111 753 24.50 .07
.56
26.22
.58
.53
29 1435 26.00 .47 10.51
27.63
.27
.25
75 1474 24.50 .29 4.89
31.92
.01
.01 500 888 24.40 .03
.18
27.96
.32
.34 500 500 23.50 .31 3.96
27.50
.54
.58
32
36 23.80 .39 5.39
26.52 1.01 1.13
50 254 24.50 .51 8.17
26.53 1.00 1.00
32 388 24.50 .51 8.05
27.00
.83
.94
50 194 24.00 .46 6.71
27.97
.55
.50
10
42 23.10 .37 4.41
28.45
.44
.40
8
- 22.60 .33 3.52
25.73 1.50 1.60
60
60 25.00 .60 8.20
26.69 1.10 1.05 270 3990 24.10 .53 6.01
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jul 16
Sep 16
Dec 16
Jun 17
12.50
13.25
14.50
15.00
15.25
16.50
17.00
17.50
18.50
19.51
21.00
15.00
15.25
17.00
17.50
18.00
20.00
16.00
30.00
17.00
14.50
16.50
10.00
4.26
3.56
2.42
1.99
1.79
.93
.67
.46
.20
.07
.01
2.31
2.13
1.06
.84
.65
.22
1.92
.01
1.66
3.53
2.81
7.70
4.51
31
3.42
49
2.57
5
2.26
21
28
1.05
20
.76
20
.44 100
.21
85
.20
30
.01 300
2.26
5
2.06
21
1.12
45
.92
27
.77
10
.26
30
1.85
33
.01 1000
1.75
8
36
2.84
12
7.80
5
215
591
1063
648
128
1648
4134
5011
2535
145
3781
618
75
2121
2027
4164
2670
853
6975
35
512
163
423
73.90
69.40
60.40
57.20
55.80
50.20
48.60
47.40
45.80
45.00
44.10
53.90
52.90
47.70
46.80
46.00
44.40
50.00
50.10
46.90
50.50
46.60
55.30
.96
.93
.85
.80
.77
.57
.47
.37
.20
.09
.02
.75
.73
.51
.44
.38
.17
.64
.55
.74
.63
.87
7.13
10.93
21.39
28.53
33.28
69.89
63.23
43.74
19.02
7.13
1.43
26.59
29.37
45.45
36.02
27.87
9.22
33.91
.28
31.75
16.56
21.95
4.91
Apr 16
Apr 16
May 16
May 16
May 16
Jun 16
Sep 16
Sep 16
Sep 16
4.50
5.25
4.50
4.70
4.90
4.08
4.55
4.56
5.42
.31
.04
.42
.32
.23
.78
.68
.66
.34
.29
.04
.45
.34
.26
.42
.50
.42
90 382 51.50 .63 58.14
115 1438 47.80 .17 15.39
120
- 50.90 .62 43.96
225 519 49.60 .53 49.36
200
31 48.70 .43 36.25
100 100 53.00 .76 21.41
34 141 51.30 .62 26.22
120
- 51.30 .62 25.55
68 148 48.30 .42 14.89
Apr 16
Apr 16
Apr 16
May 16
Jul 16
14.00
16.00
17.50
14.50
16.50
1.01
.10
.00
.98
.41
1.81
.52
.01
.99
.41
90
90
375
15
375
95
522
375
188
-
37.00
31.60
29.90
37.60
33.40
.75 24.70
.17 10.74
.01
.43
.60 34.14
.34 8.99
Apr 16
May 16
Aug 16
7.25
6.50
7.25
.03
.32
.27
.03 1250 3331 39.40 .11 7.47
.29
20
- 38.60 .49 35.39
.25 1250 3000 35.20 .35 10.90
Apr 16
Jun 16
5.50
5.75
.08
.17
.07
.14
40 1627 38.10 .28 24.56
20
- 37.70 .33 14.75
Apr 16
Apr 16
Apr 16
May 16
Jun 16
Jun 16
4.10
4.20
4.30
4.40
4.31
4.41
.13
.08
.04
.07
.15
.12
.12 10075 2982 29.50 .55 44.40
.07 100 958 28.80 .41 30.89
.04 200 13048 28.30 .29 17.38
.08 600 575 28.10 .30 12.19
.15
50
9 29.20 .42 16.86
.11 10000
- 28.90 .36 12.93
QBE Insurance Grp Last Sale Price $10.75
Apr 16
Apr 16
Apr 16
May 16
May 16
Jun 16
Sep 16
11.00
11.25
13.25
11.00
11.75
11.50
12.00
.19
.12
.00
.34
.12
.27
.36
.19
32 5394 27.50 .40
.10
15 5053 27.80 .28
.01 1000 1058 35.90 .01
.35
57 3211 27.30 .46
.10 114 810 26.30 .22
.29
50 257 26.90 .35
.36 1030 140 27.40 .37
28.05
16.98
.44
22.30
7.66
11.60
6.91
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jul 16
Jul 16
Jul 16
Jul 16
Sep 16
0.01 42.41 42.45
35 4865
- 3.00
41.00 2.36 2.65
10 488 38.40 .66 38.23
41.01 2.35 2.50
15
15 38.30 .66 38.23
42.01 1.70 2.15
75 3735 36.40 .57 51.35
43.00 1.16 1.11 1515 2310 34.60 .46 43.48
43.01 1.16 1.50
75 2889 34.60 .46 43.29
43.50
.94
.91 1364 585 33.80 .40 35.23
44.00
.74
.70 146 3238 33.10 .35 27.74
45.00
.44
.48 245 4137 31.80 .24 16.30
45.01
.43
.56
70 2170 31.80 .24 16.12
45.50
.33
.25 100 2616 31.30 .20 12.18
46.00
.24
.20 1321 3876 30.80 .16 9.00
46.50
.17
.27 200 741 30.50 .12 6.56
47.00
.12
.16 105 2079 30.30 .09 4.50
47.50
.09
.85 100 468 30.10 .07 3.37
47.51
.09
- 150 150 30.10 .07 3.37
48.00
.06
.10 170 1529 30.00 .05 2.25
48.01
.06
.06
25 147 29.90 .05 2.25
48.50
.04
.10 120 676 29.90 .04 1.69
49.00
.03
.04 150 2038 29.80 .03 1.12
51.00
.01
.01 200 260 29.60
.22
43.50 1.72 1.85
3 1228 34.70 .47 28.99
45.00 1.11 1.10
10 2930 33.20 .36 18.68
46.00
.79 1.00
20 2304 32.20 .28 13.35
47.00
.55
.60 140 3924 31.40 .22 9.30
47.01
.55
.52
73 379 31.40 .22 9.21
48.00
.37
.40
9 577 30.80 .17 6.25
47.00
.93 2.05 1598 368 31.00 .28 10.09
42.00 3.52 3.65
30
47 34.30 .59 24.08
43.00 2.98 3.17
30
- 33.50 .54 22.57
44.00 2.48 2.73
10
- 32.70 .49 18.79
45.00 2.06 2.22
9
- 32.10 .44 15.62
51.00
.83
.90 200 500 28.80 .25 4.07
50
200
10
50
60
200
100
940
330
810
570
597
61.60
51.60
50.70
50.00
47.00
47.40
.97
.61
.50
.75
.53
.61
5.53
60.82
71.88
24.94
47.38
35.42
Seek Last Sale Price $15.71
Apr 16
Jun 16
13.51
13.75
2.22
2.18
-
23
23
46 25.60 .99
- 29.10 .88
2.02
6.47
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jul 16
Sep 16
Sep 16
Sep 16
Sep 16
Sep 16
18.00
3.28
3.37
3.75
3.84
3.85
3.80
4.00
4.10
4.30
4.50
3.00
3.84
4.10
3.75
3.84
3.94
4.50
4.59
1.12
.47
.41
.17
.13
.13
.25
.16
.13
.08
.05
.81
.29
.26
.50
.46
.41
.23
.20
1.10
6
- 25.00 .59 17.95
.28
25
.57
84
.18 180
.13 130
.12 100
.26
72
.17
16
.14 400
.09 270
.16 4000
.81
50
.29 125
.27 100
35
.46
96
.47 160
30
40
160
541
1735
3467
2023
2733
978
1300
735
895
104
658
80
580
70
-
61.10
59.40
53.10
52.20
52.10
52.50
50.60
49.90
48.90
48.40
58.70
51.60
49.00
49.40
49.00
48.60
46.50
46.30
.81
.76
.49
.41
.40
.49
.38
.33
.24
.17
.83
.50
.43
.58
.55
.52
.36
.33
27.95
36.56
70.96
55.91
53.76
47.52
31.03
25.21
15.52
9.70
15.65
36.94
22.13
27.66
25.43
22.91
12.57
11.46
Apr 16
Apr 16
May 16
May 16
12.00
12.01
11.75
12.00
.19
.18
.47
.34
.19
.20
.46
.34
500 1579 22.00 .43 24.84
50
70 22.00 .42 24.17
10 1062 24.10 .58 24.52
15 2879 23.40 .48 20.59
4.50
.14
.10
52
250 22.90 .50 21.71
Transurban Grp Last Sale Price $11.15
Apr 16
Apr 16
Dec 16
Mar 17
10.71
10.96
12.21
11.46
.53
.34
.25
.56
.38
.25
.23
.26
30 954 22.20 .80 12.81
30 1068 20.80 .67 21.35
300
- 17.00 .39 3.14
250
50 17.70 .60 5.11
5.26
5.30
5.75
5.00
5.25
5.50
5.50
5.25
6.50
.07
.05
.00
.28
.12
.04
.13
.26
.07
.07
.04
.01
.27
.12
.03
.13
.26
.07
50
3000
5000
50
240
357
6000
700
1848
35746
17347
31368
1860
14316
10842
29310
8330
5490
16.20
16.30
18.70
17.30
16.70
16.30
17.10
16.90
17.00
.47 21.28
.39 15.20
.02
.61
.80 8.23
.53 16.45
.24 5.48
.44 5.14
.63 6.97
.33
.73
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jul 16
Jul 16
Jul 16
Sep 16
Sep 16
Dec 16
Dec 16
Dec 16
Dec 16
Dec 16
Dec 16
Dec 16
Mar 17
28.00
29.00
29.50
30.50
30.51
31.01
31.50
32.00
32.01
33.00
33.50
28.01
29.00
29.01
29.50
30.00
30.50
32.01
33.01
33.51
28.71
29.21
30.20
30.21
31.68
34.18
29.00
29.50
30.00
29.80
31.79
30.20
30.79
32.29
32.78
32.79
33.28
35.76
28.80
1.24
.65
.44
.17
.17
.11
.07
.04
.04
.01
.01
1.14
.91
.69
.68
.50
.35
.09
.04
.03
1.18
.93
.56
.51
.23
.04
1.24
1.00
.81
1.27
.64
1.32
1.11
.60
.58
.51
.43
.20
2.21
1.18
51 1496 30.00 .66 30.99
.63
52 1136 27.70 .47 35.69
.41 175 870 26.90 .37 24.07
.17 250 3239 26.00 .19 9.68
.14 150 439 26.00 .19 9.68
.10
10 1290 26.00 .13 5.81
.06
7 5826 26.20 .09 3.60
.04 310 7138 26.70 .06 2.21
.11
30 776 26.70 .06 2.21
.03
15 6819 27.80 .02
.83
.01 2000 3583 28.20 .02
.55
1.16
11 108 30.10 .63 11.60
.98
20
49 28.50 .51 22.58
.70
32
8 28.50 .51 17.09
.74 495 7902 27.80 .44 16.97
.55 123
76 27.20 .38 12.48
.50 434 777 26.60 .31 8.86
.23
50 279 25.50 .15 2.12
.04 491 1384 25.10 .08
.87
.05
10 520 25.10 .06
.62
3.60
84 243 27.60 .56 18.93
.94
25 185 27.00 .51 14.98
.58 140 4331 25.90 .39 8.94
.44 200 1303 25.90 .39 8.22
.31
20 3495 24.70 .24 3.71
.07
35 557 24.00 .08
.72
34 265 26.70 .55 13.79
1.02
12
10 26.10 .50 11.22
.84 158 258 25.40 .45 9.04
2.06
30 240 25.60 .51 9.13
.70
6
17 23.90 .36 4.57
1.40
60
34 24.60 .52 6.44
1.03 510 1244 24.10 .48 5.39
.60
5
4 23.20 .38 2.95
.57 100 760 23.00 .35 2.85
.55
6
92 23.00 .35 2.49
.40 160
42 22.70 .32 2.10
.20 250 415 22.10 .19 1.00
10
- 25.60 .63 7.83
Apr 16
Apr 16
Apr 16
Jun 16
Jun 16
Jun 16
Jun 16
Aug 16
Sep 16
Sep 16
Dec 16
Dec 16
Mar 17
42.50
43.01
43.50
40.20
40.68
42.16
47.62
42.00
40.01
47.50
43.61
46.59
45.51
.16
.10
.06
1.82
1.55
.88
.04
1.61
2.25
.30
1.40
.65
1.03
.14
.07
.05
2.67
1.41
.83
.58
1.44
.47
1.35
.68
1.00
10
200
75
1750
5
7
1750
61
1400
1400
5
137
60
1161
732
3227
1923
102
209
1824
20
230
205
422
177
-
19.10
18.80
18.70
21.10
20.60
19.60
17.90
20.80
21.60
19.50
20.10
19.30
19.80
.18 6.27
.11 3.72
.07 2.16
.60 17.34
.55 17.68
.40 9.98
.04
.46
.48 10.22
.63 8.94
.18 1.53
.46 4.82
.30 2.24
.42 2.60
Apr 16
Apr 16
Jun 16
5.50
5.75
5.50
.20
.13
.42
.11
.35
.47
50
100
15
418 63.50 .38 59.86
223 62.70 .28 38.37
100 57.60 .48 37.98
Woolworths Last Sale Price $21.34
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
Jun 16
Jul 16
Sep 16
Dec 16
Dec 16
21.00
22.50
23.00
23.50
24.00
24.50
27.00
27.50
22.00
23.00
23.51
24.00
22.50
25.01
25.00
24.00
27.01
.77
.16
.09
.05
.03
.02
.00
.00
.56
.26
.17
.11
.57
.19
.33
.75
.23
.65
10 793 27.20 .63
.14 200 1450 25.80 .23
.06
5 4873 26.20 .14
.04 230 6568 27.00 .09
.04 200 7479 28.20 .05
.02 306 2902 29.70 .04
.01 1000 3410 38.20
.01 500 559 39.50
.52
10 296 25.80 .43
.24
21 873 25.20 .25
.17
30 347 25.10 .18
.10
15 2341 25.10 .13
.55
10
- 25.00 .38
.16
30
- 23.80 .16
.35 500 165 24.40 .25
.69 150 100 24.50 .40
.28
20
70 23.30 .19
31.61
11.90
6.69
3.72
2.23
1.49
.30
.22
18.78
8.72
5.70
3.69
12.34
2.85
3.19
4.91
1.47
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jul 16
Sep 16
Sep 16
Sep 16
Dec 16
Dec 16
Dec 16
Mar 17
22.00
24.00
24.50
25.00
25.01
25.50
26.00
26.01
26.50
27.00
27.01
28.01
28.50
30.50
25.00
25.50
27.00
27.50
28.00
28.50
32.00
25.00
28.50
29.00
30.00
32.51
25.00
27.50
29.01
29.50
25.00
27.50
34.01
32.00
2.84
1.26
.96
.71
.71
.51
.34
.34
.23
.14
.14
.05
.03
.00
1.17
.94
.45
.34
.25
.18
.02
1.47
.34
.27
.15
.04
1.80
1.11
.68
.61
2.55
1.54
.29
.73
Last
Sale
Annual
Vol Open Implied
%
PUT OPTIONS
May 16
17.50
.26
.32
Apr 16
14.50
.53
.52
132
- 20.30 -.27 10.26
100
- 19.80 -.40 11.59
Apr 16
Apr 16
Apr 16
May 16
5.50
5.75
6.25
5.75
.11
.27
.71
.30
.10
.25
.69
.28
410 1240 24.70 -.42 31.51
25 899 25.10 -.71 15.75
30
10 28.50 -1.00 1.43
150 1215 22.50 -.64 11.63
Ansell Last Sale Price $17.24
Apr 16
Apr 16
15.00
16.00
.09
.23
.34
4.89 100 100 44.20 .87 13.86
1.25
55 378 38.00 .64 41.58
.90 250 435 37.00 .55 54.47
.70 310 350 36.10 .46 45.77
20
- 36.10 .46 45.77
- 200 438 35.30 .37 32.55
.32 700 600 34.60 .29 22.24
.30
50 120 34.60 .29 22.24
.25
20 1430 34.00 .21 14.83
.17
50 722 33.40 .15 9.35
.16
70 205 33.40 .15 9.02
.07
40 545 32.50 .06 3.22
.04 1800 3679 32.20 .04 1.61
.12
50 1960 31.70
.13
1.15
10 315 35.80 .50 33.87
.95
85
90 35.10 .44 27.18
.28
50 118 33.60 .27 12.94
.32
50 866 33.20 .22 9.74
.26
50 239 32.80 .18 7.27
.19
50 186 32.60 .14 5.23
.02 250 830 32.90 .02
.58
3.00
50 290 35.00 .53 27.59
.32
50
13 31.60 .20 6.38
.40 140 2540 31.30 .17 4.97
.17 140 904 30.70 .11 2.81
1.14
10 150 29.90 .03
.66
1.80
15
80 34.70 .54 23.47
10 510 32.50 .40 9.26
.70
25
86 31.60 .31 5.65
.61 250 107 31.30 .28 5.11
2.40
60
66 34.30 .59 14.48
60
60 32.60 .45 8.78
.26
40 171 29.40 .16 1.68
.65
20
25 30.00 .29 3.04
Ex
Fair
Price Value
Last
Sale
Annual
Vol Open Implied
%
33.00
.46
.45
298 1635 32.00 -.26 20.91
Jul 16
Series
175
175
- 44.90 -.09 7.82
264 41.70 -.21 21.17
Sep 16
12.00
.94
1.03
10
Apr 16
Apr 16
Apr 16
Apr 16
May 16
Jul 16
2.30
2.50
2.60
2.70
2.11
2.10
.06
.12
.17
.22
.07
.15
.09
.11
.18
.22
.07
.14
300 890 69.90 -.21 36.62
500 2280 66.20 -.37 73.24
300 4963 65.00 -.46 100.71
100 1721 64.30 -.56 73.24
712 285 67.40 -.16 17.89
40
10 67.20 -.21 18.47
Jul 16
Aug 16
4.91
4.91
.12
.14
.13
.16
150
- 28.30 -.20
185 2500 28.00 -.22
Jul 16
Incitec Pivot Last Sale Price $2.95
.06
.12
.17
.24
.34
.47
.66
.66
.91
1.21
1.59
2.02
2.47
2.96
3.44
7.92
.78
1.16
1.41
3.29
5.26
8.75
.55
.65
1.10
1.30
2.50
3.34
3.31
5.21
9.69
.56
2.23
4.26
.06
10 160 44.20 -.05 3.87
.14
5 705 41.10 -.10 8.45
.18
55 373 39.10 -.14 11.96
.25 3434 6284 37.00 -.19 16.89
.33 3157 10375 34.90 -.26 23.58
.42 110 5976 33.00 -.35 33.08
.70
25 3062 31.30 -.46 46.10
.58 410 741 31.30 -.46 46.10
.82 130 565 29.80 -.58 31.32
1.15 730 2130 28.70 -.70 18.30
1.48 100 2071 27.80 -.81 9.85
1.55
20 745 27.20 -.90 3.87
2.60
50 1071 27.00 -.97
.70
2.90
1 814 27.30 -1.00
.70
3.32
45 460 28.30 -1.00
7.89
27
27 39.30 -1.00
.75 735 4458 35.00 -.25 24.60
1.08
60 1255 31.40 -.37 36.66
1.34
15 932 29.70 -.45 44.59
3.25
48
32 21.40 -.96 26.50
2.35
50 388 19.10 -1.00 25.39
25 321 24.90 -1.00 25.07
.56
30 470 36.80 -.16 11.17
.65 165 658 35.20 -.19 13.32
1.16
3 528 30.90 -.32 22.54
1.00
30 337 29.50 -.38 26.74
1.50
20 488 24.20 -.68 21.21
3.18
20 8286 21.70 -.88 18.24
50 200 21.60 -.88 17.42
4.95
50 1491 18.60 -1.00 15.47
9.56
40 601 24.00 -1.00 14.96
.55
50 464 34.80 -.12 5.12
2.14 100 1629 26.10 -.47 16.28
4.20
40 577 21.70 -.89 7.36
Apr 16
Apr 16
Jun 16
39.50
41.50
40.50
.14
.71
1.03
.24
.73
1.29
100
14
50
301 19.60 -.13 5.54
75 18.10 -.47 27.15
214 20.50 -.34 11.47
Apr 16
Apr 16
8.25
8.50
.14
.24
.15
.27
10
10
500 30.90 -.32 27.07
115 29.40 -.47 44.81
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jul 16
Dec 16
Dec 16
Dec 16
Mar 17
Jun 17
Jun 17
Jun 17
14.50
.17
15.00
.27
15.50
.41
16.00
.60
16.01
.60
16.50
.85
16.51
.85
17.00 1.17
18.50 2.40
20.01 3.86
20.51 4.36
27.01 10.84
13.00
.17
14.00
.30
14.01
.31
14.25
.36
14.50
.41
14.75
.48
15.50
.72
16.00
.93
16.50 1.17
19.00 2.97
27.01 10.81
13.09
.31
15.90 1.10
16.38 1.31
16.83 1.56
17.30 1.84
22.91 6.78
23.38 7.25
20.01 4.01
12.62
.86
14.03 1.28
15.43 1.83
21.01 5.63
12.62 1.25
13.09 1.45
14.03 1.84
.15
.27
.38
.62
.60
.83
.83
1.20
2.61
2.90
4.44
9.75
.42
.33
.33
.21
.44
.48
.72
.94
1.14
2.95
.29
1.10
1.24
1.56
1.87
6.72
7.22
.81
1.31
1.40
5.45
1.22
1.54
1.88
20
300
250
295
20
820
30
160
100
7
250
40
20
50
50
140
20
190
10
59
56
2
40
150
15
30
10
300
190
98
5
10
5
200
288
5
5
5
1803
7285
2502
4113
3036
5392
900
4158
1490
560
250
75
130
812
110
720
2960
770
8977
4553
5359
478
920
594
541
3317
500
509
75
20
275
460
50
20
60
30
30
70
125
10
10
40
66
250
139
46.70 -.15
45.50 -.23
44.20 -.32
43.00 -.44
43.00 -.44
41.80 -.55
41.70 -.56
40.70 -.67
39.20 -.93
42.80 -1.00
45.50 -1.00
61.20 -1.00
51.20 -.10
47.90 -.18
47.90 -.18
47.20 -.20
46.50 -.23
45.80 -.26
43.90 -.35
42.60 -.43
41.40 -.51
37.30 -.89
60.90 -1.00
49.50 -.14
42.30 -.41
41.30 -.47
40.40 -.53
39.50 -.60
41.00 -1.00
42.30 -1.00
36.40 -.86
46.30 -.18
43.90 -.26
41.70 -.35
36.20 -.75
42.80 -.21
43.10 -.22
42.60 -.24
16.22
26.06
39.82
58.99
59.49
48.18
47.69
29.99
4.42
7.54
13.52
13.75
15.96
18.40
21.28
31.93
41.02
35.70
4.88
8.87
31.49
30.77
24.90
19.32
.29
.14
2.88
7.45
11.13
15.86
4.79
6.31
7.29
9.25
Apr
Apr
Apr
Apr
Apr
Jun
16
16
16
16
16
16
5.75
6.00
6.25
6.75
7.00
5.50
.01
.04
.11
.46
.69
.04
.07
.05
.11
.46
.67
.06
25.70
25.00
24.60
27.20
31.20
27.30
-.05 2.51
-.17 10.03
-.39 27.58
-.83 8.77
-.91 5.01
-.10 3.28
Apr 16
Jun 16
12.25
11.25
1.09
.61
1.13
.61
20
40
180 32.20 -.74 58.88
80 29.80 -.36 24.32
May 16
Jun 17
11.75
10.50
.28
.34
.29
20
- 2000
- 25.70 -.33 16.84
- 19.00 -.14 2.31
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jul 16
Jul 16
Jul 16
Sep 16
Dec 16
Jun 17
Dec 17
65.00
.27
.35
67.00
.52
.58
68.00
.71
.65
68.01
.71
.68
69.00
.95
.91
70.00 1.26 1.28
71.00 1.65 1.52
71.01 1.65 1.45
72.00 2.12 2.25
73.00 2.69 2.70
74.00 3.36 3.50
74.01 3.35 3.50
75.00 4.12 4.45
78.00 6.88 6.99
81.01 9.80 9.80
63.01
.60
65.01
.88
.92
66.00 1.06 1.17
67.00 1.27 1.34
68.00 1.52 1.57
69.00 1.81 1.92
69.01 1.80 1.35
70.00 2.15 2.05
70.01 2.15 2.05
71.00 2.54 2.63
72.00 3.00 3.00
73.00 3.52 3.52
74.00 4.11 4.07
74.01 4.09 4.40
75.00 4.75 4.56
55.79
.30
59.77
.57
.55
61.76
.77
.70
66.75 1.63
70.72 2.92 3.09
71.73 3.33 3.73
73.71 4.38 4.48
79.69 8.61 8.40
90.65 19.07 18.97
91.65 20.07 20.03
63.00 1.29 1.00
65.00 1.68 1.69
80.01 9.08 9.00
60.76 1.86 1.75
64.74 3.64 3.72
69.72 7.58 7.60
49.80 2.99 2.95
225
230
230
165
277
562
695
50
758
8
10
10
4
10
20
60
40
620
250
400
50
20
29
10
110
100
20
75
2
3
10
10
5
15
178
110
13
10
10
50
10
50
10
100
100
2
4
1165
834
1649
2072
2564
3061
1369
310
2585
1010
2496
828
1644
1005
56
80
170
1144
2810
1245
2665
60
789
550
220
1496
1353
1206
444
259
50
236
67
1575
63
1924
56
198
520
100
9
191
346
-
30.30 -.10
28.80 -.18
28.00 -.23
28.00 -.23
27.10 -.29
26.20 -.37
25.30 -.46
25.30 -.46
24.30 -.55
23.40 -.65
22.50 -.75
22.40 -.75
21.70 -.84
21.40 -1.00
25.60 -1.00
32.00 -.13
30.40 -.18
29.70 -.21
28.90 -.25
28.10 -.29
27.30 -.34
27.30 -.34
26.60 -.39
26.60 -.39
25.80 -.45
25.10 -.51
24.40 -.57
23.80 -.64
23.80 -.64
23.20 -.71
35.80 -.05
32.70 -.10
31.20 -.13
27.60 -.26
25.00 -.42
24.40 -.48
23.30 -.59
20.50 -.95
17.00 -1.00
15.70 -1.00
28.90 -.18
27.70 -.22
20.70 -.90
28.60 -.16
26.20 -.25
23.20 -.34
30.60 -.08
5.91
11.60
15.84
15.84
21.30
28.22
36.80
36.69
28.22
18.74
11.38
10.93
6.02
.56
6.04
8.80
10.66
12.77
15.29
18.26
18.16
21.63
21.58
25.60
21.68
16.85
12.62
12.32
9.10
1.98
3.70
5.00
10.58
18.96
17.86
11.82
.42
5.83
7.54
.99
5.38
7.15
8.64
2.45
Jun 16
8.75
.44
.44
30
130 22.00 -.54 12.97
Jun 16
Jun 16
34.26
36.24
1.06
1.76
1.90
100
5
- 31.60 -.28 13.40
- 29.60 -.42 22.24
May 16
May 16
8.50
9.25
.07
.27
.29
-
400
400
114 28.70 -.13 5.68
- 27.00 -.37 20.45
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Jun
16 90.00
16 92.00
16 94.00
16 95.00
16 96.01
16 98.00
16 98.01
16 102.00
16 102.01
16 94.00
.13
.23
.38
.49
.64
1.09
1.09
2.83
2.81
1.50
.14
.30
.40
.49
.60
1.16
.97
3.11
2.80
1.47
25 654 27.20 -.04 2.06
100 361 25.80 -.07 3.56
100 1041 24.20 -.12 6.01
100 987 23.40 -.15 7.75
50 1435 22.70 -.19 10.12
10 1053 21.50 -.30 17.16
50 790 21.50 -.30 17.16
10 356 19.70 -.61 18.58
25 585 19.70 -.61 18.27
10
50 22.40 -.22 6.93
CSR Last Sale Price $3.22
May 16
3.00
.07
.06
100
- 32.80 -.24 14.45
6.77
6.62
IOOF Hldgs Last Sale Price $8.33
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Sep 16
Sep 16
Sep 16
19.00
20.00
20.50
21.00
21.50
22.00
22.50
22.51
23.01
23.50
24.00
24.51
25.01
25.50
26.01
30.51
21.00
22.00
22.50
25.01
27.01
30.51
19.50
20.00
21.50
22.01
24.01
25.00
25.01
27.01
31.51
18.00
23.00
26.01
- 29.50 -.40 15.91
Fortescue Metals Grp Last Sale Price $2.60
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
Sep 16
Dec 16
Dec 17
Ex
Fair
Price Value
Tabcorp Hldgs Last Sale Price $4.45
May 16
Metcash Last Sale Price $1.68
- 58.40 .49 39.96
.07 2000 1850 18.50 .42 13.04
- 650
- 19.30 .60 5.79
150 1000 36.70 .46 45.73
50
- 41.60 .59 36.39
60
Scentre Grp Last Sale Price $4.39
Jul 16
.06
.16
320 33.70 .67 32.85
923 31.10 .52 47.22
40 25.30 .35 9.86
Apr 16
May 16
.09
.20
100
12
30
.18
Series
ResMed Inc Last Sale Price $7.73
Incitec Pivot Last Sale Price $2.95
3.00
2.90
Annual
Vol Open Implied
%
5
10 28.80 .24 4.02
6
74 28.80 .35 5.35
4 107 28.10 .28 3.88
Last
Sale
.85
1.60
1.25
Regis Res Last Sale Price $2.37
Fortescue Metals Grp Last Sale Price $2.60
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
Aug 16
Dec 18
Series
Sep 16
Dec 16
Dec 16
May 16
Aug 16
9.00
2.50
3.00
.88
.04
.29
.88
.05
.32
20
- 26.20 -.67
200
34
7.88
- 42.70 -.12 9.70
- 34.00 -.46 20.91
James Hardie Ind Last Sale Price $18.18
May 16
18.50
.92
.88
20
130 28.70 -.52 23.62
May 16
12.75
.25
.26
25
20 26.70 -.27 13.09
Apr 16
2.90
.05
.06
30
220 25.20 -.38 26.99
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jul 16
Sep 16
56.00
.31
.25
58.00
.53
.55
60.00
.86
.93
61.00 1.10 1.10
63.01 1.70 2.00
64.00 2.12 2.10
65.00 2.61 2.71
66.00 3.19 3.15
67.01 3.87 4.00
75.01 11.28 3.74
51.01
.55 2.05
55.00 1.05
.90
58.00 1.68 1.24
58.01 1.67 1.70
62.00 3.06 3.28
64.00 4.05 3.97
66.01 5.29 5.75
68.00 6.79 7.00
49.13
.60
.52
53.06 1.08
.95
59.92 2.73 2.90
60.91 3.10 3.30
61.89 3.54 3.71
68.76 7.79 8.03
69.75 8.60 8.79
72.69 11.18 11.40
63.01 4.50 4.45
73.00 11.90
-
40
50
810
650
10
200
5
20
10
20
15
20
20
10
1
10
2
1
35
15
80
10
60
3
1
18
10
20
938
1057
2926
2983
18
1368
1807
2011
426
1296
20
120
1420
115
178
223
187
162
10
25
50
312
10
20
17
42.10 -.09
39.80 -.15
37.20 -.23
35.80 -.29
32.90 -.42
31.50 -.50
30.10 -.58
28.80 -.67
27.60 -.76
25.30 -1.00
44.00 -.07
39.60 -.13
36.10 -.21
36.10 -.21
31.80 -.37
29.70 -.48
27.60 -.60
25.60 -.74
41.70 -.07
38.20 -.12
32.20 -.29
31.40 -.33
30.60 -.37
26.10 -.71
25.60 -.77
24.20 -.93
28.80 -.41
23.80 -.81
7.73
13.21
21.57
27.30
42.39
44.01
31.42
21.07
12.72
6.13
11.86
18.83
18.78
34.35
41.66
32.95
27.44
4.36
7.80
19.85
22.47
25.66
19.49
18.11
15.53
22.66
8.26
Metcash Last Sale Price $1.68
May 16
1.70
.11
.10
100
57 40.50 -.49 36.32
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jul 16
Sep 16
Dec 16
Jun 17
22.18
.05
.47
23.62
.19
.24
24.10
.26
.25
25.07
.51
.45
25.08
.51
.51
25.55
.70
.70
26.03
.95
.87
26.52 1.26 1.05
27.00 1.63 1.48
27.48 2.04 2.05
30.85 5.35 5.38
33.84 8.31 7.64
17.36
.05
.05
21.44
.28
23.14
.58
.57
24.10
.86
.87
25.07 1.27 1.34
26.03 1.83 1.84
19.07
.16
.18
23.35
.79
.74
23.82
.93
.96
24.30 1.11 1.05
24.31 1.10 1.03
29.55 4.91 2.77
35.75 11.07 10.55
23.15
.91
.90
26.03 2.42 2.38
27.16 3.94 3.90
29.54 6.51 6.40
100
700
100
400
10
400
50
600
50
10
25
280
60
194
150
150
50
10
100
25
10
16
30
20
20
20
100
40
10
340
2681
2703
4482
460
3505
4290
3180
1638
1120
25
51
50
549
1225
3205
436
970
773
369
24
663
657
20
625
548
145
36.30 -.05
33.20 -.15
31.80 -.21
28.90 -.38
28.90 -.38
27.60 -.48
26.40 -.60
25.30 -.72
24.40 -.83
23.80 -.92
33.30 -1.00
49.70 -1.00
50.90 -.01
38.10 -.09
33.00 -.18
30.30 -.27
27.50 -.39
24.80 -.55
40.40 -.04
30.10 -.22
29.00 -.26
27.90 -.30
27.90 -.30
18.40 -1.00
22.60 -1.00
29.60 -.22
24.40 -.48
22.50 -.57
16.60 -1.00
3.11
11.51
16.18
31.74
31.74
40.45
26.14
14.94
7.78
3.42
1.40
8.00
16.28
24.28
35.64
36.35
2.81
14.31
16.85
20.02
19.93
15.58
14.86
11.43
15.24
12.48
7.87
2521
609
1636
1483
3000
10
510
2041
412
4843
358
61.70
55.30
49.40
48.10
47.00
52.80
50.30
49.60
50.70
48.50
47.20
-.10
-.19
-.43
-.53
-.63
-.25
-.33
-.36
-.27
-.36
-.41
13.31
24.72
67.03
60.38
41.36
23.80
33.23
37.09
21.04
30.59
19.82
401
619
590
317
12
10
68
-
53.10
51.20
49.50
47.10
47.80
52.60
51.70
50.90
48.80
-.20
-.37
-.51
-.85
-.93
-.30
-.34
-.39
-.62
23.94
56.43
66.69
13.68
5.13
30.85
36.25
41.65
28.53
800 320 43.50
300
35 41.90
10 1000 37.60
30
20 41.80
-.26
-.31
-.72
-.24
28.65
24.72
14.04
14.51
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
Jun 16
Jun 16
Dec 16
14.00
15.01
16.50
17.00
17.50
15.00
15.75
16.00
15.01
16.00
17.00
.14
.26
.70
.94
1.25
.56
.78
.86
.76
1.11
2.67
.12
.30
.67
.93
1.19
.56
.80
.73
.80
1.10
2.67
50
30
112
45
17
51
24
10
20
100
100
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
4.20
4.50
4.70
5.25
5.51
4.30
4.40
4.50
5.01
.07
.17
.26
.65
.89
.20
.23
.27
.56
.07
.17
.24
.60
.87
.19
.23
.27
-
100
30
30
100
10
100
150
10
100
Apr 16
May 16
May 16
Jun 16
6.00
6.00
7.00
5.71
.12
.22
.76
.20
.11
.23
.77
.19
Apr
Apr
Jun
Jun
16
16
16
16
3.70
4.00
3.81
4.01
.01
.07
.11
.17
.02 1000 4947 32.50 -.08 5.79
.07 925 1023 29.30 -.32 27.03
.11 1000
50 31.80 -.25 11.80
.19
51 140 30.60 -.38 19.67
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
Jun 16
Jun 16
Sep 16
37.00
.25
.27
38.00
.35
.35
39.00
.50
.42
40.00
.70
.81
42.00 1.33 1.38
45.00 3.06 2.97
37.50
.73
.72
38.00
.83
.76
43.00 2.47 2.30
42.50 2.67 2.72
66.01 23.41 22.92
30.00
.72
.69
200
62
1
22
200
5
10
10
2
200
20
50
2910
3291
4309
5719
3043
148
389
170
425
403
45
683
46.30 -.10
44.20 -.14
42.20 -.19
40.30 -.26
36.50 -.43
32.00 -.77
41.80 -.18
41.10 -.20
34.70 -.50
34.40 -.45
42.60 -1.00
44.10 -.09
9.37
13.31
18.74
26.24
49.66
14.81
12.42
14.03
30.59
27.39
3.53
Regis Res Last Sale Price $2.37
Jun 16
2.20
.19
.16
48
- 62.60 -.33 36.07
Apr 16
Apr 16
1.45
1.50
.07
.10
.09
.09
10 1735 46.40 -.50 66.35
20 1310 44.60 -.63 38.71
Stockland Last Sale Price $4.19
May 16
4.00
.06
.06
80
80 21.60 -.24
9.39
Apr 16
Apr 16
May 16
18.00
20.00
18.50
.41
1.93
.88
.38
2.09
.88
30
6
8
80 26.20 -.44 35.51
56 27.70 -.95 2.19
24 25.60 -.55 18.98
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Sep 16
Dec 16
Dec 16
Mar 17
3.37
3.75
4.03
2.90
3.00
3.70
3.09
3.75
6.34
7.51
6.33
4.04
7.51
6.10
.07
.22
.39
.07
.08
.28
.14
.37
2.62
3.79
2.64
.78
3.69
2.46
.07
60 832 57.20 -.23
.20 650 3273 50.40 -.52
.38 100 613 45.10 -.77
.07 207 374 66.20 -.13
.10 4000 1150 64.00 -.15
.27 125 340 52.00 -.45
.13 200 260 59.20 -.20
.35 100 800 50.90 -.46
2.63
48 1188 28.10 -1.00
3.78 150 1562 9.10 -1.00
10
10 26.50 -1.00
.74
70 432 49.40 -.48
3.67 130 135 32.70 -1.00
30
- 42.00 -.99
32.26
66.66
21.50
12.61
15.52
53.34
17.53
38.82
16.30
1.52
Apr 16
May 16
Jul 16
Dec 16
12.00
12.00
11.25
11.90
.34
.48
.39
1.03
.37
.50
.40
1.00
50
35
150
50
350
337
-
21.70
22.90
25.90
21.60
-.58
-.53
-.30
-.43
22.15
18.16
10.56
11.30
50 27.80 -.19
6.48
Tabcorp Hldgs Last Sale Price $4.45
Jul 16
4.00
.09
.10
50
Transurban Grp Last Sale Price $11.15
May 16
May 16
Jun 16
Jun 16
10.96
11.21
10.35
10.85
.20
.32
.10
.22
.24
.43
.13
.27
20 1013 18.50 -.35 13.16
40 200 18.30 -.49 16.69
200 300 19.20 -.16 4.14
40 1255 18.20 -.31 9.12
Apr 16
Apr 16
Apr 16
May 16
5.25
5.26
5.50
5.25
.10
.11
.29
.14
.09
.08
.30
.13
350 5573 17.30 -.52 21.28
500 772 17.30 -.54 19.76
100 5821 17.50 -.92 3.04
75 3511 17.10 -.49 15.08
AFR
DERIVATIVES - SHARE OPTIONS
Series
May 16
Jun 16
Jun 16
Jul 16
Ex
Fair
Price Value
5.50
.30
5.00
.07
5.51
.32
5.26
.20
Last
Sale
.32
.07
.30
.21
Vol
Ctrs
80
500
600
600
25.00
26.50
27.00
27.01
28.00
28.01
28.50
29.00
29.50
30.00
30.01
30.50
31.00
31.50
21.00
23.00
24.00
24.50
25.50
26.00
26.50
27.50
28.50
29.00
29.50
30.00
23.77
25.25
25.74
27.23
28.71
33.67
24.50
26.50
31.00
30.20
22.84
22.85
28.80
29.00
.06
.19
.27
.27
.51
.51
.69
.92
1.21
1.55
1.55
1.95
2.39
2.86
.10
.20
.28
.34
.51
.62
.75
1.09
1.55
1.85
2.17
2.52
.33
.61
.75
1.22
1.89
5.88
.65
1.19
3.60
3.29
1.00
1.00
3.56
5.96
.16
.21
.28
.11
.56
.53
.69
.87
1.26
1.53
.92
1.98
2.16
2.65
.09
.26
.28
.46
.57
.42
1.04
1.61
1.92
2.10
2.59
.36
.66
.80
1.02
1.90
2.20
.63
1.21
3.02
.91
.90
2.05
5.94
110
320
630
10
295
60
13
45
10
120
25
14
150
5
60
100
60
100
220
240
150
140
60
60
19
71
60
30
6
50
35
110
60
30
190
100
30
10
10
5
3185
276
394
760
1497
900
701
1338
1401
6142
165
613
3273
904
200
100
300
255
96
115
1351
783
545
7512
709
40
635
160
638
906
30
200
100
106
30
21
3.32
10.51
14.94
14.94
28.22
28.22
38.18
33.20
21.58
13.00
12.45
7.19
3.87
1.94
2.37
4.87
7.11
8.61
12.73
15.47
18.72
27.20
38.80
38.06
33.56
30.07
5.32
9.91
12.00
19.57
29.88
14.42
7.26
13.23
14.29
12.76
4.90
4.90
12.19
7.25
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
Jun 16
Jun 16
Jul 16
38.00
39.00
41.00
36.00
37.50
39.00
34.73
41.18
34.00
.17
.33
1.04
.20
.36
.67
.23
1.79
.30
Series
Jul 16
Sep 16
Sep 16
Dec 16
Ex
Fair
Price Value
41.50 2.25
34.51
.76
41.01 2.94
36.18 1.50
Annual
Last
Vol Open Implied
%
Sale Ctrs Int Volatility Delta Return
2.34
56
- 20.40 -.53 9.88
- 1400
- 25.20 -.13 3.84
4.79 1400
30 20.70 -.46 12.40
1.59
4
55 23.80 -.20 5.18
36.30 -.05
33.20 -.15
31.90 -.20
31.90 -.20
29.30 -.34
29.30 -.34
28.10 -.43
27.10 -.54
26.20 -.65
25.60 -.75
25.50 -.75
25.20 -.84
25.10 -.91
25.30 -.97
47.20 -.03
41.00 -.06
38.30 -.08
37.10 -.10
34.60 -.15
33.50 -.18
32.40 -.22
30.20 -.31
28.20 -.43
27.20 -.50
26.40 -.58
25.50 -.65
34.00 -.09
32.60 -.16
32.00 -.19
29.60 -.30
27.00 -.45
19.90 -1.00
32.50 -.15
29.90 -.26
24.10 -.69
25.00 -.56
31.70 -.13
31.70 -.13
25.20 -.41
18.90 -.40
.20 200 850 24.60
.35 200 1275 22.90
1.01
10 468 19.80
1.42
20 275 26.60
.35
10
55 24.20
.77
20 181 22.40
.75 1750 2250 27.00
1.56 1750 1795 20.40
.33 100
- 26.90
-.13
-.22
-.57
-.09
-.16
-.28
-.08
-.52
-.09
11
cont’d
Annual
Open Implied
%
Int Volatility Delta Return
1256 16.50 -.82 3.43
23905 17.90 -.25 6.64
5077 15.50 -.79 2.66
165 17.10 -.47 9.81
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jul 16
Jul 16
Jul 16
Sep 16
Dec 16
Dec 16
Mar 17
Dec 18
Tables
6.66
12.73
21.16
3.53
6.36
11.75
2.57
12.66
2.37
Apr 16
Apr 16
Apr 16
Apr 16
May 16
4.70
4.80
4.90
5.00
6.00
.14
.17
.20
.24
.98
.12
.20
.18
.92
107 634 67.20
100
30 66.30
1 402 65.60
50 1104 64.80
15 1015 57.00
-.25
-.29
-.33
-.38
-.72
42.97
52.18
62.93
73.67
21.46
33.60 -.03
30.70 -.10
29.20 -.16
27.80 -.25
27.80 -.25
25.20 -.67
25.00 -.80
26.30 -.96
39.80 -1.00
29.50 -.12
27.90 -.23
26.30 -.39
25.00 -.59
24.30 -1.00
27.10 -.25
25.00 -.53
23.00 -.54
1.86
6.32
10.78
17.85
17.85
18.96
8.92
2.23
5.20
11.07
21.46
16.10
10.18
12.00
8.81
Woolworths Last Sale Price $21.34
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jul 16
Dec 16
18.50
19.50
20.00
20.50
20.51
22.00
22.51
23.50
26.01
19.00
20.00
21.00
22.00
25.01
20.00
22.01
22.50
.03
.09
.14
.24
.24
.92
1.29
2.19
4.66
.16
.33
.64
1.14
3.63
.47
1.47
2.50
.04
.07
.16
.23
.25
.85
1.25
1.44
4.65
.10
.27
.64
1.15
3.11
.44
1.46
2.55
50
50
5
13
30
18
50
100
20
20
15
43
100
10
25
50
25
65
310
1615
1096
641
1820
390
194
100
150
762
1093
1122
345
469
42
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Sep 16
Sep 16
Dec 16
20.51
.06
22.50
.26
24.50
.82
25.00 1.06
25.01 1.07
26.50 2.08
27.50 2.94
20.50
.24
24.00 1.30
25.00 1.75
25.01 1.74
26.00 2.29
34.00 9.70
36.00 11.67
23.50 2.33
.27
.86
1.10
1.10
1.20
1.78
.24
1.52
1.70
1.18
1.50
2.30
20
- 46.60 -.05 3.87
15 620 42.20 -.17 16.44
30 2177 37.20 -.45 53.18
80 1537 36.10 -.54 44.15
10 100 36.10 -.54 43.83
20 525 33.50 -.80 12.57
100 541 33.20 -.92 4.19
40
- 44.40 -.11 6.98
50 150 36.50 -.38 24.40
19 4118 35.20 -.48 25.71
50 225 35.10 -.48 25.33
20 321 33.80 -.59 17.17
15
- 20.40 -1.00 2.64
15
55 20.10 -1.00 2.43
10
- 34.40 -.34 13.21
INDEX OPTIONS
S&P/ASX 200 Call (value in index points, 1pt = $10)
Apr
Apr
Apr
Apr
Apr
16
16
16
16
16
4750
4800
4850
4900
4925
2.20
1.76
1.36
1.00
.84
2.23
1.67
1.27
.95
.88
40 104 19.90
47 922 19.00
7 1638 18.20
60 1511 17.40
99 863 17.00
-
-
Series
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Ex
Fair
Price Value
4950
.69
4975
.56
5000
.44
5025
.34
5050
.26
5075
.19
5100
.14
5125
.10
5150
.07
5175
.05
5200
.04
5225
.03
5250
.02
5275
.02
5300
.01
5325
.01
5350
.01
5400
.01
5475
.01
4900 1.36
4925 1.21
4950 1.07
4975
.94
5000
.82
5050
.61
5100
.44
5150
.31
5175
.26
5200
.21
5225
.18
5250
.15
5275
.12
5300
.10
5325
.08
5350
.07
5375
.06
5400
.05
5425
.04
5450
.03
5475
.03
5500
.02
4400 5.65
4500 4.78
4650 3.55
4900 1.79
4925 1.64
4950 1.50
5000 1.23
5125
.70
5150
.61
5200
.47
5250
.35
5300
.26
5350
.19
Last
Sale
.72
.56
.46
.30
.25
.20
.11
.08
.06
.05
.03
.03
.02
.02
.01
.01
.01
.01
.01
1.17
1.25
.92
.88
.85
.57
.42
.27
.24
.20
.14
.12
.11
.08
.11
.07
.06
.04
.03
.03
.06
.07
5.67
4.66
1.69
1.63
1.50
1.25
.67
.61
.47
.32
.20
.40
Vol
Ctrs
638
82
3052
169
1471
1302
358
254
307
112
2878
615
58
146
45
15
70
21
20
3
53
45
1
553
493
71
116
154
193
27
79
30
532
12
117
530
137
62
67
30
2
4
20
20
2
25
26
48
7
3
15
10
63
28
Annual
Open Implied
%
1126 16.60
1342 16.20
3664 15.90
846 15.60
3224 15.30
1120 15.10
2999 15.00
1335 14.90
3283 14.90
2105 15.00
17834 15.20
6270 15.40
6686 15.70
2121 16.10
7080 15.70
2069 16.60
6480 17.50
3930 18.60
1362 20.10
426 18.10
89 17.80
401 17.50
274 17.20
1678 16.90
243 16.40
1631 16.00
1020 15.60
934 15.50
3950 15.40
599 15.30
2431 15.20
931 15.20
23366 15.20
733 15.20
2427 15.30
868 15.30
10028 15.40
998 15.50
976 15.60
742 15.70
1341 15.80
81 24.10
421 23.10
- 21.60
1794 18.90
3884 18.60
1492 18.30
9550 17.80
2016 16.60
467 16.40
10264 16.00
690 15.70
24471 15.50
3345 15.30
-
Series
Jun 16
Sep 16
Sep 16
Sep 16
Sep 16
Dec 16
Jun 17
Jun 17
Ex
Fair
Price Value
5450
.10
4900 2.34
4975 1.93
5500
.29
5600
.18
5500
.64
5950
.40
6500
.12
Last
Sale
.08
2.35
1.91
.28
.15
.61
.40
.11
Annual
Vol Open Implied
%
10 7514 15.00
52 772 18.10
1
41 17.60
21 280 14.60
3 972 14.30
3 164 15.80
151
4 15.10
5
28 15.10
-
S&P/ASX 200 Put (value in index points, 1pt = $10)
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
Apr 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
4250
4400
4425
4450
4475
4500
4525
4550
4575
4600
4625
4650
4675
4700
4725
4750
4775
4800
4825
4850
4875
4900
4925
4950
4975
5000
5025
5050
5075
5100
5150
5175
5200
5250
5275
5300
5375
4000
4050
4100
4200
4250
4300
4350
.00
.01
.01
.02
.02
.02
.03
.03
.04
.05
.06
.07
.09
.11
.13
.16
.19
.23
.28
.33
.39
.47
.56
.66
.77
.91
1.05
1.22
1.40
1.59
2.02
2.25
2.48
2.97
3.21
3.46
4.20
.03
.04
.04
.07
.08
.10
.12
.01
2 665 28.70
.02 108 1448 26.40
.01 112 1076 24.80
.01 1880 1106 25.50
.03
5 444 25.00
.03
21 3079 24.50
.03
25 405 24.00
.05
72 1386 23.60
.05
50 2039 23.20
.06 314 1915 22.70
.07
10 1105 22.30
.08
98 2793 21.90
.09 346 1619 21.50
.12 673 6552 21.10
.13 311 836 20.70
.19 757 7017 20.30
.19 250 1360 19.90
.23 1080 6387 19.50
.28 163 1819 19.10
.35 360 2975 18.70
.44
74 1331 18.20
.47 759 6543 17.80
.56 353 1272 17.40
.66 334 2226 17.00
.81 213 1154 16.70
.89 269 6373 16.30
1.15
1 1176 16.00
1.34 206 2793 15.80
1.33
11 1795 15.50
1.57 564 5499 15.00
2.40
69 2273 15.00
2.66
28 1049 15.00
2.92
72 2287 15.00
2.43
20 1033 15.20
1.57
10 488 15.40
3.74
80 816 15.70
2.29
10 182 16.90
.03
50
77 28.90
.04
30 150 28.30
.06
1 561 27.70
.06
56 337 26.50
.09
30 430 25.90
.11 491 1541 25.20
.12
40
- 24.60
-
-
Series
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
May 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Jun 16
Sep 16
Sep 16
Sep 16
Sep 16
Sep 16
Sep 16
Sep 16
Sep 16
Dec 16
Dec 16
Dec 16
Dec 16
Dec 16
Dec 16
Dec 16
Ex
Fair
Price Value
4375
.13
4400
.15
4425
.16
4475
.20
4500
.22
4525
.25
4550
.28
4575
.31
4600
.34
4625
.38
4650
.42
4675
.46
4700
.51
4725
.56
4750
.62
4775
.68
4800
.75
4825
.82
4850
.90
4875
.99
4900 1.08
4925 1.18
4950 1.29
5000 1.54
5075 1.99
5100 2.22
5150 2.52
5200 2.92
4275
.25
4300
.27
4450
.42
4500
.49
4600
.65
4700
.86
4800 1.13
4825 1.20
4900 1.47
5000 1.90
5400 4.78
4200
.69
4300
.85
4450 1.13
4600 1.48
4700 1.77
4900 2.50
4950 2.72
5050 3.21
4000
.81
4100
.95
4200 1.13
4250 1.23
4350 1.44
4400 1.56
4950 3.42
Last
Sale
.14
.15
.17
.17
.23
.31
.29
.31
.35
.42
.47
.47
.50
.56
.65
.65
.75
.80
.89
.98
1.15
1.19
1.32
1.67
1.52
2.30
2.07
3.17
.25
.28
.43
.49
.64
.85
1.20
1.20
1.50
2.02
3.50
.72
.77
1.10
1.26
2.06
2.75
3.34
.78
1.02
1.18
1.52
1.58
3.51
Vol
Ctrs
62
99
14
38
146
27
24
60
505
115
201
160
253
17
46
131
274
73
116
129
412
76
76
68
141
18
69
67
30
30
2
50
2
220
100
100
3
43
18
400
7
20
6
2
3
6
1
1
420
33
454
1
1
9
Annual
Open Implied
%
159 24.30
1807 24.00
101 23.70
145 23.10
2627 22.80
334 22.60
1047 22.30
444 22.00
1443 21.70
430 21.50
955 21.20
313 20.90
2765 20.60
776 20.30
719 20.00
598 19.70
3920 19.40
431 19.10
802 18.70
424 18.40
3810 18.10
447 17.80
500 17.50
3136 16.90
586 16.10
583 17.00
451 15.50
319 15.10
45 25.60
1854 25.40
901 23.80
25554 23.30
4359 22.20
20960 21.10
10909 20.00
322 19.70
5454 18.80
12008 17.70
702 14.70
5903 24.70
1752 24.00
- 22.90
198 21.80
7165 20.90
2525 19.50
590 19.10
3 18.40
12873 24.70
9470 24.10
810 23.50
6386 23.20
50 22.70
5036 22.40
646 18.80
-
S&P/ASX300 Course of Sales
TRADING DATA FOR WEDNESDAY, APRIL 6, 2016
INDUSTRIALS
3 360 Capital Indust ord unt 256.5, 256.5, 255.5, 256.5,
257, 256.5, 257, 256.5, 257, 257, 256.5, 257, 256, 257,
255.5, 256, 255, 256, 257, 256.5, 257, 256.5, 257, 256,
257, 256.5, 257, 256, 256.5, 256, 257, 256.5, 256,
256.5, 256, 257, 255.5, 255, 256, 255.5, 255, 255.5,
255, 256, 256 (268,737), 3P Learning 132, 132, 130, 131,
130.5, 131.2, 130, 130.5, 128.5, 131, 132.2, 132.5,
131.5, 130.5, 131.5, 131, 130.2, 130, 130.5, 130.2,
130.2, 130.2, 131.5, 131.2, 131, 130.5, 131.5, 131, 132,
131.7, 132.5, 132, 132.5, 132, 131.5, 132.5, 131.5,
130.5, 131.5, 130.5 (1,064,362).
A Abacus Prop stp 295, 295, 293.5, 295, 293.5, 294, 295,
293, 293.5, 292, 293.5, 294, 295, 294, 296, 295, 297,
296.5, 296.5, 296, 297, 296, 295.5, 296, 295.5, 296,
296, 297, 296, 296.5, 296, 297, 296, 295.5, 296, 295,
297, 297 (555,996), Aconex 623, 623, 617, 619, 616,
619, 616, 620.5, 625, 623, 626, 624.5, 622, 623, 625,
626, 624, 630, 629, 635, 630, 635, 634, 635, 634, 635,
644, 643.5, 636, 640, 642, 641, 638, 639.5, 637.5, 637,
643, 638, 639, 643, 642, 645, 643, 639, 641
(1,528,614), Adairs 240, 240, 240, 240, 240, 240.5, 240,
241, 240, 241, 241, 240.5, 241, 240.5, 241, 240, 242,
241, 243, 242, 241, 242.5, 243, 242, 243, 241, 243,
242, 240, 241, 240, 241, 240, 241, 240, 243, 242
(38,401), Adelaide Brighton 503, 505, 501, 504, 502,
502.5, 504, 503, 505, 503, 504, 503, 508, 506, 510,
508.5, 512, 511, 513, 512, 515, 513, 516, 514, 515,
514, 515, 513.5, 514, 515, 514, 513, 514, 512, 513,
511.5, 512, 511, 512, 509, 512, 512 (1,424,947), AGL
Energy 1802, 1795, 1810, 1807, 1800, 1803, 1797,
1801, 1796, 1803, 1796.5, 1795, 1799, 1797, 1794,
1798, 1794, 1798, 1794, 1798, 1794, 1792, 1802, 1800,
1809, 1807, 1815, 1816, 1811, 1813, 1809, 1814, 1810,
1811, 1809, 1810, 1814, 1811, 1809, 1812, 1809,
1813.5, 1810, 1807, 1805, 1810, 1814, 1806.7, 1806.7
(1,341,363), Ainsworth Game Tech 229, 229, 226, 228,
227, 228, 227, 228, 227, 228, 227, 228, 227, 228, 227,
228, 227, 228, 227, 228, 227, 228, 227, 228, 226, 227,
226, 227, 226.5, 228.5, 229, 228, 226, 232, 232
(236,968), Alexium Int’l 72, 72.5, 72, 71.5, 71, 70.5, 70,
69.5, 70, 69.7, 69.5, 69.7, 70, 70.2, 70, 69.7, 69.5, 69.2,
69, 69.2, 69, 69.2, 69, 69.2, 69, 69.2, 69 (585,518), ALS
374, 374, 376, 376.5, 381, 382, 379.5, 381, 379.5, 382,
380.5, 381, 384, 386, 385, 381, 383, 382, 384.5, 384,
387.5, 385, 384, 386.5, 384, 385, 383, 384, 387, 386,
387, 384, 386, 384, 385, 388, 385, 386, 385, 387, 388,
385, 388, 388 (1,552,499), Altium 596, 596, 602, 601,
605, 604, 605, 604, 602, 604, 601, 603, 602, 603, 609,
607, 608.5, 610, 617, 614, 615, 614, 616, 615, 614,
616, 618, 616, 620, 618, 619, 617, 618, 616, 617, 616,
619, 618, 616.5, 617, 623, 626, 622, 620, 625.5, 625
(661,404), AMA Grp 89, 89, 90, 88.5, 89, 88.5, 89, 88.5,
87, 87.2, 88, 87.7, 88, 87.7, 88.5, 88.2, 88.5, 88, 88.5,
88.2, 88.5, 89, 88.5, 89, 88.5, 89.5, 89, 89, 89, 89, 89,
88.2, 89, 88, 89.5, 88 (728,479), Amaysim Au 186, 186,
191, 189, 190, 189.2, 188, 186.5, 186, 186, 185.5, 185,
190, 186.5, 188.5, 188, 189.7, 190, 188.5, 189, 188.7,
189, 188.5, 189, 188.5, 189, 188, 189, 188, 188.7, 188,
188.5, 188, 187.5, 188, 186, 185, 185.5, 186.5, 185.5,
188, 188 (74,223), Amcor 1470, 1479, 1456, 1459, 1467,
1469, 1462, 1460, 1465, 1468, 1462, 1457, 1465, 1468,
1460, 1467, 1466, 1471, 1470, 1473, 1470, 1477, 1474,
1481, 1480, 1477, 1477.5, 1473, 1474, 1480, 1474,
1475, 1470, 1473, 1471.5, 1473, 1469.5, 1472, 1470,
1465.5, 1467, 1461, 1458, 1464, 1464 (2,741,397), AMP
555, 555, 552, 555, 551, 552, 551, 552.5, 551.5, 552,
550, 551, 548, 548.5, 550.5, 550, 554, 551.5, 555, 556,
553.5, 553, 556.5, 555.5, 557, 555, 557, 556, 557,
555.5, 557, 555.5, 557, 555, 556, 554, 556, 552.5, 554,
552.5, 554, 552, 550, 553, 551.5, 551, 554, 554
(7,786,523), nyr3qut 10111, 10115, 10150, 10147,
10150, 10147.3, 10150, 10147, 10111, 10110, 10150,
10160, 10115, 10110, 10101, 10130 (5,696), Ansell
1704, 1702, 1711, 1709, 1723, 1722, 1731, 1730, 1735,
1731, 1736, 1733, 1722, 1725.5, 1722.5, 1725, 1720,
1724, 1720, 1722, 1725, 1723, 1745, 1743, 1737, 1740,
1737, 1740, 1739, 1732, 1736, 1729, 1731.5, 1726,
1728, 1717, 1725, 1716, 1719.5, 1713, 1715, 1725,
1725.5, 1719, 1720.5, 1710, 1711, 1726, 1724
(798,562), ANZ Banking Grp 2240, 2236, 2248, 2246,
2276, 2277, 2265, 2271, 2251, 2252, 2241, 2242,
2234.5, 2241, 2255, 2253, 2271, 2256, 2267, 2270,
2262, 2259, 2267, 2263, 2259, 2264, 2263, 2259, 2260,
2267, 2264, 2270, 2269, 2263, 2260, 2269, 2270, 2263,
2268, 2261, 2263, 2258, 2257, 2251, 2252, 2244, 2240,
2258, 2258 (7,582,994), lpyr3qut 10036, 10040, 10035,
10039.9, 10036, 10039, 10039.9, 10036, 10035,
10025, 10022, 10021, 10025, 10028, 10030, 10028,
10030, 10029, 10025, 10029, 10025, 10029.6,
10029.7, 10029, 10025, 10022, 10025 (9,819), lpyr6wut
10000, 9990, 10000, 9990, 9985, 10000, 9990, 10000,
10010, 10000, 10010, 10000, 9995, 10010, 9995,
9990, 9981, 10010, 10000, 9985.1, 9995, 9985.1,
9999.9, 10000, 10010, 9995, 10000 (6,292), nyr6qut
9210, 9219, 9215, 9219, 9225, 9230, 9250, 9255, 9259,
9255, 9259, 9260, 9290, 9300, 9315, 9345, 9365
(5,554), nyr6qut 8854.4, 8854.5, 8850, 8845, 8850,
8854, 8854.5, 8854.6, 8855, 8846, 8855, 8884.9, 8885,
8888, 8896, 8889, 8898, 8889, 8888, 8884.9, 8880,
8885, 8889, 8885, 8889 (7,405), nyr6qut 8980, 8990,
9030, 9000, 9025, 9040, 9025, 9035, 9040, 9043, 9025,
8990 (3,833), APA Grp stp 849, 848, 855, 851, 854.5,
855.5, 851, 852, 848, 845, 850, 848, 851, 849.5, 851,
850, 855.5, 853, 849, 851, 848, 850, 848, 847, 849,
847.5, 846, 847, 846, 847, 844.5, 846, 849, 848.5, 847,
849, 847, 848, 849.5, 849, 847, 848.5, 849, 848, 847,
849, 847, 850, 847.5 (2,881,836), APN News & Media 59,
59, 56, 57, 58.5, 59.5, 59.2, 58, 58.2, 57, 57.7, 58, 57.5,
57.7, 58.5, 58.2, 58, 57.5, 57.7, 57.5, 57.5, 57.7, 57.5,
58.5, 58.2, 58.7, 58.5, 58.7, 58, 58.5, 57.7, 58.2, 58.5,
58, 58.2, 57.5, 58, 58 (766,158), APN Outdoor Grp 675,
674, 690, 677, 684, 683, 676, 679, 677, 679, 677, 681,
686, 683, 690, 689, 695, 689, 690.5, 692, 689, 691,
689, 690, 689, 695, 692, 694, 693, 699, 698, 692, 695,
692, 693, 688, 691, 688, 689.5, 686.5, 686, 688.5,
685.5, 690, 690 (1,229,098), ARB Corp 1519, 1526.5,
1506, 1509, 1498, 1499, 1490, 1494, 1504, 1500, 1507,
1502, 1496, 1500, 1505, 1498, 1505.5, 1500, 1507,
1503.5, 1512, 1507, 1518, 1515, 1528.5, 1524, 1516,
1516.5, 1507, 1511, 1504, 1521, 1517, 1510, 1511.5,
1515, 1513, 1520, 1519, 1515, 1516, 1509, 1513.5,
1520, 1516, 1523, 1519, 1525, 1524 (178,060), Ardent
Leisure Grp stp 214, 215, 210, 211, 212, 213, 211, 213,
211, 212, 211, 213, 211, 212.5, 213, 211, 213, 212,
213, 212, 212.5, 211, 212, 211, 212, 211, 213, 212,
213, 212, 213, 211, 212, 212.5, 211, 212, 211.5, 213,
209, 209.5, 208, 209 (2,376,017), Arena REIT stp 194,
194, 195, 194, 196.5, 195.5, 195.2, 195.2, 195.5, 194.2,
195, 196, 195.5, 195.7, 196, 195.5, 195.7, 194, 196.5,
195.7, 195.5, 196.5, 196.2, 196.5, 194, 194.5, 193.5,
194, 194.5, 193.5, 193.7, 193.5, 194, 193.5, 193, 193.5,
193, 193 (149,958), Aristocrat Leisure 979, 979, 988,
983, 980, 981, 978, 975, 976, 974, 973, 977, 974, 978,
976, 978, 974, 979, 982, 980, 983, 981, 982, 980,
982.5, 980, 983, 981, 983, 980, 981, 978, 980, 976.5,
976, 978, 977, 978.5, 977, 974, 982, 979, 982, 982
(2,706,513), Asaleo Care 185.5, 185.5, 183.5, 184.7,
185, 184.5, 184.7, 187.2, 187, 187.5, 187, 188, 187.5,
190, 189.5, 188, 189.5, 188, 187.5, 189, 188.7, 189,
188, 188.5, 188.2, 187.5, 188.5, 188.2, 188, 189, 188,
188.5, 188.2, 187, 187.5, 187, 187.2, 188.2, 187.7, 187,
187.5, 187 (1,360,959), Asciano 872, 871, 874, 872,
873, 872.5, 874, 873, 874.5, 873.5, 872, 873, 871,
872.5, 870.5, 872, 871, 872, 871, 872, 871, 872.5, 873,
871.5, 872.5, 871, 872, 871, 872, 871, 872, 871.5, 873,
872.5, 871, 872, 871, 872, 871, 871.5, 870, 871, 865,
870.7, 870.7 (5,792,346), Astro Japan Prop forus 618,
618, 621, 618, 620, 621, 620, 620.5, 618, 619, 618,
619, 618, 618.5, 625, 624, 625, 623.5, 623, 623, 620,
619, 620, 619, 620, 619, 620, 619, 620, 619, 620, 619,
621, 621 (30,713), ASX 4143, 4145, 4091, 4101, 4117,
4119, 4108, 4118, 4106, 4108, 4100, 4098, 4105, 4098,
4117, 4110, 4136, 4124, 4134, 4133, 4143, 4139, 4156,
4148, 4155, 4147, 4155, 4149, 4160, 4156, 4167, 4172,
4163, 4174, 4161, 4164, 4158, 4161, 4143, 4151, 4146,
4151, 4147, 4148.5, 4140, 4143, 4137, 4138, 4150,
4150 (527,678), Auckland Airport 571, 571, 567, 568,
570, 569, 571, 569.5, 576, 572, 571, 572, 570, 570.5,
573, 571, 573, 570, 570.5, 573, 576, 577, 575, 576,
579, 577, 578, 580, 579, 582, 586, 585, 575, 586, 573,
578, 579, 576, 578, 583, 580 (99,411), Aurizon Hldgs
383, 382, 387, 383.5, 390, 388.5, 391, 390, 391, 389,
390, 389, 389.5, 391, 388, 391, 389, 388.5, 390, 389,
391, 388, 390, 389, 391, 389, 391, 390, 391, 389, 390,
388.5, 389, 388, 389, 388, 389, 387, 386, 390, 389
(4,063,114), AusNet Services 145.5, 145.5, 145, 145.7,
146, 145, 146, 145, 146, 145, 145.7, 145.5, 146, 145,
146, 145.5, 145, 145.5, 145, 145.5, 145, 145.5, 145,
145.5, 145, 145.5, 145, 146, 145.5, 146, 145, 145.5,
145, 145.5, 145, 145.5, 145, 145.5, 145, 145.5, 145,
146, 145 (5,041,203), Aust Agricult Co 126.5, 126.5,
127.5, 129, 128.2, 128, 128.5, 128, 128.5, 127.5, 127.7,
127, 127.5, 127, 127.2, 127, 127.5, 127, 127.5, 127,
127.5, 127.2, 127.7, 127.5, 128, 127.5, 128, 127.5, 128,
127.5, 127.7, 127.5, 128, 127.5, 127.7, 127.5, 128,
127.7, 127.5, 127.7, 127, 127.5 (748,612), Aust Pharmaceutical 186.5, 187, 185.5, 186.7, 185.5, 186, 185.5,
186, 185, 185.5, 186, 185.5, 186, 185.5, 186.7, 189,
188.5, 193, 191, 190.5, 191.5, 191, 190.5, 190, 190.5,
190, 190.5, 190.2, 190, 190.5, 190, 190.5, 190.2, 189.5,
190.5, 190, 190.5, 190.2, 192, 192 (781,499), Austal
147, 147.5, 145.5, 146.5, 145, 144.7, 145.5, 146.5, 146,
146.5, 146, 147, 146.7, 146, 146.5, 146, 147, 146.2,
147, 146.5, 146, 146.5, 146, 147.5, 149, 148.5, 147.7,
147.2, 147.5, 146.5, 147, 146.5, 147.5, 146.7, 148,
148.5, 146.8, 146.8 (1,381,545), Automotive Hldgs 388,
388, 391, 389, 391.5, 391, 389, 391, 390, 391, 389,
391, 389, 394, 391, 392, 391, 392, 391, 393, 392, 391,
392, 391, 393, 392, 393, 392, 393, 391, 393, 392, 391,
392, 390, 391, 389, 391, 390, 392, 390, 389.5, 392, 391
(1,143,513), Aveo Grp stp 325, 322, 328.5, 324.5, 323.5,
325, 326, 324.5, 323.5, 324, 326, 331, 330, 330.5, 327,
328.5, 329, 328, 329, 327, 329, 327, 328, 329, 327.5,
328, 329, 328, 329, 328, 328.5, 328, 329, 328.5, 327.5,
327, 329, 327, 329 (945,233).
B
Bank of Qld 1141, 1141, 1162.5, 1157, 1151, 1158,
1151, 1155.5, 1149, 1153, 1146, 1146.5, 1139, 1145,
1143, 1153, 1149, 1154, 1153, 1157, 1154, 1164, 1158,
1164, 1160, 1166, 1167, 1161, 1165, 1161, 1166, 1160,
1165, 1160, 1164, 1158, 1163, 1157, 1160, 1156,
1158.5, 1162, 1159, 1154, 1156, 1148, 1147, 1159,
1159 (1,393,766), lpyr6qut 10136, 10130, 10147, 10150
(677), Bega Cheese 599, 599, 593, 596, 594, 595, 592,
593, 591, 589, 588, 593, 592, 595, 593, 595, 593.5,
596, 597, 596, 597, 595, 596, 598, 602, 601, 599, 600,
598, 597, 598.5, 599.5, 599, 596, 597, 596, 596.5, 595,
596.5, 595, 597, 597 (210,814), Bellamys Aust 1008,
1005, 1011, 1012, 1005, 1007, 990, 998, 992, 993, 981,
986, 980, 986, 983, 988, 981, 988, 998, 994, 988, 987,
993, 990, 986, 990, 986, 988, 983, 985, 984, 986, 983,
986, 982, 986, 981, 984, 982, 985, 982, 981, 986, 984,
981, 983 (1,846,489), Bendigo&Adelaide Bk 850, 853,
842.5, 848, 855, 852, 847, 850, 843, 844, 841, 839,
843.5, 843, 849, 847, 854, 851, 858, 861, 856, 852,
857, 853, 855, 853, 854.5, 852, 852.5, 856, 854, 859,
855, 856, 854, 856, 853, 854, 850, 851, 853, 850, 851,
847, 845, 850, 850 (1,987,325), lpyr6ut 10400, 10380
(325), lpyr6ut 9025, 9020, 9010, 9000, 9010 (500),
lpyr6ut 9210, 9231, 9230, 9221, 9220 (3,221), Billabong
Int’l 159, 159, 158.5, 159, 159.5, 159, 160.2, 159.7,
159.5, 160, 160.2, 160, 157.5, 158.5, 158.2, 157.5,
158.5, 157.5, 158.5, 157, 158, 157.7, 157, 158, 157.2,
157.5, 158, 157, 158, 157.7, 156.5, 157.2, 156.5, 157,
157.2, 155.7, 155, 156.5, 155.7, 154, 155, 151, 152.5
(225,374), Bionomics 30.5, 31, 31.5, 31, 31.5, 31, 31.5,
31, 31.5, 31, 31.5, 31, 31.2, 31.5, 31.2, 31, 31.2, 31,
31.5, 31, 30.7, 31, 31.5, 31 (436,309), Blackmores
18571, 18692, 18500, 18650, 18401, 18638, 18501,
18582, 18725, 18653, 18787, 18708, 18795, 18779,
18975, 18901, 18995, 18915, 19060, 19291, 19229,
19372, 19391, 19252, 19303, 19228, 19239, 19143,
19124, 19200, 19213, 19146, 19164, 19042, 19102,
19044, 19079, 19008, 19015, 19060, 19051.5, 19150,
19124, 19179, 19174, 19100, 19168, 19100, 19145
(123,011), Blue Sky Alt Invest 700, 700, 695.5, 700, 702,
699, 698, 697, 699, 697, 701, 699, 700, 703, 702.5,
705, 704, 704.5, 702.5, 697, 697.5, 697, 697.5, 697,
697, 697.5, 697, 698, 697, 699, 698.5, 698, 702, 695,
702, 702 (55,078), BlueScope Steel 602, 600, 605, 602,
606, 611, 606, 607.5, 608.5, 606, 605, 609, 612, 608,
612, 611.5, 609, 613, 610, 613, 612.5, 610.5, 611,
611.5, 612, 610, 611, 608.5, 610, 607, 609, 608, 612,
611, 615, 611.5, 610.5, 611, 608, 608.5, 611, 607, 610,
608.9 (3,357,977), Boral 620, 620, 616, 621, 620, 622,
621, 619, 617, 620, 619, 623, 622, 627, 626, 631, 629,
630.5, 629.5, 633, 632, 633, 632, 633, 632, 634, 633,
635, 634, 631.5, 630.5, 632, 631, 633.5, 633, 631, 632,
634.5, 634, 632, 633, 631, 634, 633 (4,146,049),
Brambles 1205, 1201, 1210, 1205, 1198, 1202, 1207,
1205, 1211, 1209.5, 1204, 1201, 1206, 1204, 1208,
1206, 1211, 1208, 1211.5, 1209, 1212, 1210, 1214,
1211, 1215, 1213, 1217, 1216.5, 1219, 1217, 1212,
1213, 1212, 1213, 1211.5, 1212, 1213, 1211.5, 1214,
1212.5, 1215, 1212.5, 1215, 1211.5, 1214, 1211,
1212.5, 1210, 1211 (2,728,290), Breville Grp 746, 749,
733, 747, 743, 744, 740, 742, 745, 744, 742, 744, 748,
747, 753, 756, 750, 755, 753, 755, 759, 765, 764, 762,
764, 762, 763, 762, 764, 761, 763, 762, 764, 763, 761,
763, 761, 762, 763, 761, 762, 760, 762, 759, 758, 762,
761 (116,730), Brickworks 1579, 1573, 1586, 1572,
1577, 1575, 1572, 1573, 1568, 1566, 1574, 1569, 1573,
1569, 1574, 1569, 1572, 1567, 1574, 1573, 1569, 1575,
1569, 1573, 1571, 1569, 1570, 1575, 1574.5, 1572,
1575, 1572, 1575, 1573, 1574, 1570, 1575, 1574, 1569,
1575, 1569, 1571, 1569, 1574, 1573, 1569, 1571
(316,416), Broadspectrum 135, 136, 131.5, 132.2, 127.5,
128.2, 130.2, 130, 127.5, 127.7, 128, 128.5, 127, 128.5,
128, 128, 125.5, 127, 125.5, 126.5, 127.5, 128, 127.5,
128, 127.5, 128.5, 127.5, 126.5, 127.5, 126.7, 127.5,
126.5, 127, 126.5, 128, 128 (9,235,819), BT Invest Mgt
927, 932, 925, 929, 919, 924.5, 918, 922, 918, 922,
919, 923, 921, 927, 924, 936, 933, 938.5, 937, 939,
938, 942, 938, 942, 938, 942, 941.5, 943, 946, 942,
942.5, 948, 947.5, 943, 943.5, 941, 941.5, 934, 936.5,
932, 930, 934, 933, 928.5, 931, 934, 929, 931
(1,056,986), Burson Grp 453, 450, 453.5, 455, 453.5,
455, 454, 456, 455, 457, 457.5, 454, 456, 454, 455,
456.5, 455, 458, 457, 459, 460, 457, 459, 457, 457.5,
459, 458, 460, 458, 460, 459, 462, 460, 460.5, 462,
463, 461, 461.5, 463.5, 464, 465, 464.5, 466, 465, 467,
465 (1,049,561), BWP Trust unt 335, 335.5, 333.5, 335,
334, 333, 334, 333, 333.5, 332, 333, 334, 333, 335.5,
336, 334, 335, 334, 335, 334, 335, 334.5, 335.5, 335,
334, 335, 334, 335, 334, 335, 334, 335, 334, 335, 334,
335, 333.5, 335, 333, 335 (1,813,172), BWX 450, 450,
448, 443, 449, 447, 448, 443, 445, 441, 445, 441, 440,
446, 441, 446, 443, 445, 446, 448, 442, 448, 444, 446,
441, 443, 445, 442, 441, 445, 443, 445, 443, 445, 441,
444, 440, 442, 448, 440, 448, 446, 449, 449 (143,447).
C Cabcharge Aust 310, 313, 306, 307, 309, 307, 309,
307, 309, 308.5, 311, 310, 311, 313, 316, 311, 313,
309, 307.5, 310, 309, 312, 310, 313, 312, 313, 312,
311, 312, 311, 312, 311, 312, 311, 312, 311, 313, 311,
312, 314, 313, 310, 313, 313 (379,221), Caltex Aust
3358, 3350, 3409, 3390, 3422, 3416, 3430, 3402, 3407,
3387, 3391, 3402, 3389, 3401, 3395, 3403, 3399, 3410,
3405, 3413, 3411, 3433, 3415, 3418, 3442, 3443, 3432,
3447, 3442, 3450, 3453, 3439, 3430, 3445, 3439, 3454,
3450, 3435, 3423, 3427, 3441, 3437, 3447, 3442, 3453,
3453 (1,082,712), Cardno 101, 101, 102.5, 104, 103.5,
102, 102.5, 100.5, 101, 100.5, 101, 101.5, 102.5, 101.5,
102.2, 102.5, 101.5, 102.5, 102, 105.5, 102.5, 103,
102.5, 102.7, 102.5, 102.7, 103, 102.5, 102.7, 102.7,
101.5, 101.7, 101.5, 101.7, 100.5, 102, 101.5, 103,
102.5, 100.5, 101 (383,629), Carsales.com 1151, 1147,
1160, 1158, 1151, 1157, 1152, 1157, 1152, 1148,
1152.5, 1152, 1155, 1154, 1162.5, 1155, 1158, 1157,
1161, 1159, 1163, 1159, 1161, 1164, 1163, 1164, 1168,
1170, 1166, 1168, 1164, 1168, 1165.5, 1168, 1167.5,
1165, 1167, 1164, 1163, 1166, 1165, 1167, 1163, 1166
(499,321), Cash Convert 52, 52, 52.5, 52.2, 52, 51.5, 52,
51.5, 52, 51.7, 51.5, 52, 51.5, 52, 51.7, 51.5, 51, 51.2,
51, 51.2, 51, 51.2, 51, 51.2, 51, 51.5, 52, 51.5, 52.2, 52,
52.2, 53, 52.2, 53, 52.5, 53, 53, 53.5, 52.5, 52, 53, 53
(545,333), Cedar Woods Prop 433, 433, 432, 428, 433,
441, 431, 434, 430, 434, 432.5, 433, 434, 432, 434,
453, 452, 438, 443, 446, 437.5, 440, 436, 452, 452,
437, 444, 443, 439, 445, 441, 440, 441, 440, 441, 443,
442, 441, 445, 440, 444, 449, 433, 441 (17,869),
Challenger 821, 821, 831.5, 830, 836, 835, 844, 842,
837, 835, 836, 833, 834, 838, 837.5, 840, 838, 835,
836, 834.5, 838, 835, 838, 835, 837, 836, 835, 836,
834, 836, 834, 834.5, 837, 836, 838, 837, 840.5, 837.5,
840, 839, 841.5, 839, 841, 839, 845, 844, 842, 843
(2,780,431), lpyr3qut 9020, 9021, 9022, 9089, 9100
(3,807), Charter Hall Grp forus 452, 452, 456, 456.5, 455,
457, 455, 457, 454, 455, 452, 452.5, 455, 454, 456,
455, 458, 457.5, 456, 458, 456, 459, 460, 458, 459,
457, 458, 457, 458, 457, 458, 457, 458, 457, 458, 456,
456.5, 458, 459, 457, 458, 456, 455.5, 458, 457
(1,178,109), Charter Hall Ret REIT unt 451, 449, 452,
450.5, 452, 453, 451, 453, 452, 453, 451, 452, 451,
452, 450, 452, 456, 455, 454, 454.5, 456, 454, 455,
454, 455, 454, 455, 454, 455, 454, 455, 454, 455, 454,
455, 454, 455, 454, 453, 455, 454, 451, 453
(1,104,951), Chorus 360, 360, 362, 358, 362, 361, 362,
360, 362, 361, 361, 360, 361, 360.5, 360, 360.5, 360,
359, 360, 359, 360, 359, 360, 361, 360, 360, 359, 360,
359, 360, 359, 360, 359.5, 359, 360, 359.5, 350, 357,
361, 360.4 (369,449), Cimic Grp 3485, 3497, 3448, 3469,
3506, 3520, 3490, 3500, 3531, 3506, 3528, 3520, 3548,
3546, 3566, 3555.5, 3572, 3574, 3557, 3566, 3586,
3579, 3602, 3600, 3625, 3618, 3630, 3625, 3634, 3627,
3635, 3632, 3613, 3621.5, 3612, 3617, 3604, 3613,
3599, 3588, 3584, 3593, 3594, 3586, 3588, 3619, 3618,
3656, 3656 (743,686), Cleanaway Waste 74, 74, 75.5,
74.7, 75.5, 75.2, 75.7, 75.2, 75.5, 75.7, 75, 75.2, 76, 77,
76.5, 77, 76.7, 77, 76.7, 77.5, 77.7, 77.5, 77.2, 77, 77.2,
77.5, 77.2, 77.5, 77, 78, 77.5, 78, 77.5, 78, 77.5, 77.2,
78, 77.5, 78, 77.5, 77.5 (1,661,973), Coca-Cola Amatil
857, 857, 850, 851, 855, 853, 856, 854, 855, 852, 856,
852.5, 856.5, 853, 857, 853, 855, 860, 856.5, 859, 857,
855, 855.5, 854, 856, 855, 856, 854, 855, 854, 855,
854, 855.5, 853, 854, 853, 856, 857, 853, 855, 853, 855
(4,943,862), Cochlear 10090, 10073, 10135, 10108,
10035, 10074, 10055, 10062, 10099, 10077, 10028,
10027, 10077, 10058, 10080, 10060, 10084, 10074,
10094, 10084, 10157, 10144, 10179, 10165, 10189,
10178, 10211, 10204, 10163, 10164, 10186, 10189,
10169, 10201, 10179, 10182, 10173, 10177, 10206,
10181, 10172, 10174, 10181, 10174, 10185, 10173,
10186, 10173.5, 10220, 10220 (174,509), Collection
House 94, 94, 94.5, 94, 94, 94.5, 94, 94.5, 94, 94.5,
93.5, 93.7, 94, 93.5, 93.7, 93.5, 93.7, 93.5, 93.7, 93.5,
93.7, 93.5, 93.7, 93.5, 93.5, 93.7, 93.5, 93.7, 93.5, 94,
93.5, 93.7, 93.5, 93.7, 93.5, 93.5, 93.7, 93.5, 93.7, 93.5
(432,253), Collins Foods 380, 380, 366, 372, 366, 364,
370, 366, 370, 365, 368, 366, 367.5, 365, 366, 359,
362, 356, 354, 359, 361, 355, 354, 359, 356, 358,
357.5, 351, 354.5, 349, 353, 359, 354, 363, 358, 366,
363, 370, 369, 375, 374, 378, 380, 385, 384, 379, 380,
385, 385 (1,673,940), C’wlth Bank of Aust 7123, 7110,
7154, 7135, 7165, 7169, 7137, 7152, 7112, 7123, 7091,
7094, 7063, 7061, 7101, 7098, 7154, 7129, 7154, 7160,
7115, 7105, 7135, 7121, 7134, 7117, 7135, 7142, 7123,
7132, 7147, 7153, 7141, 7142.5, 7125, 7127, 7147,
7142, 7106, 7108, 7084, 7097, 7090, 7100, 7088, 7095,
7089, 7117, 7117 (2,728,956), nyr3qut 9943, 9942,
9948, 9950, 9940, 9950, 9953, 9955, 9965, 9955, 9951,
9950, 9948, 9950, 9949, 9948, 9949, 9950, 9948,
9947.7, 9945, 9947.7, 9950, 9943, 9945, 9950, 9962,
9955, 9950, 9955, 9960, 9962, 9960, 9955, 9950
(22,830), nyr3qut 8660, 8660, 8641, 8660, 8660, 8650,
8660, 8650, 8659.8, 8660, 8650, 8641, 8658.9, 8641.1,
8641, 8642, 8640, 8660, 8640, 8650, 8655, 8655,
8659.8, 8657, 8657, 8659.8, 8652, 8659.7, 8650.1,
8650, 8659.8, 8650, 8659.8 (25,872), nyr3qut 10135,
10132, 10130, 10135, 10150, 10155, 10150, 10155,
10160, 10169, 10170, 10175, 10180, 10185, 10188,
10190, 10194, 10198, 10199, 10200, 10230, 10250,
10210, 10220, 10199, 10250, 10270, 10250, 10260,
10249, 10250, 10199 (27,072), Computershare 948, 953,
946, 948, 953, 956, 950, 953.5, 951, 949, 947, 952,
950, 951.5, 950, 953, 950, 952.5, 953, 951, 952.5, 950,
951, 947, 947.5, 946, 948, 947, 949, 946, 948, 949.5,
949, 950, 948, 950, 949, 950, 947, 948, 950, 949, 950,
946, 943, 948.5, 948.5 (1,078,081), Corporate Travel
1306, 1306, 1333, 1325, 1330, 1337, 1333, 1339, 1333,
1337, 1332, 1357, 1350, 1358, 1350, 1354, 1359, 1361,
1364, 1362, 1369, 1365, 1375, 1371, 1378, 1380, 1374,
1372, 1378, 1384, 1381, 1388, 1400, 1393, 1395, 1388,
1391.5, 1384, 1394, 1395, 1386, 1383, 1395, 1392
(385,438), Costa Hldgs 289, 287, 292, 291, 293, 290.5,
292, 291, 290.5, 292, 291.5, 295, 293.5, 295, 294.5,
295, 294.5, 295, 294.5, 295, 294.5, 295, 294, 295, 294,
295, 294.5, 295, 294, 295, 294, 295, 294, 295, 294,
295, 294, 295, 294, 293, 295, 295 (696,907), Cover-More
Grp 143, 143, 142, 144.5, 144, 146, 145.2, 143.5, 143.7,
143, 143.7, 143, 142.7, 143.5, 145, 143.5, 143.7, 146,
144.5, 145.5, 144, 145, 144, 145, 144.5, 145.5, 144.5,
144.2, 145, 144, 145, 144.5, 145, 144.5, 145, 144.2,
145, 144, 143.5, 145, 144.5 (2,224,007), Credit Corp Grp
993, 990, 997, 996, 1002, 999, 1000, 996, 997, 994,
995, 991, 993, 994, 992, 996, 993, 995, 997, 994, 998,
999, 997, 999, 997, 996, 1000, 997, 1000, 997, 1000,
1000.5, 999, 1000, 997, 996, 998, 997, 994, 995, 998,
994, 997, 996 (106,686), Cromwell Property stp 101.5,
101.5, 101, 101.5, 101.2, 102, 101.7, 102, 101, 101.2,
101.5, 101.2, 101.7, 102, 101.7, 102, 101.7, 102, 102.7,
102.5, 103, 102.7, 103, 102.5, 103, 102.7, 103, 102.7,
103, 102.7, 103, 102.5, 103, 102.5, 103, 102.5, 103,
102.5, 103, 102.5, 103 (3,568,653), Crown Resorts 1196,
1200, 1191, 1195, 1191, 1196, 1192, 1185, 1184, 1188,
1186, 1189, 1188, 1192, 1190, 1197, 1194, 1197,
1196.5, 1205, 1202, 1209, 1211, 1206.5, 1209, 1206,
1207, 1210, 1204, 1205, 1209, 1206.5, 1206, 1209,
1207, 1209, 1206, 1209, 1208, 1210, 1207, 1206, 1212,
1212 (1,134,224), CSG 126, 126, 126.2, 126.5, 126,
126.5, 126.2, 126.5, 126, 126.2, 126.5, 126.2, 126.5,
126.5, 126, 126.5, 127, 126.5, 126, 126.5, 126, 127,
126.5, 127, 126.5, 126, 126.5, 126, 126.5, 125.5, 126,
126.5, 125, 126 (196,309), CSL 9959, 9939, 9967, 9960,
9924, 9939, 9900, 9907, 9972, 9970, 9946, 9954, 9924,
9942, 9977, 9962, 9995, 9980, 10007, 10001, 10039,
10026, 10065, 10068, 10047, 10039, 10056.5,
10059.5, 10050, 10060, 10045, 10051, 10039, 10040,
10019, 10025, 10017, 10015, 10029, 10023, 10012,
10013, 10025, 10032, 10021, 10030, 10012, 10004,
10035, 10035 (865,614), CSR 320, 320, 323, 320.5, 323,
320, 321, 318, 319, 317, 318, 317, 319, 318, 324, 323,
324, 323, 326, 324, 325, 323.5, 324, 322, 324, 322,
323, 321, 322.5, 320, 320.5, 322, 320, 322, 320.5, 322,
320, 319, 321, 319, 322, 322 (2,238,337), Cybg cdi 390,
390, 391.5, 392, 389, 390, 392, 390, 392, 389, 391,
389, 391, 390, 392, 390, 393, 391, 394, 393, 396, 395,
397, 396, 398, 397, 399, 398, 401, 398, 399, 398, 399,
397, 396, 397, 395, 396, 397, 396, 398, 397, 396, 399,
395.7, 396.7 (3,510,840).
D
Decmil Grp 76, 76, 75, 74.5, 73, 74.5, 74, 74.5, 74.5,
74.5, 74.5, 74.5, 74.5, 74.5, 76, 75, 75.5, 75, 75.5, 75.2,
76, 75.5, 75.5, 75.5, 75, 75.5, 75, 75.5, 73.5, 74.5, 74,
74.5, 73, 74, 73 (772,518), DEXUS Prop Grp stp 774, 775,
768.5, 769, 773, 772.5, 775, 769, 766, 770, 768, 771,
770.5, 774, 772, 775, 774, 776, 775.5, 773, 772, 774,
773.5, 771, 771.5, 773.5, 773, 772, 773, 771, 771.5,
773.5, 774, 775, 776, 775, 776, 774, 773, 774, 773,
774, 773, 774, 772.5, 776, 776 (1,914,697), Domino’s
Pizza 5595, 5609, 5503, 5508, 5540, 5542, 5520, 5521,
5544, 5526, 5550, 5534, 5566, 5553, 5594, 5605, 5572,
5554, 5593, 5600, 5555, 5569, 5621, 5591, 5639, 5601,
5623, 5610, 5626, 5627, 5604, 5619, 5592, 5610, 5593,
5606, 5583, 5601, 5579, 5599, 5573, 5588, 5564, 5596,
5579, 5591, 5570, 5558, 5594, 5570.9 (283,889),
Donaco Intl 54, 53, 53.2, 53.5, 53, 52.5, 53, 52.5, 53,
52.5, 53, 52.5, 53, 52.5, 53, 52.5, 52.7, 53, 52.5, 53,
52.5, 53, 52.5, 53, 52.5, 53, 52.5, 53, 52.5, 53, 52.5,
52.7, 53, 52.5, 52.7, 53, 52.5 (53,181), Downer EDI 336,
338, 334, 336.5, 332, 333, 335, 334.5, 338, 337, 339.5,
338, 340, 339.5, 340.5, 340, 342, 341.5, 339.5, 341.5,
340, 341.5, 342, 339.5, 339, 341, 340, 343, 340, 341.5,
344, 343.5, 345, 344, 345.5, 344.5, 345.5, 345, 347,
348, 346, 347.5, 345, 349, 349 (3,645,031), DUET Grp
forus 222, 222, 221, 222, 221, 222, 221, 222, 221, 222,
221, 222, 221, 222, 221, 222, 221, 222, 221, 222, 221,
223, 221.5, 222, 221.5, 222, 221, 222, 221, 222, 223,
222, 223, 222, 223, 222.5, 221.5, 221, 222, 221, 222,
221, 222 (6,878,964), DuluxGroup 614, 615, 612, 615,
612, 614.5, 611, 609, 607, 606, 610, 614, 613, 617,
615, 613, 614, 616, 615, 621.5, 619.5, 617, 618, 616,
617, 616, 617, 619, 620, 619, 619.5, 619, 620, 618,
619, 616.5, 616, 614, 616, 615, 614, 615, 613, 614,
611, 614 (1,859,280).
E
Eclipx Grp 298, 298, 299, 298, 294, 296, 297, 296, 298,
297, 300, 301, 297.5, 297, 300, 299, 300, 303, 299,
302, 301, 300, 302, 300, 299.5, 306, 301.5, 301, 302,
300, 301.5, 301, 300, 301.5, 299.5, 298.5, 301, 300,
299, 300, 298, 301, 297, 304, 301 (189,459), Elders 393,
392, 393.5, 393, 396, 395, 398, 396, 397, 396, 397,
396, 397, 396, 397, 396, 397, 396, 397, 396, 397, 395,
396, 395, 396, 395, 396, 395, 396, 395, 396, 395, 396,
393, 394, 395, 393, 394, 393, 395, 394, 393, 396, 396
(264,391), , ERM Power 139, 139, 137.5, 137, 136.5, 137,
136, 136.5, 136, 136.5, 136, 136.5, 136, 136.5, 136,
135.5, 136, 135.5, 136, 135.5, 136, 135.5, 136, 135.5,
136.5, 136.2, 136, 136.2, 135.7, 136, 135.5, 136, 135.7,
135, 135.5, 135, 135.5, 135, 135.5, 134, 134.2, 133,
133.2, 132, 132 (419,057), Estia Health 545, 545, 535,
538, 529, 535.5, 525, 534, 533, 525, 529, 528.5, 531,
529.5, 536, 538, 534, 534.5, 531, 534, 533, 535, 534,
535, 533, 533.5, 539, 536, 537, 536, 540, 539, 535,
539, 536, 535, 537, 536, 543, 538, 539, 534, 537
(2,235,918).
F Fairfax Media 78.5, 78.5, 79.5, 80.5, 80, 80.5, 80.2,
79.5, 80.2, 80, 80.2, 79.7, 79.5, 80.2, 80, 80.2, 79.5, 80,
79.5, 80, 79.5, 80, 79.5, 80, 79.5, 80, 79.5, 80, 79.5, 80,
79.5, 80, 79.5, 80, 79.5, 80, 79.5, 80, 79.5, 80
(7,251,149), Fisher & Paykel Hlth 872, 872, 879, 873, 877,
879, 882, 880, 882, 880, 882, 883, 881, 883, 881, 880,
881, 879, 878, 881, 880, 879, 880, 879, 880, 879, 880,
878, 880, 878, 879, 880, 878, 880, 879, 880, 879,
879.5, 879, 877, 879, 882, 882 (308,074), Fletcher Bldg
680, 677, 681, 680, 683, 683.5, 686, 684, 686, 685,
686, 685, 686.5, 691, 689, 693, 692, 695, 696, 694,
696, 698, 697, 700, 696, 699, 698, 697, 699, 697, 699,
696, 699, 697, 696, 695, 696.5, 696, 699, 698, 696,
699, 693.9, 693.9 (765,700), FlexiGroup 243, 243, 246,
246.5, 250, 251, 250, 252, 251, 253, 252, 255, 259,
257, 259, 257, 260, 259.5, 262, 259, 262, 261, 264,
263, 262, 263, 262, 263, 262, 263.5, 264, 262, 263,
259, 257, 254, 255, 252, 251.5, 253, 252, 254, 251,
255, 255 (1,707,159), Flight Centre Travel 4240, 4240,
4198, 4210, 4192, 4196, 4184, 4182, 4192, 4176, 4194,
4188, 4212, 4208, 4222, 4215.5, 4235, 4226, 4236,
4238, 4232, 4260, 4259.5, 4246, 4252, 4268, 4269,
4261, 4273, 4263, 4274, 4273.5, 4266, 4272, 4265,
4269, 4262, 4267, 4254, 4261, 4244, 4249, 4255, 4252,
4241, 4233, 4263, 4263 (369,662), Folkestone Edu unt
232, 232, 232, 235, 233, 235, 233, 234.5, 233, 234,
233, 234.5, 233, 234.5, 233, 234, 234.5, 234, 234, 235,
234, 234.5, 235, 234, 235, 234, 235, 234, 235, 234,
235, 233, 233.5, 232, 233, 231, 230, 233, 233
(353,104), Fnnterra S/H Fund ord unt 535, 531, 530, 525,
530, 525, 530, 525, 530, 525, 527, 525, 526, 525
(5,315).
G
G8 Education 372, 371, 375, 373, 374.5, 373, 378,
375, 378, 382, 378, 380, 383, 382, 381, 382, 380,
380.5, 380, 382, 381, 382, 381, 382, 381, 382, 380,
380.5, 381, 379, 381, 380, 381, 380, 383, 383
(1,285,154), Gateway Lifestyle stp 266, 267, 264, 264.5,
265.5, 266, 264.5, 265, 266, 265, 266, 265, 266, 264.5,
266, 264, 265.5, 265, 266, 265, 267, 266.5, 266, 267,
266.5, 265, 266, 265, 266, 265, 266, 265, 267, 265,
266, 265, 266, 264.5, 265, 265.5, 266, 265, 264.5, 267,
266 (1,047,357), GBST Hldgs 429, 429, 436, 425, 429,
434, 430, 433, 429.5, 428, 431, 428, 431, 428, 430,
428, 437, 433, 429, 433, 428, 430, 428, 430, 421, 417,
429, 424, 428, 425, 426, 430, 431, 429, 427, 430, 427,
425, 425.5, 428, 426, 429, 424.5, 430, 430 (165,555),
GDI Prop Grp stp 85.5, 85.5, 85.2, 85.2, 85, 85.2, 85.2,
12
Tables
COURSE OF SALES
AFR
cont’d
85, 85.2, 85.2, 85, 85.2, 85.5, 85, 85.5, 85, 85.5, 85,
85.5, 85, 85.5, 85, 85.5, 85, 85.5, 85, 85.5, 85, 85.5, 85,
85.5, 85, 85.5, 85, 85.5, 85 (449,502), Generation Health
unt 194, 195, 197.5, 203, 195, 205, 199.5, 200, 198.5,
200, 201, 200, 201, 202, 203 (40,924), Genworth Mortg
Ins 246, 246.5, 245, 246, 248.5, 247.5, 247, 247.5, 246,
248, 247, 248, 247.5, 247, 246.5, 249, 247, 248.5, 248,
247, 249, 249.5, 248.5, 250, 248, 249, 250, 248.5, 250,
248, 250, 248, 249, 247, 249, 248.5, 247, 248, 247,
248, 246, 249, 249 (1,240,197), Goodman Grp stp 653,
651, 657, 655.5, 659, 658, 655, 655.5, 653, 651, 654,
651, 654, 653.5, 657, 655.5, 660, 659, 658, 659, 657,
656, 660, 661, 659, 661, 659, 660.5, 662.5, 660.5,
661.5, 662, 660.5, 660, 661, 660, 661, 659, 660, 659,
660, 659.5, 663, 662, 660, 660 (3,584,475), GPT Grp stp
484, 483, 486, 488, 484.5, 485.5, 487, 485.5, 483, 485,
482, 481, 485, 484, 487, 486, 487.5, 487, 486, 487,
485, 487.5, 487, 488, 487, 488, 487, 488, 486, 487,
486, 487, 485, 487, 485, 487, 486, 487, 486, 487, 485,
488, 488 (3,397,220), GrainCorp 727, 726, 732, 729.5,
734.5, 733, 729, 732, 727, 729, 719.5, 720, 726, 728,
724.5, 724, 727, 723, 721, 723, 727, 724, 726, 723,
724, 725, 724, 726.5, 727, 725, 726, 725, 726, 725,
727, 724, 723, 724.5, 723, 725, 724, 725, 724, 726,
724, 727, 727 (522,515), Greencross 718, 718, 715, 717,
714, 715, 719, 716, 721.5, 720, 724, 717, 724, 723,
734, 731, 728, 730, 726, 731, 730, 737, 734, 738, 736,
730, 731, 725, 727, 725, 726, 724, 726, 724, 728, 727,
732.5, 733, 729, 732, 730.5, 730, 732, 729, 734.5, 734
(300,167), Growthpoint Prop stp 310, 310, 309.5, 310,
312.5, 312, 313, 312, 312.5, 312, 313, 312, 313, 312,
313, 312, 313, 312.5, 313, 312, 313.5, 312.5, 313,
314.5, 314, 314.5, 314, 316, 315, 314, 315, 313, 314,
313, 312.5, 313, 314, 313, 314.5, 313, 315, 315
(588,840), GUD Hldgs 698, 698, 693, 696, 699, 697, 698,
696, 695, 698, 696, 700, 698, 703, 708, 709, 707, 710,
708, 710, 709, 712, 711, 713, 711, 713, 711, 712, 711,
712, 711, 711.5, 710, 711, 707, 706, 707, 704, 703.5,
705, 705 (134,837), GWA Grp 213, 214, 211, 212, 210.5,
211.5, 213, 212.5, 213.5, 213, 211.5, 211, 213, 212,
214, 213.5, 216, 215, 213, 215, 214.5, 217, 218, 216,
216.5, 216, 218, 217, 218.5, 219, 217, 218, 217, 218,
216, 218, 217, 218, 216, 217, 218, 218 (468,469).
H
Hansen Tech 366, 366, 373, 372, 372, 374, 374.5,
377.5, 377, 368, 370, 368, 369, 367, 368, 367, 370,
369, 370, 373, 374, 376, 372, 371, 370, 372, 370, 371,
370, 370.5, 368, 370, 368, 367, 368, 366, 370, 370
(267,363), Harvey Norman 457, 457, 450, 452, 448.5,
451, 448, 451, 448, 451, 450, 454, 453.5, 455, 453,
454, 452, 456, 457, 455, 458, 455, 456.5, 455, 456,
454, 455, 454, 457, 456, 457.5, 456, 457.5, 456, 458,
456, 458, 458 (2,331,685), Healthscope 259, 259, 262,
260.5, 263, 262, 264, 263, 264, 262.5, 264, 263.5, 263,
265, 263, 265, 264, 263.5, 263, 265, 264.5, 265, 264,
266, 264, 265, 264, 264.5, 267, 266, 265, 266, 265,
266.5, 267, 265, 266, 267.5, 266, 267.5, 266, 268, 267,
268, 267, 269, 269 (6,068,364), Henderson Grp cdi 468,
468, 466, 468, 466, 467.5, 466.5, 463, 462, 463.5, 462,
460, 462, 461, 464.5, 463, 464.5, 464, 468, 466, 468,
467, 468, 466, 467, 466, 467.5, 469, 467, 467.5, 466,
466.5, 465, 466, 464, 464.5, 466, 464, 465.5, 466, 464,
464.5, 466, 465 (1,531,258), HFA Hldgs 232, 232, 233,
232, 234, 233, 231, 232, 228, 226, 228, 227, 230, 229,
230, 229, 230, 229, 230, 225, 224, 224.5, 224, 222,
220, 220.5, 223, 222, 226, 227, 226, 227, 226, 228,
227, 228, 225, 226, 223, 225 (371,622), Hntel Property
Inv stp 275, 275, 270, 274, 272, 273, 274, 269, 271, 270,
271, 270.5, 274, 272, 279, 274, 279, 275, 275.5, 277,
276, 277, 277.5, 278, 277, 278, 277, 277.5, 276, 278,
276, 277.5, 277, 277.5, 275, 276, 278, 268, 268
(63,076).
I
IDP Education 460, 460, 459, 456, 458.5, 458, 458.5,
457, 458, 457, 458.5, 456, 458, 457, 458, 457, 458,
457, 458, 457.5, 458, 457, 459, 457, 458, 456, 458,
456, 458, 459, 457, 459, 458, 456, 458, 455, 456, 458,
457.5, 455, 457, 455, 456 (241,063), IMF Bentham
131.5, 131.5, 131.5, 131, 131.5, 131, 131.5, 131, 131.5,
131, 131.5, 131, 131.5, 131, 131.5, 131.5, 131, 131.5,
131, 131.5, 134.2, 133.5, 135, 134.5, 134.5, 134, 134.5,
134, 134.2, 135, 136, 135.5, 135, 135.5, 134.5, 134.5
(396,875), ImpediMed 83, 83, 83.2, 83.5, 82.5, 79.7,
81.2, 80, 80.5, 79.5, 79.7, 78, 78.7, 77, 78, 80, 79.2,
78.7, 79, 78.5, 79, 79.5, 79.2, 80, 79, 80, 81.2, 81, 81.2,
81, 80, 80.2, 80, 80.2, 81, 80.2, 81, 80, 81.5, 80.5, 80.7,
79.5, 80.2, 78, 78.5 (937,196), Incitec Pivot 293, 295,
290, 293, 290, 291, 290, 291, 287, 288.5, 286, 288,
286, 287.5, 290, 289, 294, 291, 294, 297, 292, 294,
293, 294, 293, 294, 292, 293, 291, 293, 291, 294, 293,
294, 293, 293.5, 295, 294, 294.5, 295.5, 294, 296, 295
(5,402,557), Industria REIT stp 206, 206, 205.5, 205, 208,
206, 210, 206, 207, 207, 207, 207, 207, 207, 206, 206,
210, 207, 206.5, 207, 206.5, 207, 206.5, 210, 206.5,
210, 207 (63,602), Infigen Energy stp 66, 65.5, 68, 67,
68.2, 67.5, 68, 67, 67.5, 67, 67.5, 66.5, 67.5, 67, 67.2,
67, 66.7, 67.5, 67, 66.5, 67, 68, 67.2, 67, 66.5, 66.7, 66,
66.5, 67, 66.7, 67, 67.2, 67, 67.5, 67.2, 66.7, 67, 67.5,
67, 67.5, 67, 68.5, 67.5, 69, 68 (3,416,421), Infomedia
59.5, 59.5, 59, 59.7, 59.7, 61.2, 60.5, 61.2, 60.5, 60.7,
60, 61, 61.5, 61, 61.2, 61, 61.2, 61, 61.2, 61, 61, 61.5,
61, 61.2, 61, 61.2, 61, 61.5, 61, 61.7, 61.5, 61, 61.5, 61,
61.5, 61, 61.5, 61 (451,395), Ingenia Grp stp 273, 273,
273.5, 272, 272.5, 271, 270.5, 271, 270, 271, 270, 271,
270, 271, 270, 272, 271, 269.5, 270, 269, 270, 269,
270, 269, 270, 269, 270, 269, 270, 268, 269, 267, 268,
269, 268, 270, 271, 270, 271, 270, 271 (38,402),
Insurance Aust Grp 536, 540, 535, 536.5, 540, 541,
539.5, 541, 539, 540, 537, 536, 539, 538, 539.5, 538.5,
541, 539, 540, 539, 540.5, 539, 540, 539, 540, 539,
540, 539, 541, 540, 542, 541, 542, 542.5, 540, 541.5,
540, 541, 540, 542.5, 540, 544, 544 (4,982,811),
lpyr6qut 10248, 10250, 10248, 10238, 10248, 10250,
10238, 10226 (3,117), Investa Office Fd stp 407, 407,
410, 408, 410, 409.5, 411, 408, 409, 407, 409, 408.5,
410, 408, 411, 410, 411.5, 411, 409, 411, 410, 411,
409, 411, 409, 410, 409, 411, 410, 411, 410, 410.5,
410, 412, 410, 411, 410, 409, 410, 409, 410, 409, 412,
412 (2,170,281), InvoCare 1206, 1205, 1210, 1211,
1207, 1205, 1203, 1204, 1211, 1205, 1207, 1211, 1208,
1207, 1210, 1207, 1209, 1210, 1207, 1210, 1208, 1210,
1209, 1210, 1207, 1210, 1208, 1210, 1206, 1207.5,
1205, 1205.5, 1209, 1206, 1208, 1207, 1209, 1206,
1207, 1205, 1206, 1202, 1206 (268,185), IOOF Hldgs
841, 842, 830, 832, 838, 836, 833, 834, 830, 831, 825,
822, 827, 822, 827, 826, 834, 833, 832, 833.5, 832,
838, 837, 835.5, 833, 834, 833, 835, 834.5, 833, 829.5,
830, 829, 831, 829, 831, 829.5, 829, 831, 829.5, 827,
829, 827, 833, 833 (988,232), IPH 661, 661, 670, 669,
663, 665, 670.5, 670, 666, 669.5, 665, 669, 668, 672,
673, 669, 671, 669, 673, 671, 675, 674, 672, 673, 677,
676, 682, 678, 680, 678, 680, 678, 679.5, 679, 682,
683, 680, 682, 677, 682, 679, 674, 675, 681, 678, 685,
683 (702,776), IRESS 1127, 1126, 1139, 1136, 1129,
1135, 1130, 1132, 1135, 1136, 1131.5, 1132, 1134,
1133, 1140, 1139, 1141, 1140, 1145, 1144, 1151, 1146,
1153, 1151, 1155, 1153, 1157, 1159, 1154, 1156, 1153,
1154, 1156, 1153, 1154, 1155, 1152, 1152.5, 1151,
1150, 1152, 1151, 1153, 1150, 1149, 1155, 1155
(310,751), iSelect 98.5, 98.5, 101, 100, 101, 101, 101,
101, 101, 101, 101, 100.5, 101, 102, 103, 102, 102,
101.5, 102, 103, 102, 103, 101.7, 102, 101.7, 104.5,
102, 102.7, 102, 103, 102.5, 105.5, 102.5 (218,210),
Isentia Grp 332, 332, 337, 331, 337, 335, 338, 336, 338,
336, 338, 337, 340, 338, 342, 341, 339, 341, 340, 344,
343, 344, 346, 345.5, 344.5, 345, 344, 345, 344, 350,
349, 350, 349, 349.5, 352, 350, 353, 355, 349, 346, 347
(1,432,206).
J James Hardie Ind cdi 1803, 1803, 1824, 1812, 1803,
1809.5, 1804, 1808, 1802, 1803, 1791, 1783, 1780,
1792, 1789, 1804, 1803, 1813, 1818, 1819, 1814, 1817,
1825, 1822, 1831, 1827, 1830.5, 1829, 1832, 1829,
1831.5, 1827, 1823, 1826, 1820, 1813, 1816, 1813,
1817, 1814, 1817, 1814.5, 1810, 1818, 1818
(1,080,280), Japara Healthcare 287, 287.5, 285, 286,
285, 286.5, 285, 287, 286.5, 281.5, 282, 283, 282, 284,
287, 286, 288, 287, 283, 284, 283, 284.5, 284, 286,
285.5, 284, 285.5, 285, 284, 285, 284, 285.5, 284, 285,
284, 284.5, 283.5, 284, 285.5, 284, 284.5, 283, 285,
284 (2,216,478), JB Hi-Fi 2267, 2268, 2238, 2244, 2238,
2243, 2254, 2263, 2260, 2275, 2273, 2281, 2295, 2275,
2290.5, 2287, 2295, 2299, 2286, 2287, 2298, 2304,
2296, 2294, 2299, 2298, 2293, 2298, 2291, 2297, 2292,
2293, 2288, 2292, 2290, 2296, 2288, 2291, 2294, 2290,
2294, 2293, 2302, 2301, 2296, 2309, 2309 (389,110).
K
Kathmandu Hldgs 152, 152, 151, 149.5, 150, 150.5,
150, 152, 151.5, 150.5, 149.7, 150.5, 152, 151.7, 150,
150.2, 149.5, 149.7, 149.7, 149.5, 149.5, 150.2, 151.2,
150, 150.2, 150.5, 150.2, 150.5, 147, 147 (735,051).
L
Lend Lease Grp stp 1340, 1340, 1335, 1337, 1343,
1338, 1330, 1332.5, 1336, 1333, 1330, 1331, 1338,
1334, 1340, 1337, 1343, 1338, 1341, 1342, 1338, 1347,
1341, 1347, 1344, 1345.5, 1344, 1346, 1343, 1345,
1343, 1345, 1340, 1342, 1344, 1341, 1343.5, 1342,
1344, 1343, 1341, 1342, 1340, 1341, 1338, 1340
(1,607,550), Link Admin Hldgs 735, 740, 734, 735, 739,
736, 739, 738, 740, 738, 740, 739, 740, 737, 741, 744,
742, 745, 749.5, 747, 752, 752.5, 750, 756, 754, 756,
753, 755, 756, 753, 756, 754, 756, 753, 757.5, 755.5,
752, 755, 754, 752, 753, 749, 753, 748.3, 748.3
(513,960).
M Macq Atlas Roads stp 462, 464.5, 461, 465, 464, 466,
465, 467, 464, 466, 465.5, 468, 467, 469, 468, 469,
468, 473, 472, 473, 470, 472.5, 469, 472, 471, 473,
470, 471.5, 471, 470, 471.5, 469.5, 470, 469, 470, 469,
470, 469, 470, 468, 468 (1,788,247), Macquarie Grp
6321, 6314, 6371, 6329, 6386, 6400, 6369, 6388, 6344,
6342, 6370, 6346, 6291, 6287, 6319, 6313.5, 6366,
6338, 6387, 6379, 6398, 6388, 6424, 6409, 6422, 6420,
6404, 6408, 6443, 6435, 6473, 6481, 6449, 6454,
6433.5, 6436, 6418, 6431, 6405, 6409.5, 6369, 6367,
6388, 6374.5, 6362, 6369, 6361, 6338, 6375.5, 6375.5
(1,665,205), nyr6qut 9920, 9935, 9965, 9970, 9975,
9970, 9980, 9970, 9960, 9970, 9975, 9980, 9985, 9989,
9970, 9935, 9920, 9908 (3,787), nyr6qut 9740, 9748,
9750, 9749, 9750, 9749, 9750, 9757, 9750, 9708.1,
9750, 9708.5 (2,812), Magellan Fin Grp 2144, 2140,
2197, 2180, 2166, 2168.5, 2160, 2167, 2166, 2157,
2162, 2154, 2155, 2160, 2156.5, 2174, 2177, 2170,
2172.5, 2183, 2179, 2185, 2181.5, 2191, 2194, 2174,
2177, 2173, 2174, 2181, 2179, 2175, 2180, 2176, 2181,
2182, 2179, 2184, 2177, 2175, 2179, 2178, 2169, 2170,
2163, 2166, 2174, 2174 (415,085), Mantra Grp 433, 433,
430, 431, 427, 430, 428, 432, 435, 434, 436, 434.5,
435, 439, 438, 437, 440, 439, 440, 438, 441, 440.5,
441, 442, 439, 439.5, 439, 440, 438.5, 440, 439, 440.5,
441, 440, 439, 440, 439.5, 438, 441, 441 (366,867),
Mayne Pharma 145, 145.5, 144, 144.2, 143.5, 144,
145.5, 145.2, 144.5, 145, 144.5, 145.5, 145.7, 145.5,
146, 145.5, 146, 145, 145.5, 147, 146.2, 146.5, 146.2,
146, 146.5, 146, 146.5, 145.5, 145.7, 145, 145.2, 145,
145.5, 145, 145.5, 145, 145.5, 145, 146, 145.3
(1,389,529), McMillan Shakespr 1223, 1223, 1230, 1226,
1254, 1253, 1243, 1240, 1247, 1252, 1241, 1244, 1239,
1237, 1247, 1240, 1249, 1245, 1255, 1249, 1254, 1247,
1258, 1252, 1264, 1250, 1257, 1255, 1254.5, 1250,
1249, 1252, 1252.5, 1248, 1246, 1250, 1254, 1246,
1249, 1243, 1240, 1245, 1241, 1234, 1239, 1233, 1241,
1240 (404,102), Medibank Private 289, 289, 292, 291,
292, 291, 293, 291, 292, 289.5, 291, 289, 289.5, 291,
290, 293, 291, 292, 291, 292, 291, 292, 291, 294,
293.5, 291, 292, 291, 293, 291, 293, 292, 293, 292,
293, 291.5, 292, 291, 293, 292, 294, 294 (6,127,160),
Mesoblast 251, 250, 253, 250, 253, 251, 252, 253, 252,
255, 252, 255, 256, 253, 254.5, 253.5, 256, 254, 255,
257, 255, 257, 258, 256.5, 256, 257, 255.5, 255, 256,
254, 256, 254, 255, 252, 253, 254, 253, 252, 253, 251,
252, 251 (533,921), Metcash 171, 171, 169, 171.7, 170,
171, 169, 169.5, 168.5, 167.5, 169, 168.5, 170, 169.5,
168.7, 169.5, 171, 170, 169.5, 170, 169, 169.5, 169,
169.5, 168.5, 169, 169.5, 169, 169.5, 169, 169.5, 169,
169.5, 169, 169.5, 166, 164.5, 168.1, 167.5
(3,528,854), MG Unit Tr unt 223, 223, 222, 223, 222, 223,
222, 223, 222, 223, 221, 222, 223, 221, 222, 221, 222,
220, 220.5, 222, 223, 221.5, 222, 223, 222, 225, 224,
226, 225, 226, 225, 226, 224, 224.5, 224, 225, 226,
225, 227, 226, 227 (230,002), Mineral Resources 586,
589, 583, 585, 592, 588, 596, 592, 598, 595, 600, 606,
609, 605, 613, 611, 615, 617, 615, 617, 614, 616, 618,
615, 616, 614, 617, 613, 612, 616, 617, 614, 613, 616,
617, 614, 615, 618, 615, 618, 615, 618, 614, 618, 617,
614, 615 (956,057), Mirvac Grp stp 185.5, 186, 185, 187,
186, 186.7, 187, 186, 186.5, 185.5, 186, 185.5, 186.5,
186, 187, 186, 186.5, 186, 186.7, 186.2, 187, 186.5,
186.7, 186.5, 187, 186.5, 187, 186.5, 187, 186.5, 187,
186.5, 187, 186.5, 187, 186.5, 187, 186.5, 188, 188
(9,042,925), MMA Offshore 36.5, 36.5, 37, 36.7, 36.5,
36.7, 36.5, 36.7, 36.5, 36.7, 36.7, 36.5, 36.7, 36.5, 36.7,
36.5, 36.7, 37, 37, 36.7, 36.5, 37, 37, 36.5, 37, 36.7, 37,
37, 37, 36.7, 37, 37, 36.7, 37, 36.2, 36.5, 36, 36
(472,793), Monadelphous Grp 686, 685, 689, 687.5, 678,
680, 686, 683, 686, 683, 685, 680, 682, 691, 689, 700,
692.5, 685, 686, 692, 693, 689, 692, 688, 690, 687,
688, 682, 684, 681, 683, 681, 683, 680, 682.5, 681,
686, 680.5, 685, 686, 684, 683, 686, 684, 689, 689
(366,326), Monash IVF Grp 174.5, 174.5, 175, 174.5, 175,
174.5, 175, 174.5, 175, 174.7, 174.5, 177.5, 176.5,
176.7, 178.5, 177.7, 177, 177.2, 177, 176.5, 177.2, 177,
177.2, 177, 178, 177.2, 176.5, 177.2, 177, 176.5, 177.2,
176.5, 176.7, 177, 176.7, 177, 177.2, 177, 178, 178
(857,650), Mortgage Choice 174, 174, 174, 172, 172.5,
172, 172.2, 172, 172.2, 172, 173.7, 173, 173.2, 173.5,
173, 173.5, 173, 172.5, 173.5, 172.5, 173.5, 172.7,
172.7, 172.7, 172.7, 172.5, 172.5, 173, 172.7, 172.7,
173, 174.5, 173, 173.5, 173, 173 (87,536), Myer Hldgs
113.5, 114, 112.5, 113, 113.5, 113.2, 112.5, 113, 112.5,
111.5, 112.5, 112, 111.7, 113, 112.5, 113.2, 113, 112.5,
113, 112, 113, 112.5, 113, 112.5, 113, 112.5, 113,
112.5, 113, 112.7, 113, 112.5, 113, 112.5, 113, 112.5,
113, 112.5, 113, 112.5, 113.5, 113.5 (3,101,663), MYOB
Grp 313, 313, 311, 311.5, 316, 317, 315, 317, 316.5,
317, 316.5, 317, 316, 317, 321, 322, 319, 317, 319,
318.5, 320, 319.5, 320, 319.5, 320, 320, 319.5, 320,
319.5, 320, 319, 320, 319.5, 320, 318.5, 319, 318.5,
320, 318.5, 319, 317, 319 (556,171).
N Nanosonics 210, 210, 207, 206, 202, 204, 205, 204,
205, 206, 207, 206, 208, 206.5, 208, 210, 209, 212,
209, 212.5, 206, 210, 214, 211, 212, 213, 211, 212,
210.5, 211, 210, 211, 210, 209, 212, 210, 211, 209, 211
(718,010), National Aust Bank 2545, 2541, 2550, 2549,
2571, 2570, 2556, 2563, 2548, 2557, 2544.5, 2546,
2539, 2565, 2558, 2576, 2563.5, 2577, 2580, 2573,
2575, 2568, 2573, 2563, 2559, 2566, 2563, 2559, 2564,
2557, 2560, 2567, 2566, 2559, 2565, 2563, 2556, 2558,
2549, 2554, 2551, 2544.5, 2548, 2542, 2540, 2550,
2550 (5,554,179), lpyr3ut 9574.9, 9575, 9578, 9580,
9578, 9575, 9580, 9575, 9574.9, 9580, 9570, 9578,
9571, 9580, 9590, 9595, 9590, 9595, 9580, 9595
(12,971), lpyr3ut 9313, 9320, 9310, 9318, 9300, 9318,
9300, 9318, 9300, 9296, 9295, 9277, 9318, 9320, 9318,
9325, 9329, 9330, 9350 (8,657), nyr3qut 9495, 9500,
9495, 9500, 9491, 9490, 9468.1, 9489.9, 9484, 9490
(5,699), Natl Storage REIT stp 156, 156.5, 155.5, 156.5,
156.2, 156.5, 156.7, 156, 156.5, 156, 156.5, 156, 156.5,
156, 156.5, 156, 156.5, 156, 156.5, 156, 156.2, 156.5,
156, 155.7, 156, 155.7, 156.5, 156, 156.5, 156, 156.5,
156, 156.5, 156, 156.5, 156.2, 156, 156.2, 156, 156.5,
156, 156.2, 156 (692,610), Navitas 495, 495, 494, 495,
491.5, 494, 492.5, 493, 494, 492, 493, 497, 496, 498,
497, 498.5, 497, 494, 496, 495.5, 498.5, 497, 498, 496,
497, 496, 497, 496, 498, 496, 498, 496, 498, 497, 496,
498, 497, 498, 495, 497 (1,083,054), News Corp b voting
1726, 1726, 1731, 1733, 1729, 1732, 1729, 1730.5,
1727, 1730, 1728, 1729.5, 1728.5, 1727, 1729, 1728,
1727, 1726, 1728.5, 1727, 1728, 1728, 1729, 1726,
1728, 1727, 1728, 1726, 1727, 1729, 1725, 1726, 1724,
1725, 1724, 1725, 1722, 1727, 1722 (453,288), NEXTDC
268, 268, 270, 269, 271, 270, 271, 270, 271, 270, 272,
270, 272, 274, 273, 275, 276, 274.5, 276, 274, 274.5,
276, 278, 275.5, 276, 277, 275.5, 276, 278, 276.5, 276,
278, 276.5, 277, 276.5, 278, 276, 278 (490,646), NIB
Hldgs 378, 378, 383, 381, 385, 386, 383, 383, 384, 382,
383, 382, 383.5, 383, 384, 383, 386, 385, 387, 385.5,
387, 386, 387, 386, 385, 390, 385, 387, 386, 385, 386,
385, 387, 385, 388, 387, 384, 388, 388 (517,571), Nine
Entertainment 111.5, 111.7, 106, 113, 108, 110, 111.5,
110.5, 112, 111, 113.5, 113, 114, 115, 114.2, 113, 112,
113, 112, 113, 113.5, 112.2, 112, 112.7, 113, 112, 113,
112.5, 114, 113, 113.5, 113, 114, 113.5, 115, 114.5,
117.2, 116.5, 119, 117.5, 119.5, 120, 118, 118.5
(15,339,019), Nufarm 711, 711, 706, 713, 700, 703, 696,
699, 696, 693, 693.5, 691, 694, 690, 693.5, 691, 698,
696, 698.5, 694, 700, 698, 700, 698, 704, 706, 701,
700, 703, 702, 703, 704, 700.5, 699, 701, 697, 698,
700, 698, 704, 703, 706, 705, 701, 704 (1,424,659).
O
oOh! Media 460, 460, 455, 460, 457, 459.5, 464, 460,
465, 460, 462, 464, 463, 468, 470, 466, 468, 464.5,
463.5, 471, 470, 467.5, 467, 472, 469, 481, 485, 473,
475, 470, 476, 472, 475, 472, 477, 476.5, 472, 475,
468, 474, 468, 470, 475.5, 470, 475, 470 (925,906),
Orica 1460, 1475, 1457, 1466, 1458, 1465, 1458.5,
1464, 1459, 1461, 1455, 1458, 1451, 1456, 1463,
1462.5, 1469, 1467, 1477, 1476, 1481, 1479, 1486,
1485, 1490, 1486.5, 1479, 1481, 1477, 1479.5, 1480,
1477, 1479, 1482, 1480, 1474, 1473, 1481, 1476, 1479,
1475, 1477, 1472, 1470, 1478, 1478 (878,637), Origin
Energy 468, 463, 472, 473, 465, 466, 470, 469.5, 471,
469.5, 465, 468, 467, 470, 469.5, 467, 467.5, 469, 468,
461, 463, 467, 466.5, 464, 465, 459, 463, 461, 461.5,
464, 463, 465.5, 465, 463, 465, 463.5, 466, 464, 465,
467, 466, 464, 465, 462, 464, 464 (7,798,752), Orora
244, 244, 246, 244, 246, 245, 246, 245.5, 244, 246,
245.5, 247, 246, 248, 247, 248, 247, 248, 247, 248,
247, 247.5, 247, 248, 247.5, 250, 247, 249, 248, 247,
248, 247, 248.5, 247, 249, 247, 249, 248, 247, 248,
247, 249, 248.1 (2,858,157), OzForex Grp 205, 205, 204,
205, 204, 205, 204, 205, 204.5, 206, 205, 206, 205,
206, 205, 208, 207, 208, 207.5, 209, 210, 208, 209,
208, 209, 208, 210, 209, 211, 210, 212, 211, 213, 210,
211, 213, 211, 213, 212 (1,156,074).
P Pacific Brands 94.5, 94.5, 93.2, 93, 94.5, 95.5, 95,
96.2, 95.5, 94.2, 95, 94.7, 96.7, 96.2, 98.5, 97.5, 98,
97.5, 98.2, 98, 100, 101, 99.2, 99.7, 99.5, 99.7, 99,
99.7, 99, 99.5, 99, 99.2, 100, 99.2, 98, 99, 98.5, 98.7,
99.2, 100.2, 98.5, 100, 98.5, 100, 100 (5,413,787), PAC
Grp 481, 481, 482, 481, 492, 482, 484, 492, 493, 495,
494, 493, 485, 484, 485, 481, 482, 485, 484, 483, 482,
483, 483, 476, 465, 483, 465, 467, 466, 468, 471, 463,
471, 470, 457, 457 (29,271), Pact Grp Hldgs 486, 488,
483, 481.5, 485, 486, 484.5, 485, 490, 488, 484, 483,
486, 488, 487.5, 492, 491, 493, 492, 496, 495, 494,
495, 494, 496, 495, 493, 495, 493.5, 495, 494, 495,
494, 495, 493, 494.5, 493, 494, 492, 494, 492, 495,
492, 494 (465,489), Perpetual 4150, 4153, 4084, 4114,
4145, 4143, 4131, 4141, 4131, 4133, 4116, 4100, 4119,
4116, 4131, 4127, 4153, 4147, 4174, 4181, 4166, 4165,
4198, 4197, 4189, 4202, 4190, 4178, 4187, 4176, 4181,
4191.5, 4191, 4185, 4187, 4193, 4180, 4159, 4152,
4163, 4150, 4161, 4159, 4168, 4169.5, 4150, 4164
(169,930), Platinum Asset 614, 615, 613, 615, 623, 624,
622, 624, 621, 622, 616, 617, 615, 616, 618, 617.5,
623, 624, 625, 624, 623, 625, 623, 624.5, 623.5, 622.5,
624, 625, 623, 625, 623, 624, 622.5, 624, 621, 623,
622, 623, 621, 622, 621, 618, 620 (749,947), Premier
Invest 1599, 1606, 1595, 1597, 1606, 1601, 1606, 1603,
1609, 1611, 1603, 1604, 1616, 1615, 1606, 1609, 1628,
1614, 1629, 1624, 1632, 1629, 1643, 1639, 1633, 1634,
1629, 1635, 1631.5, 1628, 1633, 1636, 1629, 1633,
1629, 1631, 1629, 1634, 1635, 1628, 1629, 1631, 1629,
1631, 1625, 1635, 1636, 1625, 1628 (494,401), Primary
Health Care 374, 374.5, 372.5, 373.5, 378, 376.5, 375,
375.5, 373, 372, 376, 377, 375, 376, 373, 374, 373,
373.5, 373, 375.5, 374, 376, 375, 379, 378.5, 374.5,
375.5, 374, 374.5, 373, 375, 374, 375.5, 377, 375, 377,
376, 374.5, 375.5, 374, 375.4, 375.4 (3,829,278), Prime
Media Grp 35, 36, 35.7, 35.5, 36, 35.7, 35.5, 36, 35.7, 36,
35.7, 35.5, 36, 35.5, 36, 35.7, 35.5, 36, 35.7, 36, 35.7,
35.5, 35.7, 35.5, 35.2, 35, 35.5 (297,002), Programmed
Maint 139.5, 139.5, 138.5, 139, 140.5, 141, 140, 142,
141, 140, 141.5, 140, 140.5, 141.5, 140.5, 142, 141,
141.5, 142, 141.5, 143, 142.5, 143.5, 143, 144, 142.5,
143.5, 143, 142.2, 142, 143, 142, 143, 141.2, 142, 141,
141.5, 141, 142.5, 142.5 (1,044,399).
Q
Qantas Airways 406, 407, 404.5, 405, 410, 408, 411,
409, 410, 408, 411, 410, 409, 411, 408, 410, 409, 411,
410, 411, 410, 411, 410, 411, 410, 411, 410, 411, 410,
411, 409.5, 411, 409, 410, 411, 410, 411, 410, 411,
409, 411, 409.8 (11,254,210), QBE Insurance Grp 1067,
1064, 1068, 1067, 1078, 1082, 1077, 1081.5, 1075,
1077, 1080, 1076, 1079, 1077.5, 1076, 1074, 1078,
1077.5, 1084, 1086, 1082, 1080, 1083, 1081.5, 1084,
1083, 1081, 1082, 1084, 1083.5, 1080, 1081.5, 1077,
1080, 1074, 1075, 1072, 1073, 1076, 1075, 1071, 1072,
1076, 1075, 1072, 1073.5, 1070, 1067, 1075, 1075
(3,581,533), Qube Holdings 230, 230, 229, 230, 229, 230,
229, 230, 231, 229.5, 231, 229.5, 231, 230, 230.5, 232,
230, 231, 227.6, 231, 230, 231, 230, 231, 230, 231,
229, 231, 230, 232, 231, 232, 231, 232, 231, 233, 232,
233, 231, 231.5, 230, 230 (2,983,654).
R Ramsay Health Care 6058, 6054, 6114, 6075, 6053,
6065, 6076, 6071, 6100, 6091, 6068, 6069, 6093, 6096,
6073, 6086, 6072, 6075, 6094, 6093, 6120, 6109, 6141,
6135, 6154, 6150, 6139, 6143, 6131, 6133.5, 6118,
6123, 6118, 6122, 6116, 6117, 6122, 6122.5, 6141,
6139, 6126, 6120, 6130, 6145, 6134, 6142, 6134, 6166,
6162 (371,971), kpyr6qt 10188, 10190, 10200, 10130,
10220 (1,342), RCG Corp 157, 157, 157.2, 155, 156,
156.5, 156, 157, 156, 157.5, 156, 157.5, 157, 156,
156.7, 156.5, 156, 156.5, 156, 157, 156.2, 157, 156.5,
156.7, 156.5, 156, 157, 156.5, 157, 156.2, 157.5, 156.2,
157, 156.2, 157, 156.5, 157, 157.2, 156.5, 157, 156.5,
158, 158 (1,093,151), RCR Tomlinson 135, 135, 135.5,
140.2, 141.5, 136, 138.5, 141, 139.7, 138, 138.5, 137,
139.2, 138, 138.5, 138, 138.2, 138.7, 139, 137.2, 137.5,
139, 138.5, 137.2, 138.5, 138.7, 139, 138, 137.5, 139.2,
139, 138, 139.2, 138.7, 138, 139.2, 139, 135.5, 136.2,
139, 137.5, 138.7, 137, 138.5, 138, 140, 136, 136
(119,857), REA Grp 5281, 5243, 5291, 5259, 5277, 5260,
5281, 5272, 5302, 5294, 5275, 5274, 5299, 5311,
5296.5, 5300, 5326, 5319, 5332, 5323.5, 5334, 5325,
5340, 5328.5, 5340, 5336, 5354, 5346, 5361, 5357.5,
5370, 5373, 5356, 5360, 5347, 5351, 5337, 5342,
5332.5, 5339, 5329.5, 5340, 5331, 5345, 5331.5, 5340,
5331, 5346, 5346 (515,009), Recall Hldgs 797, 800, 794,
796, 795, 796, 795, 796, 797, 795, 796, 795, 797, 795,
798, 795, 799, 797, 799, 797, 796, 799, 797, 799, 797,
798, 795, 797.5, 796, 798, 795, 796, 800, 799, 795,
796, 795, 796, 795, 796, 795, 796 (2,730,473), Reckon
157, 157, 160, 158, 158.5, 158, 158.5, 158, 158.5, 158,
158.5, 161, 161.5, 158, 162, 157, 159.5, 159.2, 159,
161.5, 160.5, 160.2, 160, 160, 161.5, 160, 159, 160,
159, 160, 158, 159.2, 159, 159.5, 159, 160.5, 153, 153
(42,194), Regis Healthcare 480, 480, 478.5, 475.5, 479,
478.5, 481, 480, 482, 480, 481, 478, 480, 479, 480,
479, 481, 480, 479, 480.5, 479, 481, 480, 481, 480,
481, 480, 481, 479, 480, 479, 481, 480, 479, 481, 480,
481, 479, 480, 478, 476, 478 (878,806), ResMed Inc cdi
770, 769, 772, 770.5, 768, 769, 767, 768, 769, 768,
769, 768.5, 767, 769, 768, 769, 768, 769, 768, 770.5,
770, 771, 770, 771, 769, 771, 768, 770, 769, 771, 769,
771, 769, 770.5, 770, 772, 770, 771.5, 771, 771.5, 771,
772, 774.5, 770.4, 770.4 (2,505,808), Retail Food Grp
502, 504, 500, 501, 504, 501, 502, 501, 505, 504, 506,
504, 506, 509, 510, 508, 510, 508, 510, 509, 514, 515,
513, 515, 514, 515, 513, 514, 512, 513, 511.5, 512,
510, 510.5, 509.5, 511, 509, 510, 509, 507.5, 508, 507,
508, 505, 508 (311,324), Ridley Corp 130, 130, 131,
131.5, 131.7, 131, 130.5, 131.5, 131, 131.5, 130.5, 130,
130.5, 130, 128.5, 129, 128.7, 129, 128.5, 129, 128.5,
128.7, 129.5, 129.2, 130, 129, 129.2, 130, 129.5, 129.2,
129.5, 129.2, 129.5, 129, 129.5, 129, 129.2, 130.5, 129,
129.2, 130, 130 (492,907), Rural Funds Grp stp 151.5,
151.5, 155, 151.5, 153, 153.5, 151, 151.5, 153, 151.5,
152.5, 152, 152.5, 152.2, 153.5, 153.2, 153.5, 153.2,
153.5, 153.2, 154, 153.7, 154.5, 154, 153, 154, 153,
154, 152, 154, 153.5, 155, 154.5, 154, 154.5, 154,
154.5, 154, 153.5, 155, 153.5, 155.5, 155.5 (329,196).
S
SAI Global 368, 368, 364, 358, 357, 356, 358, 355,
355.5, 354, 351, 354, 352.5, 351, 352, 351, 352, 351,
351.5, 351, 352, 351, 352, 351, 352, 351, 353, 352,
356, 355, 352.5, 352, 350, 351, 352, 353, 350, 352
(4,731,909), SCA Property Grp stp 222, 222, 223, 222,
224, 222.5, 223, 222.5, 221.5, 222, 221, 221.5, 223,
222, 223, 222, 223, 223, 222, 223, 222, 223, 222, 223,
222, 223, 222, 223, 222, 223, 222, 223, 222, 223, 222,
223, 222 (719,418), Scentre Grp stp 434, 434, 432.5,
433.5, 438, 436.5, 434, 435.5, 433.5, 434, 431, 433,
432, 434, 433.5, 436, 435.5, 437, 435.5, 437, 435, 437,
436, 439, 437.5, 439, 438, 436, 437, 435, 436, 437,
436, 437, 436, 437, 436, 437, 436, 437, 436, 438, 436,
439, 439 (9,382,682), SEALINK Travel Grp 427, 428, 423,
424, 423, 424, 426, 425, 424, 425, 424, 425, 424, 425,
424, 425, 424, 427, 440, 426, 427, 425, 427, 433, 426,
428, 426, 427, 440, 428, 425, 427, 430, 429, 430, 428,
434, 433, 432, 435, 432, 430, 439, 433 (186,944), Seek
1547, 1551, 1538, 1544, 1535, 1539, 1546, 1542.5,
1547, 1544, 1539, 1541, 1549, 1548, 1558, 1556, 1563,
1564, 1556, 1563, 1559, 1560.5, 1563, 1561, 1562,
1561, 1563, 1559, 1562, 1559, 1561, 1561.5, 1559,
1562, 1563, 1558, 1559, 1563, 1558, 1561, 1571, 1571
(841,830), Select Harvests 414, 415, 406, 408, 418, 413,
420, 417, 415, 417, 410, 413, 416, 413, 419, 417, 419,
417, 420, 415, 420, 418, 421, 418, 420, 418, 422, 420,
421, 419, 422, 421, 422, 420, 421, 416, 418.5, 416,
419, 417, 416, 420, 420 (1,433,178), Seven Grp Hldgs
518, 517, 522, 518, 522, 521, 519, 518, 524.5, 523,
519, 520, 522, 524, 520, 524, 523, 520, 521, 519, 521,
520, 518, 519, 520, 519, 520, 516, 517, 516, 515, 517,
515, 515.5, 513, 515, 514, 519, 521, 522, 519.3, 519.3
(601,268), lpyr6qut 5864, 5865, 5860 (1,107), Seven West
Media 88, 89, 87.2, 90, 89, 89.5, 87.5, 88, 87, 86.5, 87.5,
87, 87.5, 87.2, 88, 87.5, 87.7, 89.5, 89, 88.5, 88, 90, 89,
90, 89.2, 90.5, 89.5, 90, 89.5, 90.5, 90, 90.7, 90.5, 89.7,
90, 89.5, 90, 91, 90.7, 90, 89.7, 90.5, 90.5 (4,997,981),
SG Fleet Grp 336, 336, 337, 340, 338, 337, 338, 337,
336, 340, 337, 339, 338, 333, 336, 337, 334, 335, 333,
334, 333.5, 331, 331.5, 333.5, 332, 333, 331, 331.5,
330.5, 331, 328, 328.5, 331.5, 332, 331, 332, 329.5,
329, 332, 330.5, 332, 331.5, 336, 333, 336, 336
(403,281), Sigma Pharmaceut 104.5, 104.5, 101.7, 103.5,
103, 104, 103, 104.5, 103.5, 105.7, 106, 104, 105.5,
105, 105.5, 107.5, 106.7, 107.5, 107, 107.5, 107, 106.5,
107, 106.5, 107, 106, 106.5, 105.5, 106, 105.5, 106.5,
106, 107.5, 106.5, 108, 107.5, 106.5, 107.5, 105.8,
105.8 (5,651,462), Sims Metal Mgt 842, 841, 858, 852,
861, 856, 865, 857, 865, 860, 857, 854, 858, 856, 849,
856, 850, 852, 848, 850, 856, 853, 856, 852, 853.5,
856, 855, 858, 856, 858.5, 858, 861, 857, 860, 861,
856.5, 855, 859, 857, 862, 860, 855, 856, 851, 854,
850, 853 (1,443,518), Sirtex Medical 2900, 2900, 2950,
U
2927.5, 2901, 2897, 2907, 2917, 2907.5, 2917, 2911,
2910, 2932, 2929, 2952, 2954, 2984, 2959, 2968, 2967,
2989, 2983, 3000, 2996, 2992, 2995, 2991, 2994, 2980,
2982.5, 2989, 2993, 2985, 2986, 2978, 2983, 2993,
2991, 2988, 2989, 2992, 2990, 2997, 3012, 2993, 3001,
3007, 3011, 2976.2, 2976.2 (311,329), Sky Network TV
444, 444, 445, 444, 445, 444, 445, 444, 445, 443, 444,
445, 446, 447, 445, 444, 444, 444, 444, 443, 444,
444.5, 444, 445, 444, 445, 444, 444.5, 444, 443, 440,
441, 438, 441, 438, 436, 435, 441.1, 441.1 (532,752),
SkyCity Entertain 446, 446, 447, 446, 449, 448, 448.5,
446.5, 448, 447, 447.5, 450, 449, 448, 449, 448, 449,
447, 450, 449, 450, 449, 450, 449, 450, 448.5, 449,
450, 449, 448, 447, 449, 448.5, 447.5, 448, 447, 448,
446, 445, 447.9, 447.9 (566,587), Slater & Gordon 24.5,
24.5, 24, 24.5, 24.5, 25.5, 25, 24.7, 25, 24.5, 25, 25,
24.5, 25, 24.5, 25.5, 25, 25, 25.5, 25, 25, 24.5, 24.5, 25,
24.5, 25, 24.5, 25, 24.5, 25, 24.5, 25, 24.5, 25, 24.5, 25,
24.5, 24.5 (1,567,861), Smartgroup Corp 475, 475, 477,
478, 473, 474, 477, 476, 479, 485, 483, 480, 478, 476,
478, 481, 482, 480, 482, 479, 480, 478, 479, 477.5,
475, 476, 475, 475.5, 475, 476, 474.5, 479, 477, 484,
483, 479, 480, 483, 482, 486.5, 483, 486, 483, 486, 485
(219,330), SMS Management 182.5, 182.5, 183.5, 185,
183.5, 184, 183, 182.5, 183, 182.5, 183.5, 184, 183.5,
184, 183.5, 184, 185, 186, 185.5, 186, 189, 188.5,
187.5, 187, 189, 187, 187.5, 188, 188.5, 188, 189,
188.5, 189, 187.5, 188, 187, 190.5, 190.5 (117,583),
Sonic Healthcare 1788, 1791, 1775, 1774, 1788.5, 1784,
1785, 1799, 1798, 1792, 1791, 1797, 1799, 1794, 1802,
1801, 1806, 1805.5, 1811, 1809, 1817, 1814, 1810,
1807, 1812, 1811, 1807, 1807.5, 1803, 1804, 1808,
1807, 1811, 1810, 1805, 1808, 1813, 1812, 1806, 1807,
1804, 1809, 1811, 1804, 1812, 1793.5, 1793.5
(1,067,044), Spark Infrastructure forus 202, 202.5, 199.5,
200, 201, 200, 201, 200, 200.5, 200, 200.5, 199, 200,
199.5, 200.5, 201, 200, 201, 200, 201, 200, 201, 200,
201, 200, 200.5, 200, 201.5, 201, 200, 200.5, 201.5,
202, 201, 202, 201, 202, 201, 202 (4,455,705), Spark
New Zealand 312, 312, 314, 312.5, 312, 313.5, 312.5,
314.5, 313.5, 314.5, 314, 314.5, 315, 314.5, 317, 315,
316, 314.5, 315.5, 316, 317, 316, 317, 316.5, 317.5,
317, 318, 317, 318, 317.5, 319.5, 318, 320, 318.5, 321,
316.3, 316.3 (1,155,307), SpeedCast Intl 455, 455, 456,
458, 458, 459, 458, 458, 458, 456, 455, 459, 460, 460,
460, 460, 460, 460, 461, 460, 458, 460, 457.5, 459,
460, 459, 457, 460, 456, 458, 455, 457 (99,289),
Spotless Group 119, 119.5, 118, 119.5, 117.5, 118,
116.5, 118, 117, 118, 117.5, 117, 118, 117, 117.5, 117,
117.7, 117.5, 118, 117.2, 118.2, 119.5, 120, 119.5, 120,
119.5, 120, 119, 120, 120.5, 120, 118.5, 119.2, 118.5,
119, 118.2, 119, 118, 119 (3,168,857), Starpharma Hldgs
72, 72, 72.5, 73, 72.7, 73, 74, 73.2, 73.5, 72.5, 73, 73,
72.2, 73, 72, 71.5, 71.5, 71.2, 71, 71.5, 71.5, 72, 72,
71.7, 72, 72, 72.5, 72.2, 73, 72, 72.5, 72, 73.5, 73.5
(263,892), Steadfast Group 176.5, 176.5, 177, 176.7,
178.5, 176.5, 177, 176.5, 177, 179, 177.7, 178, 178.2,
177.7, 178.5, 177.7, 179, 179.5, 178.5, 179, 178.5, 179,
178.5, 179, 178.5, 178.7, 179.5, 179, 179.5, 179, 180,
179.5, 180, 179, 179.5, 179, 179.5, 179, 179.5, 178.5,
179, 178, 179 (1,927,725), Sthn Cross Media 101.5,
101.5, 102.5, 102.2, 102.7, 102, 102.2, 102, 102.5, 102,
102.5, 102.2, 102.5, 104, 103.5, 104, 103.5, 104.5,
103.7, 103.5, 104, 103.7, 104.5, 103.7, 104, 104.5, 104,
104.5, 104, 104.5, 103.5, 104, 103.5, 104, 103.5, 104,
104 (786,980), Stockland stp 413, 412, 414, 415, 413,
414.5, 416, 414, 415, 412, 412.5, 415, 414, 415, 414.5,
418, 417, 416, 418, 416, 419, 418.5, 420, 418, 416.5,
418, 420, 421, 418.5, 419.5, 418.5, 419.5, 418.5, 419,
418, 419, 417, 418, 416.5, 417, 418, 417, 418, 417,
419, 417.2 (6,342,951), STW Comms 96, 96, 96.5, 96.2,
96.7, 97, 96.5, 97, 96.7, 97, 96, 96.5, 96.2, 96, 96.5,
96.5, 94.5, 95, 94.7, 94.2, 95, 95.2, 95.7, 95.2, 96.2, 96,
95.7, 96, 95.5, 96.5, 96.2, 96.5, 96, 96.7, 96.5, 96.7,
96.5, 95.7, 96.2, 96.5, 96, 96.5, 96 (817,386), Suncorp
Grp 1168, 1167, 1172, 1170, 1178, 1176, 1181, 1180.5,
1175, 1178, 1176, 1181, 1180, 1173, 1172, 1179, 1174,
1177, 1179, 1177.5, 1185, 1187, 1183, 1186, 1183,
1180, 1184, 1182, 1183, 1186, 1183.5, 1183, 1184.5,
1183.5, 1179, 1180.5, 1177, 1179, 1177, 1180, 1178,
1181, 1176, 1182, 1182 (4,121,986), lpyr3qut 10119.5,
10110, 10119.5, 10120.2, 10150, 10155, 10150, 10110
(2,014), nym3qu 10070, 10035, 10030, 10035, 10038,
10035, 10030, 10029, 10070 (1,428), lpyr3qut 9508,
9530, 9508, 9527, 9530, 9508 (528), Super Retail Grp
818, 822, 815, 821.5, 818, 819, 816, 815, 821, 819,
814, 813, 811, 812.5, 817.5, 817, 822.5, 819, 818, 820,
818, 823, 818.5, 819, 818, 820, 818, 819, 818, 822,
819.5, 818, 819, 821, 819, 823, 820.5, 818, 820, 819,
822, 820.5, 818, 819, 816, 818 (709,209), Sydney Airport
forus 665, 667, 664, 663, 666, 665, 668, 665, 666, 663,
665, 662.5, 663, 665, 664, 665, 663, 666, 665, 666,
665, 666, 665, 670, 669, 670.5, 670, 668.5, 668, 670,
668, 669, 666.5, 667, 669, 669.5, 668, 669, 667, 666.5,
668, 666, 668, 666, 666 (4,332,999).
UGL 308, 310, 307, 309, 305, 306, 307, 309, 307, 308,
307, 307, 309, 308, 309, 307, 308, 307, 308, 309, 308,
310, 309, 308, 305, 306, 304, 304.5, 304, 306, 305,
306, 305, 306, 305, 309, 308, 311, 311 (431,415).
T Tabcorp Hldgs 437, 436, 437.5, 439, 437, 439.5, 438,
100, 101.5, 100, 101.5, 100, 98.5, 99.5, 98, 100.5, 100,
98.5, 101, 100, 104, 103.5, 102, 102.5, 104.5, 104,
108.5, 105.5, 109, 115, 106.5, 106, 114.5, 112.2, 110,
108.5, 111.7, 112.5, 108.5, 109.5, 105, 107.5
(2,351,104).
437, 439, 437, 439, 438, 439, 438, 440, 438, 439, 438,
439, 441, 440, 443, 442, 443, 441, 444, 442, 442.5,
441, 442, 442.5, 442, 442.5, 440, 444, 445, 443, 444,
442, 443, 442, 444, 443, 444, 445, 442, 442
(4,686,141), Tassal Grp 371, 372, 370, 372, 371, 371.5,
373, 372, 373, 371, 373, 371, 372.5, 372, 372.5, 372,
376, 375, 376, 375, 380, 379, 382, 381, 385, 384, 382,
383, 382, 384, 382, 381, 382, 383, 381, 380, 382, 380,
381, 380, 381, 380, 381, 380, 382, 381, 379, 381
(440,892), Tatts Grp 367, 367, 365, 368, 366, 367, 366.5,
365, 366, 365, 367, 366, 367, 366, 368.5, 369, 371,
370, 371.5, 370, 371, 370, 371, 369, 370, 372, 371,
372, 371, 372, 371, 372, 371, 372, 370, 371, 373, 372,
374, 373 (4,418,944), Technology One 481, 481, 477,
479, 478, 480.5, 479.5, 472, 476, 475, 478, 477, 480.5,
478, 484, 483, 486, 485, 486, 484.5, 484, 489, 488.5,
486, 487, 486.5, 485, 485.5, 484, 484.5, 482, 483, 482,
483, 482, 483.5, 483, 481, 480, 484, 481, 484, 484
(436,143), Telstra Corp 527, 528, 524, 523, 526, 525,
522.5, 525, 523, 524.5, 522, 521, 523, 521, 523, 522,
525, 523, 525, 524, 525, 523, 525, 523.5, 523, 525,
523, 524, 522, 523, 521.5, 523, 521, 522.5, 522, 520,
521, 520, 521, 520, 521.5, 521, 520, 519, 522.3, 522.3
(20,175,662), Ten Network Hldgs 98, 98, 95, 96, 93, 92.7,
94.5, 94.2, 95, 93.5, 93, 93.5, 92, 93.5, 93, 93.2, 92.5,
92.2, 93, 92, 92.5, 94, 92.5, 93, 92.5, 93.5, 92.5, 93.5,
92.7, 92, 92.5, 93.2, 93, 94, 93, 94, 93, 93.7, 93, 94,
93.5, 95, 95 (807,670), TFS Corp 168, 168, 167.5, 167,
166.5, 167, 166, 166.5, 165.5, 166, 165.5, 166.5, 166,
167, 168, 166.5, 167, 166, 166.5, 167.5, 166.7, 167,
166.5, 166, 166.5, 166, 166.5, 166, 166.5, 166, 166.5,
166, 166.5, 166, 166.5, 166, 166.5, 166, 166.5
(349,438), The A2 Milk Company 172, 172.5, 171.5,
172.5, 171, 172, 171, 171.5, 171, 171.2, 170.5, 171,
170.5, 171, 170.5, 171, 170, 171, 170, 171, 170.5, 171,
171.5, 170.5, 171.5, 171, 171.5, 171, 171.5, 171, 171.5,
171, 171.5, 171, 171.2, 171.5, 171.2, 172, 171.5, 172,
171.5, 172, 171, 172 (2,483,070), The Reject Shop 1354,
1354, 1354, 1347, 1349, 1347, 1349, 1348, 1349, 1348,
1352, 1353, 1351, 1350, 1353, 1352.5, 1349, 1348,
1352, 1349, 1352, 1348, 1352, 1349, 1351, 1349, 1354,
1352, 1355, 1353, 1350, 1352, 1348, 1353, 1351, 1353,
1351, 1349, 1350, 1349, 1351, 1348.5, 1356, 1356
(156,272), The Star Entertain 562, 562, 566.5, 566,
570.5, 570, 571, 570, 573, 572.5, 575, 573, 578, 575.5,
583, 577, 587, 582, 584, 580, 580.5, 578.5, 580, 583,
582, 581, 582, 581, 582, 580, 581, 579, 580, 581, 578,
578.5, 576.5, 575, 577.5, 578, 577, 578, 576, 579, 579
(3,376,824), Thorn Grp 176, 176, 178.5, 175, 173.5,
174.7, 175, 175.5, 175, 176, 175.5, 176.5, 176.7, 176.5,
176, 177, 176, 176.7, 177.5, 175.5, 176.5, 175, 175.7,
175, 175.2, 175, 175.2, 175.5, 175, 173.5, 174, 173.7,
173, 172.5, 171.5, 171.7, 170.5, 172, 170, 171.5
(362,044), Tox Free Solutions 302, 302, 301.5, 302, 303,
301, 302, 301, 302, 301, 302, 303, 302, 301, 301.5,
302, 301, 303, 302, 301, 302, 299, 300.5, 302, 303,
300, 302, 300, 301, 300, 301, 300, 302, 300, 301, 300,
301, 300, 301, 300, 304, 303 (158,190), TPG Telecom
1111, 1116, 1106, 1108, 1114, 1113, 1121, 1126, 1120,
1126, 1123, 1123.5, 1128, 1124, 1129, 1126, 1130,
1129, 1135, 1134, 1130.5, 1132, 1129, 1127, 1130,
1128, 1133, 1133.5, 1129, 1132, 1129, 1128, 1132,
1131, 1136, 1137, 1134, 1135.5, 1131, 1132.5, 1127.5,
1133, 1135, 1134, 1130, 1134, 1127.1, 1127.1
(2,184,784), Trade Me Grp 392, 392, 393.5, 392, 391,
392, 391, 392, 391, 392, 391, 392, 391, 391.5, 392,
391.5, 392.5, 392, 391, 391.5, 391, 393, 391.5, 392,
391.5, 390.5, 391.5, 391, 392, 391, 392, 391, 392, 391,
393, 392, 391, 392, 391, 391 (963,701), Transurban Grp
stp 1107, 1107, 1101, 1104, 1098.5, 1101, 1098, 1097,
1099.5, 1096, 1094, 1099, 1103.5, 1100, 1105, 1103.5,
1100, 1103, 1099, 1105.5, 1104, 1105.5, 1104, 1111,
1114, 1110.5, 1112, 1109.5, 1110.5, 1109, 1108, 1110,
1107, 1109, 1107.5, 1107, 1110, 1107, 1110, 1108,
1111, 1108, 1111, 1108.5, 1115, 1115 (5,529,176),
Treasury Wine 920, 915, 922, 924, 919, 923, 921.5, 923,
919.5, 920, 915, 918, 917.5, 920, 918, 920, 917, 918.5,
920, 919, 921, 920, 919, 919.5, 921, 920, 922, 918,
921, 918, 918.5, 921, 918, 920, 918, 920, 912, 910,
914, 911, 915, 912, 913.5, 907, 907 (2,888,420).
V
Vicinity Centres stp 313, 312, 314, 311.5, 312.5, 310,
310.5, 312.5, 312, 311, 312.5, 312, 313.5, 312.5, 313.5,
312, 313, 312, 313, 312, 313, 312.5, 313, 312, 313,
312, 313, 312.5, 313, 312.5, 313, 312, 313, 312, 313,
312.5, 313, 312, 313, 312, 313, 312, 313, 312, 313,
312, 313 (12,090,496), Villa World Grp 206, 206, 207,
205, 206, 205, 206, 205, 206, 207, 207, 205, 204, 206,
206, 205, 205, 206, 207, 206, 208, 210, 208, 210, 209,
210, 209, 210, 208, 206, 210, 206, 209, 210, 207, 208,
210, 205, 205 (331,415), Village Roadshow 512, 512,
514, 515, 511, 510.5, 513, 510, 511, 508, 511, 509.5,
511, 513, 512, 514, 513, 515, 517, 516, 518, 519, 518,
519, 520, 519, 520, 519, 517, 520, 518, 519, 520, 519,
518, 519, 518, 520, 517, 516, 518.5, 516 (319,401),
Virtus Health 621, 621, 622, 623, 618.5, 619, 622, 623,
626, 624, 626, 624, 625, 626, 625, 630, 629, 634, 633,
630, 631, 634, 631, 632, 635, 633, 635, 634, 635, 634,
636, 635, 637, 636, 638, 637, 634, 631, 633, 634, 632,
636, 635, 638, 638 (234,850), Vitaco Hldgs 173, 173,
173.2, 172.5, 173, 173.5, 174, 172.7, 173.5, 172.5, 173,
171, 171.5, 170.5, 171, 170, 171, 169, 169.5, 167, 168,
167.5, 168.2, 168.5, 168, 168.5, 167, 167.2, 170, 171,
169.5, 170, 169.5, 170.5, 169.5, 169, 170.5, 171, 172,
171.5, 170.5, 171.5, 173, 171, 171 (418,840), Vncus
Comms 836, 840, 833, 832, 839.5, 838.5, 842.5, 841,
845.5, 847, 842, 844.5, 847, 846, 855, 853, 858, 856,
859, 858, 863, 862, 859, 861, 856, 857, 852, 853, 851,
853, 850, 854, 850, 853, 851, 854, 853, 856, 854, 856,
854, 851, 853, 851, 850, 853, 855, 805.7, 805.7
(3,573,909).
W
Webjet 600, 600, 595, 600, 597, 600, 592, 596, 585,
590, 593, 595, 594, 597, 596, 598, 604, 602, 604, 603,
602, 604, 603, 601, 604, 601, 602, 601, 602, 601, 603,
601, 600, 604, 603, 607, 608, 605, 606, 602.5, 602,
604, 608, 603, 606, 606 (227,541), Webster 115, 113.5,
113, 112.5, 113, 114.5, 114, 114.5, 115, 114.7, 114.5,
114.2, 114, 113.7, 113.5, 113, 112.7, 113, 113.5, 113,
113.5, 115, 114.5, 114, 114.5, 113.5, 113 (88,458),
Wellard 75, 75, 75, 75.5, 75.5, 74.5, 75, 74.5, 75, 76,
74.7, 75, 74.7, 75, 74.7, 75, 74.5, 74.5, 74.5, 75, 74.5,
75, 74.5, 75, 74.5, 75, 74.5, 75, 74.5, 75, 73, 73.5, 73,
73 (416,350), Wesfarmers 4054, 4064, 4048, 4052.5,
4065, 4062, 4033, 4042, 4034, 4037, 4005, 4005.5,
4021, 4016, 4026.5, 4019, 4038, 4030, 4042, 4062,
4049, 4062, 4051, 4050.5, 4058, 4050, 4055, 4053,
4045, 4052, 4054, 4050, 4051, 4054, 4060, 4057, 4043,
4052, 4055, 4047, 4051, 4039, 4050, 4040, 4044.6
(2,275,424), Westfield Corp stp 978, 978.5, 975.5, 981,
975, 979, 976, 977, 975, 975.5, 970, 971, 973, 979,
978, 986, 980, 982, 981, 984, 982.5, 988, 985, 981,
983, 987, 986, 982, 984, 982, 984, 982, 984, 983.5,
986, 987, 981, 983, 982, 983, 981, 983, 981, 982, 985,
985 (4,138,559), Westpac Banking 2902, 2899, 2909,
2901, 2927, 2923, 2893.5, 2901, 2872, 2873, 2856,
2846, 2859, 2852, 2864, 2859, 2886, 2882, 2688, 2882,
2871, 2862, 2877, 2871, 2878.5, 2869, 2886, 2881,
2886, 2889, 2882, 2886, 2899, 2897, 2890, 2895, 2890,
2893, 2880, 2882, 2864, 2869, 2863, 2868, 2860, 2866,
2853, 2868, 2868 (6,204,144), lpyr6qut 9900, 9896,
9897, 9903.4, 9904.9, 9905, 9904.9, 9897, 9896, 9897,
9896, 9904.9, 9900, 9904.9, 9905, 9900, 9905, 9910,
9900, 9896, 9890, 9915, 9920, 9915 (8,405), nyr3qut
9667, 9665, 9690, 9675, 9670, 9690, 9675, 9672, 9689,
9675, 9672, 9689, 9690, 9675, 9678, 9675, 9665
(4,714), nyr3qut 8774, 8775, 8726.2, 8769, 8769.9,
8770, 8730.9, 8730.8, 8730, 8726, 8726.3, 8761.8,
8759.9, 8760, 8776.9, 8777, 8807.4, 8807.5, 8777,
8776.9, 8807.5, 8810, 8825, 8808, 8775, 8780 (7,938),
nyr3qut 9700, 9699, 9700, 9710, 9719, 9720, 9721,
9720, 9710, 9705, 9701, 9700, 9720, 9700, 9650.1,
9651.1, 9651, 9651.1 (7,566), Woolworths 2134, 2128,
2139, 2134, 2148, 2137, 2129, 2134, 2128, 2129, 2122,
2120, 2126, 2124, 2129, 2127, 2132, 2127, 2133, 2132,
2150, 2143, 2147, 2146, 2142, 2143.5, 2138, 2140,
2137, 2141, 2133, 2135, 2140, 2141.5, 2136, 2139,
2135, 2136, 2141, 2140, 2128.5, 2133, 2132, 2136,
2135, 2129, 2130, 2135, 2135 (3,621,113), WnrleyParsons 504, 503, 520, 517, 531, 529, 533, 530.5, 522,
525, 522.5, 518, 517.5, 523, 524, 521, 522, 524, 520,
527, 527.5, 525, 526, 523.5, 524, 520, 522, 520, 521.5,
524, 523, 520, 522, 519, 520, 523, 521.5, 517, 516,
519, 515, 518.5, 517, 520, 519, 515, 517 (2,397,889).
MINING & OIL
1 1-Page 98, 98, 100, 98, 99, 98.5, 102, 101, 103, 102,
A Alacer Gold cdi 247, 247, 246, 243, 241, 241, 242.5,
241, 243, 241, 243, 242, 242, 242.5, 243, 242, 245,
243, 245, 244, 244, 243, 243.5, 243, 244, 241, 240,
240, 241, 238, 238, 239, 238, 240, 240 (549,188),
Alumina 129.5, 129, 131, 130, 131.5, 129.2, 128.5, 129,
128.5, 130.2, 129.7, 130.5, 130, 130.5, 129, 129.5,
128.7, 129, 129.5, 128.5, 129.5, 129, 129.2, 130, 129.7,
130.5, 130, 130.5, 130, 130.5, 130.2, 130.5, 130.2,
130.5, 130, 130.5, 128.5, 129, 130, 130 (7,634,727),
AWE 58, 58, 56.5, 58, 56.5, 57.2, 56.7, 57, 56.7, 57.5,
57, 56.7, 57, 57.2, 57, 56.2, 56.5, 57.5, 57, 58, 57.5,
59.5, 58.5, 59.5, 59.2, 59, 59, 59.2, 58.5, 59, 58.2, 59,
58.5, 59, 58.5, 59, 58.2, 58.5, 59, 58.7, 58.5, 59.5, 59
(3,791,024).
B
Beach Energy 59, 58.5, 59.5, 59.7, 58.7, 59.5, 58.7,
58.2, 58.7, 58.5, 58.7, 58, 58.5, 58, 58.2, 57.2, 57.5, 58,
57.7, 59, 58.7, 58.5, 58, 58.5, 58.2, 58, 59.5, 59, 59.2,
59, 59.5, 59, 59.5, 58.7, 59, 58.7, 58.5, 58, 59, 59
(5,352,306), Beadell Resources 27.5, 27.5, 28, 27.2, 27,
27.2, 27, 27.2, 27, 27.2, 27, 27.2, 27, 27.5, 27, 27.2, 27,
27.2, 27, 27.2, 27, 27.5, 27, 27.5, 27, 27.5, 27, 27.5, 27,
27.5, 27, 27.5, 27, 27.5, 27, 27.5, 27, 27.5, 27, 27.5
(5,976,844), BHP Billiton 1604, 1602, 1621, 1629, 1616,
1627, 1613, 1618, 1603, 1610, 1615, 1611.5, 1600,
1604.5, 1612, 1609, 1622, 1621, 1624, 1618, 1617,
1622, 1616, 1622, 1619, 1622, 1618, 1612, 1621, 1619,
1620, 1624, 1619.5, 1623, 1624, 1620, 1615, 1620.5,
1616, 1615, 1612, 1613, 1607, 1603.5, 1615.3, 1615.3
(8,715,597).
E
Energy World Corp 20.5, 20.5, 20.5, 20.5, 21, 20.5, 21,
20.5, 21, 20.5, 21, 20.5, 20.7, 20.5, 21, 20, 20.5, 21.2,
21, 20.5, 21, 20.5, 21, 20.5, 21, 20.5, 20.5, 20, 20, 21,
20.5, 21, 20.5, 21, 20.5, 21, 20, 21, 20 (625,919),
Evolution Mining 154.5, 157, 151.5, 153, 151, 152, 150,
150.7, 149, 150, 149, 151, 150.5, 149, 150.2, 149.5,
151, 149.5, 151, 150, 150.7, 151, 150, 150.5, 149.5,
149.7, 150.7, 151, 149.5, 150.5, 149.7, 150.5, 149.7,
150.5, 149.5, 150.2, 149.5, 151, 150.5, 150, 151.5, 151,
150, 150.5 (17,137,973).
F FAR 9.5, 9.5, 9.7, 9.6, 9.7, 9.6, 9.9, 9.7, 9.6, 9.7, 9.6,
9.6, 9.7, 9.6, 9.7, 9.6, 9.7, 9.6, 9.7, 9.6, 9.8, 9.7, 9.6, 9.6,
9.7, 9.6, 9.7, 9.6, 9.7, 9.6, 9.7, 9.6, 9.7, 9.6, 9.6, 9.7, 9.6,
9.6 (5,961,405), Fnrtescue Metals Grp 251, 251, 260,
257.5, 262, 260, 262.5, 259, 261, 259, 260, 258, 259,
261, 260, 261.5, 260.5, 264, 261, 260, 263, 261, 262,
261, 262, 261, 263, 261, 262, 261, 261.5, 263, 261.5,
263, 261.5, 261, 263, 262, 261, 262, 261, 261.5, 262,
259, 260 (13,021,191).
G
Gnld Road Res 45, 45.5, 46, 45.5, 46, 45.5, 45.2, 45,
45.2, 45, 45.2, 45, 45.2, 45, 45.5, 45, 45.5, 45, 44.7, 45,
45.5, 45, 45.5, 45.2, 45.5, 46 (484,578).
H
Highfield Res 115.5, 115.2, 117.5, 118, 118.5, 120,
117, 119, 120, 119, 119.5, 119.2, 117.5, 118, 118, 118,
119, 117.5, 118.2, 117.5, 118.5, 118, 118.2, 118.5,
118.7, 118.5, 119.5, 118.5, 118, 118.2, 117.7, 117.5,
118.5, 118, 117.5, 118, 117.5, 118.2, 118, 118.5, 119,
115.5, 118 (727,024).
I
Iluka Res 642, 641, 650, 651, 644, 646, 641, 642, 638,
642, 638, 635, 638, 637, 642.5, 640, 643, 644, 638,
642, 639, 643.5, 643, 641, 643, 642, 643, 639, 641,
643, 640.5, 640, 643, 645, 642, 643, 642, 643, 644,
641, 643, 641, 640, 645, 645 (1,717,872), Independence
Grp 272, 272, 277, 275.5, 280, 277, 280, 277, 279, 278,
280, 279, 277, 279, 276, 277.5, 276, 277, 275.5, 276.5,
274, 276.5, 275, 276.5, 276, 277.5, 276.5, 277, 277.5,
277, 278, 277, 278, 277.5, 279, 278, 276, 278, 276,
277, 276, 277, 276, 276 (2,283,322).
AFR
Tables
COURSE OF SALES cont’d
K Karoon Gas Aust 118, 120, 116.5, 118, 116.5, 117.5,
117, 115.5, 115.7, 114.5, 115, 116, 115.5, 116, 115.5,
116.5, 115.5, 117.5, 118, 117, 117.5, 119, 118.5,118,
117.5, 118, 118.5, 117, 117.5, 117, 117.5, 117, 117.5,
116.5, 117, 116, 116.5, 116, 117, 116.5, 115.5, 115.5
(1,672,559).
L
Liquefied Natural 47, 46.5, 48, 47.5, 48.5, 48, 49, 48,
47, 48, 47, 46.5, 47.5, 47, 47.5, 47, 47.5, 47.5, 47, 47.5,
48.2, 48, 47.7, 48, 47.5, 48, 47.5, 48, 47, 47.2, 47.5,
47.2, 47.7, 47.2, 48, 47, 47.5, 47, 47.2, 46.5, 47, 47.5,
47, 47.5 (2,573,720), Lynas Corp 8.1, 8.1, 8.2, 8.1, 8.2,
8.2, 8.3, 8.2, 8.3, 8.2, 8.3, 8.2, 8.3, 8.2, 8.2, 8.2, 8.2, 8.3,
8.2, 8.2, 8.3, 8.2, 8.3, 8.5, 8.6, 8.4, 8.5, 8.4, 8.5, 8.4, 8.6,
8.4, 8.6 (23,411,465).
M MACA 93, 93, 93, 91, 92, 91.5, 92, 91, 92, 92.5, 92.7,
92.5, 93, 92.5, 92.7, 92.5, 92, 92.5, 92.2, 92, 92.2, 92,
92.2, 92, 92.5, 91.5, 93, 92, 92.5, 92.2, 93, 92.5, 93,
92.5, 93, 92, 93 (472,559), Metals X 93, 93, 91, 91.5, 91,
91.5, 90.5, 91, 90.5, 91, 91.2, 91, 91.5, 91, 91.5, 91.2,
91.5, 91.2, 91.5, 91, 91.2, 91.5, 91, 91.5, 91.2, 91.5,
91.2, 91.5, 92, 91, 91.5, 91, 91.5, 91.2, 92, 91.5, 91, 92,
91, 92.5, 92 (1,555,375).
N
Newcrest Min 1705, 1711, 1661, 1682, 1671, 1683,
1665, 1644, 1652, 1665, 1661, 1664.5, 1663, 1669.5,
1663, 1678, 1677, 1694.5, 1688, 1693, 1689, 1698.5,
1698, 1689, 1691, 1686, 1690, 1695, 1697, 1685,
1689.5, 1683, 1686.5, 1681, 1678, 1683.5, 1682, 1676,
1674, 1679, 1674, 1690, 1687.5, 1680, 1683, 1675,
1677, 1669, 1669 (3,289,496), Nnrthern Star Res 360,
360, 354, 357, 359, 359.5, 354, 357.5, 354.5, 358, 355,
356, 357, 356, 357.5, 357, 358.5, 357, 359, 358.5, 357,
357.5, 359, 358, 359, 356.5, 357.5, 355, 357, 352, 355,
351, 355, 353.5, 352, 352.5, 350, 353, 350, 352.5, 350,
352, 351.5, 349, 351, 351 (6,711,649).
O
OceanaGold Corp cdi 371, 371, 374, 371, 376, 374,
369, 370, 371, 370, 369, 371, 370, 371, 369, 370, 368,
369, 368, 369, 368, 369, 368, 369, 368, 369, 368, 370,
369, 373, 372, 371, 372, 370, 369, 372, 371, 372, 369,
368, 370, 370 (850,178), Oil Search 620, 618, 622.5,
623, 630.5, 627, 634, 630, 633, 628, 631, 629, 632,
629, 633, 631.5, 635, 631.5, 634, 633, 629, 630, 634,
632, 633, 630, 632, 634, 631, 633.5, 632, 634, 633,
635, 633, 636, 635, 637, 634, 635.5, 633, 636, 634,
636, 634, 636, 633, 637, 637 (10,658,266), Orocobre
297, 297, 293, 292, 293, 290, 291, 288, 291, 290, 292,
291, 290, 291, 290, 291, 290, 291, 289, 288, 290, 288,
289, 288.5, 290, 289, 288, 289, 288, 289, 288, 289,
287, 290, 288, 290, 291.5, 290, 290.5, 289, 291, 290
(596,317), OZ Minerals 503, 503, 506, 505, 508.5, 507,
509.5, 508, 510, 509, 510.5, 509, 511, 509, 510, 509,
516, 514, 510, 512.5, 511, 514, 512, 514, 512, 514.5,
514, 513.5, 515, 513.5, 514, 516, 515, 514, 516, 514,
518, 514, 512, 515, 513, 517, 517 (2,977,600).
P Paladin Energy 23, 22.7, 23.2, 24.2, 24, 24.5, 24.2,
23.5, 24, 23.7, 24, 23.5, 24, 23.7, 24, 23.7, 24, 23.7, 24,
23.7, 24, 23.7, 24, 23.7, 24, 23.7, 24, 23.5, 23.7, 24,
23.7, 24, 23.7, 24, 24.2, 24, 24.2, 24, 24.5, 24, 24.5, 24,
24 (6,279,943), Perseus Min 41.5, 41.5, 41, 41.5, 41,
41.5, 41, 40.5, 41, 40.5, 41.5, 41, 41.2, 41, 41.5, 41,
41.5, 41, 41.5, 41, 41, 41.2, 41, 41.2, 41, 41.2, 41, 41,
41, 40.7, 40.7, 40.5, 40.7, 40.5, 41, 40.5 (1,047,407).
R Regis Res 241, 242.5, 234, 237, 241, 237, 237.5, 235,
237, 235, 234, 236, 234, 235, 233, 235, 236, 235, 236,
235, 239, 240, 238, 239, 238, 239, 238, 239, 238, 239,
236.5, 236, 237, 236, 237, 236, 237, 235, 237, 236,
237, 235, 237, 236, 237 (5,070,510), Resolute Min 62.5,
62.5, 60.5, 61, 61.5, 61, 61.5, 60.5, 61, 60, 61.5, 60.5,
61, 60.5, 62, 61, 62, 61.5, 61, 61.5, 60.7, 61.5, 61, 61.5,
61, 61.5, 61, 61.5, 61, 61.5, 61, 61.5, 61, 61.5, 61, 61.5,
61, 61 (2,745,794), Rio Tinto 4196, 4196, 4256, 4251,
4280, 4294, 4272, 4275, 4248, 4263, 4230, 4235, 4222,
4218, 4250, 4243, 4270, 4263, 4279, 4280, 4264, 4263,
4282, 4277, 4260, 4262, 4273, 4268, 4251, 4245, 4262,
4253, 4264, 4263, 4276, 4262, 4271, 4277, 4261, 4264,
4253, 4266, 4259, 4255, 4239, 4222, 4212, 4234, 4234
(1,610,913).
S
Sandfire Res 544, 541, 552, 550.5, 554, 555, 548, 554,
550, 555, 550, 546, 548, 552, 550, 556, 554, 556, 552,
553, 554, 553, 555, 552, 554, 552, 553, 554, 552, 554,
553, 555, 553, 555, 554, 557, 554.5, 552, 555, 556,
553, 556, 551, 553 (761,381), Santos 362, 362, 371,
375, 369, 372, 375, 374, 372, 374, 372, 373.5, 369,
367, 370, 368, 371, 368.5, 372, 369, 369.5, 372, 371,
372, 371, 373, 372, 374, 373, 370, 371, 370, 371, 369,
372, 369, 373, 372, 373, 371, 373, 368, 369
(9,275,728), Saracen Min 105, 105, 103, 102.5, 104,
103, 101.5, 102, 101, 101.5, 103, 102.5, 103.7, 103.5,
104, 103.5, 105, 104.7, 104, 103.7, 104.5, 103.5, 104.5,
104, 104.5, 104, 104.5, 103.5, 104, 104.5, 103.7, 104.2,
103.5, 104, 103.5, 103.7, 103, 103.7, 103.5, 103.7,
104.5, 103.5, 104.5, 104 (4,686,504), Senex Energy 24,
24, 23.7, 25.5, 25, 26, 25.5, 26, 25.7, 25.2, 25, 25.2, 25,
25.5, 25.2, 25, 25.2, 25, 25.2, 25, 25.2, 25, 25.5, 25,
24.7, 24.5, 24.5, 24.7, 24.5, 24.5, 24.7, 24.5, 25, 24.5,
25, 24.5 (4,575,201), Sino Gas Energy 7.4, 7.5, 7.6, 7.7,
7.6, 7.7, 7.6, 7.7, 7.8, 7.7, 7.8, 7.9, 7.8, 7.7, 7.8, 7.7, 7.6,
7.7 (1,091,546), South32 138, 137.5, 140.5, 140, 142,
141.5, 143.7, 143.5, 141.7, 142.5, 144, 143, 144, 143.5,
145, 143.5, 145.5, 144.5, 145.5, 145.2, 144.5, 145.7,
145.2, 144.5, 145.5, 144.5, 145, 144, 144.7, 144.2, 145,
144.5, 145, 144.2, 144, 145.5, 145, 145.7, 145.5, 145,
145.5, 143, 142, 144, 143.5 (22,604,996), St Barbara
216, 217, 210, 216, 211, 213, 207, 211, 207, 208,
207.5, 211, 209, 212, 211, 213, 212, 214, 213, 212,
215, 213, 214, 213, 214, 213, 215, 212, 214, 213, 214,
215, 213, 214, 215, 213, 218, 219, 216, 219, 218.5,
217, 218 (3,424,388), Syrah Res 378, 378, 376, 380,
375.5, 377, 372, 372.5, 369, 367, 365, 366.5, 365, 370,
368.5, 366, 365, 367, 366, 367, 366, 365, 367, 365,
364, 365, 363, 364, 363, 365, 364, 361, 360, 362, 359,
362, 365, 364, 367, 365, 370, 368 (929,570).
W
Western Areas 201, 201, 203, 202, 205, 204, 203,
202, 201.5, 202, 200.5, 201, 200, 202, 200, 201, 203,
203.5, 205, 203, 204.5, 205, 204, 205, 204, 205, 204,
205, 204, 205.5, 206, 205, 206, 205, 206, 205, 206,
204.5, 205, 205.5, 206, 204.5, 204, 206, 205
(1,822,723), Whitehaven Coal 59, 59, 59.7, 61.5, 63.5,
60, 59.5, 62, 60.7, 61.5, 61, 60.5, 61, 60.5, 62, 61.5,
60.7, 61.5, 61, 62, 60.7, 61.5, 61, 61, 61.5, 61, 61.2, 61,
61.5, 61, 61.5, 61, 61.5, 60.5, 61, 60.5, 61, 60.5, 61.5,
60.5, 61.5, 60.5 (3,132,950), Wnodside Petroleum 2425,
2424, 2463, 2475, 2448, 2455, 2472, 2464, 2450, 2455,
2435, 2440, 2431, 2429, 2440, 2437, 2451, 2447, 2455,
2449, 2458, 2454.5, 2464, 2463, 2457.5, 2459, 2463,
2464, 2459, 2451, 2461, 2459, 2464, 2468, 2460, 2462,
2458, 2457, 2468, 2465, 2458, 2463, 2468, 2465, 2459,
2461.5, 2454.5, 2453, 2462, 2462 (2,716,046).
INTEREST RATES
AGL Energy hym3qut 10155, 10125, 10155, 10135,
10138, 10135, 10125, 10135, 10159, 10150, 10159
(16,256), AMP fym3qut 10175, 10150, 10152, 10195
(518), ANZ Banking Grp fym3qut 10145, 10125, 10140,
10145, 10125.2, 10128, 10125.2, 10127, 10145, 10140
(6,478), APT Pipelines hym3qut 10260, 10255, 10260,
10255, 10250, 10235, 10235.3, 10235 (2,324), Aust
Foundation covm6qu 11006, 10906, 11000, 11004,
11006, 11000 (1,796), Aust Unity sfym3wu 10200, 10190,
10194, 10181 (516), Caltex Aust hym3qut 10250, 10226,
10250, 10264, 10265, 10255, 10270 (2,348), Colonial
Hldgs hym3qut 10130, 10139, 10140, 10130, 10140,
10150, 10120, 10120.1, 10129, 10130, 10125,
10110.1, 10130, 10140, 10110.1, 10110, 10149.9,
10146.9, 10147 (7,411), Crown Resorts hym3qut 8525,
8524, 8525 (899), hym3qut 7405, 7410, 7405.3, 7405
(1,321), Heritage Bank bvm3wu 10439 (300), IAG Finance
(NZ) coyr3qu 9825, 9815, 9824, 9825 (1,264), Macquarie
Bank hyr3qu 6406.1, 6406, 6405, 6396, 6395, 6400,
6405, 6450, 6395.1, 6420, 6400 (2,842), National Aust
Bank hyr3qu 6405.1, 6405, 6403, 6400, 6405.1, 6405,
6406, 6410, 6406, 6410, 6406, 6414.9, 6410, 6405,
6414.9 (6,354), fym3qut 10135, 10126.3, 10126.2,
10126.3, 10140, 10126.3, 10126.2, 10126, 10134,
10130, 10135, 10140, 10135, 10140, 10150 (4,545),
Nufarm Finance (NZ) coyr6qu 8100 (120), Origin Energy
hym3qut 9900, 9905, 9900, 9905, 9892, 9900, 9907,
9908, 9900, 9905, 9900, 9905, 9900, 9908, 9900, 9895
(3,744), Suncorp-Metway nyr3qu 7453 (570), Tabcorp Hldgs
hym3qut 10190, 10225 (245), Tatts Grp fym3wu 10500
(63), Westpac Banking fym3qut 10182, 10170, 10175,
10175.1, 10175 (3,917), kym3qut 9950, 9924, 9925,
9949, 9941, 9949, 9950, 9943, 9950 (8,143), Wnolworths hym3qut 10120, 10125, 10134, 10125, 10120,
10125, 10120.1, 10120, 10130, 10120, 10121, 10120,
10117.1, 10120 (6,607).
WARRANTS
AGL Energy ubsjun16i 176.5 (2,450), ALS mini s 116, 117
(50,000), Amcor mini l 253 (2,000), mini s 232, 220, 216,
228 (11,030), mini s 302, 319, 318 (20,000), AMP
ctwde17rw 183.5 (4,000), ubsjn16rw 89 (6,575), mini s
120.5 (20,000), ANZ Banking Grp ctwoc16rw 828, 830
(10,000), ctwde17rw 820 (2,000), ubsjn16rw 107.5
(1,014), imini 1053 (300), imini 788 (126), imini 288
(1,000), imini 446, 455 (1,000), imini 620, 622 (2,700),
mini l 190.5, 185 (2,001), mini l 230, 256, 255 (2,400),
expiring 106 (12,400), mini s 501, 500 (20,000), mini s
710, 675, 702, 701 (16,600), gslminil 194, 202, 201, 212,
184.5, 183.5, 184.5, 176.5, 177.5, 191.5, 204, 203, 205,
197.5, 191.5, 181 (46,500), gslminis 197, 198.5, 205,
204 (7,000), gslminis 259, 258 (4,000), mini l 387 (1,250),
ubsjun16i 24 (1,170), wbc iw 1186 (500), Aristocrat Leisure
mini l 182.5, 183.5 (5,000), ASX mini l 547 (730), Bank of
Qld ctwde17rw 370, 379 (1,500), mini s 285, 284, 300,
298 (9,000), Bellamys Aust imini 331, 333, 332, 330, 304,
305, 303, 312, 307 (28,961), Bendigo&Adelaide Bk mini l
109.5, 112 (8,600), BHP Billiton ctwmy16rw 334, 333
(6,000), ctwmy16rw 29.5, 29 (100,000), ubsjn16rw 31.5
(903), imini 488 (2,270), mini l 140, 149.5, 151, 160
(25,000), mini l 251 (5,000), gslminis 134, 146, 153, 154,
138.5, 135.5 (35,000), gslminis 223, 222 (2,000), mini s
362, 363, 340, 342, 351, 347, 356 (30,000), ctw iw 613,
626, 609, 607, 614, 607, 625, 624, 619 (20,500),
ctwjn16iw 81, 76, 78.5, 77, 75 (70,000), ubsjun16i 16
(1,400), wbc iw 683 (1,250), ctw cw 6.7, 6.8 (50,000),
ctwjn16cw 156, 159, 164 (28,300), ctwjn16pw 264
(1,000), BHP Billiton mqbse17cw 1398 (1), Blackmores
mini s 5353, 5350 (150), BlueScope Steel mini s 165.5
(4,000), Boral mini l 87 (5,000), mini s 102 (8,000), mini s
73.5 (8,000), Brambles ubsjn16rw 320 (2,811), Caltex Aust
mini s 1143 (700), Carsales.com mini l 148 (5,000), Cimic
Grp rbsau21iw 2650 (1,800), Coca-Cola Amatil mini l 94,
96.5, 95 (15,400), C’wlth Bank of Aust ubsjn16rw 343
(431), wbc iw 1335, 1340, 1348, 1353, 1331 (12,000),
imini 876, 874, 829, 830, 825 (5,200), imini 1763 (250),
imini 1372, 1366 (1,700), expiring 335 (7,564), mini l
1100, 1060, 1063 (4,900), mini l 1225, 1208 (500), mini
s 1061, 1058 (400), mini s 489, 490 (1,000), gslminil 395,
357, 361, 325, 312, 375, 382, 381, 335, 336 (9,105),
gslminil 571, 542 (750), gslminis 416, 412, 387, 409
(2,457), gslminis 602, 563, 557, 552, 551, 530, 557, 552
(7,000), gslminis 271, 197.5 (1,260), gslminis 1045 (200),
gslminis 1693, 1695, 1666 (2,800), mini l 463, 475, 479,
398, 445, 440, 452, 447 (6,000), mini l 593, 592, 605,
604, 600, 610, 615, 591, 580, 556, 552, 518, 530, 596,
546, 548 (14,750), mini l 720 (620), mini s 1785 (300), ctw
iw 3610 (350), ubsjun16i 42 (1,433), ctw cw 27.5, 26.5,
27.5, 28, 25, 24, 26, 27, 25.5, 26.5, 25.5, 24, 25
(228,080), ctw pw 155, 160, 162 (6,000), Computershare
mini s 235, 236 (10,000), Corporate Travel mini l 236, 237,
238, 253, 254, 253, 289, 320, 315 (13,500), mini l 590,
591, 588, 596, 598, 601, 611, 605, 607 (7,000), mini s
307 (120), Crown Resorts ubsjun16i 49.5 (3,150), Crude Oil
(Nymex) futures mini s 133 (37,500), CSL ubsjn16rw 3339
(484), mini l 1086 (600), mini l 1165, 1172, 1175, 1278
(1,230), mini l 2148 (300), Currency Warrant AUS/USD mini
l 367 (4,900), mini s 792, 776 (3,500), mini s 2326 (430),
mini s 673, 671, 657, 653 (16,000), mini s 560, 542, 575,
534 (9,930), DJIA MINI E-CBOT mini s 1308, 1311 (4,000),
mini s 2338 (100), Downer EDI expiring 31 (3,222), mini s
129 (20,000), mini s 161 (20,000), Estia Health mini l
142.5, 144.5 (3,500), mini l 72, 71.5 (8,000), FlexiGroup
mini l 81, 82, 81, 84 (12,178), Fmight Centre Travel mini l
598 (800), G8 Education imini 168.5 (800), mini l 141.5
(5,000), Hang Seng IDX Futures mini s 402, 375 (6,800),
Henderson Grp mini s 110.5 (1,250), ubsjun16i 8.7
(22,202), Highfield Res imini 55, 56.5, 55 (26,000), Iluka
Res mini l 98.5 (3,000), Independence Grp mini l 167.5,
170.5 (10,000), mini l 121 (5,000), Insurance Aust Grp mini
s 194.5 (2,000), InvoCare mini l 233 (1,740), JB Hi-Fi
ubsjun16i 259 (6,027), Lend Lease Grp mini s 346 (2,000),
Macquarie Grp ubsjn16rw 2120, 2119 (612), ubsjn16rw
1078, 1080, 1061 (3,000), imini 1548, 1480, 1600
(2,185), imini 1153, 1247, 1215 (1,200), mini l 644, 646,
695 (2,000), mini s 884, 885, 886, 885, 818 (2,500),
gslminil 564, 600, 588 (1,200), gslminis 396, 407, 406
(1,600), McMillan Shakespr mini l 671, 670 (1,000),
Medibank Private mini s 53 (4,000), Monadelphous Grp mini
l 197 (1,300), mini l 95 (2,400), MYOB Grp mini s 60
(5,000), National Aust Bank ctwoc16rw 946 (500),
ubsjn16rw 122 (930), imini 1143 (450), imini 890 (1,235),
imini 457, 454 (3,500), mini l 313, 312, 333 (8,000), mini
l 526, 548 (4,000), mini l 208, 225 (2,000), expiring 133
(2,500), mini s 342 (2,000), mini s 499, 487, 499, 464,
489, 498 (60,000), gslminil 153, 144, 172.5, 166
(19,750), gslmini s 160.5 (1,000), ubsjun16i 25 (1,140),
ubsjun16i 20.5 (3,621), wbc iw 897 (6,000), Newcrest Min
ubsjn16rw 666, 681 (2,756), mini l 238 (2,500), mini s
280, 286 (1,500), mini s 421 (8,000), gslminil 255, 205,
239 (39,999), gslminil 488, 496 (5,000), gslminis 218,
214, 212 (16,000), NIK 225 Futures Sgx mini l 133.5
(1,000), mini s 333 (14,000), Nine Entertainment mini l
42.5 (10,000), Northern Star Res mini l 90.5 (20,000),
Nufarm mini l 105, 112 (12,800), Oil Search mini l 161
(3,000), ubsjun16i 14.5 (16,666), Orica mini l 172 (2,000),
mini s 407, 397 (4,500), Origin Energy ctwoc16rw 152.5
(2,000), ubsjn16rw 12.5 (2,157), imini 216 (1,400), mini s
191.5 (5,500), OZ Minerals mini l 248 (3,000), mini s 103
(3,000), OzForex Grp mini l 72.5, 77.5, 78, 81 (31,855),
Perpetual expiring 533 (602), Primary Health Care mini l 53,
54, 55, 52.5, 51.5, 54 (97,568), Qantas Airways mini l 174
(10,000), QBE Insurance Grp rbsjn18iw 177 (214), Ramsay
Health Care mini l 1150, 1215, 1229 (2,000), mini s 1821,
1810, 1776, 1751 (3,000), REA Grp mini l 866 (295), Regis
Healthcare expiring 63.5 (5,000), ResMed Inc mini l 245
(2,800), Rio Tinto ubsjn16rw 55.5 (522), mini s 994 (140),
gslminis 200, 201, 200, 253, 219 (9,000), gslmini s 417,
388, 391, 410, 433 (2,800), gslminis 570, 550 (3,275),
mini s 650, 615, 660 (9,000), ctw iw 2184 (2,500), ctw cw
24 (9,356), Rio Tinto mqbse17cw 3656.5 (1), S&P/ASX 200
mini l 540, 558, 535, 577, 580 (18,822), mini l 762, 754
(3,000), mini l 853, 900 (2,000), mini l 258, 253, 269, 271,
274, 268, 259, 255, 259, 255, 250, 249, 245, 236, 250,
252, 254, 263, 266, 277, 273, 282, 283, 284, 282, 272,
270, 269, 267, 265, 267, 265, 275 (121,400), mini s 664
(170), mini s 735, 744, 747, 764, 726, 727, 712, 722,
744, 724 (16,000), mini s 492 (20,000), gslminil 188, 184,
182, 204 (7,100), gslminil 300, 310, 287, 278, 270, 275,
292, 298, 300, 312, 318, 323, 296, 310 (30,000), gslminil
356, 369, 357, 379 (2,800), gslminis 183, 195, 170, 175,
177 (22,000), gslminis 544 (4,000), gslminis 248, 251
(4,000), expiring 139 (146,444), mini l 413, 420 (2,500),
mini l 448, 459, 452, 480 (7,000), mini l 200 (11,000), mini
s 449, 446, 442, 430, 427, 422, 429, 437, 438, 441, 445,
442, 460, 458, 446, 440, 437, 421, 423, 426, 427, 414,
406, 415, 422, 425, 421, 426, 433, 432, 429, 420
(272,000), mini s 493, 481, 480 (25,500), mini s 950
(1,800), ctw jun16 20, 22 (40,000), ctw jun16 138, 135,
131, 135, 130, 132 (26,500), ctw jun16 93, 90.5, 97, 87
(32,000), ctw jun16 64 (1,600), ctwjn16cw 112 (3,000),
S&P500 EMINI Futures mini s 225, 224, 225 (25,500), mini
s 136.5, 134, 138, 133, 132, 134.5, 131 (81,700), mini s
314, 315 (4,500), mini s 446 (2,000), mini s 188.5, 184.5,
186 (20,000), Sandfire Res mini l 117.5 (3,250), Santos
imini 228 (15,500), mini l 217 (2,000), mini l 94, 98.5, 99
(9,800), mini l 51 (20,000), mini l 155 (3,000), mini s 210
(3,000), mini s 114, 112, 115.5, 114.5, 112, 114, 113.5
(33,500), Sirtex Medical mini l 1075 (600), Sonic
Healthcare mini l 353 (2,000), ubsjun16i 16.5 (5,720),
South32 mini s 90 (3,000), SPDR 200 Financials imini 543
(642), Suncorp Grp ctwmy16rw 454 (800), ubsjn16rw 35.5
(2,224), rbsjn16iw 99 (276), Super Retail Grp mini l 128,
130 (3,500), Sydney Airport mini s 161.5 (3,300), Telstra
Corp ctwoc16rw 188 (2,500), ubsjn16rw 39.5 (5,969), imini
72 (7,500), mini l 60 (10,000), mini l 30 (30,000), mini s
72 (10,000), mini s 119 (15,000), ubsjun16i 3.5 (6,250),
The A2 Milk Company imini 50 (40,000), Treasury Wine mini
l 148 (6,000), Wesfarmers ubsjn16rw 123.5 (723),
ubsjn16rw 350 (5,000), gslminis 309, 310, 326, 285
(5,000), Westfield Corp ubsjn16rw 168 (2,565), Westpac
Banking ctwmy16rw 116 (1,000), ubsjn16rw 187 (987),
imini 431, 422, 400, 422, 421, 417, 429, 395, 401, 397,
406 (15,800), mini l 489 (2,000), mini l 570 (100), mini l
188.5, 187.5, 139.5 (4,750), mini l 264 (500), mini s 552,
553, 587 (20,000), gslminil 230, 194.5, 219, 220, 214,
212, 189.5, 190 (21,400), gslminil 373 (900), gslminil
118.5, 117, 112, 132, 107.5, 111 (28,500), mini l 407,
369, 388 (4,530), mini s 328, 326, 325, 319 (10,000),
mini l 246, 247, 208, 204 (6,550), mini s 780 (250), mini
s 613, 591 (4,000), ubsjun16i 34.5 (1,160), ubsjun16i 28
(3,712), ctw cw 15.5, 14.5 (18,000), ctw pw 81 (5,000),
Woodside Petroleum ctwmy16rw 28.5 (20,000), ubsjn16rw
37 (820), expiring 224 (6,150), mini l 306 (2,500), mini l
495, 473 (6,500), expiring 212 (25,800), gslminil 330, 317
(2,470), ubsjun16i 20.5 (1,100), WorleyParsons mini l 182
(2,680), mini s 141 (260).
CALL OPTIONS
AGL Apr16 1850 17 (30), AMP Apr16 550 12.5 (38), AMP
Apr16 575 4 (105), AMP Jun16 550 29 (200), AMP Jun16
575 14.5 (100), ANZ Apr16 2000 281 (30), ANZ Apr16
2300 51, 47, 48 (225), ANZ Apr16 2350 28, 28.5, 29, 30,
29.5, 28.5 (1,200), ANZ Apr16 2400 15, 14, 13, 13.5, 17
(376), ANZ Apr16 2450 9 (249), ANZ Apr16 2500 6, 4.5
(420), ANZ May16 1300 965 (4), ANZ May16 2200 136 (1),
ANZ May16 2300 60 (50), ANZ May16 2301 49, 52 (80),
ANZ May16 2350 50 (35), ANZ May16 2451 17.5 (15), ANZ
May16 2651 5 (170), ANZ May16 2750 3 (340), ANZ Jun16
2600 10.5 (35), ANZ Jun16 2950 1.5 (750), ANZ Jul16
2200 153 (100), ANZ Aug16 2550 30.5, 29 (750), ANZ
Sep16 2450 68.5, 62 (200), ANZ Dec16 2350 111, 103,
111 (310), ANZ Dec16 2400 85, 86 (94), ANZ Mar17 2801
30 (13), ANZ Dec17 2300 200 (10), ASX Apr16 4300 16 (5),
ASX Apr16 4500 4.5 (100), AWC Apr16 130 5 (600), AZJ
May16 410 8 (80), BEN Aug16 900 39.5 (25), BHP Apr16
1600 75 (35), BHP Apr16 1650 55, 52, 47 (115), BHP
Apr16 1700 33, 31.5, 30, 32, 33 (348), BHP Apr16 1750
21.5, 21, 19, 21, 17.5 (1,474), BHP Apr16 1751 19 (40),
BHP Apr16 1800 11, 10 (663), BHP Apr16 1801 12 (50),
BHP Apr16 1850 6.5, 5.5, 6 (680), BHP May16 1650 88
(35), BHP May16 1750 49, 44 (122), BHP May16 1800 32,
30 (254), BHP Jun16 1730 79 (7), BHP Jun16 1825 41.5
(70), BHP Jun16 1870 36.5, 36 (1,000), BHP Jun16 2057
11.5 (10), BHP Jul16 1650 140 (80), BHP Jul16 1750 95.5
(30), BHP Sep16 1600 198, 196, 194, 193 (40), BHP
Sep16 1850 85 (40), BHP Sep16 1900 77 (1), BHP Sep16
2100 38 (10), BHP Sep16 2400 12 (20), BHP Dec16 1824
127, 126, 125.5, 124, 125.5, 124 (470), BHP Dec16 2338
32 (20), BHP Jun17 1777 195 (5), BHP Jun17 1964 135 (5),
BHP Jun17 2431 55, 54 (30), BHP Dec17 1964 175 (5),
BLD Apr16 650 5 (40), BLD May16 650 9 (49), BLD Sep16
675 25 (200), BOQ Jun16 1225 21.5 (100), BXB Apr16
1250 15 (250), BXB May16 1125 109.5 (550), BXB Sep16
1225 80 (800), CBA Apr16 7100 217, 172 (320), CBA
Apr16 7200 141.5, 142, 120, 158, 149, 130 (378), CBA
Apr16 7300 99.5, 96, 98.5, 109, 90, 89 (291), CBA Apr16
7301 100 (60), CBA Apr16 7400 66, 63, 59, 56 (1,262),
CBA Apr16 7401 74 (50), CBA Apr16 7500 43, 45, 32, 43,
35 (580), CBA Apr16 7600 20 (10), CBA Apr16 7700 12
(224), CBA Apr16 7701 13.5 (600), CBA Apr16 7800 7.5,
8 (75), CBA Apr16 7900 3.5, 4 (610), CBA Apr16 7950 3
(1,500), CBA Apr16 8000 4 (103), CBA Apr16 8100 2 (250),
CBA May16 7300 200.5 (100), CBA May16 7400 140 (10),
CBA May16 7401 141 (12), CBA May16 7500 109.5 (100),
CBA May16 7501 120 (25), CBA May16 7600 93 (30), CBA
May16 8000 21 (12), CBA May16 8101 18 (8), CBA May16
8300 8 (1,228), CBA Jun16 7470 176 (4), CBA Jun16 7571
125 (10), CBA Aug16 7301 260 (10), CBA Aug16 8000 92
(250), CBA Sep16 7471 240, 232 (9), CBA Dec16 7570
305 (20), CBA Dec16 8567 76 (8), CBA Dec16 8765 54
(20), CBA Mar17 9961 13.5 (100), CCL May16 1000 1.5
(500), CCL Sep16 925 27 (500), CIM Apr16 3100 510 (30),
CIM Apr16 3200 431 (50), CIM May16 3650 148.5 (2), CPU
May16 975 25 (30), CPU May16 1175 1 (250), CPU Aug16
1050 25 (250), CSL Apr16 10000 170 (10), CSL Apr16
10100 120, 180 (40), CSL Apr16 10201 130 (3), CSL
Apr16 10400 72, 65 (17), CSL Apr16 10500 52 (50), CSL
Apr16 10700 23, 20, 21 (220), CSL May16 10000 335 (7),
CSL Jun16 10000 430 (3), CSL Jun16 10600 170 (3), CTX
Apr16 3601 32 (60), CTX May16 3550 90 (7), CTX Jun16
3550 125 (5), CWN Apr16 1200 35.5 (120), CWN May16
1275 22.5 (50), FMG Apr16 260 13.5, 14 (525), FMG Apr16
270 10 (15), FMG Apr16 280 6.5 (80), FMG May16 260 22
(60), FMG May16 270 17 (100), FMG May16 280 13 (100),
FMG Aug16 300 20, 18 (468), FMG Dec18 240 84.5 (13),
IAG Jul16 564 18.5 (100), IAG Jul16 589 10.5 (25), ILU
May16 700 16.5, 16 (55), IPL Apr16 300 6 (150), IPL
May16 290 16 (50), LLC Apr16 1400 10.5 (50), LLC May16
1400 23 (20), MPL Jun16 300 8 (75), MQG Apr16 1 6350,
6375 (50), MQG Apr16 6300 210, 280 (200), MQG Apr16
6400 210 (100), MQG Apr16 6500 180 (50), MQG Apr16
6601 104 (10), MQG Apr16 6700 60.5 (120), MQG Apr16
7000 15.5 (100), MQG Apr16 7300 4 (102), MQG Apr16
7400 3.5 (100), MQG May16 6701 75 (10), MQG May16
7200 35 (100), MQG May16 7900 5 (60), MQG May16
8000 5 (60), MQG Jun16 6582 240 (10), MQG Jun16 6680
140 (10), MQG Jun16 6877 90 (10), MQG Sep16 8700 16.5
(6), MTS Apr16 160 12 (100), NAB Apr16 1 2551 (93), NAB
Apr16 2555 80, 62.5 (153), NAB Apr16 2603 47.5, 46.5,
40 (700), NAB Apr16 2652 31 (43), NAB Apr16 2653 28, 23
(45), NAB Apr16 2700 15, 12 (1,270), NAB Apr16 2748 10,
7.5 (445), NAB Apr16 2796 5 (20), NAB Apr16 2845 3.5
(120), NAB May16 2507 116 (10), NAB May16 2942 4
(111), NAB Jun16 2622 53 (29), NAB Jun16 2763 25 (75),
NAB Jun16 3192 1.5 (500), NAB Jul16 2796 34 (500), NAB
Aug16 2750 58.5 (32), NAB Sep16 2652 113 (50), NAB
Sep16 2653 100 (32), NAB Sep16 2700 93.5 (50), NAB
Sep16 2797 50 (10), NAB Sep16 2845 40 (8), NAB Dec16
2573 160 (60), NAB Dec16 2669 106, 110, 105.5 (270),
NCM Apr16 1325 362, 342 (49), NCM Apr16 1650 96, 105
(20), NCM Apr16 1700 65, 76 (20), NCM Apr16 1750 46,
44 (100), NCM Apr16 1850 21 (85), NCM Apr16 2100 1.5
(300), NCM May16 1700 109, 115, 112 (45), NCM May16
1750 92, 91.5 (27), NCM Jun16 1600 185 (33), NCM Jun16
3000 1 (1,000), NCM Jul16 1700 175 (8), NCM Dec16
1650 284 (12), NCM Jun17 1000 780 (5), ORG Apr16 450
34, 29 (90), ORG Apr16 525 6, 4 (115), ORG May16 450
44.5 (120), ORG May16 470 35, 34 (225), ORG May16 490
26 (200), ORI Apr16 1750 0.5 (375), ORI May16 1450 99
(15), ORI Jul16 1650 41.5, 41 (375), OSH Apr16 725 2.5
(1,250), OSH May16 650 29.5 (20), OSH Aug16 725 24.5
(1,250), OZL Apr16 550 6.5 (40), OZL Jun16 575 14 (20),
QAN Apr16 410 12.5, 12 (10,075), QAN Apr16 420 7 (100),
QAN Apr16 430 4.5 (200), QAN Jun16 441 10.5 (10,000),
QBE Apr16 1100 17.5, 19 (32), QBE Apr16 1125 9.5 (15),
QBE Apr16 1325 0.5 (1,000), QBE May16 1100 35 (57),
QBE May16 1175 10 (114), QBE Jun16 1150 29 (50), QBE
Sep16 1200 39.5, 36 (1,030), RIO Apr16 1 4255, 4240,
4255, 4245 (35), RIO Apr16 4100 265 (10), RIO Apr16
4101 250 (15), RIO Apr16 4300 140, 138, 137, 114, 111
(1,515), RIO Apr16 4350 124, 118, 90, 91 (1,364), RIO
Apr16 4400 87, 85, 70 (146), RIO Apr16 4500 56, 61, 45,
48 (245), RIO Apr16 4501 56 (70), RIO Apr16 4600 20
(1,321), RIO Apr16 4700 16 (105), RIO Apr16 4801 6 (25),
RIO Apr16 4900 3.5 (150), RIO Apr16 5100 1 (200), RIO
May16 4350 185 (3), RIO May16 4500 110 (10), RIO May16
4700 62, 60 (140), RIO May16 4701 52 (73), RIO May16
4800 40 (9), RIO Jul16 4200 365 (30), RIO Jul16 4300 317
(30), RIO Jul16 4400 273 (10), RIO Jul16 4500 222 (9), RIO
Sep16 5100 90 (200), RIO Sep16 5101 85 (5), RIO Dec16
5001 175, 160 (6), RIO Dec16 5201 125 (4), RMD Apr16
750 32 (100), RMD Apr16 775 20 (12), RMD Jun16 825 15
(30), RRL Jun16 250 18 (60), S32 Apr16 110 33 (50), S32
May16 130 17 (50), S32 May16 145 9.5 (60), SCG May16
450 6.5 (2,000), SHL Jul16 1800 110 (6), STO Apr16 375
18 (180), STO Apr16 384 13, 13.5, 13 (130), STO Apr16
385 11.5 (100), STO May16 380 25.5 (72), STO May16 400
16.5 (16), STO May16 410 14 (400), STO May16 430 8.5
(270), STO Jun16 300 81 (50), STO Jun16 384 29.5 (125),
STO Jul16 410 27 (100), STO Sep16 384 45.5 (96), STO
Sep16 394 47 (160), SUN Apr16 1200 16, 19 (500), SUN
Apr16 1201 19.5 (50), SUN May16 1175 45.5 (10), SUN
May16 1200 34 (15), TAH May16 450 10 (52), TCL Apr16
1071 38 (30), TCL Apr16 1096 25 (30), TCL Dec16 1221
22.5 (300), TLS Apr16 526 6.5 (50), TLS Apr16 530 4.5, 4
(3,000), TLS Apr16 575 0.5 (5,000), TLS May16 500 27
(50), TLS May16 525 12 (240), TLS May16 550 3.5, 3
(357), TLS Sep16 550 13 (6,000), TLS Dec16 525 26
(700), TLS Dec17 650 6.5 (1,848), WBC Apr16 2800 118
(51), WBC Apr16 2900 74, 63 (52), WBC Apr16 2950 41
(175), WBC Apr16 3050 15, 17 (250), WBC Apr16 3051 19,
13.5, 14 (150), WBC Apr16 3101 10 (10), WBC Apr16 3150
6 (7), WBC Apr16 3200 4 (310), WBC Apr16 3300 3 (15),
WBC Apr16 3350 2, 1.5 (2,000), WBC May16 2801 116
(11), WBC May16 2900 98 (20), WBC May16 2901 63, 70
(32), WBC May16 2950 95, 61.5, 62, 74 (495), WBC May16
3000 45, 55 (123), WBC May16 3050 50 (434), WBC
May16 3301 5, 4.5 (491), WBC May16 3351 5 (10), WBC
Jun16 2921 94 (25), WBC Jun16 3020 65, 58 (140), WBC
Jun16 3021 44 (200), WBC Jun16 3168 31 (20), WBC
Jun16 3418 7 (35), WBC Jul16 2950 102 (12), WBC Jul16
3000 83, 83.5, 84 (158), WBC Sep16 3179 70 (6), WBC
Dec16 3020 140 (60), WBC Dec16 3079 105, 108.5, 103
(510), WBC Dec16 3229 60 (5), WBC Dec16 3278 57
(100), WBC Dec16 3279 55 (6), WBC Dec16 3328 41, 40
(160), WBC Dec16 3576 20 (250), WES Apr16 4250 13.5
(10), WES Apr16 4301 6.5 (200), WES Apr16 4350 5 (75),
WES Jun16 4068 141 (5), WES Jun16 4216 83.5 (7), WES
Aug16 4200 143.5 (61), WES Dec16 4361 135 (5), WES
Dec16 4659 68, 67.5 (137), WES Mar17 4551 99, 100
(60), WOR Jun16 550 47.5 (15), WOW Apr16 2100 65 (10),
WOW Apr16 2300 6 (5), WOW Apr16 2350 4 (230), WOW
Apr16 2450 2 (306), WOW Apr16 2700 0.5 (1,000), WOW
Apr16 2750 0.5 (500), WOW May16 2200 52 (10), WOW
May16 2300 24 (21), WOW May16 2351 17 (30), WOW
Jun16 2250 55 (10), WOW Jul16 2501 16 (30), WOW Sep16
2500 35 (500), WOW Dec16 2400 69, 69.5 (150), WOW
Dec16 2701 28 (20), WPL Apr16 2400 120, 125 (55), WPL
Apr16 2450 98, 90 (250), WPL Apr16 2500 67, 70, 72, 70
(310), WPL Apr16 2600 32 (700), WPL Apr16 2650 25 (20),
WPL Apr16 2700 17 (50), WPL Apr16 2701 15, 16 (70),
WPL Apr16 2801 7 (40), WPL May16 2050 24 (40), WPL
May16 2500 115 (10), WPL May16 2550 91, 93, 95 (85),
WPL May16 2750 32 (50), WPL May16 2800 25.5 (50), WPL
May16 2850 18.5 (50), WPL May16 3200 2 (250), WPL
Jun16 2850 31.5 (50), WPL Jul16 2500 167, 180 (15), WPL
Sep16 2901 70 (25), WPL Sep16 2950 61 (250), XJO Apr16
475000 204, 197, 218, 223 (40), XJO Apr16 480000 157,
175, 172, 167 (47), XJO Apr16 485000 127 (7), XJO Apr16
490000 85, 88, 95, 88, 81, 85, 105, 106, 95 (60), XJO
Apr16 492500 69, 74, 76, 75, 66, 77, 86, 88 (99), XJO
Apr16 495000 60, 65, 64, 65, 64, 52, 65, 72, 73, 71, 67,
66, 65, 61, 62, 65, 67, 68, 70, 72 (638), XJO Apr16
497500 43, 60, 56 (82), XJO Apr16 500000 37, 38, 41, 38,
31, 33, 39, 43, 45, 46, 44, 47, 46, 48, 46, 43, 42, 38, 37,
46 (3,052), XJO Apr16 502500 31, 32, 29, 36, 35, 36, 35,
36, 31, 30 (169), XJO Apr16 505000 21, 24, 25, 23, 22,
18, 22, 26, 28, 26, 28, 27, 28, 26, 24, 23, 25 (1,471), XJO
Apr16 507500 17, 15, 16, 17, 18, 17, 15, 16, 19, 20, 17,
18, 20 (1,302), XJO Apr16 510000 12, 13, 12, 11, 9, 15,
14, 12, 11 (358), XJO Apr16 512500 9, 11, 10, 9, 8 (254),
XJO Apr16 515000 6 (307), XJO Apr16 517500 5 (112), XJO
Apr16 520000 3, 4, 3 (2,878), XJO Apr16 522500 3 (615),
XJO Apr16 525000 2 (58), XJO Apr16 527500 1, 2 (146),
XJO Apr16 530000 2, 1 (45), XJO Apr16 532500 1 (15), XJO
Apr16 540000 1 (21), XJO Apr16 547500 1 (20), XJO
May16 492500 115, 125 (53), XJO May16 495000 90, 92
(45), XJO May16 497500 88 (1), XJO May16 500000 72,
68, 81, 84, 85 (553), XJO May16 505000 57 (493), XJO
May16 510000 42 (71), XJO May16 515000 31, 27 (116),
XJO May16 517500 24 (154), XJO May16 520000 17, 21,
18, 20 (193), XJO May16 527500 11 (30), XJO May16
535000 5, 6, 7 (117), XJO May16 540000 4 (137), XJO
May16 542500 3 (62), XJO Jun16 440000 567 (4), XJO
Jun16 450000 466 (20), XJO Jun16 490000 169 (2), XJO
Jun16 492500 163 (25), XJO Jun16 495000 142, 136, 150
(26), XJO Jun16 500000 116, 115, 117, 116, 115, 114,
125 (48), XJO Jun16 515000 61 (3), XJO Jun16 520000 45,
47 (15), XJO Jun16 525000 32 (10), XJO Jun16 530000 23,
22, 20 (63), XJO Jun16 545000 8 (10), XJO Sep16 490000
229, 235 (52), XJO Sep16 497500 191 (1), XJO Sep16
550000 28 (21), XJO Sep16 560000 15 (3), XJO Dec16
550000 61 (3), XJO Jun17 595000 40 (151), XJO Jun17
650000 11 (5).
PUT OPTIONS
AGL May16 1750 31.5 (132), AMC Jul16 1450 52 (100),
AMP Apr16 550 11, 10 (410), AMP Apr16 575 24.5 (25),
AMP Apr16 625 69 (30), AMP May16 575 28.5 (150), ANZ
Apr16 1900 6 (10), ANZ Apr16 2000 13.5 (5), ANZ Apr16
2050 17, 18 (55), ANZ Apr16 2100 25 (3,434), ANZ Apr16
2150 33.5, 33, 33.5, 33, 32, 31.5, 32.5, 33, 32, 33
(3,157), ANZ Apr16 2200 42 (110), ANZ Apr16 2251 61,
59, 58.5 (410), ANZ Apr16 2301 82 (130), ANZ Apr16 2400
148 (100), ANZ Apr16 2550 290 (1), ANZ Apr16 2601 332
(45), ANZ Apr16 3051 789 (27), ANZ May16 2100 74, 75
(735), ANZ May16 2200 108 (60), ANZ May16 2250 133.5
(15), ANZ May16 2501 324.5 (48), ANZ Jun16 1950 56
(30), ANZ Jun16 2000 63, 65 (165), ANZ Jun16 2150 115.5
(3), ANZ Jun16 2500 318 (20), ANZ Jun16 3151 956 (40),
ANZ Sep16 1800 55 (50), ANZ Sep16 2300 214 (100), ANZ
Sep16 2601 420 (40), ASX Apr16 3950 24 (100), ASX
Apr16 4150 65.5, 73 (14), BEN Apr16 825 15 (10), BEN
Apr16 850 27 (10), BHP Apr16 1450 15 (20), BHP Apr16
1500 27 (300), BHP Apr16 1550 41.5, 38 (250), BHP Apr16
1600 54.5, 59, 62 (295), BHP Apr16 1601 63, 60 (20), BHP
Apr16 1650 79, 85, 83 (820), BHP Apr16 1651 83 (30),
BHP Apr16 1700 117.5, 119.5 (160), BHP Apr16 2051 444
(250), BHP May16 1400 33 (50), BHP May16 1401 33 (50),
BHP May16 1475 48 (190), BHP May16 1550 72 (10), BHP
May16 1600 94 (59), BHP May16 1900 295 (2), BHP Jun16
1309 29 (150), BHP Jun16 1590 110 (15), BHP Jun16
1638 124 (30), BHP Jun16 1683 156 (10), BHP Jun16
1730 187 (300), BHP Jun16 2291 672.5 (190), BHP Jun16
2338 722 (98), BHP Dec16 1262 81.5 (10), BHP Dec16
1403 131 (5), BHP Mar17 2101 545 (288), BHP Jun17
1262 122 (5), BHP Jun17 1309 154 (5), BHP Jun17 1403
188 (5), BLD Apr16 600 5 (70), BLD Apr16 625 11 (125),
BLD Apr16 675 46 (10), BLD Apr16 700 66.5 (10), BLD
Jun16 550 5.5 (40), BOQ Apr16 1225 112.5 (20), BOQ
Jun16 1125 61 (40), BXB May16 1175 29.5 (20), CBA
Apr16 6500 29, 33, 35 (225), CBA Apr16 6700 66, 47, 58
(230), CBA Apr16 6800 68, 85, 64.5 (230), CBA Apr16
6801 67.5 (165), CBA Apr16 6900 86.5, 112, 117, 95, 91
(277), CBA Apr16 7000 122, 146, 121, 122, 128 (562),
CBA Apr16 7100 152, 168, 171, 191, 160, 152 (695), CBA
Apr16 7101 145 (50), CBA Apr16 7200 199, 216.5, 220,
212, 196, 194, 192, 202, 225 (758), CBA Apr16 7300 270
(8), CBA Apr16 7400 350 (10), CBA Apr16 7500 445 (4),
CBA Apr16 7800 699 (10), CBA Apr16 8101 958, 980 (20),
CBA May16 6501 92 (40), CBA May16 6600 99, 111, 117
(620), CBA May16 6700 134 (250), CBA May16 6800 138,
157 (400), CBA May16 6900 195, 192 (50), CBA May16
7000 195, 198.5, 200, 205 (29), CBA May16 7100 263.5
(110), CBA May16 7300 330, 352.5 (20), CBA May16 7400
407 (75), CBA May16 7401 440 (2), CBA May16 7500 456
(3), CBA Jun16 5977 55 (10), CBA Jun16 6176 70 (5), CBA
Jun16 7072 309 (178), CBA Jun16 7371 448 (13), CBA
13
Jun16 7969 840 (10), CBA Jun16 9065 1896.5 (10), CBA
Jun16 9165 2003 (50), CBA Jul16 6500 169 (50), CBA
Jul16 8001 900 (10), CBA Sep16 6076 175 (100), CBA
Dec16 6474 372 (100), CBA Jun17 6972 760 (2), CBA
Dec17 4980 295 (4), CCL Jun16 875 44 (30), CIM Jun16
3624 190 (5), CSL Apr16 9000 14.5 (25), CSL Apr16 9200
30 (100), CSL Apr16 9400 40 (100), CSL Apr16 9500 49
(100), CSL Apr16 9800 116 (10), CSL Apr16 10200 311
(10), CSL Apr16 10201 284, 280 (25), CSL Jun16 9400
147 (10), CSR May16 300 5.5 (100), CTX Apr16 3300 46,
45 (298), CWN Sep16 1200 103 (10), FMG Apr16 250 11,
10, 11 (500), FMG Apr16 270 21.5 (100), FMG May16 211
6.5 (712), FMG Jul16 210 14 (40), IAG Jul16 491 13 (150),
IAG Aug16 491 16, 15.5 (185), IFL Jul16 900 88 (20), IPL
May16 250 5 (200), IPL Aug16 300 32 (34), JHX May16
1850 88 (20), LLC May16 1275 25.5 (25), MPL Apr16 290
5.5 (30), MQG Apr16 5600 25 (40), MQG Apr16 5800 55
(50), MQG Apr16 6000 85, 81, 90, 95.5, 96, 97, 95, 93
(810), MQG Apr16 6100 113, 112, 111, 110, 111, 112,
122, 115, 112, 110 (650), MQG Apr16 6301 200 (10),
MQG Apr16 6400 210 (200), MQG Apr16 6500 271 (5),
MQG Apr16 6600 315 (20), MQG Apr16 6701 400 (10),
MQG May16 5801 170 (10), MQG May16 6200 328 (1),
MQG May16 6400 397 (10), MQG May16 6601 575 (2),
MQG May16 6800 700 (1), MQG Jun16 4913 53.5, 51.5
(35), MQG Jun16 5992 290.5 (80), MQG Jun16 6091 330
(10), MQG Jun16 6189 371.5 (60), MQG Jun16 6876
798.5, 802.5 (3), MQG Jun16 6975 878.5 (1), MQG Jun16
7269 1140.5 (18), MQG Jul16 6301 445 (10), MTS May16
170 9.5 (100), NAB Apr16 2410 25 (100), NAB Apr16 2507
47, 49.5, 44.5, 45 (400), NAB Apr16 2508 51 (10), NAB
Apr16 2555 58, 70 (400), NAB Apr16 2603 87 (50), NAB
Apr16 2652 121, 105 (600), NAB Apr16 2700 148 (50),
NAB Apr16 2748 205 (10), NAB Apr16 3085 538.5 (25),
NAB May16 1736 5 (60), NAB May16 2314 55, 56.5, 57
(150), NAB May16 2507 134 (50), NAB May16 2603 184
(10), NAB Jun16 1907 18 (100), NAB Jun16 2335 74 (25),
NAB Jun16 2430 105, 106, 105 (16), NAB Jun16 2431 103
(30), NAB Jul16 2315 90 (20), NAB Sep16 2603 238 (100),
NAB Dec16 2716 390 (40), NAB Jun17 2954 640 (10), NCM
Apr16 1400 12 (50), NCM Apr16 1501 30 (30), NCM Apr16
1650 67, 70, 73, 72, 67 (112), NCM Apr16 1700 90, 96,
93 (45), NCM Apr16 1750 118.5 (17), NCM May16 1500
54, 56 (51), NCM May16 1575 74, 80 (24), NCM Jun16
1501 80 (20), NCM Jun16 1600 110 (100), NCM Dec16
1700 264, 263, 262, 267 (100), ORG Apr16 420 7.5 (100),
ORG Apr16 450 17.5 (30), ORG Apr16 470 24 (30), ORG
Apr16 525 60 (100), ORG Apr16 551 87 (10), ORG May16
440 23 (150), ORG May16 450 27 (10), OSH Apr16 600
12.5, 11, 12, 11 (800), OSH May16 600 23 (300), OSH
May16 700 77 (10), OSH Jun16 571 19 (30), QAN Apr16
370 2 (1,000), QAN Apr16 400 7.5 (925), QAN Jun16 381
10.5 (1,000), QAN Jun16 401 19 (51), RIO Apr16 3700 24,
26.5 (200), RIO Apr16 3800 32, 35 (62), RIO Apr16 3900
42.5 (1), RIO Apr16 4000 66, 81.5 (22), RIO Apr16 4200
120, 138 (200), RIO Apr16 4500 297 (5), RIO May16 3750
72 (10), RIO May16 3800 76 (10), RIO May16 4300 230 (2),
RIO Jun16 4250 272 (200), RIO Jun16 6601 2292 (20), RIO
Sep16 3000 69.5 (50), RRL Jun16 220 16 (48), S32 Apr16
150 8.5 (20), SGP May16 400 6 (80), SHL Apr16 1800 38
(30), SHL Apr16 2000 209 (6), SHL May16 1850 88 (8),
STO Apr16 337 7.5 (60), STO Apr16 375 19, 22, 20 (650),
STO Apr16 403 38 (100), STO May16 290 6.5 (207), STO
May16 370 28.5, 26.5 (125), STO Jun16 309 13 (200), STO
Jun16 375 35 (100), STO Jun16 634 263 (48), STO Jun16
751 378 (150), STO Dec16 404 74 (70), STO Dec16 751
367 (130), SUN Apr16 1200 37 (50), SUN May16 1200 50
(35), SUN Jul16 1125 40 (150), SUN Dec16 1190 100 (50),
TAH Jul16 400 10 (50), TCL May16 1096 24 (20), TCL
May16 1121 43 (40), TCL Jun16 1035 12.5 (200), TCL
Jun16 1085 27 (40), TLS Apr16 525 9.5, 9 (350), TLS Apr16
526 8 (500), TLS Apr16 550 30 (100), TLS May16 525 13
(75), TLS May16 550 32 (80), TLS Jun16 500 7 (500), WBC
Apr16 2650 25, 21 (320), WBC Apr16 2700 23, 28 (630),
WBC Apr16 2800 51.5, 57.5, 52, 45, 52, 52.5, 54, 56
(295), WBC Apr16 2801 51, 53 (60), WBC Apr16 2850 59,
69 (13), WBC Apr16 2900 82, 87 (45), WBC Apr16 2950
126 (10), WBC Apr16 3000 155, 153 (120), WBC Apr16
3050 198 (14), WBC Apr16 3100 204, 216 (150), WBC
Apr16 3150 265 (5), WBC May16 2100 9 (60), WBC May16
2400 26 (60), WBC May16 2550 46 (220), WBC May16
2600 57 (240), WBC May16 2750 113, 106.5, 104 (140),
WBC May16 2850 167, 161 (60), WBC May16 2900 175,
192 (60), WBC May16 2950 220, 210 (19), WBC May16
3000 230, 250, 262, 255, 259 (71), WBC Jun16 2377 36
(60), WBC Jun16 2525 66 (30), WBC Jun16 2574 80 (6),
WBC Jun16 2723 102 (50), WBC Jun16 2871 190 (35),
WBC Jul16 2450 63 (60), WBC Jul16 2650 120.5 (30), WBC
Sep16 3020 302 (100), WBC Dec16 2284 91 (30), WBC
Dec16 2285 90 (10), WBC Dec18 2900 594 (5), WES Apr16
4100 101 (10), WES May16 3750 35 (10), WES Jul16 3400
32.5, 33 (100), WES Jul16 4150 238, 233.5 (56), WES
Dec16 3618 159 (4), WOR Apr16 470 11.5 (107), WOR
Apr16 490 20 (1), WOR May16 600 92 (15), WOW Apr16
1850 3.5 (50), WOW Apr16 1950 7 (50), WOW Apr16 2000
16 (5), WOW Apr16 2050 23 (13), WOW Apr16 2051 25
(30), WOW Apr16 2200 85 (18), WOW Apr16 2251 125 (50),
WOW Apr16 2601 462, 465 (20), WOW May16 2100 63.5
(43), WOW Jun16 2000 44 (25), WOW Jul16 2201 146 (50),
WOW Dec16 2250 255 (25), WPL Apr16 2250 27 (15), WPL
Apr16 2450 86 (30), WPL Apr16 2500 110 (80), WPL Apr16
2501 110 (10), WPL Jun16 2500 182, 170 (19), WPL
Dec16 2350 231, 230 (10), XJO Apr16 440000 2, 1, 2
(108), XJO Apr16 442500 1 (112), XJO Apr16 445000 2, 1
(1,880), XJO Apr16 450000 3 (21), XJO Apr16 452500 3
(25), XJO Apr16 457500 5 (50), XJO Apr16 460000 7, 6
(314), XJO Apr16 462500 7 (10), XJO Apr16 465000 8 (98),
XJO Apr16 467500 9, 10, 9 (346), XJO Apr16 470000 16,
13, 14, 12, 11, 10, 12 (673), XJO Apr16 472500 16, 20,
18, 15, 13 (311), XJO Apr16 475000 22, 20, 21, 22, 21,
20, 19, 18, 21, 20, 17, 16, 15, 17, 19 (757), XJO Apr16
477500 21, 20, 19 (250), XJO Apr16 480000 31, 33, 25,
26, 25, 26, 27, 32, 26, 24, 25, 26, 27, 23 (1,080), XJO
Apr16 482500 38, 41, 31, 26, 31, 28 (163), XJO Apr16
485000 38, 35, 31, 35, 38, 37, 35 (360), XJO Apr16
487500 51, 44, 43, 44 (74), XJO Apr16 490000 60, 62, 54,
52, 49, 52, 58, 57, 60, 67, 65, 53, 52, 47, 46, 47, 46, 49,
50, 49, 51, 54, 49, 47 (759), XJO Apr16 492500 64, 75,
60, 62, 53, 52, 55, 60, 56 (353), XJO Apr16 495000 78,
61, 64, 63, 74, 71, 66 (334), XJO Apr16 497500 92, 84,
80, 74, 72, 81 (213), XJO Apr16 500000 118, 112, 98, 85,
100, 89 (269), XJO Apr16 502500 115 (1), XJO Apr16
505000 146, 152, 134 (206), XJO Apr16 507500 149, 133
(11), XJO Apr16 510000 187, 188, 170, 173, 171, 163,
170, 180, 185, 190, 195, 185, 180, 177, 173, 170, 162,
167, 162, 161, 160, 156, 158, 157, 163, 160, 157, 155,
148, 151, 152, 154, 150, 155, 156, 160, 163, 167, 175,
162, 160, 157 (564), XJO Apr16 520000 280, 292 (72),
XJO Apr16 530000 374 (80), XJO May16 400000 3 (50),
XJO May16 405000 4 (30), XJO May16 410000 6 (1), XJO
May16 420000 6 (56), XJO May16 425000 9 (30), XJO
May16 430000 11, 10, 11 (491), XJO May16 435000 14,
12 (40), XJO May16 437500 15, 14 (62), XJO May16
440000 15 (99), XJO May16 442500 17 (14), XJO May16
450000 25, 26, 23 (146), XJO May16 457500 33 (60), XJO
May16 460000 43, 42, 38, 33, 35 (505), XJO May16
462500 39, 42 (115), XJO May16 465000 47 (201), XJO
May16 470000 52, 56, 55, 50 (253), XJO May16 475000
65 (46), XJO May16 477500 72, 74, 73, 75, 65 (131), XJO
May16 480000 91, 75 (274), XJO May16 482500 83, 90,
80 (73), XJO May16 485000 94, 89 (116), XJO May16
487500 118, 98 (129), XJO May16 490000 124, 112, 127,
121, 112, 114, 115 (412), XJO May16 495000 132 (76),
XJO May16 500000 160, 173, 155, 167 (68), XJO Jun16
427500 25 (30), XJO Jun16 430000 28 (30), XJO Jun16
445000 43 (2), XJO Jun16 450000 49 (50), XJO Jun16
460000 64 (2), XJO Jun16 470000 89, 88, 86, 84, 92, 90,
85 (220), XJO Jun16 480000 117, 114, 110, 120 (100),
XJO Jun16 482500 124, 120 (100), XJO Jun16 490000
152, 150 (3), XJO Jun16 500000 202 (43), XJO Sep16
420000 72 (400), XJO Sep16 495000 286, 275 (6), XJO
Sep16 505000 334 (1), XJO Dec16 400000 78 (1), XJO
Dec16 425000 118 (454), XJO Dec16 435000 152 (1), XJO
Dec16 440000 158 (1), XJO Dec16 495000 336, 351 (9).
■Note: 15 minute high/low, single trades included.
14
Tables
AFR
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX
Code
Company Name
Last
Sale
Move
(¢)
Move
(%)
RISES - INDUSTRIALS
Aust Rural Capital opt aug20 ........
Vietnam Industrial ....................
eServGlobal ...........................
BluGlass ...............................
Diploma Grp...........................
ZipTel opt dec16 ......................
Kollakorn Corp........................
NuSep Hldgs ..........................
Voltage IP..............................
Orbital Corp ...........................
Smartpay Hldgs ......................
Connexion Media opt feb17 .........
Ashley Services Grp ..................
XTEK ...................................
Astivita.................................
Kingston Res..........................
Migme .................................
Reffind .................................
Atlas Pearls............................
Stargroup..............................
Emefcy Grp............................
CogState ..............................
Seafarms Grp .........................
1ST Available..........................
Fatfish Internet Grp ...................
Kneomedia ............................
Adslot..................................
Onterran ...............................
ZipTel ..................................
Aust Wealth Invest ....................
Phylogica..............................
GR Engineering .......................
Polynovo ..............................
Alchemia ..............................
ASF Grp ...............................
Corporate Travel ......................
Proteomics Intl Lab ...................
VMoto..................................
YPB Grp ...............................
Biotech Capital .......................
Decimal Software.....................
Flat Glass Ind..........................
Mineral Resources....................
Aeris Environmental ..................
Pacific Brands ........................
World Reach ..........................
Rubik Financial........................
Wealth Defender ......................
Prescient Therapeut..................
Fleetwood Corp.......................
DataDot Tech..........................
Aust Vintage...........................
FlexiGroup ............................
PaperlinX SPS Tr kpyr6qu............
WorleyParsons........................
Adherium ..............................
Genetic Tech ..........................
ARCO
VII
ESV
BLG
DGX
ZIPO
KKL
NSP
VIP
OEC
SMP
CXZO
ASH
XTE
AIR
KSN
MIG
RFN
ATP
STL
EMC
CGS
SFG
1ST
FFG
KNM
ADJ
OTR
ZIP
AWI
PYC
GNG
PNV
ACL
AFA
CTD
PIQ
VMT
YPB
BTC
DSX
FGI
MIN
AEI
PBG
WRR
RFL
WDE
PTX
FWD
DDT
AVG
FXL
PXUPA
WOR
ADR
GTG
.20
.185
.112
.145
.014
.11
.006
.013
.235
.60
.15
.04
.205
.39
.09
.018
.78
.345
.03
.033
.395
.685
.077
.065
.065
.013
.092
.041
.415
.28
.014
.925
.285
.015
.30
13.92
.245
.245
.245
.165
.05
.105
6.15
.45
1.00
.275
.092
.83
.093
1.42
.019
.575
2.55
10.00
5.17
.525
.021
+11
+9.4
+3
+3.5
+.3
+2
+.1
+.2
+3.5
+8
+2
+.5
+2.5
+4.5
+1
+.2
+8
+3.5
+.3
+.3
+3.5
+5.5
+.6
+.5
+.5
+.1
+.7
+.3
+3
+2
+.1
+6.5
+2
+.1
+2
+86
+1.5
+1.5
+1.5
+1
+.3
+.6
+35
+2.5
+5.5
+1.5
+.5
+4.5
+.5
+7.5
+.1
+3
+13
+50
+25
+2.5
+.1
+122.2
+103.3
+36.59
+31.82
+27.27
+22.22
+20.00
+18.18
+17.50
+15.38
+15.38
+14.29
+13.89
+13.04
+12.50
+12.50
+11.43
+11.29
+11.11
+10.00
+9.72
+8.73
+8.45
+8.33
+8.33
+8.33
+8.24
+7.89
+7.79
+7.69
+7.69
+7.56
+7.55
+7.14
+7.14
+6.58
+6.52
+6.52
+6.52
+6.45
+6.38
+6.06
+6.03
+5.88
+5.82
+5.77
+5.75
+5.73
+5.68
+5.58
+5.56
+5.50
+5.37
+5.26
+5.08
+5.00
+5.00
+5
+.1
+.1
+.1
+.9
+1
+.2
+.5
+.1
+.1
+.7
+.2
+.2
+.5
+.1
+.1
+5
+.1
+250.0
+100.0
+100.0
+100.0
+60.00
+50.00
+50.00
+50.00
+50.00
+50.00
+43.75
+40.00
+40.00
+35.71
+33.33
+33.33
+33.33
+33.33
RISES - MINING
Enterprise Uranium...................
Black Ridge Min ......................
Gladiator Res .........................
Sundance Res opt aug17 ............
Silver City Min.........................
Comet Res ............................
Coppermoly...........................
Metals Of Africa opt jan17 ...........
Tawana Res ...........................
Tyranna Res opt may16 ..............
Regal Resources......................
Eclipse Metals ........................
Greenland Min Engy opt sep18......
Platypus Min ..........................
Austpac Res...........................
Cullen Res.............................
Lithium Aust ctg ......................
Metminco..............................
ENU
BRD
GLA
SDLO
SCI
CRL
COY
MTAO
TAW
TYXO
RER
EPM
GGGOB
PLP
APG
CUL
LITCC
MNC
.07
.002
.002
.002
.024
.03
.006
.015
.003
.003
.023
.007
.007
.019
.004
.004
.20
.004
Company Name
Dakota Minerals ......................
Venus Metals opt nov16..............
Azonto Petroleum ....................
Peninsula Mines ......................
Core Exploration opt aug17 .........
Key Petroleum ........................
Mount Burgess Min...................
Resource Dev Grp ....................
Barra Res ..............................
MEO Aust..............................
Ausgold................................
Navigator Res .........................
Aphrodite Gold........................
Gateway Min ..........................
Metals Of Africa.......................
Pancontinental Oil ....................
Range Res.............................
Red Metal .............................
Terrain Minerals .......................
Alice Queen ...........................
Conico .................................
Aeris Res ..............................
Cove Res ..............................
Pepinnini Minerals ....................
Oklo Resources opt jun17 ...........
Top End Minerals .....................
Broken Hill Prospect..................
Universal Coal cdi ....................
UraniumSA ............................
Austin Explore ........................
Hannans Reward .....................
Sabre Res .............................
xTV Networks .........................
Sumatra Copper cdi ..................
Panoramic Res........................
Anglo Aust Res........................
Krakatoa Res..........................
Stanmore Coal ........................
Cott Oil & Gas .........................
Magnis Res opt may17...............
Fertoz ..................................
Genesis Minerals .....................
4DS Memory ..........................
Goldphyre Res opt sep16............
Iron Road ..............................
WPG Resources ......................
European Metals cdi..................
Sundance Energy.....................
1-Page.................................
Mustang Res ..........................
Aust Pacific Coal......................
Bassari Res ...........................
Core Exploration......................
Excalibur Min..........................
Kabuni .................................
Marindi Metals ........................
TTE Petroleum ........................
Adelaide Resources ..................
Byron Energy..........................
Oilex ...................................
Southern Gold ........................
New Guinea Energy ..................
Santana Minerals .....................
Magnis Res............................
Consolidated Tin Min.................
Greenland Min Engy..................
Kalnorth Gold .........................
Zenith Minerals opt dec17 ...........
Aust Mines ............................
Latrobe Magnesium ..................
Stonewall Res.........................
Finders Res ...........................
Wolf Minerals..........................
Paynes Find Gold.....................
AWE....................................
Arrowhead Res .......................
Krakatoa Res opt mar17 .............
Venus Metals..........................
Kula Gold ..............................
Zenith Minerals .......................
A1 Gold ................................
Explaurum.............................
ASX
Code
DKO
VMCO
APY
PSM
CXOOA
KEY
MTB
RDG
BAR
MEO
AUC
NAV
AQQ
GML
MTA
PCL
RRS
RDM
TMX
AQX
CNJ
AIS
CVE
PNN
OKUO
TND
BPL
UNV
USA
AKK
HNR
SBR
XTV
SUM
PAN
AAR
KTA
SMR
CMT
MNSO
FTZ
GMD
4DS
GPHO
IRD
WPG
EMH
SEA
1PG
MUS
AQC
BSR
CXO
EXM
KBU
MZN
TTE
ADN
BYE
OEX
SAU
NGE
SMI
MNS
CSD
GGG
KGM
ZNCO
AUZ
LMG
SWJ
FND
WLF
PNE
AWE
AR1
KTAOA
VMC
KGD
ZNC
AYC
EXU
Last
Sale
.12
.045
.014
.024
.02
.005
.01
.01
.021
.016
.054
.011
.024
.018
.06
.006
.006
.06
.006
.055
.013
.035
.007
.007
.065
.053
.046
.23
.023
.008
.008
.008
.008
.049
.11
.018
.18
.23
.028
.28
.19
.019
.02
.02
.15
.081
.155
.16
1.075
.065
.011
.011
.044
.011
.165
.011
.011
.012
.12
.012
.30
.025
.038
.40
.027
.027
.027
.054
.028
.014
.014
.145
.145
.088
.59
.015
.03
.23
.031
.095
.032
.033
Move
(¢)
+2.7
+1
+.3
+.5
+.4
+.1
+.2
+.2
+.4
+.3
+1
+.2
+.4
+.3
+1
+.1
+.1
+1
+.1
+.9
+.2
+.5
+.1
+.1
+.9
+.7
+.6
+3
+.3
+.1
+.1
+.1
+.1
+.6
+1.3
+.2
+2
+2.5
+.3
+3
+2
+.2
+.2
+.2
+1.5
+.8
+1.5
+1.5
+10
+.6
+.1
+.1
+.4
+.1
+1.5
+.1
+.1
+.1
+1
+.1
+2.5
+.2
+.3
+3
+.2
+.2
+.2
+.4
+.2
+.1
+.1
+1
+1
+.6
+4
+.1
+.2
+1.5
+.2
+.6
+.2
+.2
Move
(%)
+29.03
+28.57
+27.27
+26.32
+25.00
+25.00
+25.00
+25.00
+23.53
+23.08
+22.73
+22.22
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+19.57
+18.18
+16.67
+16.67
+16.67
+16.07
+15.22
+15.00
+15.00
+15.00
+14.29
+14.29
+14.29
+14.29
+13.95
+13.40
+12.50
+12.50
+12.20
+12.00
+12.00
+11.76
+11.76
+11.11
+11.11
+11.11
+10.96
+10.71
+10.34
+10.26
+10.17
+10.00
+10.00
+10.00
+10.00
+10.00
+10.00
+10.00
+9.09
+9.09
+9.09
+9.09
+8.70
+8.57
+8.11
+8.00
+8.00
+8.00
+8.00
+7.69
+7.69
+7.69
+7.41
+7.41
+7.32
+7.27
+7.14
+7.14
+6.98
+6.90
+6.74
+6.67
+6.45
Company Name
MZI Resources........................
Alara Res ..............................
Azure Minerals ........................
Goldphyre Res ........................
Lynas Corp ............................
Volt Res ................................
A-Cap Res.............................
Azumah Res...........................
Cleveland Min.........................
Jindalee Res ..........................
Monax Min ............................
Peppermint Inv........................
Troy Resources .......................
Antipa Min .............................
Cazaly Res ............................
G8 Commun ..........................
Galilee Energy.........................
Neometals.............................
Oil Search .............................
Altura Mining opt jun16...............
Estrella Res............................
Cape Lambert Res....................
Xped opt jul16.........................
ASX
Code
MZI
AUQ
AZS
GPH
LYC
VRC
ACB
AZM
CDG
JRL
MOX
PIL
TRY
AZY
CAZ
G8C
GLL
NMT
OSH
AJMO
ESR
CFE
XPEOB
Last
Sale
.33
.017
.034
.085
.086
.035
.018
.036
.036
.18
.018
.018
.56
.019
.038
.038
.095
.38
6.37
.20
.02
.021
.021
Move
(¢)
+2
+.1
+.2
+.5
+.5
+.2
+.1
+.2
+.2
+1
+.1
+.1
+3
+.1
+.2
+.2
+.5
+2
+32
+1
+.1
+.1
+.1
Move
(%)
+6.45
+6.25
+6.25
+6.25
+6.17
+6.06
+5.88
+5.88
+5.88
+5.88
+5.88
+5.88
+5.66
+5.56
+5.56
+5.56
+5.56
+5.56
+5.29
+5.26
+5.26
+5.00
+5.00
FALLS - INDUSTRIALS
YPB Grp opt oct17 ...................
Aust New Agri .........................
Echoice ................................
Omni Market opt dec18 ..............
Future Gen Global Inv opt sep17 ....
Biotron opt sep16.....................
Funtastic ..............................
Chapmans.............................
Quantum Energy......................
Simavita cdi ...........................
Asia Pac Digital .......................
Ding Sheng Xin Fin ...................
Traffic Tech ............................
Resonance Health ....................
Antisense Therapeut .................
Dimerix Bioscience ...................
Invion ..................................
Sunbridge Grp ........................
Academies A’asia.....................
Universal Biosensors cdi.............
EnviroMission .........................
Blackwall Property....................
TBG Diagnostics......................
Intueri Edu Grp ........................
Medibio................................
Temple & Webster ....................
Ookami ................................
Namoi Cotton ccu ....................
Wolfstrike Rentals ....................
Connexion Media.....................
Noni B..................................
Life Healthcare Grp ...................
ENV Clean Tech.......................
Clover Corp ...........................
Valmec.................................
Bisalloy Steel..........................
Ausdrill.................................
tv2u International .....................
Activistic...............................
Ecargo Hldgs cdi......................
Digital CC..............................
Paradigm Bio..........................
Urbanise.com .........................
Audio Pixels ...........................
ImpediMed ............................
Clean Seas Tuna ......................
Transaction Solutions ................
Seymour White .......................
Updater cdi............................
YPBO
ANB
ECO
OMTO
FGGO
BITO
FUN
CHP
QTM
SVA
DIG
DXF
TTI
RHT
ANP
DXB
IVX
SBB
AKG
UBI
EVM
BWF
TDL
IQE
MEB
TPW
OOK
NAM
WSG
CXZ
NBL
LHC
ESI
CLV
VMX
BIS
ASL
TV2
ACU
ECG
DCC
PAR
UBN
AKP
IPD
CSS
TSN
SWL
UPD
.035
.019
.007
.005
.026
.008
.014
.004
.02
.048
.25
.65
.02
.017
.034
.007
.007
.024
.18
.28
.085
.40
.20
.355
.205
.265
.032
.33
.012
.185
1.00
1.33
.013
.42
.14
.36
.435
.015
.046
.235
.16
.33
.33
8.50
.785
.035
.036
.85
.19
-4.5
-.9
-.3
-.2
-1
-.3
-.4
-.1
-.5
-1.1
-5
-13
-.4
-.3
-.5
-.1
-.1
-.3
-2
-3
-.9
-4
-2
-3.5
-2
-2.5
-.3
-3
-.1
-1.5
-8
-10.5
-.1
-3
-1
-2.5
-3
-.1
-.3
-1.5
-1
-2
-2
-50
-4.5
-.2
-.2
-4.5
-1
-56.25
-32.14
-30.00
-28.57
-27.78
-27.27
-22.22
-20.00
-20.00
-18.64
-16.67
-16.67
-16.67
-15.00
-12.82
-12.50
-12.50
-11.11
-10.00
-9.68
-9.57
-9.09
-9.09
-8.97
-8.89
-8.62
-8.57
-8.33
-7.69
-7.50
-7.41
-7.32
-7.14
-6.67
-6.67
-6.49
-6.45
-6.25
-6.12
-6.00
-5.88
-5.71
-5.71
-5.56
-5.42
-5.41
-5.26
-5.03
-5.00
-.1
-.1
-.1
-50.00
-50.00
-50.00
FALLS - MINING
Oil Basins.............................. OBL
Segue Res............................. SEG
Syngas................................. SYS
.001
.001
.001
Company Name
Perpetual Res .........................
Lucapa Diamond Co opt apr16......
Laneway Res..........................
King River Copper ....................
Equus Min .............................
Nido Petroleum .......................
Rawson Res...........................
Victory Mines..........................
Rumble Res ...........................
Swala Energy..........................
Condor Blanco Min ...................
Maximus Res..........................
Northern Manganese.................
Crossland Metals .....................
Overland Res..........................
Hillgrove Res ..........................
Empire Energy ........................
Nuheara ...............................
Tychean Res...........................
Platina Res ............................
Mount Ridley Mines ..................
Scotgold Res..........................
Astro Res ..............................
Redstone Res .........................
ADX Energy ...........................
Minquest ..............................
Petsec Energy.........................
Lithex Res .............................
Protean Wave .........................
Minotaur Explore .....................
Brookside Energy.....................
Caravel Min ...........................
NSL Consolidated ....................
Medadvisor ...........................
Great Western Expl ...................
Parmelia Res ..........................
Potash West...........................
Exterra Res ............................
Rift Valley Res .........................
Admiralty Res .........................
Auroch Min ............................
88 Energy opt mar18 .................
Volta Min...............................
Crater Gold Mining ...................
Alloy Res...............................
Black Rock Min .......................
Montezuma Min Co...................
Breaker Res ...........................
Alicanto Min ...........................
Axiom Min cdi .........................
Flinders Mines ........................
Lithium Aust...........................
Buymyplace...........................
Copper Strike .........................
Pan Pacific Pet........................
Northern Min ..........................
Star Striker opt dec17 ................
Tasman Res ...........................
Argonaut Res..........................
Aura Energy ...........................
Citigold Corp ..........................
DGR Global ...........................
Taruga Gold ...........................
Pacific Ore.............................
Aquis Entertain........................
Austral Gold ...........................
Locality Planning .....................
Tech Mpire.............................
Xanadu Mines.........................
Korab Res .............................
Carbine Res ...........................
MEC Res ..............................
Aguia Res..............................
Big UN .................................
Orecorp................................
WPG Resources opt dec16..........
Galaxy Res ............................
Canyon Res opt jan17................
Blue Energy ...........................
Gindalbie Metals......................
Traka Res ..............................
ASX
Code
PEC
LOMOB
LNY
KRC
EQE
NDO
RAW
VIC
RTR
SWE
CDB
MXR
NTM
CUX
OVR
HGO
EEG
NUH
TYK
PGM
MRD
SGZ
ARO
RDS
ADX
MNQ
PSA
LTX
POW
MEP
BRK
CVV
NSL
MDR
GTE
PML
PWN
EXC
RVY
ADY
AOU
88EO
VTM
CGN
AYR
BKT
MZM
BRB
AQI
AVQ
FMS
LIT
BMP
CSE
PPP
NMI
SRTOA
TAS
ARE
AEE
CTO
DGR
TAR
PSF
AQS
AGD
LPE
TMP
XAM
KOR
CRB
MMR
AGR
BIG
ORR
WPGO
GXY
CAYOA
BUL
GBG
TKL
Last
Sale
.03
.05
.002
.008
.006
.15
.03
.006
.014
.026
.008
.004
.009
.005
.005
.042
.017
.036
.006
.043
.013
.013
.007
.007
.008
.008
.12
.05
.017
.052
.009
.09
.009
.029
.02
.071
.031
.021
.032
.011
.11
.046
.023
.071
.012
.048
.185
.25
.088
.19
.013
.195
.20
.27
.027
.014
.014
.086
.015
.015
.015
.03
.075
.031
.08
.16
.032
.40
.16
.049
.165
.033
.085
.17
.26
.035
.265
.018
.019
.019
.019
Move
(¢)
-2
-2.9
-.1
-.3
-.2
-5
-1
-.2
-.4
-.7
-.2
-.1
-.2
-.1
-.1
-.8
-.3
-.6
-.1
-.7
-.2
-.2
-.1
-.1
-.1
-.1
-1.5
-.6
-.2
-.6
-.1
-1
-.1
-.3
-.2
-.7
-.3
-.2
-.3
-.1
-1
-.4
-.2
-.6
-.1
-.4
-1.5
-2
-.7
-1.5
-.1
-1.5
-1.5
-2
-.2
-.1
-.1
-.6
-.1
-.1
-.1
-.2
-.5
-.2
-.5
-1
-.2
-2.5
-1
-.3
-1
-.2
-.5
-1
-1.5
-.2
-1.5
-.1
-.1
-.1
-.1
Move
(%)
-40.00
-36.71
-33.33
-27.27
-25.00
-25.00
-25.00
-25.00
-22.22
-21.21
-20.00
-20.00
-18.18
-16.67
-16.67
-16.00
-15.00
-14.29
-14.29
-14.00
-13.33
-13.33
-12.50
-12.50
-11.11
-11.11
-11.11
-10.71
-10.53
-10.34
-10.00
-10.00
-10.00
-9.37
-9.09
-8.97
-8.82
-8.70
-8.57
-8.33
-8.33
-8.00
-8.00
-7.79
-7.69
-7.69
-7.50
-7.41
-7.37
-7.32
-7.14
-7.14
-6.98
-6.90
-6.90
-6.67
-6.67
-6.52
-6.25
-6.25
-6.25
-6.25
-6.25
-6.06
-5.88
-5.88
-5.88
-5.88
-5.88
-5.77
-5.71
-5.71
-5.56
-5.56
-5.45
-5.41
-5.36
-5.26
-5.00
-5.00
-5.00
ROLLING YEAR RECORDS
Company
Name
Altium.........................................
Altura Mining .................................
opt jun16 ....................................
APN Outdoor Grp..............................
Ausgold .......................................
Aust Rural Capital opt aug20 .................
Aust Vintage ..................................
Biotech Capital ...............................
Birimian Gold .................................
opt jun18 ....................................
Cimic Grp .....................................
Comet Res ....................................
C’wlth Bank of Aust nyr3qut ..................
Core Exploration ..............................
opt aug17 ....................................
Corporate Travel ..............................
Dakota Minerals ..............................
Easton Invest .................................
Eclipse Metals ................................
Emefcy Grp ...................................
Enterprise Uranium ...........................
Flat Glass Ind .................................
Infigen Energy stp.............................
Intermin Res ..................................
Lithium Aust ..................................
ctg ...........................................
ASX
Code
New
High
Last
Wk1
Last
Mth2
ALU
AJM
AJMO
APO
AUC
ARCO
AVG
BTC
BGS
BGSO
CIM
CRL
CBAPE
CXO
CXOOA
CTD
DKO
EAS
EPM
EMC
ENU
FGI
IFN
IRC
LIT
LITCC
6.26
.235
.21
6.99
.055
.20
.595
.165
.185
.085
36.56
.03
102.70
.048
.02
14.00
.12
1.70
.007
.40
.07
.105
.69
.083
.235
.20
5.96
.18
.155
6.52
.044
.09
.57
.13
.145
.003
35.46
.02
100.40
.036
.013
13.64
.084
1.60
.006
.365
.02
.086
.67
.077
.17
.13
5.96
.18
.155
6.56
.049
.09
.57
.13
.16
.003
35.64
.024
100.20
.044
.018
13.64
.092
1.65
.006
.37
.02
.081
.665
.077
.17
.13
Company
Name
ASX
Code
New
High
Last
Wk1
Last
Mth2
Meridian Energy ..............................
Neometals....................................
Oklo Resources opt jun17 ....................
Paynes Find Gold .............................
Peninsula Mines ..............................
Phosphate Aust...............................
Red Metal.....................................
Sigma Pharmaceut ...........................
The Star Entertain ............................
XTB QAN21 ...................................
Traka Res .....................................
Tyranna Res opt may16 .......................
Vietnam Industrial ............................
Vocus Comms ................................
Voltage IP .....................................
Zenith Minerals ...............................
opt dec17 ....................................
MEZ
NMT
OKUO
PNE
PSM
POZ
RDM
SIP
SGR
YTMQF2
TKL
TYXO
VII
VOC
VIP
ZNC
ZNCO
2.42
.40
.065
.092
.027
.031
.06
1.08
5.87
117.84
.03
.003
.185
8.63
.24
.096
.054
2.39
.345
.036
.06
.017
.022
.052
1.06
5.75
116.74
.015
.002
.091
8.38
.22
.075
.028
2.38
.345
.03
.06
.025
.022
.054
1.06
5.75
116.80
.018
.002
.091
8.37
.22
.065
.028
Company
Name
AJ Lucas Grp ..................................
Antisense Therapeut .........................
Aust New Agri .................................
BetaShares DivHarv etf unt...................
Biotron opt sep16 ............................
BuildingIQ cdi .................................
ASX
Code
AJL
ANP
ANB
HVST
BITO
BIQ
New
Low
.21
.034
.019
20.27
.008
.80
Last
Wk1
.215
.04
.05
20.43
.01
.84
Last
Mth2
.215
.04
.05
20.50
.01
.84
Company
Name
ASX
Code
New
Low
Last
Wk1
Last
Mth2
Decmil Grp ....................................
DCG
.73
.765
.77
Equus Min ....................................
EQE
.006
.008
.008
Estia Health ..................................
EHE
5.25
5.61
5.53
Funtastic......................................
FUN
.012
.021
.02
Future Gen Global Inv opt sep17..............
FGGO
.025
.037
.037
GrainCorp.....................................
GNC
7.195
7.32
7.21
Hillgrove Res..................................
HGO
.042
.055
.055
iWebGate .....................................
IWG
.095
.10
.10
Kina Petroleum ...............................
KPL
.09
.092
.093
Matsa Res ....................................
MAT
.12
.125
.125
Megaport .....................................
MP1
1.83
2.02
2.07
Nine Entertainment...........................
NEC
1.06
1.482
1.42
PAC Grp .......................................
PAC
4.57
4.81
4.80
Peet...........................................
PPC
.917
.93
.93
Perpetual Res.................................
PEC
.03
.05
.05
Platinum Asia opt may17 .....................
PAIO
.025
.032
.032
Raptis Grp ....................................
RPG
.29
.30
.30
Regis Healthcare .............................
REG
4.755
4.93
4.99
Tesserent .....................................
TNT
.18
.185
.185
Urbanise.com ................................
UBN
.33
.365
.36
Victory Mines .................................
VIC
.006
.007
.007
VMoto.........................................
VMT
.225
.255
.26
Western Mining ...............................
WMN
.048
.05
.055
Yowie Grp .....................................
YOW
.52
.625
.58
YPB Grp opt oct17 ............................
YPBO
.035
.08
.07
1
high/low in the previous calendar week 2 high/low in the previous calendar month
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST
Company
Price
Corporate Travel
Mineral Resources
Pacific Brands
FlexiGroup
Oil Search
WorleyParsons
Cimic Grp
Isentia Grp
Cleanaway Waste
Altium
Move
%
13.92 +86
6.15 +35
1.00 +5.5
2.55 +13
6.37 +32
5.17 +25
36.56 +170
3.47 +16
.775 +3.5
6.25 +28
+6.58
+6.03
+5.82
+5.37
+5.29
+5.08
+4.88
+4.83
+4.73
+4.69
,
Company
SAI Global
Evolution Mining
Syrah Res
Bellamys Aust
Treasury Wine
Ardent Leisure Grp
Metcash
Sky Network TV
Westpac Banking
Nufarm
Price
Move
%
3.52
1.505
3.68
9.83
9.07
2.09
1.675
4.36
28.68
7.04
-16
-4.5
-11
-25
-22
-5
-3.5
-7
-45
-10
-4.35
-2.90
-2.90
-2.48
-2.37
-2.34
-2.05
-1.58
-1.54
-1.40
.
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST
Company
Price
Cimic Grp
Sirtex Medical
Downer EDI
Fairfax Media
ALS
Healthscope
Challenger
The Star Entertain
Tatts Grp
Fortescue Metals Grp
Move
%
36.56 +170
30.10 +104
3.49 +11
.80 +2.5
3.88 +12
2.69
+8
8.43 +25
5.79 +17
3.73
+9
2.60
+6
+4.88
+3.58
+3.25
+3.23
+3.19
+3.07
+3.06
+3.02
+2.47
+2.36
,
Company
Price
Move
%
Treasury Wine
IOOF Hldgs
Henderson Grp
Spark Infrastructure
CSR
Bendigo&Adelaide Bk
Spotless Group
GrainCorp
AusNet Services
DuluxGroup
9.07
8.33
4.65
2.02
3.22
8.50
1.19
7.27
1.45
6.14
-22
-11
-6
-2
-2
-5
-.5
-3
-.5
-2
-2.37
-1.30
-1.27
-.98
-.62
-.58
-.42
-.41
-.34
-.32
.
STAY AHEAD OF THE
ACTION WITH THE
FINANCIAL REVIEW’S
MORNING BRIEFING
BEFORE
THE
BELL
The Financial Review’s online-only
briefing brings you up to date with
markets around the globe. Our expert
team delivers Australia’s most
comprehensive pre-market briefing
from dawn until the ASX opening bell.
DON’T MISS IT. Every trading morning,
only at www.afr.com
/financial review
@financialreview
S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company
Price
1-Page
AWE
Corporate Travel
Lynas Corp
Mineral Resources
Pacific Brands
FlexiGroup
WorleyParsons
Isentia Grp
Cleanaway Waste
1.075
.59
13.92
.086
6.15
1.00
2.55
5.17
3.47
.775
,
Move
%
+10 +10.26
+4 +7.27
+86 +6.58
+.5 +6.17
+35 +6.03
+5.5 +5.82
+13 +5.37
+25 +5.08
+16 +4.83
+3.5 +4.73
Company
ImpediMed
Billabong Int’l
HFA Hldgs
PAC Grp
SAI Global
Alacer Gold
ERM Power
Decmil Grp
Kathmandu Hldgs
Alexium Int’l
Price
Move
%
.785
1.525
2.25
4.57
3.52
2.40
1.32
.73
1.47
.69
-4.5
-8
-11
-21
-16
-10
-5.5
-3
-5.5
-2.5
-5.42
-4.98
-4.66
-4.39
-4.35
-4.00
-4.00
-3.95
-3.61
-3.50
.
S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company
Price
1-Page
AWE
Lynas Corp
Oil Search
Gold Road Res
South32
Paladin Energy
Whitehaven Coal
Santos
Highfield Res
1.075
.59
.086
6.37
.46
1.435
.24
.605
3.69
1.18
,
Move
%
+10 +10.26
+4 +7.27
+.5 +6.17
+32 +5.29
+2 +4.55
+6 +4.36
+1 +4.35
+2.5 +4.31
+14 +3.94
+4 +3.51
Company
Alacer Gold
Evolution Mining
Syrah Res
Energy World Corp
Resolute Min
Newcrest Min
Regis Res
Perseus Min
Karoon Gas Aust
Northern Star Res
Price
Move
%
2.40
1.505
3.68
.20
.61
16.69
2.37
.405
1.155
3.51
-10
-4.5
-11
-.5
-1.5
-23
-3
-.5
-1
-3
-4.00
-2.90
-2.90
-2.44
-2.40
-1.36
-1.25
-1.22
-.86
-.85
.
AFR
Tables
15
Daily Gross Short Sales
ASX & CHI-X SHORT SALES: REPORTED FOR TUESDAY, APRIL 5, 2016
ASX
Code
BBUS
GEAR
WOR
SHV
GDX
WSA
PRY
NEC
DOW
BEN
SFR
BAL
HGG
IGO
SGM
TAH
STO
KAR
ORG
MIN
CGF
PRG
JBH
CVO
SUL
AMC
NWS
SPO
MYR
NCM
CAB
SRX
LNG
ILU
OML
ANN
ORI
GUD
EHE
WPL
CTX
TTS
NST
NUF
1PG
SEK
OZL
BHP
FMG
BPT
BOQ
SBM
AWE
MTS
REA
JHX
CQR
MMS
RIO
SIP
RRL
EVN
BKL
SWM
PPT
IPL
OSH
GMA
AWC
BLD
ECG
AHY
MGR
GNC
RHC
NAN
NAB
GXL
HSO
SUN
AHG
CLH
VGE
PDN
BSL
SXL
QUB
GTY
IFL
DUE
AMP
ARB
WOW
IAG
S32
DMP
ALQ
CPU
APO
GEM
VRT
CYB
SAI
CBA
OFX
OGC
GMG
DXS
MND
PBG
GPT
CAR
SHL
SXY
MQG
FLT
WES
CSR
CCL
CWN
TGR
FXL
Company Name
BetaShares US Str Bear
Betashare Geared Aust
WorleyParsons
Select Harvests
Market Vectors Gold
Western Areas
Primary Health Care
Nine Entertainment
Downer EDI
Bendigo&Adelaide Bk
Sandfire Res
Bellamys Aust
Henderson Grp
Independence Grp
Sims Metal Mgt
Tabcorp Hldgs
Santos
Karoon Gas Aust
Origin Energy
Mineral Resources
Challenger
Programmed Maint
JB Hi-Fi
Cover-More Grp
Super Retail Grp
Amcor
News Corp
Spotless Group
Myer Hldgs
Newcrest Min
Cabcharge Aust
Sirtex Medical
Liquefied Natural
Iluka Res
oOh! Media
Ansell
Orica
GUD Hldgs
Estia Health
Woodside Petroleum
Caltex Aust
Tatts Grp
Northern Star Res
Nufarm
1-Page
Seek
OZ Minerals
BHP Billiton
Fortescue Metals Grp
Beach Energy
Bank of Qld
St Barbara
AWE
Metcash
REA Grp
James Hardie Ind
Charter Hall Ret REIT
McMillan Shakespr
Rio Tinto
Sigma Pharmaceut
Regis Res
Evolution Mining
Blackmores
Seven West Media
Perpetual
Incitec Pivot
Oil Search
Genworth Mortg Ins
Alumina
Boral
Ecargo Hldgs
Asaleo Care
Mirvac Grp
GrainCorp
Ramsay Health Care
Nanosonics
National Aust Bank
Greencross
Healthscope
Suncorp Grp
Automotive Hldgs
Collection House
Vngd FTSE Emerging
Paladin Energy
BlueScope Steel
Sthn Cross Media
Qube Holdings
Gateway Lifestyle
IOOF Hldgs
DUET Grp
AMP
ARB Corp
Woolworths
Insurance Aust Grp
South32
Domino’s Pizza
ALS
Computershare
APN Outdoor Grp
G8 Education
Virtus Health
Cybg Plc
SAI Global
C’wlth Bank of Aust
OzForex Grp
OceanaGold Corp
Goodman Grp
DEXUS Prop Grp
Monadelphous Grp
Pacific Brands
GPT Grp
Carsales.com
Sonic Healthcare
Senex Energy
Macquarie Grp
Flight Centre Travel
Wesfarmers
CSR
Coca-Cola Amatil
Crown Resorts
Tassal Grp
FlexiGroup
Product/
Class
TMF UNITS
ETF UNITS
FPO
FPO
CDI 1:1
FPO
FPO
FPO
FPO
FPO
FPO
FPO
CDI 1:1
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
B VOTING
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
CDI 1:1
UNIT
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO 10T
FPO
FPO
FPO
CDI 1:1
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
ETF UNITS
FPO
FPO
FPO
FPO
STAPLED
FPO
FORUS
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
CDI 1:1
FPO
FPO
FPO
CDI 1:1
STAPLED
STAPLED
FPO
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
Reported
Gross
Short Sales (a)
95,821
53,770
1,725,207
448,360
4,619
1,226,338
2,420,890
4,109,871
1,781,199
1,873,116
614,039
379,974
2,241,427
1,838,716
725,373
2,864,467
5,915,057
816,977
5,609,741
605,115
1,796,688
778,187
314,747
960,664
602,388
3,372,955
152,126
3,068,738
2,231,889
2,015,222
315,190
148,935
1,279,645
1,077,410
366,412
375,688
920,584
204,039
431,152
1,940,061
643,357
3,289,486
1,264,454
551,683
228,011
710,632
616,090
6,122,505
6,143,004
3,588,704
744,402
976,435
1,041,346
1,845,007
246,297
823,249
724,677
147,143
739,844
1,886,883
803,022
2,457,229
29,014
2,547,679
77,136
2,773,234
2,525,266
968,838
4,713,030
1,133,159
148,361
875,987
5,853,508
349,898
302,483
451,828
4,029,259
166,851
2,507,723
1,856,049
427,792
193,749
1,229
2,284,850
754,693
1,026,128
1,532,146
393,002
410,680
3,165,799
3,940,533
100,929
1,581,068
3,003,776
6,600,770
110,316
609,477
626,129
195,487
440,255
93,655
813,145
250,051
1,894,888
244,657
653,575
1,836,290
975,283
101,803
945,709
1,913,052
249,082
426,133
1,258,962
368,121
104,162
1,227,138
526,595
817,428
746,187
158,720
386,320
Issued
Capital (b)
1,500,000
4,874,541
245,258,132
72,644,779
822,000
233,424,905
521,432,903
877,403,593
426,178,364
461,633,969
157,324,918
96,656,397
618,686,595
511,422,871
201,352,112
831,461,276
1,774,013,303
246,524,945
1,753,132,377
186,829,800
571,217,287
249,310,746
98,947,309
317,800,762
197,177,318
1,158,141,276
55,545,537
1,098,290,178
821,278,815
766,510,971
120,430,683
57,273,893
503,477,606
418,700,517
150,146,783
150,915,380
373,432,181
85,327,114
187,850,140
823,910,657
270,000,000
1,464,523,643
600,209,289
265,777,852
112,827,228
344,437,882
303,470,022
3,211,691,105
3,113,798,151
1,860,704,532
376,166,085
495,102,525
526,735,854
928,357,876
131,714,699
445,580,065
404,307,852
83,204,720
424,192,412
1,079,440,490
499,781,595
1,468,082,821
17,225,156
1,508,034,368
46,574,426
1,687,170,521
1,522,692,587
595,400,000
2,879,843,498
743,599,437
95,782,812
566,472,198
3,701,691,507
228,855,628
202,081,252
283,634,810
2,644,262,504
114,195,770
1,735,093,472
1,286,600,980
306,437,941
134,489,172
931,788
1,712,716,422
571,346,300
768,726,602
1,182,477,217
291,903,636
300,133,752
2,321,217,174
2,957,737,964
79,168,214
1,270,937,132
2,431,384,655
5,323,762,901
87,648,158
504,214,901
548,484,915
166,614,509
374,675,787
79,935,938
704,673,443
211,761,727
1,715,142,177
240,000,000
608,181,205
1,778,318,630
967,947,692
93,479,731
917,226,291
1,797,915,874
240,891,536
413,358,346
1,152,686,422
340,302,389
100,902,069
1,126,131,088
506,000,315
763,590,249
728,394,185
147,203,532
372,351,650
% issued capital
reported as
short (a)/(b)
6.38
1.10
.70
.61
.56
.52
.46
.46
.41
.40
.39
.39
.36
.36
.36
.34
.33
.33
.32
.32
.31
.31
.31
.30
.30
.29
.27
.27
.27
.26
.26
.26
.25
.25
.24
.24
.24
.23
.23
.23
.23
.22
.21
.20
.20
.20
.20
.19
.19
.19
.19
.19
.19
.19
.18
.18
.17
.17
.17
.17
.16
.16
.16
.16
.16
.16
.16
.16
.16
.15
.15
.15
.15
.15
.15
.15
.15
.14
.14
.14
.14
.14
.13
.13
.13
.13
.13
.13
.13
.13
.13
.12
.12
.12
.12
.12
.12
.11
.11
.11
.11
.11
.11
.11
.10
.10
.10
.10
.10
.10
.10
.10
.10
.10
.10
.10
.10
.10
.10
.10
.10
.10
ASX
Code
VOC
ABC
RFG
TWE
RSG
MPL
ASB
IVC
WBC
JHC
VGS
ANZ
MQA
APA
LLC
SKI
COH
FXJ
QBE
CIM
HVN
NVT
BXB
CCP
TCL
MLX
SYR
SYD
SGP
QAN
AZJ
ALU
PMV
ASX
SDF
IRE
RMD
CHC
DLX
BWP
BDR
WFD
BRG
CMW
VCX
SAR
SKT
SCP
TLS
SCG
TEN
NWH
BGA
ORA
HFR
AAC
PRU
TPM
TNE
CTD
AGL
ACX
AAD
DCG
ABP
SGR
TME
3PL
IMD
VRL
SKC
BRS
BTT
CGC
REC
MGC
PTM
A2M
ALL
KCN
IPH
MYX
ISD
MSB
MFG
APN
MML
UGL
FBU
AIO
PGH
AOG
BAP
TFC
MGX
API
SVW
SRF
CSL
ELD
BBG
SKB
RMS
HRR
NSR
GWA
ORE
TRS
IMF
AST
CKF
NHF
SEH
SEA
IOF
NXT
BKW
WHC
IFM
MTR
LYC
SPK
Company Name
Vocus Comms
Adelaide Brighton
Retail Food Grp
Treasury Wine
Resolute Min
Medibank Private
Austal
InvoCare
Westpac Banking
Japara Healthcare
Vngd MSCI Intl Sh
ANZ Banking Grp
Macq Atlas Roads
APA Grp
Lend Lease Grp
Spark Infrastructure
Cochlear
Fairfax Media
QBE Insurance Grp
Cimic Grp
Harvey Norman
Navitas
Brambles
Credit Corp Grp
Transurban Grp
Metals X
Syrah Res
Sydney Airport
Stockland
Qantas Airways
Aurizon Holdings
Altium
Premier Invest
ASX
Steadfast Group
IRESS
ResMed Inc
Charter Hall Grp
DuluxGroup
BWP Trust
Beadell Resources
Westfield Corp
Breville Grp
Cromwell Property
Vicinity Centres
Saracen Min
Sky Network TV
SCA Property Grp
Telstra Corp
Scentre Grp
Ten Network Hldgs
NRW Hldgs
Bega Cheese
Orora
Highfield Resources
Aust Agricult Co
Perseus Min
TPG Telecom
Technology One
Corporate Travel
AGL Energy
Aconex
Ardent Leisure Grp
Decmil Grp
Abacus Prop
The Star Entertain
Trade Me Grp
3P Learning
Imdex
Village Roadshow
SkyCity Entertain
Broadspectrum
BT Invest Mgt
Costa Hldgs
Recall Hldgs
Mg Unit Trust
Platinum Asset
The A2 Milk Company
Aristocrat Leisure
Kingsgate Cons
IPH
Mayne Pharma
Isentia Grp
Mesoblast
Magellan Fin Grp
APN News & Media
Medusa Min
UGL
Fletcher Bldg
Asciano
Pact Grp Hldgs
Aveo Grp
Burson Group
TFS Corp
Mount Gibson Iron
Aust Pharmaceutical
Seven Grp Hldgs
Surfstitch Grp
CSL
Elders
Billabong Int’l
Skydive The Beach
Ramelius Res
Heron Res
Natl Storage REIT
GWA Grp
Orocobre
The Reject Shop
IMF Bentham
AusNet Services
Collins Foods
NIB Hldgs
Sino Gas Energy
Sundance Energy
Investa Office Fd
NEXTDC
Brickworks
Whitehaven Coal
Infomedia
Mantra Grp
Lynas Corp
Spark New Zealand
Product/
Class
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
ETF UNITS
FPO
STAPLED
STAPLED
STAPLED
FORUS
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
STAPLED
FPO
FPO
FORUS
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO
CDI 10:1
FORUS
FPO
ORD UNITS
FPO
STAPLED
FPO
STAPLED
STAPLED
FPO
FPO NZ
STAPLED
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
STAPLED
FPO
STAPLED
FPO
FPO NZ
FPO
FPO
FPO
FPO NZX
FPO
FPO
FPO
FPO
UNITS
FPO
FPO NZ
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO NZ
FPO
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
FPO
STAPLED
FPO
FPO
FPO
FPO
FPO
FPO
FPO NZX
Reported
Gross
Short Sales (a)
517,195
610,402
158,840
671,689
596,362
2,573,735
343,164
105,479
3,080,335
245,722
2,737
2,532,396
433,991
943,475
519,562
1,410,026
48,098
2,003,002
1,099,792
263,848
918,040
324,953
1,348,609
37,729
1,586,792
332,485
171,296
1,672,336
1,762,652
1,439,383
1,448,152
92,696
123,163
145,855
523,595
116,034
1,035,701
285,668
269,640
398,644
669,810
1,331,654
78,233
1,083,943
2,646,412
530,922
233,697
506,619
7,491,501
3,469,370
230,699
143,523
87,907
698,024
156,185
293,909
268,642
462,938
161,228
54,792
375,980
98,895
273,985
93,220
301,757
455,718
204,416
77,810
116,087
70,775
235,928
239,982
138,221
145,670
125,715
83,853
274,182
337,766
287,234
94,549
77,751
362,449
85,612
172,511
76,442
438,669
92,380
75,738
270,512
311,867
105,120
200,995
86,892
108,112
341,437
159,518
90,782
96,415
142,940
28,712
72,496
130,000
167,458
150,000
123,900
84,310
70,978
9,239
64,743
840,001
18,931
108,109
550,905
111,697
160,131
64,343
31,882
268,367
61,837
60,889
881,904
429,868
Issued
Capital (b)
532,153,473
648,885,747
164,343,247
738,135,033
641,582,994
2,754,003,240
347,666,150
110,030,298
3,335,774,947
263,046,592
3,383,920
2,917,560,098
517,484,950
1,114,307,369
582,317,146
1,682,010,978
57,204,637
2,411,240,754
1,371,270,339
329,676,177
1,112,554,911
375,209,688
1,579,612,604
46,990,429
2,035,532,721
476,221,527
231,342,647
2,229,467,259
2,392,042,302
2,062,400,350
2,066,928,123
130,215,813
156,784,461
193,595,162
749,751,634
160,073,775
1,399,942,406
412,717,802
389,250,252
642,383,803
1,055,067,540
2,078,089,686
130,095,322
1,750,029,162
3,958,650,636
792,784,738
389,139,785
733,390,134
12,225,655,836
5,324,296,678
363,776,703
278,888,011
152,602,945
1,206,684,923
310,825,003
532,936,231
529,343,901
848,473,118
311,656,072
98,078,804
674,712,378
191,318,714
463,039,616
169,892,219
556,576,898
825,672,730
397,283,575
139,034,170
248,603,136
161,097,064
593,030,574
512,457,716
306,830,458
318,880,437
314,618,837
206,499,764
586,678,900
711,300,065
637,119,632
223,584,937
186,329,690
808,626,346
200,000,001
381,373,137
160,700,639
1,029,041,356
207,794,301
166,511,240
688,763,361
975,385,664
296,526,505
543,224,107
245,857,351
343,012,536
1,091,279,435
489,096,916
281,548,514
273,884,829
462,953,407
83,734,671
198,079,110
359,931,550
473,664,248
415,009,381
336,422,143
267,401,573
209,479,867
28,849,623
169,456,064
3,537,635,150
93,000,003
439,004,182
2,073,678,608
560,543,605
614,047,458
244,403,252
148,737,138
1,026,045,885
309,986,854
268,005,681
3,488,438,369
1,817,231,332
% issued capital
reported as
short (a)/(b)
.09
.09
.09
.09
.09
.09
.09
.09
.09
.09
.08
.08
.08
.08
.08
.08
.08
.08
.08
.08
.08
.08
.08
.08
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.07
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.06
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.04
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.03
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
.02
ASX
Code
MYO
TRY
YMAX
IFN
REG
CAJ
CWY
CSV
AGI
SIQ
SHJ
AQG
HUB
CDD
CGR
CCV
TOX
MLD
CNU
IPD
EML
SMX
SLR
AYS
LHC
TGA
EPW
RFF
RCR
ISU
PRT
GBT
RCG
MVF
HSN
MRM
ACR
LNK
TIX
SGN
AJM
AIA
ADH
AMA
AGF
ASL
AGO
AJL
ARF
BKN
AUB
BFC
AEG
APE
LEP
BLA
PPC
PWH
OVH
PAN
RIC
SDA
QMS
REH
MSM
NCK
MOC
MOY
NHC
NTC
NEA
NGE
SGF
VAH
VLW
TCH
TGS
WLD
XRO
VTG
WEB
SLC
SLK
SGH
SIV
SPL
SRV
SLX
SOL
MNY
EVT
EWC
ECX
ERA
FNP
FPH
FAR
FET
CVN
CWP
BWX
CDG
DNA
DRM
CZZ
DFM
FWD
KMD
YOW
INA
IRI
MEA
MLB
LIC
LOV
GOR
GOZ
GDI
GMM
HPI
IEL
HFA
HIL
Product/
Company Name
Class
MYOB Grp
FPO
Troy Resources
FPO
BetaShares Au Top 20 TMF UNITS
Infigen Energy
STAPLED
Regis Healthcare
FPO
Capitol Health
FPO
Cleanaway Waste Mngt Ltd FPO
CSG
FPO
Ainsworth Game Tech
FPO
Smartgroup Corp
FPO
Shine Corporate Ltd
FPO
Alacer Gold
CDI 1:1
HUB24
FPO
Cardno
FPO
CML Grp
FPO
Cash Convert
FPO
Tox Free Solutions
FPO
MACA
FPO
Chorus
FPO NZX
ImpediMed
FPO
Emerchants
FPO
SMS Management
FPO
Silver Lake Res
FPO
Amaysim Au
FPO
Life Healthcare Grp
FPO
Thorn Grp
FPO
ERM Power
FPO
Rural Funds Group
STAPLED
RCR Tomlinson
FPO
iSelect
FPO
Prime Media Grp
FPO
GBST Hldgs
FPO
RCG Corp
FPO
Monash IVF Grp
FPO
Hansen Tech
FPO
MMA Offshore
FPO
Acrux
FPO
Link Admin Hldgs
FPO
360 Capital Indust
ORD UNIT
STW Comms
FPO
Altura Mining
FPO
Auckland Airport
FPO NZ
Adairs
FPO
AMA Grp
FPO
AMP Capital China
ORD/UNITS
Ausdrill
FPO
Atlas Iron
FPO
AJ Lucas Grp
FPO
Arena REIT
STAPLED
Bradken
FPO
Austbrokers Hldgs
FPO
Beston Global Food Co. Ltd FPO
Absolute Eqt Performance Fd FPO
AP Eagers
FPO
ALE Prop Grp
STAPLED
Blue Sky Alt Invest
FPO
Peet
FPO
Pwr Holdings
FPO
Onevue Hldgs
FPO
Panoramic Res
FPO
Ridley Corp
FPO
SpeedCast Intl
FPO
Qms Media
FPO
Reece Aust
FPO
Msm Corporation Intl Ltd FPO
Nick Scali
FPO
Mortgage Choice
FPO
Millennium Min
FPO
New Hope Corp
FPO
NetComm Wireless
FPO
Nearmap Ltd
FPO
New Guinea Energy
FPO
Sg Fleet Group
FPO
Virgin Australia
FPO
Villa World Grp
FPO
Touchcorp
FPO
Tiger Res
FPO
Wellard
FPO
Xero
FPO NZX
Vita Grp
FPO
Webjet
FPO
Superloop
FPO
SEALINK Travel Grp
FPO
Slater & Gordon
FPO
Silver Chef
FPO
Starpharma Hldgs
FPO
Servcorp
FPO
Silex Systems
FPO
Soul Pattinson WH
FPO
Money3 Corp
FPO
Event Hospitality
FPO
Energy World Corp
FPO
Eclipx Grp
FPO
Energy Res
FPO ’A’
Freedom Foods Grp
FPO
Fisher & Paykel Hlth
FPO NZ
FAR
FPO
Folkestone Edu
UNIT
Carnarvon Pet
FPO
Cedar Woods Prop
FPO
Bwx
FPO
Cleveland Min
FPO
Donaco International
FPO
Doray Minerals
FPO
Capilano Honey
FPO
Dongfang Modern Agriculture Hldg FPO
Fleetwood Corp
FPO
Kathmandu Hldgs
FPO
Yowie Group Ltd
FPO
Ingenia Communities Grp STAPLED
Integrated Research
FPO
McGrath
FPO
Melbourne IT
FPO
Lifestyle Commun
FPO
Lovisa Hldgs
FPO
Gold Road Res
FPO
Growthpoint Prop
STAPLED
GDI Prop Grp
STAPLED
General Min Corp
FPO
Hotel Property Inv
STAPLED
Idp Education
FPO
HFA Hldgs
FPO
Hills
FPO
Reported
Gross
Short Sales (a)
169,072
75,999
10,000
166,055
84,851
145,935
446,368
43,457
48,671
14,413
28,105
10,333
8,551
40,257
9,001
83,784
16,725
40,164
50,461
37,890
25,487
8,591
69,323
26,187
8,239
21,719
42,085
29,767
25,217
32,058
45,691
11,547
89,087
40,220
22,309
51,350
20,917
69,672
22,814
64,933
24,000
7,599
920
38,585
31,788
29,335
50,000
5,000
13,913
15,630
1,203
3,900
7,705
2,597
53
288
828
674
2,185
19,391
22,854
451
41
1
1,300
486
683
50,400
27,151
4,501
926
72,932
1,086
178,918
3,419
350
12,800
8,348
200
1,989
7,196
6,017
2,432
1,015
1,238
26,761
834
5,049
16,531
5,754
2,673
46,144
14,509
32
653
32,498
191,231
22,999
6,223
638
8,077
1,645
5,857
2,425
176
2,291
125
7,434
14,285
10,992
21
1,393
669
512
506
327
52,846
1,525
15,000
654
7,094
9,052
11,044
Issued
Capital (b)
584,458,707
340,798,782
35,075,633
772,469,146
300,345,797
523,070,161
1,586,344,605
319,076,671
322,566,376
106,956,979
173,161,812
72,204,363
52,720,711
247,616,873
93,937,825
481,831,759
142,349,502
232,676,373
396,369,767
372,711,874
193,353,537
68,871,355
503,233,971
180,267,342
42,537,651
154,466,886
245,303,736
164,891,423
139,963,412
250,285,097
366,330,303
67,423,542
503,704,119
235,395,438
178,430,753
373,006,993
166,521,711
359,797,322
211,957,288
429,190,045
950,702,500
1,190,741,779
165,874,785
470,787,557
472,098,259
312,277,224
2,669,787,052
336,629,288
231,113,253
171,027,249
63,272,558
363,241,052
90,909,091
185,073,439
195,769,080
56,555,060
489,980,559
100,000,000
178,976,677
321,424,015
307,817,071
121,504,526
301,921,111
99,600,000
173,938,499
81,000,000
124,458,863
742,695,372
831,050,726
129,049,890
355,496,101
842,993,765
251,791,826
3,527,936,096
113,594,277
115,963,568
1,795,147,421
400,000,000
136,753,577
151,350,042
80,897,959
87,066,346
101,122,853
352,377,933
33,696,592
367,107,521
98,432,275
170,467,339
239,395,320
151,458,162
158,608,978
1,734,166,672
241,290,710
517,725,062
179,597,704
563,841,265
3,707,650,099
247,330,639
1,015,611,717
78,891,681
91,592,729
338,478,268
831,211,424
308,078,934
8,597,121
390,271,600
61,039,412
201,484,583
170,816,819
150,726,884
170,430,953
134,153,228
100,444,392
104,011,799
105,000,000
699,597,823
583,125,744
538,819,098
311,702,853
146,105,439
250,294,968
162,147,897
231,985,526
% issued capital
reported as
short (a)/(b)
.02
.02
.02
.02
.02
.02
.02
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
.00
16
Tables
AFR
Market Performance
NATIONAL TURNOVERS
SHARE PRICE & ACCUMULATION INDICES
THE TOP 20
By Volume
Industrials . . . . . . . . . . . .
Mining . . . . . . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Call Options . . . . . . . . . .
Put Options . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Latest
702,193,188
1,372,350,962
2,074,544,150
177,824
77,456
255,280
Previous
711,556,598
1,200,276,468
1,911,833,066
123,514
195,855
319,369
By Value
Industrials . . . . . . . . . . . .
Mining . . . . . . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Call Options . . . . . . . . . .
Put Options . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Latest
$3,443,211,677
$706,565,838
$4,149,777,515
$22,735,638
$5,745,855
$28,481,493
Previous
$3,715,269,962
$787,520,738
$4,502,790,700
$5,138,109
$13,533,596
$18,671,705
National Exchange
Industrials . . . . . . . . . . . .
Mining . . . . . . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Call Options . . . . . . . . . .
Put Options . . . . . . . . . . .
Total . . . . . . . . . . . . . . . . . .
Rises
423
213
636
126
170
296
Falls
290
149
439
214
154
368
Steady
192
198
390
27
14
41
Total
905
560
1465
367
338
705
By Volume
ASX Code
88E . . . . . . . . . . .
XPE . . . . . . . . . . .
PLP . . . . . . . . . . .
OBL . . . . . . . . . . .
FUN . . . . . . . . . . .
MXR. . . . . . . . . . .
VIC . . . . . . . . . . . .
CXO . . . . . . . . . . .
88EO . . . . . . . . .
PIO. . . . . . . . . . . .
AUZ . . . . . . . . . . .
LYC. . . . . . . . . . . .
BRD. . . . . . . . . . .
PSF . . . . . . . . . . .
S32 . . . . . . . . . . .
TLS . . . . . . . . . . .
PGY . . . . . . . . . . .
LPE . . . . . . . . . . .
DKO. . . . . . . . . . .
EVN . . . . . . . . . . .
Volume
81,377,250
69,038,362
67,343,061
53,708,604
53,264,560
36,428,906
35,198,027
27,174,457
25,109,612
24,545,824
23,471,674
23,411,465
23,326,583
23,155,351
22,589,468
20,175,662
18,999,826
18,812,906
17,542,369
17,137,973
By Value
ASX Code
CBA . . . . . . . . . . .
WBC. . . . . . . . . . .
ANZ . . . . . . . . . . .
NAB . . . . . . . . . . .
BHP . . . . . . . . . . .
MQG . . . . . . . . . .
TLS. . . . . . . . . . . .
WES. . . . . . . . . . .
CSL . . . . . . . . . . .
WOW . . . . . . . . . .
RIO . . . . . . . . . . . .
OSH . . . . . . . . . . .
WPL . . . . . . . . . . .
TCL. . . . . . . . . . . .
NCM . . . . . . . . . .
AIO . . . . . . . . . . . .
SUN . . . . . . . . . . .
QAN . . . . . . . . . . .
AMP . . . . . . . . . . .
CCL . . . . . . . . . . .
$ Value
194,955,528
178,434,246
171,399,389
141,883,936
141,011,401
106,159,889
105,395,743
92,149,421
86,631,629
77,311,529
68,426,579
67,388,782
66,798,699
61,321,665
55,161,441
50,433,889
48,601,405
46,128,497
43,060,427
42,203,815
Code
XAO
XAF
XAT
XTL
XFL
XTO
XJO
XVI
XKO
XMD
XSO
XDJ
XSJ
XEJ
XFJ
XXJ
XHJ
XNJ
XIJ
XMJ
XPJ
XTJ
XUJ
XMM
XGD
XJR
Description
All Ordinaries.............................
All Australian 50 .........................
All Australian 200 ........................
S&P/ASX 20 .............................
S&P/ASX 50 .............................
S&P/ASX 100............................
S&P/ASX 200............................
S&P/ASX 200 VIX........................
S&P/ASX 300............................
S&P/ASX MidCap 50 ....................
S&P/ASX Small Ords ....................
Consumer Discretionary .................
Consumer Staples .......................
Energy....................................
Financials ................................
Financial-x-A-REIT ........................
Health Care ..............................
Industrials ...............................
Info Technology ..........................
Materials.................................
A-REIT ....................................
Telecommunications.....................
Utilities...................................
Metals & Mining..........................
Gold ......................................
S&P/ASX 200 Res .......................
S&P/ASX 200 Intra-day High: 4958.2
Apr 5
5000.4
4854.1
4872.8
2836.5
4906.2
4075.1
4924.4
18.606
4888.4
5085.8
2118.1
1917.4
8251.4
7173.3
5568.6
6203.3
18991.5
4988.3
741.9
7073.3
1327.2
1939.8
6878.6
1963.6
3425.5
2346.2
Apr 6
5024.6
4867.9
4894.0
2838.8
4920.2
4090.7
4945.9
18.706
4909.8
5138.0
2138.5
1941.8
8240.3
7402.0
5569.8
6192.5
19213.1
5038.4
750.0
7124.7
1339.4
1930.6
6894.5
1981.1
3394.1
2383.2
Low: 4906.3
SOURCE: S&P INDEX SERVICES AUSTRALIA
Share Price Index
Var +/Day %
24.2
0.48
13.8
0.28
21.2
0.44
2.3
0.08
14.0
0.29
15.6
0.38
21.5
0.44
0.100
0.54
21.4
0.44
52.2
1.03
20.4
0.96
24.4
1.27
-11.1
-0.13
228.7
3.19
1.2
0.02
-10.8
-0.17
221.6
1.17
50.1
1.00
8.1
1.09
51.4
0.73
12.2
0.92
-9.2
-0.47
15.9
0.23
17.5
0.89
-31.4
-0.92
37.0
1.58
Wk %
-1.12
-1.56
-1.32
-1.83
-1.57
-1.34
-1.28
9.91
-1.26
0.23
-0.49
-0.36
-1.74
-4.10
-1.84
-2.07
0.43
-0.10
0.19
-0.88
-0.82
0.27
-1.79
-1.20
-0.10
-2.24
Mth %
-2.46
-3.66
-2.88
-4.61
-3.67
-3.00
-2.83
3.59
-2.76
1.57
-0.42
1.78
-1.88
-7.08
-4.48
-5.72
-1.39
0.65
1.73
-3.62
1.58
2.20
-0.16
-5.76
-5.67
-6.47
Accumulation Index
Apr 5
Apr 6
45296.1
45516.0
45459.1
45588.5
45183.0
45381.3
52452.3
52496.2
45867.6
45998.3
11505.1
11549.2
45556.6
45756.9
0.0
0.0
45039.4
45237.9
14507.9
14656.9
5643.3
5699.4
15519.4
15717.6
73440.1
73341.6
55886.3
57667.8
61942.1
61955.8
66203.5
66087.7
125407.9 126916.6
44747.9
45197.1
5219.8
5276.5
53215.9
53602.3
40911.5
41289.6
25807.1
25684.6
80012.8
80197.4
3024.6
3051.4
4027.4
3990.5
13589.4
13803.6
YTD %
-5.99
-7.97
-6.64
-10.77
-7.99
-6.93
-6.61
14.70
-6.46
0.60
-1.69
-2.68
-6.24
-7.59
-11.54
-14.32
-3.08
3.64
-7.36
1.42
3.73
-4.71
-0.69
2.99
28.28
-1.29
S&P/ASX 200 Year High: 5270.5
YTD %
-4.75
-6.74
-5.38
-9.41
-6.76
-5.68
-5.36
0.00
-5.22
1.93
-0.45
-1.09
-4.37
-5.97
-10.51
-13.27
-2.16
4.65
-6.03
2.74
4.67
-2.02
0.26
4.39
28.60
0.21
Low: 4765.3.
Futures and Options
AGRICULTURAL FUTURES
Exercise
Prev Opening
Price
Price Trade
High
Eastern Australia Feed Barley Futures (UB)
May 16
221
Jul 16
225
Sep 16
227
Jan 17
217
Night Volume: 0
Day Volume: 0
NSW Wheat Futures (VW)
May 16
261.8
261
261
Jul 16
265.3
265
265
Jan 17
274
Night Volume: 36
Day Volume: 36
INTEREST RATE FUTURES & OPTIONS
$ Value
of Chg
Volume
Prev
O/P
0
0
0
0
0
0
0
0
0
0
0
0
425
609
382
300
261
261
-0.80
265
265
-0.30
275.4
1.40
Previous O/P: 6181
-16.00
-6.00
28.00
36
36
0
2026
2353
1802
$ Value
of Chg
Volume
Prev
O/P
0
-4914.00
-772.80
0
-799.20
-567.84
-706.56
-706.56
43.20
87.36
0
0
0
0
2
0
0
10
0
0
0
0
0
0
1173
1636
1290
1506
1224
1050
535
543
93
100
47
45
0
-2839.20
0
0
-302.40
-196.56
-264.96
-242.88
0
0
0
0
0
10
0
0
0
0
10
0
0
0
0
0
1496
1889
1394
1435
881
744
828
773
552
469
10
25
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
310
204
172
184
137
120
93
95
5
0
-546.00
0
0
-43.20
-21.84
-22.08
-22.08
0
-546.00
0
0
0
0
0
0
0
0
0
0
0
10
20
0
1278
960
849
1125
1286
964
734
723
245
253
127
142
-1591.20
-1607.04
-1720.80
0
0
0
5
5
5
-907.20
-986.40
0
0
1
76
0
0
45
0
-1372.50
243.75
0
0
0
0
0
0
0
0
0
0
0
369
220
110
131
27
25
2
0
-900.00
0
0
0
0
4
0
0
0
66
212
105
55
2
0
0
0
0
5
10
0
-320.25
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
206
195
93
39
10
15
15
15
15
0
-4149.60
-552.00
0
-540.00
0
0
0
0
0
0
5
0
0
517
390
585
496
385
15
10
0
109.20
0
0
0
0
0
0
0
6
0
0
0
0
0
0
447
446
430
347
488
113
70
35
Low
SETTLEMENT
Price Change
221
225
227
217
Previous O/P: 1716
ENERGY FUTURES & OPTIONS
Exercise
Prev Opening
SETTLEMENT
Price
Price Trade
High
Low
Price Change
ASX Electricity NSW Base Load Quarter Futures (BN)
Mar 16
0
Jun 16
49.25
47.00
-2.25
Sep 16
45.35
45.00
45.00
45.00
45.00
-0.35
Dec 16
47.75
47.75
0
Mar 17
50.10
49.73
-0.37
Jun 17
45.51
45.25
45.25
45.25
45.25
-0.26
Sep 17
46.01
45.69
-0.32
Dec 17
46.02
45.70
-0.32
Mar 18
49.60
49.62
0.02
Jun 18
45.60
45.64
0.04
Sep 18
46.75
46.75
0
Dec 18
46.81
46.81
0
Night Volume: 1
Day Volume: 11
Previous O/P: 9242
ASX Electricity QLD Base Load Quarter Futures (BQ)
Mar 16
0
Jun 16
48.50
47.20
47.20
47.20
47.20
-1.30
Sep 16
47.13
47.13
0
Dec 16
58.00
58.00
0
Mar 17
77.00
76.86
-0.14
Jun 17
47.39
47.30
-0.09
Sep 17
48.50
48.40
48.40
48.40
48.38
-0.12
Dec 17
57.85
57.74
-0.11
Mar 18
74.25
74.25
0
Jun 18
47.55
47.55
0
Sep 18
49.00
49.00
0
Dec 18
58.75
58.75
0
Night Volume: 10
Day Volume: 10
Previous O/P: 10496
ASX Electricity SA Base Load Quarter Futures (BS)
Mar 16
0
Jun 16
67.25
67.25
0
Sep 16
73.50
73.50
0
Dec 16
67.50
67.50
0
Mar 17
86.00
86.00
0
Jun 17
76.60
76.60
0
Sep 17
77.00
77.00
0
Dec 17
71.00
71.00
0
Jun 18
84.00
84.00
0
Night Volume: 0
Day Volume: 0
Previous O/P: 1320
ASX Electricity VIC Base Load Quarter Futures (BV)
Mar 16
0
Jun 16
38.85
38.60
-0.25
Sep 16
40.00
40.00
0
Dec 16
38.15
38.15
0
Mar 17
46.04
46.02
-0.02
Jun 17
40.20
40.19
-0.01
Sep 17
40.98
40.97
-0.01
Dec 17
38.72
38.71
-0.01
Mar 18
45.40
45.40
0
Jun 18
40.00
39.75
39.75
39.75
39.75
-0.25
Sep 18
40.61
40.65
40.65
40.65
40.61
0
Dec 18
37.88
37.88
0
Night Volume: 15
Day Volume: 15
Previous O/P: 8686
ASX Electricity NSW Base Load Month Futures (EN)
Apr 16
48.28
46.07
-2.21
May 16
47.19
45.03
-2.16
Jun 16
52.35
49.96
-2.39
Night Volume: 0
Day Volume: 0
Previous O/P: 15
ASX Electricity QLD Base Load Month Futures (EQ)
Apr 16
46.97
45.71
-1.26
Jun 16
51.00
49.63
-1.37
Night Volume: 0
Day Volume: 0
Previous O/P: 77
ASX Electricity SA Base Load Month Futures (ES)
Apr 16
46.62
46.62
0
Night Volume: 0
Day Volume: 0
Previous O/P: 45
ASX Electricity NSW Peak Load Quarter Futures (PN)
Mar 16
0
Jun 16
60.00
58.50
-1.50
Sep 16
52.15
52.40
0.25
Dec 16
58.50
58.50
0
Mar 17
64.25
64.25
0
Jun 17
53.75
53.75
0
Dec 17
56.75
56.75
0
Night Volume: 0
Day Volume: 0
Previous O/P: 884
ASX Electricity QLD Peak Load Quarter Futures (PQ)
Mar 16
0
Jun 16
59.00
58.00
58.00
58.00
58.00
-1.00
Sep 16
55.00
55.00
0
Dec 16
75.75
75.75
0
Mar 17
105.25
105.25
0
Night Volume: 2
Day Volume: 2
Previous O/P: 440
ASX Electricity SA Peak Load Quarter Futures (PS)
Mar 16
0
Jun 16
99.75
99.75
0
Night Volume: 0
Day Volume: 0
Previous O/P: 15
ASX Electricity VIC Peak Load Quarter Futures (PV)
Mar 16
0
Jun 16
48.35
48.00
-0.35
Sep 16
50.75
50.75
0
Dec 16
49.00
49.00
0
Jun 17
49.55
49.55
0
Mar 18
64.50
64.50
0
Jun 18
47.00
47.00
0
Sep 18
44.50
44.50
0
Dec 18
46.00
46.00
0
Night Volume: 0
Day Volume: 0
Previous O/P: 603
ASX Electricity NSW Base Load $300 Cap Futures (GN)
Mar 16
0
Jun 16
6.00
4.10
-1.90
Sep 16
3.90
3.65
-0.25
Dec 16
7.00
7.00
0
Mar 17
8.00
7.75
7.75
7.75
7.75
-0.25
Mar 18
8.50
8.50
0
Jun 18
4.25
4.25
0
Night Volume: 0
Day Volume: 5
Previous O/P: 3108
ASX Electricity QLD Base Load $300 Cap Futures (GQ)
Mar 16
0
Jun 16
5.00
5.05
5.05
5.05
5.05
0.05
Sep 16
5.00
5.00
0
Dec 16
11.25
11.25
0
Mar 17
21.50
21.50
0
Dec 17
11.00
11.00
0
Mar 18
19.75
19.75
0
Jun 18
5.50
5.50
0
Night Volume: 3
Day Volume: 3
Previous O/P: 2802
EQUITY FUTURES & OPTIONS
Exercise
Prev Opening
SETTLEMENT
Price
Price Trade
High
Low
Price Change
30 Day Interbank Cash Rate Futures (IB)
Apr 16
98.005
98.000
98.005
98.000
98.005
0
May 16
98.075
98.080
98.085
98.075
98.080
0.01
Jun 16
98.110
98.110
98.120
98.110
98.115
0.01
Jul 16
98.135
98.135
0
Aug 16
98.175
98.175
0
Sep 16
98.205
98.195
-0.01
Oct 16
98.225
98.220
-0.01
Nov 16
98.255
98.250
-0.01
Dec 16
98.275
98.270
-0.01
Jan 17
98.280
98.275
-0.01
Feb 17
98.285
98.285
0
Mar 17
98.295
98.295
0
May 17
98.310
98.310
0
Jun 17
98.315
98.310
-0.01
Aug 17
98.315
98.310
-0.01
Night Volume: 3248
Day Volume: 7986
Previous O/P: 178375
90 Day Bank Accepted Bills Futures (IR)
Jun 16
97.820
97.830
97.830
97.800
97.810
-0.01
Sep 16
97.900
97.900
97.910
97.880
97.890
-0.01
Dec 16
97.960
97.960
97.970
97.930
97.950
-0.01
Mar 17
97.980
98.000
98.000
97.960
97.980
0
Jun 17
98.000
98.000
98.010
97.980
97.990
-0.01
Sep 17
98.000
97.990
98.010
97.970
97.990
-0.01
Dec 17
97.990
97.990
97.990
97.980
97.980
-0.01
Mar 18
97.960
97.970
97.970
97.950
97.960
0
Jun 18
97.940
97.930
97.940
97.930
97.940
0
Sep 18
97.890
97.900
97.900
97.880
97.900
0.01
Dec 18
97.840
97.850
0.01
Mar 19
97.800
97.820
0.02
Jun 19
97.740
97.770
0.03
Night Volume: 32313
Day Volume: 80407
90 Day Bank Accepted Bills Call Options (IR)
Sep 16
98.5
0.015
0.015
0
Night Volume: 0
Day Volume: 0
Previous O/P: 1000
3 Year Commonwealth Treasury Bond Futures (YT)
Jun 16
98.160
98.170
98.190
98.150
98.170
0.01
Night Volume: 45836
Day Volume: 70330
3 Year Commonwealth Treasury Bond Call Options (YT)
Apr 16
98.2
0.035
0.035
0
Apr 16
98.3
0.010
0.010
0
May 16
98.1
0.140
0.145
0.01
May 16
98.4
0.030
0.030
0
Jun 16
98.4
0.050
0.055
0.01
Night Volume: 0
Day Volume: 3000
Previous O/P: 21000
3 Year Commonwealth Treasury Bond Put Options (YT)
Apr 16
98
0.010
0.005
-0.01
Apr 16
98.1
0.030
0.025
-0.01
Apr 16
98.2
0.075
0.065
-0.01
Jun 16
97.8
0.030
0.025
-0.01
Night Volume: 0
Day Volume: 1500
Previous O/P: 11000
10 Year Commonwealth Treasury Bond Futures (XT)
Jun 16
97.550
97.570
97.575
97.555
97.570
0.02
Night Volume: 42916
Day Volume: 42371
10 Year Commonwealth Treasury Bond Call Options (XT)
Apr 16
97.6
0.040
0.045
0.01
Night Volume: 0
Day Volume: 0
Previous O/P: 5
10 Year Commonwealth Treasury Bond Put Options (XT)
Apr 16
97.2
0
0
0
May 16
97.4
0.065
0.045
0.045
0.045
0.060
-0.01
Night Volume: 0
Day Volume: 5
Previous O/P: 5
Overnight Options on 3 Year Commonwealth Treasury Bond Call Options (YO)
Jun 16
98.18
0.010
0.010
0.010
0
Jun 16
98.19
0.010
0.010
0.010
0
Night Volume: 4101
Day Volume: 0
Previous O/P: 0
Overnight Options on 3 Year Commonwealth Treasury Bond Put Options (YO)
Jun 16
98.15
0.010
0.010
0.010
0
Night Volume: 400
Day Volume: 0
Previous O/P: 0
$ Value
of Chg
Volume
Prev
O/P
0
12.33
12.33
0
0
-24.66
-12.33
-12.33
-12.33
-12.33
0
0
0
-12.33
-12.33
1635
9450
149
0
0
0
0
0
0
0
0
0
0
0
0
103898
61327
7756
658
2050
750
150
220
805
300
150
150
106
5
50
-24.40
-24.40
-24.41
0
-24.41
-24.41
-24.42
0
0
24.40
24.40
48.79
73.16
19190
36523
20435
15912
7008
8598
2600
1830
214
380
20
10
0
243936
226704
169323
124119
67496
59770
38723
19985
10232
1209
1634
1331
40
0
0
1000
31.15
116166
760586
0
0
15.54
0
15.70
1000
2000
0
0
0
1000
2000
5000
10000
3000
-15.48
-15.54
-31.19
-15.38
0
1000
500
0
3000
0
0
3000
207.87
85287
774265
52.15
0
5
0
-51.20
0
5
5
0
0
0
2901
1200
0
0
0
400
0
$ Value
of Chg
Volume
Prev
O/P
-24.39
-24.40
-24.41
-24.41
24.41
24.40
620
106
892
914
402
0
64622
52615
38312
19653
6456
145
0
-436.80
0
0
0
0
0
0
0
0
0
0
0
0
0
15
0
0
0
0
0
0
0
0
0
0
0
0
905
1626
893
771
539
452
420
310
220
220
135
140
90
110
0
-2620.80
0
0
0
0
0
0
0
0
0
0
0
0
0
10
0
0
0
0
0
0
0
0
0
0
0
0
1263
1594
1354
621
717
632
410
270
365
300
140
90
125
100
NEW ZEALAND FUTURES & OPTIONS
Exercise
Prev Opening
SETTLEMENT
Price
Price Trade
High
Low
Price Change
NZ - 90 Day Bank Bill Futures (BB)
Jun 16
97.79
97.79
97.79
97.77
97.78
-0.01
Sep 16
97.89
97.90
97.90
97.87
97.88
-0.01
Dec 16
97.93
97.93
97.94
97.92
97.92
-0.01
Mar 17
97.93
97.94
97.94
97.91
97.92
-0.01
Jun 17
97.90
97.90
97.90
97.90
97.91
0.01
Sep 17
97.86
97.87
0.01
Night Volume: 322
Day Volume: 2612
ASX NZ Electricity OTA Base Load Quarter Futures (EA)
Mar 16
0
Jun 16
70.20
68.50
70.00
68.50
70.00
-0.20
Sep 16
70.95
70.95
0
Dec 16
67.00
67.00
0
Mar 17
76.50
76.50
0
Sep 17
84.00
84.00
0
Dec 17
66.40
66.40
0
Mar 18
76.00
76.00
0
Jun 18
81.75
81.75
0
Sep 18
81.50
81.50
0
Dec 18
65.85
65.85
0
Mar 19
79.80
79.80
0
Sep 19
86.00
86.00
0
Dec 19
72.05
72.05
0
Night Volume: 5
Day Volume: 10
Previous O/P: 7567
ASX NZ Electricity BEN Base Load Quarter Futures (EE)
Mar 16
0
Jun 16
59.65
58.30
58.30
58.30
58.45
-1.20
Sep 16
63.70
63.70
0
Dec 16
56.70
56.70
0
Mar 17
71.00
71.00
0
Jun 17
80.00
80.00
0
Dec 17
59.10
59.10
0
Jun 18
79.00
79.00
0
Sep 18
79.00
79.00
0
Dec 18
60.90
60.90
0
Mar 19
70.70
70.70
0
Jun 19
81.50
81.50
0
Sep 19
81.00
81.00
0
Dec 19
61.85
61.85
0
Night Volume: 5
Day Volume: 5
Previous O/P: 8769
TOP TRADING EXCHANGE TRADED OPTIONS
ASX Code
ANZ
BHP
CBA
NAB
QAN
STO
TLS
WBC
WES
XJO
Issuer Name
ANZ Banking Grp
BHP Billiton
C’wlth Bank of Aust
National Aust Bank
Qantas Airways
Santos
Telstra Corp
Westpac Banking
Wesfarmers
S&P/ASX 200
Total
17594
12141
14384
36093
24001
11793
20250
10586
13780
31096
Contracts Traded
Call
7577
7896
8584
32270
21025
5913
17445
6773
6860
15506
Put
10017
4245
5800
3823
2976
5880
2805
3813
6920
15590
Exercise
Prev Opening
SETTLEMENT
Price
Price Trade
High
Low
Price Change
SPI 200 (A$25 x SPI200) Futures (AP)
Apr 16
4931
4949
4965
4929
4955
24.00
May 16
4904
4928
24.00
Jun 16
4908
4904
4942
4886
4932
24.00
Sep 16
4862
4858
4858
4858
4884
22.00
Dec 16
4848
4870
22.00
Mar 17
4799
4821
22.00
Night Volume: 6329
Day Volume: 26525
SPI 200 (A$25 x SPI200) Call Options (AP)
Jun 16
4700
303.5
318.5
15.00
Jun 16
4800
233
245.5
12.50
Jun 16
4850
200.5
211.5
11.00
Jun 16
4900
170.5
180
9.50
Jun 16
4950
142.5
150.5
8.00
Jun 16
5000
117
124
7.00
Jun 16
5050
94.5
100
5.50
Jun 16
5075
84
89.5
5.50
Jun 16
5100
74.5
79.5
5.00
Jun 16
5150
58
61
61
61
62
4.00
Jun 16
5200
44
47
3.00
Jun 16
5250
33
29
29
29
35.5
2.50
Jun 16
5300
24.5
26
1.50
Jun 16
5375
15.5
16
0.50
Jun 16
5400
13
14
1.00
Jun 16
5450
9.5
10
0.50
Jun 16
5475
8
8.5
0.50
Jun 16
5500
7
7
0
Jun 16
5550
5
5
0
Jun 16
5575
4.5
4
-0.50
Jun 16
5600
3.5
3.5
0
Jun 16
5650
2.5
2.5
0
Jun 16
5700
2
1.5
-0.50
Jun 16
5750
1.5
1
-0.50
Jun 16
5800
1
1
0
Jun 16
6000
0
0
0
Jun 16
6050
0
0
0
Jun 16
6300
0
0
0
Sep 16
4900
219.5
227.5
8.00
Sep 16
5000
168.5
175
6.50
Sep 16
5100
125
130
5.00
Sep 16
5200
89.5
93
3.50
Sep 16
5250
74
77.5
3.50
Sep 16
5300
61
64
3.00
Sep 16
5325
55
58
3.00
Sep 16
5400
39.5
42.5
3.00
Dec 16
4725
387.5
399
11.50
Dec 16
4850
312
322.5
10.50
Dec 16
4875
297.5
308.5
11.00
Dec 16
4900
284
294
10.00
Dec 16
4950
257.5
267
9.50
Dec 16
5100
186
193
7.00
Dec 16
5125
175
182
7.00
Dec 16
5200
145.5
152
6.50
Dec 16
5400
84
88
4.00
Dec 16
5450
72.5
76
3.50
Night Volume: 1
Day Volume: 310
Previous O/P: 15117
SPI 200 (A$25 x SPI200) Put Options (AP)
Jun 16
3600
2.5
1
-1.50
Jun 16
3700
3.5
2.5
-1.00
Jun 16
3750
4.5
3
-1.50
Jun 16
3800
6
4
-2.00
Jun 16
3900
8.5
6.5
-2.00
Jun 16
3950
10
8
-2.00
Jun 16
4000
12
9.5
-2.50
Jun 16
4050
14.5
12
-2.50
Jun 16
4100
17
14
-3.00
Jun 16
4200
23
20
-3.00
Jun 16
4225
25
22
-3.00
Jun 16
4250
26.5
23.5
-3.00
Jun 16
4300
31
27.5
-3.50
Jun 16
4350
36
32
-4.00
Jun 16
4400
41.5
37
-4.50
Jun 16
4450
48
42.5
-5.50
Jun 16
4500
55
49.5
-5.50
Jun 16
4550
63.5
57
-6.50
Jun 16
4600
73
65.5
-7.50
Jun 16
4650
83.5
75
-8.50
Jun 16
4700
95.5
86.5
-9.00
Jun 16
4725
102
92.5
-9.50
Jun 16
4750
109
99
-10.00
Jun 16
4800
124.5
113
-11.50
Jun 16
4850
141.5
129
-12.50
Jun 16
4900
161
168
168
168
147.5
-13.50
Jun 16
4950
183
168
-15.00
Jun 16
5000
207
191.5
-15.50
Jun 16
5050
234.5
217.5
-17.00
Jun 16
5100
265
246.5
-18.50
Jun 16
5150
298
278.5
-19.50
Jun 16
5200
334.5
314
-20.50
Jun 16
5250
373.5
352
-21.50
Jun 16
5325
436.5
414
-22.50
Jun 16
5575
670
646
-24.00
Sep 16
3900
41.5
39
-2.50
Sep 16
4175
74.5
69
-5.50
Sep 16
4200
78.5
72.5
-6.00
Sep 16
4400
116
108
-8.00
Sep 16
4500
138.5
129.5
-9.00
Sep 16
4600
165
155
-10.00
Sep 16
4650
179.5
169
-10.50
Sep 16
4700
195.5
184.5
-11.00
Sep 16
4925
284
272
-12.00
Sep 16
5000
320.5
308
-12.50
Sep 16
5100
376.5
362.5
-14.00
Sep 16
5125
391.5
377
-14.50
Sep 16
5150
407.5
392.5
-15.00
Sep 16
5200
441
425
-16.00
Sep 16
5250
476
460
-16.00
3850
65.5
63
-2.50
Dec 16
Dec 16
4000
86
82
-4.00
Dec 16
4075
98
93
-5.00
Dec 16
4175
116
110
-6.00
Dec 16
4225
126
119.5
-6.50
Dec 16
4400
166.5
159
-7.50
Dec 16
4575
215
206
-9.00
Dec 16
4725
265.5
255
-10.50
Dec 16
4875
325.5
313.5
-12.00
Dec 16
4950
360
347.5
-12.50
Dec 16
4975
372
359.5
-12.50
Dec 16
5000
384.5
371.5
-13.00
Dec 16
5100
438
424
-14.00
Mar 17
4025
129
123
-6.00
Mar 17
4600
282
272
-10.00
Mar 17
4950
426
414
-12.00
Mar 17
5000
451
439
-12.00
Mar 17
5125
519.5
507
-12.50
Night Volume: 0
Day Volume: 308
Previous O/P: 73579
S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)
Jun 16
6114
6118
6118
6118
6103
-11.00
Night Volume: 1
Day Volume: 4
Previous O/P: 8
$ Value
of Chg
Volume
Prev
O/P
600.00
600.00
600.00
550.00
550.00
550.00
44
0
32703
3
0
104
938
13
231634
867
2163
205
375.00
312.50
275.00
237.50
200.00
175.00
137.50
137.50
125.00
100.00
75.00
62.50
37.50
12.50
25.00
12.50
12.50
0
0
-12.50
0
0
-12.50
-12.50
0
0
0
0
200.00
162.50
125.00
87.50
87.50
75.00
75.00
75.00
287.50
262.50
275.00
250.00
237.50
175.00
175.00
162.50
100.00
87.50
0
0
0
0
0
0
0
0
0
2
0
2
0
0
7
0
300
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
2
2
500
201
677
202
104
200
310
9
763
100
2355
175
950
1061
150
305
23
250
807
210
10
11
6
10
10
14
100
650
200
950
200
50
700
100
50
200
300
300
550
550
200
200
300
100
-37.50
-25.00
-37.50
-50.00
-50.00
-50.00
-62.50
-62.50
-75.00
-75.00
-75.00
-75.00
-87.50
-100.00
-112.50
-137.50
-137.50
-162.50
-187.50
-212.50
-225.00
-237.50
-250.00
-287.50
-312.50
-337.50
-375.00
-387.50
-425.00
-462.50
-487.50
-512.50
-537.50
-562.50
-600.00
-62.50
-137.50
-150.00
-200.00
-225.00
-250.00
-262.50
-275.00
-300.00
-312.50
-350.00
-362.50
-375.00
-400.00
-400.00
-62.50
-100.00
-125.00
-150.00
-162.50
-187.50
-225.00
-262.50
-300.00
-312.50
-312.50
-325.00
-350.00
-150.00
-250.00
-300.00
-300.00
-312.50
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
7
0
0
0
0
0
100
0
1
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
200
0
0
3
6
11
9
32
19
1699
15
1636
5460
300
8
16
733
1015
10
4259
25
3436
2
650
5500
6
1255
508
1947
700
1567
109
303
3
1
100
500
100
600
5310
308
100
100
100
400
5360
200
200
400
200
550
200
250
742
300
9530
310
750
1250
9530
700
510
900
200
650
600
744
242
0
200
200
0
5
8
EXCHANGE TRADED OPTIONS TURNOVER
Option Type
Calls
Puts
Turnover
$27,197,131
$14,892,134
Contracts Traded
179,112
77,671
AFR
Tables
17
Money & Bond Markets
INTEREST RATES
AUSTRALIAN DOLLAR
Mar 30
Apr 6
Mar 30
Apr 6
Cash Rate
Overnight, average 11am rate .....................
2.00 pc
2.00 pc
Domestic Rates
90 day dealers bill rate.............................
2.34 pc
2.29 pc
180 day dealers bill rate ...........................
2.25 pc
2.22 pc
US 10-year Treasury Bond yields...................
1.81 pc
1.73 pc
US 30-year Treasury Bond yields...................
2.61 pc
2.56 pc
0.3700 pc
0.3700 pc
US Federal Funds
Rate per annum ....................................
2.129 pc
2.051 pc
10 year Bond Yield (Apr 2026) .....................
2.506 pc
2.435 pc
1 month bank buy ..................................
0.640 pc
0.580 pc
$US Hedge Rate ...................................
0.7630
0.7544
3 months bank buy ................................
0.720 pc
0.750 pc
Special Drawing Right ..............................
0.5446
0.5368
6 months bank buy ................................
0.910 pc
0.910 pc
1 year...............................................
2.159 pc
2.120 pc
0.128 pc
0.098 pc
2 years .............................................
2.110 pc
2.050 pc
3 years .............................................
2.125 pc
2.060 pc
-0.088 pc
-0.059 pc
5 years .............................................
2.360 pc
2.290 pc
1/4 .................................................
2.204 pc
2.173 pc
0.459 pc
0.415 pc
3/6 .................................................
2.146 pc
2.111 pc
6/9 .................................................
2.066 pc
2.042 pc
3 months ...........................................
0.6309 pc
0.6266 pc
6 months ...........................................
0.9139 pc
0.8919 pc
Swap Rates: Quarterly in arrears (Source: Reuters)
US Bank Acceptances
German
AUD Forward Rate Agreements (Source: Reuters)
10-year Government Bond yield....................
Japan
3 months ...........................................
25 bps
25 bps
Cwlth 3 year (15.03.19)............................
1.943
1.859
Cwlth 10 year (21.04.26) ..........................
2.506
2.435
NSW 3 year (01.04.19) ............................
2.043
1.965
NSW 10 year (20.11.25)...........................
0.678
0.718
Australian Treasury Bonds
SPOT RATES
US, dollar .................
UK, pound................
Europe, euro ............
Brunei, dollar ...........
Canada, dollar ..........
Denmark, kroner .......
Fiji, dollar ................
Fr Pacific, franc ........
Hong Kong, dollar .....
India, rupee .............
Japan, yen ..............
N Zealand, dollar.......
Norway, krone ..........
Pakistan, rupee ........
buy/sell
0.7875/0.7143
0.5553/0.5010
0.6935/0.6236
1.0748/0.9701
1.0297/0.9386
5.1791/4.6689
1.6499/1.4857
82.75/72.17
6.0629/5.5543
52.270/47.560
86.49/78.68
1.1395/1.0555
6.5329/5.9521
83.970/73.800
buy/sell
–/1.9801
Papua NG, kina .........
Philippines, peso ..... 36.800/33.030
Saudi Arabia, riyl ...... 2.9672/2.6041
Singapore, dollar ...... 1.0685/0.9704
Solomon Is, dollar ..... 6.4178/5.5645
S Africa, rand ...........11.9690/10.7795
Sri Lanka, rupee ....... 113.17/100.93
Sweden, krona ......... 6.3641/5.7850
Switzerland, franc .... 0.7546/0.6750
28.06/24.77
Thailand, baht ..........
Tonga, pa’anga ......... 1.8264/1.4900
W Samoa, tala .......... 2.0908/1.7130
Gold - 1 oz, ............. 1616.9/1650.9
* For up to A$25,000 equivalent. Other currencies on application.
JGB 10-year yield ...................................
Open
$A/$US .............
$A/Euro .............
$A/Yen ..............
$A/£ .................
$A/Sfranc...........
$A/$NZ .............
$A/$US range ......
Hedge Rate.........
Close
FORWARD MARGINS
0.7541
0.7546
0.6627
0.6643
83.24
83.26
0.5326
0.5334
0.7212
0.7234
1.1084
1.1098
0.7529/0.7569
0.7544
’Interbank market’
$A .......... .... buy $A/sell $A
1 month.... ............-10/-11
2 months .. ............-21/-21
3 months .. ............-31/-31
4 months .. ............-41/-41
5 months .. ............-51/-51
6 months .. ............-61/-61
12 months . .........-113/-112
CROSS RATES - MAJOR CURRENCIES
Against
$NZ ................
USD ................
£Stg................
Euro ................
Sfranc..............
Yen’000............
NZD
1
1.4707
2.0802
1.6714
1.5340
13.326
USD
0.6800
1
1.4145
1.1365
1.0430
9.061
£Stg
0.4807
0.7070
1
0.8035
0.7374
6.4059
Euro
0.5983
0.8799
1.2446
1
0.9178
7.9729
Sfranc
0.6519
0.9588
1.3561
1.0896
1
8.687
Yen
75.043
110.365
156.11
125.42
115.113
1
Month
$NZD
£Stg
USD
1 ....................
2.49
0.50
0.59
3 ....................
2.40
0.61
0.73
6 ....................
2.49
0.70
0.91
12 ..................
2.67
0.92
1.18
Source: Commonwealth Bank — April 6, 2016
Euro
-0.37
-0.30
-0.20
-0.10
Sfranc
-0.95
-0.87
-0.75
-0.65
Yen
-0.41
-0.40
-0.28
-0.23
Source: Westpac Banking Corporation — Apr 6, 2016
UK Gilts
EURODOLLAR DEPOSIT RATES - %
2-year yield .........................................
10-year yield .......................................
1.408 pc
1.383 pc
London Inter Bank Offered Rates: $US
LIBOR-Overnight Indexed Swap Spread: $US
Wholesale Market
EXCHANGE RATES
US Treasury Bonds
5 year Bond Yield (May 2021)......................
International
Retail Market
BLOOMBERG AUSBOND INDICES (Source: Bloomberg)
mth
Apr 4
Apr 5
% rtn
Treasury 0 + yrs ............
9139.23
9146.23
0.23
Semi-Govt 0 + yrs ..........
10001.79
10006.7
0.22
Credit 0 + yrs ...............
8824.73
8829.27
0.17
Comp Bd 0 + yrs ............
8749.32
8754.96
0.21
Govt 0 + yrs .................
2885.13
2887.06
0.22
Bank Bill 0 + yrs............
8414.96
8415.77
0.03
Govt Infl 0 + yrs ............
6606.52
6593.67
-0.22
Master 0 + yrs ..............
2704.6
2705.8
0.17
year
% rtn
2.57
2.32
1.59
2.27
2.48
0.61
1.53
2.02
REPRESENTATIVE RATES PER $A
Units .....................
Mar 31
Apr 1
$US .......................
0.7657
0.7651
Yen........................
85.93
85.87
£Stg ......................
0.5338
0.5338
Euro ......................
0.6765
0.6726
$NZ .......................
1.1100
1.1092
KRW ......................
875.69
881.85
CHRenm .................
4.9513
4.9458
$T’wan ...................
24.66
24.72
$Sing .....................
1.0346
1.0343
InRuph ...................
10172
10098
$HK .......................
5.9374
5.9330
MlyR ......................
3.0054
2.9877
SF .........................
0.7394
0.7351
SDR.......................
0.5443
0.5431
TWI .......................
64.4
64.3
Apr 4
0.7638
85.08
0.5370
0.6706
1.1094
875.39
4.9508
24.66
1.0312
10046
5.9230
2.9609
0.7325
0.5421
64.1
Apr 5
0.7602
84.20
0.5336
0.6677
1.1188
878.15
4.9183
24.62
1.0308
10039
5.8960
2.9781
0.7292
0.5403
63.9
Apr 6
0.7558
83.38
0.5339
0.6648
1.1095
873.86
4.8954
24.55
1.0231
9989
5.8627
2.9540
0.7236
0.5368
63.5
Source: Reser ve Bank of Australia
CBA DAILY COMMODITY PRICE INDEX
US Dollar Index .................................................
Aust Dollar Index ...............................................
SDR Index.......................................................
Source: Commonwealth Research —Apr 5, 2016
189.78
186.66
185.35
0.17
1.69
0.05
TELEGRAPHIC TRANSFER BUYING RATE
US
Japan
1 Month......................... 0.9306
1 Month.........................
3 Months ....................... 0.9264
3 Months .......................
Source: Westpac Banking Corporation — Apr 6, 2016
90.31
89.94
TREASURY
Business intelligence for
less than $1.90 per day
TREASURY BOND TENDER
WHOLESALE MARKET
Results of Tender Number 861 – 6 April, 2016
Series Offered: 4.25% 21 April 2026. Amount offered $900 mln. Take-up by RBA:
-. Amount allotted $900 mln. Weighted average bid: 2.4418%. Worst bid-Best bid:
2.4700-2.4300 (%). Number of bids allocated in full: 11. Coverage ratio: 2.5611.
Fixed Coupon Bonds
TREASURY BOND TENDER
Results of Tender Number 860 – 1 April, 2016
Series Offered: 1.75% 21 November 2020. Amount offered $800 mln. Take-up by
RBA: -. Amount allotted $800 mln. Weighted average bid: 2.0408%. Worst bid-Best
bid: 2.0675-2.0275 (%). Number of bids allocated in full: 11. Coverage ratio:
2.0315.
TREASURY INDEXED BOND TENDER
Results of Tender Number 129 – 22 March, 2016
Series Offered: 1.25% 21 February 2022. Amount offered $150 mln. Take-up by
RBA: -. Amount allotted $150 mln. Weighted average bid: 0.3751%. Worst bid-Best
bid: 0.4150-0.3400 (%). Number of bids allocated in full: 9. Coverage ratio: 3.7667.
*conditions apply
TREASURY NOTE TENDER
afr.com/subscribe
Results of Tender Number 9/16 – 31 March, 2016.
Maturity Date
Allocated ($m)
Yield (%)
26 August 2016
500
Yield Range (%)
2.0722
2.03-2.09
TREASURY INDEXED BONDS (yield %)
Aug 2020 -11.594 Sep 2025
-1.356 Aug 2035
0.620 Aug 2040
0.938
SEMI-GOVERNMENT BONDS
Indicative mid-rates of selected Commonwealth Government securities.
Coupon
4.75% ....................
6.00% ....................
5.50% ....................
5.25% ....................
2.75% ....................
4.50% ....................
1.75% ....................
5.75% ....................
5.75% ....................
5.50% ....................
2.75% ....................
3.25% ....................
4.25% ....................
4.75% ....................
2.75% ....................
3.25% ....................
4.50% ....................
2.75% ....................
3.75% ....................
3.25% ....................
Yield
% pa
6/04
2.020
1.979
1.870
1.847
1.886
1.904
1.991
2.035
2.166
2.228
2.320
2.385
2.433
2.490
2.563
2.656
2.846
3.000
3.042
3.128
Maturity
15 Jun 2016
15 Feb 2017
21 Jan 2018
15 Mar 2019
21 Oct 2019
15 Apr 2020
21 Nov 2020
15 May 2021
15 Jul 2022
21 Apr 2023
21 Apr 2024
21 Apr 2025
21 Apr 2026
21 Apr 2027
21 Nov 2027
21 Apr 2029
21 Apr 2033
21 Jun 2035
21 Apr 2037
21 Jun 2039
Total on
Issue $B
15.9B
21.1B
20.5B
22.9B
19.9B
22.6B
11.8B
22.3B
21.4B
21.3B
24.7B
26.1B
26.6B
22.8B
7.3B
11.5B
10.4B
5.5B
8.5B
4.0B
Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST.
Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are
excluded. Reserve Bank transactions are included (except repurchase agreements).
Source: Reser ve Bank of Australia April 6, 2016.
Cpn State Maturity
Yield Chg (bp)
Cpn
10.70 NSW 1/09/16
6.50
2.679
–1.8
3.50 NSW 20/03/19 2.052
+1.8
3.00
4.00 NSW 20/02/17 2.075
+0.5
3.25
4.00 NSW 8/04/21
2.237
+2.4
4.00
4.00 NSW 20/04/23 2.446
+0.9
4.25
4.00 NSW 20/05/26 2.679
+1.2
5.00
5.00 NSW 20/08/24 2.528
+0.5
0.00
5.50 NSW 1/03/17
2.033
+0.2
0.00
5.50 NSW 1/11/28
2.585
+1.2
3.50
6.00 NSW 1/02/18
2.011
+1.5
4.25
6.00 NSW 1/03/22
2.307
+1.2
4.75
6.00 NSW 1/04/19
1.996
+3.0
5.00
6.00 NSW 1/05/20
2.112
+1.6
5.50
6.00 NSW 1/05/23
2.346
+0.8
5.50
4.00 QLD 21/06/19 2.209
+2.0
5.50
4.25 QLD 21/07/23 2.689
+0.7
5.75
4.75 QLD 21/07/25 2.858
+1.1
6.00
5.50 QLD 21/06/21 2.432
+1.6
6.00
5.75 QLD 22/07/24 2.772
+0.6
6.50
6.00 QLD 21/02/18 2.124
+2.0
2.50
6.00 QLD 21/04/16 2.247
–1.1
3.00
6.00 QLD 14/06/21 2.301
+3.5
6.00
6.00 QLD 21/07/22 2.539
+0.7
7.00
6.00 QLD 14/09/17 2.088
+5.1
7.00
6.25 QLD 21/02/20 2.266
+1.9
8.00
6.25 QLD 14/06/19 2.076
+2.9
Source: Thomson Reuters April 6, 2016.
State
QLD
SA
TAS
TAS
TAS
TAS
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
VIC
WA
WA
WA
WA
WA
WA
Maturity
14/03/33
20/07/26
19/02/26
11/06/24
8/03/22
20/09/17
30/06/17
30/06/18
17/11/17
20/12/32
20/11/30
20/11/40
15/11/18
17/11/26
17/12/24
15/11/16
15/06/20
17/10/22
15/03/33
22/07/20
8/06/16
16/10/23
15/07/21
15/10/19
15/07/17
Yield Chg (bp)
3.397
–0.8
2.964
+3.7
2.944
+1.2
2.773
+1.2
2.561
+0.3
2.179
–0.1
2.371
–0.6
2.367
+1.3
2.111
+1.5
3.163
+0.3
3.079
+0.6
1.809
+0.0
2.078
+1.8
2.711
+0.4
2.564
+0.3
2.152
–1.4
2.157
+1.7
2.384
+0.8
3.386
+0.0
2.384
+0.1
2.182
–0.7
2.781
+0.9
2.492
+1.4
2.264
+1.7
2.182
+0.8
Interest Rate Securities
SOURCES: ASX & Ord Minnett Ltd
52-Week
High
Low
Day’s
ASX
High
Low Code
Security Description
Quotes
Buy
Sell
Face
Value
Cpn
(%)
p.a.
Next
Cpn
Date
Conv/ Conv/ YTM/
Mat. Mat. Conv.
Date Value (%)
Last
Sale
Vol
00s
Value
'000s
104.39
102.00
102.00
3
-
31.317
-
104.00
102.00
102.40
104.39 100.00
103.50 100.00
- 100.00
7.250q 20/06/16 20/06/17h 100.00 +1.7
7.750q 30/06/16 24/12/19i 100.00 7.4
7.750q 30/06/16 24/12/20i 100.00 7.6
6.130q
4.980q
5.060q
6.780q
5.840q
5.100q
3.28q
6.830q
5.530q
7.330q
6.340q
6.54
4.05q
3.53q
5.080q
6.320q
2.95q
6.320q
5.430q
5.040q
4.590q
5.540q
Corporate Bonds
108.80
103.80
103.888
103.02
100.04
100.10
104.39
-
104.39 HBSHB BND 7.25% 06-17 3M..................
- URFHA BND 7.75% 12-24 3M T ...............
- URFHB BND7.75%12-20 3M RDT.............
Floating Rate Notes
107.17
104.55
103.84
107.50
103.00
103.60
81.20
106.98
103.95
106.18
100.25
106.00
80.00
77.55
103.90
102.10
78.00
104.90
110.00
104.15
103.30
104.30
100.00
99.80
100.96
100.00
100.00
100.00
67.70
101.00
100.02
75.40
62.50
97.40
63.00
63.50
99.51
89.60
74.15
98.00
102.00
100.78
98.06
99.70
101.59 101.25
101.95 101.50
101.45 101.25
102.60 102.35
102.00 101.81
102.70 102.26
101.50 101.10
85.25
85.24
74.10
74.05
64.50
63.95
64.149
64.00
101.50 101.26
99.08
98.92
74.53
74.53
102.25 101.90
105.00 105.00
101.82 101.70
99.50
99.24
101.34 101.171
AGLHA
AMPHA
ANZHA
AQHHA
AYUHA
AYUHB
BENHB
CTXHA
CNGHA
CWNHA
CWNHB
IMFHA
MBLHB
NABHA
NABHB
ORGHA
SBKHB
TAHHB
TTSHA
WBCHA
WBCHB
WOWHC
HY 3M 06-39 Q SU T ...................
BND 3M 12-23 Q RD T .................
BND 3M 06-22 Q RD T .................
HY 3M 09-72 Q RD T ...................
BND 3M 04-16 RD......................
S BND 3M 12-20........................
HY 3M PER Q SU RD...................
HY 3M 09-37 Q RD T ...................
HY 3M 03-37 Q RD T ...................
HY 3M 09-72 Q RD T ...................
HY 3M 04-75 Q RD T ...................
BND 3M 06-19 E........................
HY 3M PER Q ST .......................
HY 3M PER Q X ST .....................
BND 3M 06-22 Q RD T .................
HY 3M 12-71 Q RD T ...................
CN 3M PER Q ...........................
HY 3M 03-37 Q RD T ...................
BND 3M 07-19 ..........................
BND 3M 08-22 Q RD T .................
TR BND 3M 08-23 Q T .................
HY 3M 11-36 Q RD T ...................
101.59
101.95
101.40
102.35
100.98
101.81
68.50
102.70
101.47
85.25
74.05
99.00
64.00
64.149
101.50
98.95
74.53
102.25
105.00
101.75
99.50
101.20
163
5
65
23
5
23
74
9
13
28
64
45
37
6
2
1
39
81
66
1648.27
52.596
657.055
238.119
52.619
240.762
751.022
76.632
97.826
182.084
406.976
460.549
370.766
42.482
24.983
6.615
398.550
809.925
668.721
101.36
101.50
101.25
102.35
101.81
68.50
102.37
101.20
84.81
74.05
98.65
64.00
64.001
101.35
98.99
74.53
101.50
104.50
101.69
99.45
101.18
101.90
101.99
101.40
102.50
102.00
68.95
102.70
101.47
85.30
74.35
98.90
64.65
64.15
101.50
98.999
75.23
101.90
105.00
101.81
99.50
101.34
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
8/06/16
16/06/16
20/06/16
30/06/16
14/04/16
14/04/16
30/05/16
17/06/16
29/06/16
14/06/16
15/06/16
8/04/16
15/04/16
16/05/16
18/06/16
22/06/16
15/02/16
22/06/16
5/07/16
23/05/16
22/05/16
24/05/16
8/06/19i
18/12/18i
20/6/17i
31/03/18i
14/04/16i
15/12/20i
undated
15/06/17i
31/3/17i
14/09/18i
23/07/21i
30/06/19
undated
undated
18/6/17i
22/12/16i
undated
22/3/17i
5/06/19h
23/8/17i
22/8/18i
24/11/16i
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
+3.4
+2.0
+1.8
+3.3
+2.4
+2.8
+2.9
+1.9
+12.6
+11.0
+4.2
+3.6
+1.7
+6.1
+2.0
+1.9
+1.5
+1.9
+2.8
+2.5
109.06
98.15
81.00
-
AFIG
CGRG
CTNG
CGNG
IANG
KBLGA
LKOGA
NFNG
PPCG
RSGG
SKSG
CBND 6.25% 02-17 6M................
CBND 9.00% 01-20 6M................
CBND 5.50% 03-20 6M................
CBND 10.00% 08-17 6M ..............
CBND 3M PER X........................
CBND 12.00% 02-17 6M ..............
10% CN 31-MAR-17 ...................
CBND 6M PER Q X .....................
CBND 9.50% 06-16 6M................
CBND 10.00% 12-17 3M ..............
CBND 10.00% 06-17 3M ..............
110.00
1.01
99.50
23.00
98.25
.247
6.30
81.00
101.00
1.00
.43
18
13
1
-
197.124
124.183
9.720
-
109.06
96.00
23.00
98.00
.247
80.50
102.01
.40
110.06
1.01
99.00
35.00
98.25
.315
81.00
103.00
.45
100.00 6.25sa 31/08/16 28/02/17h
- n/a
1
9.00 13/01/16 29/01/20
100
5.50 31/03/16 31/03/20
25
10.00 6/01/16 21/08/17
100.00 4.431q 15/06/16 15/12/19h 100.00 +4.7
.38
12.00 31/12/15 16/02/17
10
10.00 8/04/16 31/03/17
100.00 6.120sa 15/04/16 undated 100.00 +5.5
100.00
9.5sa 16/06/16 16/06/16h 100.00 21.2
1
10.00 22/03/16 15/12/17
.35
10.00 4/04/16 30/06/17
-
101.01
100.21
99.81
92.10
88.45
89.80
101.30
103.80
90.00
AMPPA
ANZPA
ANZPC
ANZPD
ANZPE
ANZPF
BOQPD
BENPD
BENPE
CN 3M PER Q RD T-21 .................
CTG PRE 3M PER T ....................
CTG PRE 6M PER T ....................
CN 6M PER Q RD T-21 .................
CN 6M PER Q RD T-22 .................
CN 6M PER Q RD T-23 .................
CTG PRE 6M PER RD T................
CTG PRE 6M PER RD T................
CTG PRE 6M PER RD T................
101.30
100.25
100.00
93.65
88.89
89.90
101.50
103.80
90.10
57
98
63
56
74
38
7
3
5
576.623
984.721
628.929
514.437
656.771
345.327
68.626
33.760
45.046
101.01 101.30 100.00 5.483q 22/06/16 22/12/21i 100.00 +4.9
100.25 100.297 100.00 3.801q 15/06/16 15/12/16i 100.00 +3.3
99.96 100.00 100.00 3.850sa 1/09/16 1/09/17i 100.00 +3.5
92.60
93.65 100.00 4.053sa 1/09/16 1/09/21i 100.00 +4.9
88.60
88.89 100.00 3.948sa 24/09/16 24/03/22i 100.00 +5.6
89.75
89.90 100.00 4.228sa 24/09/16 24/03/23i 100.00 +5.5
101.30 101.50 100.00 5.117sa 15/04/16 15/04/18i 100.00 +4.2
103.75 104.00 100.00 5.229sa 13/06/16 13/12/17i 100.00 +4.0
90.10
90.30 100.00 3.906sa 31/05/16 30/11/20i 100.00 +6.3
Convertible Notes
122.00
1.03
103.20
25.00
105.00
.345
10.30
87.75
107.45
1.00
.50
108.99
.90
98.49
23.00
96.00
.205
6.30
79.00
97.00
1.00
.40
110.06
98.25
81.00
-
Hybrid Securities
105.00
103.34
102.50
99.99
99.12
101.27
107.25
106.75
100.00
99.92
98.051
96.80
90.60
87.201
88.00
100.70
96.51
89.00
101.60
100.40
100.10
93.65
88.98
90.43
101.50
104.00
90.25
52-Week
High
Low
100.32
91.00
98.99
88.81
1.89
1.145
104.50 97.431
96.00
85.29
102.70
99.90
84.00
64.00
104.89
96.90
104.73
99.25
1.02
.90
100.00
89.50
104.25
96.00
101.00
96.66
90.00
66.50
99.93
93.30
99.60
89.26
100.80
92.31
14.50
6.60
106.50 100.00
88.05
48.08
107.99
98.65
104.30
98.30
100.10
89.88
102.00
97.10
100.50
93.25
98.29
86.12
100.00
94.20
100.20
96.85
117.00 109.25
Day’s
High
Low
92.31
92.10
91.00
90.20
99.65
99.40
86.60
86.40
102.70 101.30
75.20
75.00
99.15
98.33
102.50 102.26
90.10
89.67
99.89
99.08
97.57 97.081
71.60
71.40
95.95
95.70
93.50
92.77
95.00 94.681
10.00
10.00
102.20 101.30
58.65
58.60
101.55 101.10
100.70 100.29
95.30
95.08
99.20
98.90
96.90
96.65
88.25
87.26
97.21 96.501
99.74
99.42
111.70 111.699
ASX
Code
BENPF
CGFPA
CAMPA
CBAPC
CBAPD
CBAPE
ELDPA
GMPPA
IAGPC
KBCPA
MBLPA
MQGPA
MQGPB
MXUPA
NABPA
NABPB
NABPC
PXUPA
RHCPA
SVWPA
SUNPC
SUNPD
SUNPE
WBCPC
WBCPD
WBCPE
WBCPF
WCTPA
WHFPB
Security Description
CTG PRE 6M PER RD T................
CTG PRE 3M PER Q T .................
CTG PRE 7.50% PER 3M..............
CN 3M PER Q RD T-20 .................
CN 3M PER Q RD T-24 .................
CN 3M PER Q RD T-21 .................
CTG PRE 3M PER Q T .................
HY 3M PER Q T SD .....................
CTG PRE 6M PER Q T .................
CBND 7% 07-20 3M RD ...............
CN 6M PER Q RD T-23 .................
CN 6M PER Q RD T-21 .................
CN 6M PER Q RD T-21 .................
TR PRE 3M PER Q RD .................
CTG PRE 3M PER RD T- ...............
CTG PRE 3M PER RD T- ...............
CN 3M PER Q RD T-23 .................
TR PRE 6M PER Q RD .................
TR PRE 6M PER Q RD T ...............
TR PRE 3M PER Q RD .................
CTG PRE 3M PER RD T................
CN 3M 11-23 Q RD .....................
CTG PRE 3M PER RD T................
CTG PRE 6M PER RD T................
CN 3M PER Q RD T-19 .................
CN 3M PER Q RD T-22 .................
CN 3M PER Q RD T-21 .................
TR BND 3M PER Q T-16................
CON PRE 7.00% PER Q ...............
Last
Sale
92.20
91.00
1.195
99.50
86.598
101.99
75.00
98.33
102.26
.93
90.10
99.08
97.085
71.50
95.95
93.50
94.90
10.00
102.20
58.60
101.10
100.70
95.08
99.15
96.65
87.80
96.511
99.70
111.70
Vol
00s
32
38
228
259
271
1
64
31
41
38
28
10
130
87
57
3
13
11
20
14
5
84
47
79
76
41
118
TB 5.50% 01-18 6M....................
TB 6.00% 02-17 6M....................
TB 4.50% 04-20 6M....................
TB 5.75% 07-22 6M....................
TIB +2.00% 08-35 3M .................
107.593
104.406
109.847
122.509
125.427
1
2
2
Face
Value
100.00
100.00
2.40
100.00
100.00
100.00
100.00
100.00
100.00
1.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
Cpn
(%)
p.a.
4.384sa
3.976q
5.570q
4.291q
3.591q
5.236q
3.136q
6.180q
4.309sa
7.000q
4.931sa
5.436sa
6.394sa
6.180q
3.857q
3.906q
4.067q
7.110sa
4.935sa
4.991sa
4.879q
5.140q
4.004q
3.983sa
3.871q
3.759q
4.417q
2.296q
7.000q
Next
Cpn
Date
15/06/16
25/05/16
6/07/16
17/06/16
15/06/16
15/06/16
30/06/16
30/06/16
1/05/16
20/06/16
24/09/16
9/06/16
17/09/16
15/04/16
20/06/16
17/06/16
23/06/16
30/06/16
20/04/16
31/05/16
17/06/16
22/05/16
17/06/16
30/06/16
8/06/16
23/06/16
22/06/16
30/06/16
12/06/16
Conv/
Mat.
Date
15/06/21i
25/05/20i
30/04/17i
15/12/18i
15/12/22i
15/10/21i
undated
31/12/17i
1/05/17i
31/07/20h
24/03/20i
7/06/18i
17/03/21i
undated
20/03/19i
17/12/20i
23/03/20i
undated
undated
undated
17/12/17i
22/11/18i
17/06/20i
31/03/18i
8/03/19i
23/09/22i
22/03/21i
30/06/16i
15/12/19h
Conv/
Mat.
Value
100.00
100.00
1.07
100.00
100.00
100.00
100.00
100.00
100.00
1.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
YTM/
Conv.
(%)
+6.3
+6.2
n/a
+4.2
+5.5
+4.7
n/a
+5.1
+4.4
+10.
+6.1
+5.3
+5.7
+6.6
+4.9
+5.0
+5.1
n/a
+4.7
+11.1
+4.2
+2.8
+4.9
+3.8
+4.7
+5.5
+4.9
+2.9
n/a
2.152 107.40 107.575 100.00
6.995 104.30 104.405 100.00
1.648 109.807 109.973 100.00
26.896 121.20 122.477 100.00
20.445 125.376 125.876 105.42
5.500sa
6.000sa
4.500sa
5.750sa
2.000q
22/07/16
15/08/16
15/04/16
15/07/16
21/05/16
21/01/18
15/02/17
15/04/20
15/07/22
21/08/35
100.00
100.00
100.00
100.00
105.42
1.8
1.8
1.9
2.1
.9
Value
'000s
297.063
346.114
2271.79
2237.67
2758.70
4.508
632.729
319.430
371.115
377.203
274.081
69.159
1242.95
806.959
541.200
3.000
136.652
64.913
203.996
143.320
50.271
832.307
456.420
696.687
734.281
407.422
1322.63
Quotes
Buy
Sell
92.20 93.468
91.00
91.25
1.195
1.22
99.50
99.60
86.46
86.60
101.99 102.50
75.00
75.90
98.36
99.00
102.26 102.48
.93
.995
90.10
90.15
99.08
99.87
97.10
97.50
71.403
71.50
95.80
95.95
93.20 93.599
94.91
95.30
10.00
10.75
101.61 102.20
58.603 59.099
101.20 101.50
100.70 100.98
94.52
95.08
99.10
99.40
96.80
96.90
87.80
88.20
96.51 96.999
99.51
99.70
111.05 112.40
Australian Government Bonds
107.593
104.406
109.847
122.509
125.427
107.593
104.405
109.847
122.23
125.427
107.593
104.406
109.847
122.509
125.427
107.593
104.405
109.847
122.23
125.427
GSBA18
GSBC17
GSBG20
GSBM22
GSIO35
Note: 1) Yields are indicative only. No account is taken of transaction costs, optionality or likely market movements at conversion/
maturity. These may have a significant impact for certain securities or where there is a short term remaining.
2) Some securities have multiple maturity/conversion dates at the issuers option. In this case the date which is least
advantageous to the holder is used. Key: h - at the discretion of the holder; i - at the discretion of the issuer; m - on maturity
3) Some securities have currently suspended coupon payment. In these cases the implied yield assumes these payments were
made. We are working closely with the ASX to resolve this issue.
Disclaimer: Information provided by Ord Minnett Ltd is indicative only and subject to market fluctuations. While every care has
been taken, Ord Minnett Ltd, and John Fairfax Publications Pty Ltd, and their respective related corporations and officers, will
not accept liability for any loss resulting from any inaccuracy contained therein.
WHAT DO AUSTRALIAN EXECUTIVES EARN?
2015 AFR EXECUTIVE SALARY DATABASE
FIND OUT MORE »
18
Tables
Overseas & Commodities Markets
Don’t miss the Financial Review’s
briefing at www.afr.com
Local
Index
245.40
240.93
583.34
425.35
117.74
112.73
182.48
254.16
446.88
265.14
130.68
257.41
450.11
242.33
249.81
211.78
516.18
293.94
467.19
237.62
406.84
387.95
358.78
447.95
369.73
3035.14
401.35
225.23
482.81
2106.48
487.23
774.85
2503.29
19908.89
3903.34
1168.32
2093.45
196.05
341.67
294.67
178.24
190.70
168.70
180.60
148.73
253.09
246.12
180.76
237.76
187.49
234.46
378.76
2952.09
306.32
537.27
404.36
548.37
374.16
1025.19
793.98
148.77
180.00
195.08
235.96
212.68
169.36
630.08
384.77
326.84
293.19
32.17
796.95
2622.03
BEFORE THE BELL
AUSTRALIAN COMMODITIES
FTSE WORLD INDICES
As at New York Close
April 5, 2016.
All-World.............................
AW Asia Pac ex Jpn HK Au NZ ....
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
AW ex Europe .......................
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
AW ex UK............................
AW ex US............................
Advanced Emerging................
Americas ............................
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
Asia Pacific ex Japan...............
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
Austria ...............................
Belgium/Lux ........................
Brazil .................................
Canada ..............................
Chile .................................
China (HK Listed) ...................
China.................................
Colombia ............................
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
Dev Asia Pacific ex Japan .........
Developed EMEA...................
Developed Europe..................
Dev Europe ex Eurobloc ex UK....
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
Developed Eurozone ...............
Developed ex Eurobloc ............
Developed ex Japan ...............
Developed ex North America......
Developed ex UK ...................
Developed ex US ...................
Developed...........................
Eastern Europe .....................
Egypt.................................
EMEA ................................
Emerging ............................
Emerging Asia Pacific ..............
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
Emerging Latin America ...........
Eurobloc .............................
Europe ...............................
Europe Asia Pacific .................
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
Europe ex UK .......................
Finland...............................
France ...............................
Germany.............................
Greater China .......................
Greece ...............................
Hong Kong ..........................
Hungary .............................
Local
$US
Index
258.01
236.16
549.49
444.96
117.74
112.73
181.86
233.18
456.68
270.42
130.68
270.74
377.87
256.55
264.17
234.15
348.87
291.74
494.81
244.01
400.40
423.29
406.67
525.63
380.71
3035.14
454.83
252.16
552.08
312.09
510.44
815.74
2512.29
2362.12
2648.09
282.65
2352.60
214.15
432.59
293.82
209.85
236.38
219.87
211.43
182.44
265.20
265.86
211.59
258.93
218.71
252.82
301.89
230.60
296.44
410.31
359.27
376.20
301.47
1032.81
441.73
182.49
209.42
222.52
324.55
234.56
216.91
574.41
425.37
365.65
295.84
14.98
800.39
207.49
Local
Euro Dividend
Index Yield (%)
261.17
2.69
239.06
2.86
556.23
3.28
450.42
2.34
119.18
3.44
114.11
3.62
184.10
2.70
270.25
2.67
462.28
2.42
273.74
2.61
132.28
2.69
274.06
2.72
382.50
3.29
259.69
2.69
267.41
2.59
237.02
3.29
353.15
3.43
295.33
2.23
500.89
3.25
247.00
2.94
405.31
2.87
428.49
3.35
411.66
3.52
532.09
3.59
385.39
3.02
3072.40
2.87
460.42
5.10
225.23
2.28
482.81
3.22
315.92
4.56
516.70
3.26
825.75
2.68
1980.20
3.41
2391.12
3.40
2680.60
3.31
286.12
7.72
2381.48
1.98
216.78
2.87
437.90
3.59
297.42
3.60
212.42
3.61
239.28
3.34
222.57
3.41
214.02
3.32
184.68
3.44
268.46
2.54
269.12
2.67
214.19
3.32
262.11
2.53
221.39
3.31
255.92
2.64
305.60
4.10
233.43
1.91
300.08
3.59
415.34
3.20
363.68
3.11
380.81
3.46
305.17
3.98
1045.49
1.79
447.15
3.27
184.73
3.43
211.99
3.62
225.26
3.30
328.53
3.44
237.44
3.77
219.58
3.44
630.08
4.09
384.77
3.58
326.84
3.02
299.47
3.42
32.17
1.79
810.22
2.94
210.04
1.83
Local
Index
Local
$US
Index
India..................................
1885.06
Indonesia ............................
2628.91
Ireland ...............................
392.69
Israel .................................
571.16
Italy...................................
110.12
Japan ................................
84.19
Korea ................................
247.64
Latin America .......................
793.98
Malaysia .............................
244.58
Mexico............................... 145199.73
Middle East & Africa ................
1144.69
Netherlands .........................
420.84
New Zealand ........................
78.37
Nordic................................
198.48
North America ......................
290.33
Norway ..............................
612.05
Pakistan .............................
1278.92
Peru ..................................
88.01
Philippines ..........................
618.22
Poland ............................... 10818.30
Portugal .............................
102.81
Russia ...............................
200.37
Secondary Emerging...............
628.30
Singapore ...........................
280.87
South Africa .........................
3210.02
Spain.................................
350.16
Sweden..............................
1350.60
Switzerland..........................
411.67
Taiwan ...............................
67.39
Thailand .............................
127.21
Turkey................................ 24781.70
UAE ..................................
336.97
UK....................................
372.71
USA ..................................
857.50
World.................................
404.27
World ex Greece ....................
133.02
1314.79
324.18
402.54
224.17
86.62
120.56
971.65
441.73
699.34
7486.53
656.31
475.96
100.42
233.08
291.88
539.76
743.87
1313.82
268.28
146.16
85.23
200.37
536.22
448.99
978.91
316.01
1120.10
693.53
262.13
92.83
115.85
336.97
355.27
857.50
457.66
133.02
Local
Euro Dividend
Index Yield (%)
1330.93
328.16
392.69
226.92
110.12
122.04
983.58
447.15
707.92
7578.43
664.37
420.84
101.65
235.94
295.46
546.38
753.00
1329.95
271.57
147.95
102.81
202.83
542.81
454.50
990.93
350.16
1133.85
702.04
265.35
93.97
117.27
341.10
359.63
868.03
463.28
134.65
1.74
2.60
0.69
2.78
3.26
2.35
1.57
3.27
3.05
1.72
2.96
2.69
4.67
3.48
2.21
4.50
8.04
1.49
1.69
3.94
4.10
4.62
2.99
4.10
2.88
5.34
4.08
3.34
3.93
3.63
3.02
4.17
4.05
2.16
2.68
2.68
© FTSE International Limited 2001. All Rights Reserved
MSCI GLOBAL INDICES
Apr 4
2016
%chng
for yr
%chng for
yr in $A
-0.1
-2.5
1.3
-18.5
-7.8
-10.8
-11.8
-7.8
5.6
-2.0
-3.5
-3.6
-9.8
3.0
-14.4
-6.8
-9.9
-11.0
-7.8
1.3
-1.2
-7.0
-2.6
-7.0
-5.9
-2.5
-8.7
-1.7
-5.9
-10.2
-9.2
-5.9
-11.8
-5.1
MAJOR COUNTRIES - IN LOCAL CURRENCY
USA .......................
United Kingdom .........
Canada ...................
Japan .....................
France ....................
Germany..................
Switzerland...............
Australia ..................
New Zealand .............
Singapore ................
Hong Kong ...............
1947.2
1772.5
1684.3
763.4
1512.0
827.1
1019.5
985.2
122.3
1469.2
12718.0
METALS
Gold Spot closing - $US (IRES) ...............
Iron Ore Spot 62% grade $US/t ..............
Kuala Lumpur Spot Tin $US/t ................
Sell & Parker
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
Perth Mint
Gold $/oz .....................................
Silver $/oz....................................
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
Apr 5
1227.75
54.00
16,700
Apr 6
1225.20
54.00
16,750
6281
1986
2251
10,792
6287
1972
2235
10,892
1623.36
20.27
1270.01
744.63
1637.09
20.39
1281.57
741.47
OTHER METALS
NY Gold Bullion $/oz .........................
Antimony 99.65% $US/t .....................
Apr 4
1219.75
5,450.0
Apr 5
1231.25
5,450.0
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
Zinc S.H.G. sett tonne $US...................
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
Apr 4
4816.0
16,705
1726.0
1847.0
1523.0
8,275
Apr 5
4776.0
16,625
1698.0
1801.5
1498.0
8,275
COAL $US per tonne
globalCOAL RB Index™ .......................
globalCOAL NEWC Index™ ...................
globalCOAL DES ARA Index™.................
Apr 4
52.10
49.90
44.97
Apr 5
51.99
49.92
44.77
Spot price for forward 3 mth delivery
Source: globalCOAL
OIL $US per bbl
WTI Cushing Spot.............................
Nymex Crude Future ..........................
Dated Brent Spot .............................
Tapis ..........................................
1963.5
1794.1
1690.5
783.2
1545.8
848.3
1026.9
999.8
123.2
1488.9
12852.4
Apr 4
34.07
35.53
35.39
37.89
AUSTRALIAN POWER INDICES
Apr 5
34.29
36.84
36.73
39.23
Apr 5
Index
2016 .................................
2017 .................................
2018 .................................
2019 .................................
Apr 5
2016
EPI
NPI
34.48
48.66
48.48
48.38
38.90
55.89
58.38
53.78
Indices represent the national price of Australian electricity futures listed across National
Electricity Market regions.
Source: ASX Energy
CBA COMMODITY PRICE INDEX
(All Items)
USD .........
AUD .........
SDR .........
Mar 30
Mar 31
Apr 1
Apr 4
Apr 5
190.27
184.01
185.99
190.02
184.11
185.45
190.54
184.13
185.92
189.61
184.97
185.30
189.78
186.66
185.35
INTERNATIONAL - IN US DOLLARS
World......................
EAFE ......................
Europe ex UK ............
World ex Australia .......
Pacific ....................
Kokusai Index............
1620.2
1595.9
1649.9
1647.3
2113.9
1640.3
1640.7
1627.2
1680.4
1667.6
2154.4
1660.2
AFR
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage
change is since year-end 2015.
Copyright 1991: MSCI Perspective, Geneva
LONDON METAL EXCHANGE
Volume in tonnes - Apr 5, 2016
Aluminium HG .............2,769,925
Copper ...................... 141,425
Lead ......................... 155,800
Nickel........................ 430,506
Tin .............................. 4,825
Zinc.......................... 433,775
.
.
.
.
.
.
.
=
,
,
,
=
.
,
,
=
,
=
.
.
.
US (Dow Jones)
–133.68 to 17,603.32 *
US (Nasdaq)
–47.86 to 4843.93 *
US (S&P 500)
–20.96 to 2045.17 *
UK (FTSE 100)
–73.49 to 6091.23 *
Europe (EURO STOXX 50)
–71.93 to 2890.35 *
Germany (DAX Xetra)
–258.72 to 9563.36 *
Canada (S&P/TSX Comp)
–31.49 to 13,304.66 *
Japan (Nikkei 225)
–17.46 to 15,715.36
New Zealand (NZX 50)
+18.46 to 6734.27
Hong Kong (Hang Seng)
+44.29 to 20,221.29
Korea (KOSPI)
+8.58 to 1971.32
China (Shanghai A)
–2.48 to 3192.64
Taiwan (TAIEX)
–144.25 to 8513.30
Indonesia (Jakarta Comp)
+17.90 to 4875.98 +
Singapore (Straits Times)
+9.59 to 2810.51 +
Malaysia (FTSE Bursa KLCI)
–2.12 to 1715.96 +
India (Sensex)
+60.49 to 24,944.08 +
Thailand (FTSE SET)
Closed (1373.59) +
World (MSCI)
–22.2 to 1618.5 *
CRB Index
–0.57 to 165.86 *
LME Index
–8.4 to 2247.4 *
* Indices for April 5, 2016
+ Latest available
Source: Thomson Reuters

Tables 300 Leaders Australian Sharemarket

Transkript

Benzer belgeler

Kod İsim Temetü Ödeme Oranı Temettü getirisi

Açılıştan Önce Beklenti Acuity Brands AYI 0.67 Mistras

2012 3. çeyrek

Gülsüm Baydar Nalbantoğlu