1. Healthcare

Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
1
Australian Sharemarket - Investor Edition
YOUR GUIDE TO THE SHAREMARKET TABLES
The AFR National Markets table is a weekly summary of trading in all
main board ASX stocks, using the AFR’s own direct data feed from the
Australian Stock Exchange. The Top 300 is a quick reference for investors
concentrating in these stocks. Industrial stocks and Resources stocks
below are each ordered alphabetically. Turnover and financial ratios are
covered in the columns to the left of the company name, and price details
and price performance measures are covered in the columns to the right
of the company name. Weekly Volumes are expressed as thousands, with
a floating decimal point.
DIVIDENDS: The dividend published in the tables following (and that used
for the dividend yield) is the sum of the two most recent six – monthly
dividends declared by each company. Note that the franking flag refers to
the most recent six – monthly dividend only.
The Australian Financial Review takes all care in compiling
these listings, but accepts no responsibility for any errors.
Readers are advised to consult their brokers or
professional advisers before making investments.
TOP 300 Companies
Weekend Edition Performance Tables
ABBREVIATIONS
p: partly franked dividend
f: fully franked dividend
pref: preference shares
con pref: converting pref
cum pref: cumulative pref
inst rcpt: instalment receipts
opt: options
ctg: contributing
def: deferred
*: ex rights issue
§: ex bonus issue
✝: ex capital return or
ex premium or
reconstructed past 12mths
Visit afr.com for detailed company data
BASED ON MARKET CAPITALISATION AT CLOSE OF TRADE FRIDAY, JANUARY 30, 2015
Position
This Last
Wk Wk
ASX
Code Company
Mkt
Cap
$Bil
Last Weekly
Sale Move
($) (¢)
Last
12 Months
High
Low
Net Gross DPS
DPS Div Yld Div Yld Growth
(¢)
(%)
(%)
(%)
P/E EPS
EPS Ratio Growth
(¢) (x)
(¢)
NTA
($)
TSR
1 Yr
(%)
TSR
3 Yr
(%)
Position
This Last
Wk Wk
ASX
Code Company
Mkt
Cap
$Bil
Last Weekly
Sale Move
($) (¢)
Last
12 Months
High
Low
Net Gross DPS
DPS Div Yld Div Yld Growth
(¢)
(%)
(%)
(%)
P/E EPS
EPS Ratio Growth
(¢) (x)
(¢)
NTA
($)
TSR
1 Yr
(%)
TSR
3 Yr
(%)
published
in the.40tables
or sub-industry
The..........................
Symbols
used4.02
in the Performance
1
1 he
CBAAFR
C'wlth
Bank of Aust............ 144.832
89.33 +310The
90.00
72.14 are
401.00
f
4.49 classified
6.41
10.2
533.80 16.7 industry
12.0 23.49
22.2 26.1
151categories.
149 MSB Mesoblast
1.303
­
6.07
3.64 Tables
­
­ The ­dividend
­
­25.34
­
24.1
­31.6 ­14.6
tables
broadly
Performance
Tables
2
2 WBC Westpac Banking............... 107.521 34.46 +14 35.99 30.00 182.00 f
5.28
7.54
4.6
243.70 14.1
9.8 11.57
17.3 25.1
152 147 TPI Transpacific Indust............. 1.303
.825
­.5
1.23
.735
1.50 f
1.82
2.59
­
1.00 82.5
­
.50 ­24.3
.2
reference
that used
GICS
sectors.
p - partly
franked
to ........................
the Standard
3
3 conform
BHP BHP Billiton
93.974 &
29.26
­12under
39.79 the
26.5010
130.92
f
4.47
6.39 The
11.2
276.01 10.6 S&P/ASX
12.2 15.87 300
­16.6table
­4.6 is a
153quick
148 WHC
Whitehaven Coal ................
1.272
1.24 ­3.5
2.03 1.075
­
­ following
­
­(and
­3.90
­ ­53.6for the
3.02 ­29.0 ­37.2
4
4 Poor’s
ANZ ANZGlobal
Banking Grp Industry
............... 91.277 33.00 +80exception
35.07 28.84is178.00
f Financial
5.39
7.71Sector
8.5
267.10 12.4 for21.3
14.65
12.8
21.3
154 152onEBO
EBOS Grp ..........................
1.265
8.57
­
9.50 7.872 34.25
4.00 dividend
4.00
­yield)
58.36is the
14.7 sum
­ of the
.77 two
10.9
­
investors
concentrating
these
the
f
fully
franked
5
5 NAB National Aust Bank............. 86.202 35.63 +86 36.00 31.33 198.00 f
5.56
7.94
4.2
222.10 16.0 ­13.8 15.15
10.9 21.0
155 157 MIN Mineral Resources ............. 1.262
6.74 +16 12.74
6.27 62.00 f
9.20 13.14
29.2
124.10
5.4
37.5
5.75 ­37.9 ­14.1
Interest
Securities
6
6 TLS Telstra Standard.
Corp ....................... This
79.467
6.50 +16where
6.56 Property
4.96 29.50has
f
4.54
5.4
34.40 18.9 stocks.
24.3
.60
30.3 Rate
32.1
156 159 SCP are
SCA Property Grp pref
stp .........- preference
1.252
1.93 shares
+3.5
1.94
1.48 11.20
5.80 most
5.80 recent
96.4
17.30
11.2 236.9dividends
1.64
35.7
­
been6.48designated
six-monthly
Classification
7
7 WES Wesfarmers........................ 48.984 43.59 +44 45.756 39.61 189.90 f
4.36
6.22
4.5
234.47 18.6
­.7
6.14
7.5 18.0
157 158 GFF Goodman Fielder ............... 1.252
.64
+1
.695
.475
2.00 f
3.13
3.78 ­33.3
­20.70
­
21.1
­.20
­4.4
8.9
separately
own 63.77
sector,
recognising
conv - converting
company.
makes
performance
comparison
8
8 CSL
CSL....................................
41.679 87.95 +260its89.07
123.73
1.41
1.41 the
17.9
286.73 30.7 located
9.0
5.00
23.6 42.5 with
158enhanced
156 BPT Beach Energy.....................
1.246
.96
+.5cum
1.817- cumulative
.855
3.00 f
3.13 declared
4.46
9.1by each
7.95 12.1
84.6
1.45 ­31.2 ­11.4
9
9 WOW Woolworths........................ 40.143 31.78 +23significant
38.92 29.11 weighting
137.00 f
4.31given
6.16 this
3.0 area
196.50 16.2 maturity
3.6
3.11and­3.7
159 161 AAD Ardent Leisure Grpopt
stp........ 1.219
2.78 unt
+14 - unit
3.49 1.955 13.20
4.75
4.81
8.3
12.13 22.9
9.7
.75
40.7 44.9
yield12.9
information.
between
industry stocks
10 10 WPLsimilar
Woodside Petroleum..........
28.244 34.28
­12 44.23 31.97 233.81 f
6.82
9.74
61.9
266.00 12.9
­5.1 19.97
­2.5
5.2
160 153 IIN
iiNet....................................- options
1.216
7.50
­21
8.50
6.41 22.00 f
2.93 The
4.19Australian
15.8
39.10Financial
19.2
7.5Review
­1.39
17.7 41.8
11 11 RIO
Riomore
Tinto.............................
25.082 for
57.56 +70by 71.30
52.00 223.23
f
3.88
5.54
30.3 have
374.22 15.4
58.5 23.73 ­10.3 ­3.4
161 166 OZL OZ Minerals........................
1.174
3.87 bon
+42 - bonus
4.88
2.93 20.00
5.17
5.17 ­33.3
­11.10
­
­
6.68
3.2 ­28.4
Australian
investors.
Sectors
def - deferred
simpler
and
meaningful
takes
all
care
in
compiling
these
12 13 WFD Westfield Corp stp.............. 20.490
9.86 +18 10.04
6.70
­
­
­
3.0
­39.26
­
9.6
3.80
56.1 27.3
162 164 IGO Independence Grp ............. 1.160
4.95 +25
4.97
3.24
8.00 f
1.62
2.31 300.0
19.95 24.8
93.2
2.94
45.3
7.1
down
into
ctg - contributing
paid 3.42 21.00 f 5.56 lists
investors
an Grp
increasingly
global
13 12 SCG in
Scentre
stp .................. 20.232
3.80
­6been
3.92 broken
3.07
­
­ their
­ specific
5.9
205.46
1.8
2.3
2.80
47.9 26.1
163 163 AHE Automotive Hldgs...............
1.158
3.78 partly
+11
4.16
7.94 but5.0can 26.90
14.1 no 13.2
1.11
3.3 30.6
accept
responsibility
14 14 MQG Macquarie Grp ................... 20.158 62.15 +112 62.66 52.51 290.00 p
4.67
5.47
32.2
483.86 12.8
55.7 32.50
18.4 41.2
164 162 AOG Aveo Grp stp ...................... 1.139
2.28
+2
2.39 1.927
4.00
1.75
1.75 358.9
5.90 38.6 ­41.6
2.78
8.2 ­7.4
cdi
chess
depositary
interests
industry
group,
and
in
some
cases
environment.
for
errors.
15 15 SUN Suncorp Grp....................... 18.939 14.72 +38 15.08 11.548 75.00 f
5.10
7.28
36.4
57.11 25.8
48.6
6.32
27.0 27.7
165 165 APE AP Eagers .......................... 1.105
6.19 +24
6.32
4.65 24.00 f
3.88
5.54
15.0
36.90 16.8
7.3
2.35
19.7 40.5
16 16 TCL Transurban Grp stp ............ 17.558
9.21
­3
9.33 6.619 37.50 p
4.07
4.39
14.4
18.30 50.3
54.5
3.00
42.0 25.4
166 154 NST Northern Star Res............... 1.063 1.795 ­30.5
2.18
.882
3.50 f
1.95
2.79
­
5.00 35.9
21.5
.33 145.6 33.6
17 17 AMP AMP................................... 17.066
5.77 +17
5.96
4.11 24.00 p
4.16
5.41
­8.0
22.70 25.4 ­33.2
1.35
37.3 15.3
167 170 TNE Technology One................. 1.027
3.32 +12
3.57
2.11
6.16 f
1.86
2.65
10.0
10.06 33.0
13.5
.29
51.4 52.1
18 18 BXB Brambles ........................... 16.602 10.60
+7 10.90
8.61 27.00 p
2.55
2.87
­
86.20 12.3 ­12.2
.82
20.3 17.0
168 167 DJW Djerriwarrh Invest ............... 1.001
4.58
­15
4.95
4.36 26.00 f
5.68
8.11 ­61.5
18.54 24.7
13.8
3.56
9.3 15.0
19 19 AMC Amcor ................................ 15.421 12.78 +27 13.78
9.88 43.00
3.36
3.36
17.3
46.80 27.3
52.1
­.05
21.5 30.2
169 168 AHY Asaleo Care........................
.996
1.65
­3
2.13 1.605
­
­
­
­
­
­
­
­
­
­
20 21 IAG Insurance Aust Grp............. 14.986
6.40 +18
6.61
5.32 39.00 f
6.09
8.70
8.3
56.09 11.4
11.9
1.29
20.9 36.3
170 172 GXL Greencross ........................
.992
8.90 +30 10.78
7.15 12.50 f
1.40
2.01
25.6 ­190.56
­ 281.2
.33
3.3 83.3
21 20 QBE QBE Insurance Grp............. 14.482 10.61
­7 13.23 10.13 27.00 f
2.54
3.64 ­36.0
­31.16
­
­
5.62
­5.0
.7
171 178 CNU Chorus ...............................
.987
2.49 +17
2.60 1.225
­
­
­ ­100.0
35.31
7.1 ­22.9
1.33
79.1
1.4
22 24 RHC Ramsay Health Care........... 12.014 59.45 +110 60.16 41.06 85.00 f
1.43
2.04
20.6
144.10 41.3
20.5
2.48
35.4 48.6
172 173 RFG Retail Food Grp ..................
.983
6.17 +17
6.26
3.67 22.00 f
3.57
5.09
11.4
26.50 23.3
2.2
.08
49.7 41.1
23 22 OSH Oil Search........................... 11.831
7.77
­16
9.88
6.87
4.40
.57
.57
12.9
19.26 40.3
54.9
3.38
­.7
6.9
173 174 VRL Village Roadshow...............
.973
6.10 +11 8.275 5.385 27.00 f
4.43
6.32
3.9
28.70 21.3
­4.1
1.17 ­10.3 34.8
24 23 ORG Origin Energy ..................... 11.815 10.68
­17 16.21 10.28 50.00
4.68
4.68
­
48.10 22.2
­7.0
6.56 ­19.8 ­4.1
174 186 AGI Ainsworth Game Tech ........
.951
2.95 +24
4.65
2.03 10.00
3.39
3.39
25.0
19.00 15.5
17.9
.65 ­33.8 62.8
25 26 RMD ResMed Inc cdi................... 11.292
8.08 +28 8.465
4.68 10.56
1.31
1.31
43.7
25.90 31.2
13.9
­
58.0 43.7
175 169 RRL Regis Res ...........................
.947 1.895 ­10.5 3.175 1.245
­f
­
­ ­100.0
­29.68
­
­
­ ­25.9 ­19.4
26 25 SYD Sydney Airport forus........... 11.059
4.99
­1
5.02
3.86 23.50
4.71
4.71
7.1
9.97 50.1 ­67.7 ­2.65
33.7 30.9
176 171 CTD Corporate Travel ................
.947
9.76
­21 10.73 4.871 12.00 f
1.23
1.76
17.2
19.00 51.4
37.0
1.54
90.7 79.3
27 27 GMG Goodman Grp stp............... 10.700
6.13
+6
6.20
4.55 20.70
3.38
3.38
6.7
38.20 16.0
7.0
2.88
35.2 29.2
177 177 BRG Breville Grp ........................
.944
7.26
+8 10.10
6.06 27.00 f
3.72
5.31
3.9
37.48 19.4
­3.5
1.06
­8.8 40.0
28 29 AZJ Aurizon Hldgs..................... 10.513
4.95
+7 5.265
4.15 16.50
3.33
3.89
34.2
11.80 41.9
30.8
3.00
2.5 12.7
178 176 WSA Western Areas....................
.935
4.02
­3
5.30
2.53
5.00 f
1.24
1.78 150.0
12.90 31.2 457.6
1.68
53.6 ­8.6
29 28 NCM Newcrest Min ..................... 10.394 13.56
­24 13.93
8.51
­
­
­ ­100.0 ­289.80
­
­4.3
9.94
43.0 ­25.3
179 182 ENE Energy Developments........
.926
5.45 +20
6.05
4.82 28.00 f
5.14
7.34 154.6
27.60 19.7 ­12.3
1.99
­7.9 32.1
30 30 SGP Stockland stp..................... 10.288
4.38
+3
4.43
3.59 24.00
5.48
5.48 ­100.0
22.80 19.2
6.9
3.53
27.1 16.4
180 179 BKI BKI Invest...........................
.924 1.665 +1.5
1.73 1.535
7.05 f
4.23
6.05
4.9
7.68 21.7
­2.4
1.63
8.6 16.7
31 35 CWN Crown Resorts ................... 9.913 13.61 +140 17.97 11.66 37.00 p
2.72
3.30
­
90.03 15.1
30.4
4.26 ­25.0 18.3
181 185 ARP ARB Corp ...........................
.917 11.58 +54 12.674 9.656 29.00 f
2.50
3.58
3.6
58.70 19.7
.5
2.49
11.4 16.2
32 31 LLC Lend Lease Grp stp ............ 9.668 16.68 +15 16.95 10.135 71.00
4.26
4.26
69.0
150.80 11.1
47.9
6.14
65.3 37.3
182 183 MYR Myer Hldgs.........................
.911 1.555 +4.5
2.82 1.285 14.50 f
9.32 13.32 ­19.4
16.80
9.3 ­24.4
­.09 ­36.2 ­4.1
33 32 AGL AGL Energy ........................ 9.560 14.20 +23 15.590 12.55 63.00 f
4.44
6.34
­
102.20 13.9 ­14.2
7.75
­4.0
2.7
183 197 EHE Estia Health ........................
.904
5.00 +50
5.15
4.25
­
­
­
­
­
­
­
­
­
­
34 34 APA APA Grp stp........................ 9.048
8.12 +13
8.20 5.717 36.25
4.46
4.46
2.1
41.10 19.8
3.2
1.41
46.6 27.5
184 188 FXL FlexiGroup .........................
.894
2.94
+8
4.39
2.70 16.50 f
5.61
8.02
13.8
19.00 15.5
12.4
.73 ­26.0 17.3
35 33 CTX Caltex Aust......................... 9.023 33.42
­40 35.48 18.89 37.00 f
1.11
1.58 ­15.0
184.30 18.1 ­29.5
9.31
77.6 41.5
185 194 MMS McMillan Shakespeare.......
.892 11.50 +93 11.98
8.82 52.00 f
4.52
6.46
23.8
73.80 15.6 ­11.2
2.11
­6.2
8.7
36 36 GPT GPT Grp stp ....................... 7.966
4.52
+2
4.62 3.565 20.80
4.60
4.60
5.7
30.45 14.8
­
3.82
31.2 20.3
186 181 AUI Aust United Invest ..............
.888
8.13
­7
9.24
7.64 32.00 f
3.94
5.62
8.5
37.20 21.9
11.6
8.48
7.8 18.5
37 37 STO Santos................................ 7.741
7.88
+8 15.32
6.96 35.00 f
4.44
6.35
­
46.30 17.0
15.2
­ ­40.1 ­14.7
187 190 ZIM Zimplats Hldgs ...................
.888
8.25 +25
9.06
6.30
­
­
­
­
95.80
8.6
40.1
­
12.7 ­9.1
38 38 SHL Sonic Healthcare................ 7.562 18.84 +23 19.30 15.80 67.00 p
3.56
4.33
8.1
96.20 19.6
13.3 ­2.43
17.1 23.4
188 187 SIP Sigma Pharmaceutical .......
.886
.80 +1.5
.86
.56
4.00 f
5.00
7.14
­
5.50 14.5 ­22.4
.46
35.6 15.9
39 40 CCL Coca­Cola Amatil............... 7.407
9.70 +24 11.93
8.19 52.00 p
5.36
7.08
­
6.10 159.0 ­10.2
1.74 ­14.9 ­2.0
189 175 SIR Sirius Res ...........................
.857
2.51
­27
4.16
2.03
­
­
­
­
­8.23
­ ­65.5
­
26.9 261.3
40 39 ASX ASX.................................... 7.384 38.14 +48 38.55 34.07 178.10 f
4.67
6.67
4.6
198.50 19.2
­
6.53
11.0 14.1
190 192 AAC Aust Agriculture..................
.852
1.60
+1
1.67
1.15
­
­
­
­
­4.22
­ ­33.3
1.37
34.2
6.8
41 46 FMG Fortescue Metals Grp......... 7.349
2.36 +23
6.22
1.92 20.00 f
8.47 12.11 100.0
93.42
2.5
75.0
2.56 ­58.1 ­22.8
191 196 APN APN News & Media.............
.834
.81 +1.5
.865
.351
­
­
­ ­100.0
.89 91.0
­
­.24
80.9
8.9
42 42 MGR Mirvac Grp stp.................... 7.136
1.93 +1.5
1.96
1.63
9.00
4.66
4.66
3.5
12.19 15.8
7.3
1.66
20.6 22.4
192 198 SAI SAI Global ..........................
.832
3.93 +13
5.26
3.49 15.50 p
3.94
5.12
3.3
16.80 23.4
­5.6
­.75
5.0 ­5.1
43 43 NVN Novion Prop Grp stp........... 7.077
2.32
+2
2.34
1.86 13.70
5.91
5.95
­
13.61 17.0
­.7
1.90
26.5 17.9
193 184 HTA Hutchison ..........................
.814
.06
­.5
.115
.054
­
­
­
­
­1.57
­ ­41.7
.04 ­22.3
5.2
44 41 LEI Leighton Hldgs................... 6.983 20.63
­56 23.48 15.39 117.00 p
5.67
6.59
31.3
128.50 16.1
12.8
7.96
36.4
1.6
194 193 GWA GWA Grp............................
.812
2.65
­5
3.19
2.44
5.50 f
2.08
2.96 ­54.2
6.07 43.7
12.6
.19
­8.1
9.6
45 44 DXS DEXUS Prop Grp stp .......... 6.982
7.71 +11
7.71
.995 37.56
4.87
4.87
4.3
49.56 15.6 ­26.7
6.36
34.7 19.1
195 189 OGC OceanaGold Corp cdi.........
.805
2.67
­20
3.62
1.81
­
­
­
­
25.59 10.4
­
2.35
41.4
6.5
46 45 ORI Orica .................................. 6.762 18.14 +18 24.63 16.87 96.00 p
5.29
6.15
2.1
163.70 11.1
­2.1
5.03 ­22.0 ­7.1
196 180 OHE Orion Health Grp ................
.803
5.00
­60
6.05
4.85
­
­
­
­
­
­
­
­
­
­
47 47 AFI Aust Foundation................. 6.668
6.14
+4
6.30
5.80 23.00 f
3.75
5.35
­
23.54 26.1
3.6
5.80
3.6 17.0
197 200 BGA Bega Cheese......................
.780
5.11
+9
5.63
4.69
8.50 f
1.66
2.38
13.3
43.44 11.8 159.2
2.06
5.6 47.3
48 49 MPL Medibank Private ............... 6.555
2.38
+4
2.44
2.08
­
­
­
­
­
­
­
­
­
­
198 201 CIN Carlton Invest.....................
.774 29.25 +41 29.52 24.75 100.00 f
3.42
4.88
8.7
133.20 22.0
8.8 32.00
17.3 28.3
49 50 REA REA Grp ............................. 6.526 49.55 +176 52.45 39.45 57.00 f
1.15
1.64
37.4
113.70 43.6
36.5
2.38
19.0 56.4
199 202 SXL Sthn Cross Media...............
.773 1.055 +1.5
1.65
.79
7.50 f
7.11 10.15 ­16.7
­41.98
­ ­21.2
­.62 ­29.4
3.2
50 48 CPU Computershare.................. 6.469 11.63
­10 13.17 10.78 29.00 p
2.49
2.71
3.6
47.98 24.2
8.1 ­2.27
7.6 18.7
200 191 PNA PanAust .............................
.771
1.21
­12
2.35
1.18
6.00
4.96
4.96 ­14.3
4.79 25.3 ­70.3
1.72 ­16.0 ­25.9
51 52 SEK Seek................................... 6.116 17.85 +62 18.54 11.76 30.00 f
1.68
2.40
36.4
57.70 30.9
21.0
­.13
41.4 51.6
201 203 AMM Amcom Telco.....................
.762
2.86
+7
2.99
1.84
6.20 f
2.17
3.09
12.7
9.12 31.4
3.7
.43
45.0 54.5
52 54 IPL Incitec Pivot ....................... 6.049
3.61 +12
3.65
2.65 10.80 p
2.99
3.39
17.4
15.00 24.1
18.3
.85
26.7
6.7
202 195 MND Monadelphous Grp ............
.759
8.16
­65 19.00
8.11 123.00 f
15.07 21.53 ­10.2
159.05
5.1 ­11.9
3.87 ­40.1 ­21.0
53 51 BEN Bendigo & Adelaide Bk ....... 6.033 13.38 +24 13.61 10.83 64.00 f
4.78
6.83
4.9
87.70 15.3
12.2
7.26
19.5 24.2
203 204 SDF Steadfast Group.................
.737 1.465 +1.5
1.75
1.25
4.50 f
3.07
4.38
­
5.43 27.0
­
.36
­8.1
­
54 53 AIO Asciano.............................. 5.882
6.03
+2
6.61
5.13 14.25 f
2.36
3.37
23.9
26.10 23.1
.7
.93
9.5 10.8
204 199 TSE Transfield Services.............
.728
1.42
­8
1.97
.737
­
­
­ ­100.0
10.70 13.3
24.3
.40
88.7 ­6.5
55 55 JHX James Hardie Ind cdi .......... 5.797 13.02 +38 14.982 11.16 43.98
3.38
3.38 151.0
16.58 78.5
78.9
.74
4.9 28.2
205 207 DUI Diversified United Inv..........
.711
3.47
+6 3.850
3.27 14.00 f
4.03
5.76
3.7
15.50 22.4
10.6
3.68
5.8 18.8
56 56 SPK Spark New Zealand ............ 5.780
3.15 +11
3.28
2.11 15.49
4.92
4.92
20.1
23.35 13.5
5.4
.36
49.0 32.0
206 209 AWE AWE...................................
.707 1.345
+3 1.995 1.055
­f
­
­
­
11.96 11.2 ­59.6
1.55
1.6 ­4.3
57 62 QAN Qantas Airways .................. 5.732
2.61 +27
2.64 1.025
­
­
­
­ ­128.50
­ 126.2
.72 112.7 14.1
207 211 BKL Blackmores........................
.695 40.36 +56 41.83 20.51 127.00 f
3.15
4.50
­
149.20 27.1
.9
3.81
90.2 16.5
58 59 TTS Tatts Grp ............................ 5.581
3.86 +19
3.92
2.85 13.50 f
3.50
4.99 ­12.9
14.10 27.4
­7.8 ­1.19
28.3 20.1
208 210 WAM WAM Capital ......................
.694
2.01
+1
2.11 1.885 13.50 f
6.72
9.59
8.3
20.68
9.7
14.9
1.79
8.6 18.2
59 57 AWC Alumina.............................. 5.444
1.94 +2.5
2.01 1.135
­
­
­
­
­1.68
­ ­77.0
1.00
50.2 15.2
209 215 MTR Mantra Grp.........................
.686
2.75
+6
2.96
1.69
­
­
­
­
­
­
­
­
­
­
60 58 FBU Fletcher Bldg...................... 5.379
7.82
+2
9.27
7.40 30.91
3.95
3.95
19.7
45.81 17.1
22.0
2.46
­4.7 20.3
210 208 MFF Magellan Flagship ..............
.682
1.91
­3 1.975 1.375
2.00
1.05
1.05
­
14.08 13.6 ­44.4
1.69
22.1 43.0
61 60 TPM TPG Telecom ..................... 5.319
6.70
+4
7.83
4.89
9.25 f
1.38
1.97
23.3
21.60 31.0
15.1
.15
25.1 67.6
211 214 SPH Sphere Minerals .................
.677
3.10
­
3.10
3.10
­
­
­
­
­3.06
­
­
­
­
1.1
62 61 ARG Argo Invest ......................... 5.309
7.99
+9
8.14
7.18 28.00 f
3.50
5.01
5.7
30.20 26.5
8.9
7.36
12.4 19.2
212 212 ERA Energy Res.........................
.676 1.305
­.5
1.64
1.12
­
­
­
­
­40.54
­ ­19.8
­
4.0 ­5.3
63 64 AIA Auckland Airport ................ 5.095
4.28 +15
4.40 3.197
6.24
1.46
1.46 ­35.8
15.49 27.6
25.8
1.92
25.7 34.2
213 216 LEP ALE Prop Grp stp................
.673
3.44
+7
3.47
2.81 16.45
4.78
4.78
2.8
19.03 18.1 ­33.0
1.93
26.4 27.1
64 63 PTM Platinum Asset ................... 5.062
8.70 +20
8.76
5.72 34.00 f
3.91
5.58
54.5
32.79 26.5
43.7
.65
31.9 42.7
214 213 FSF Fonterra S/H Fund ord unt ..
.672
5.46
­5
5.94
5.23
7.82
1.43
1.43 ­65.9
18.29 29.9
48.9
5.66
­2.8
­
65 65 AST AusNet Services stp ........... 4.854
1.40
­
1.45 1.205
8.36 p
5.97
7.07
2.0
3.09 45.3 ­18.1
.86
20.0 21.3
215 217 SFR Sandfire Res.......................
.666
4.27
+5
6.78
3.74 10.00
2.34
2.34
­
50.22
8.5 ­12.6
1.87 ­26.1 ­16.3
66 67 COH Cochlear ............................ 4.738 83.00 +159 84.03 51.79 254.00 p
3.06
3.19
.8
164.60 50.4 ­29.3
1.67
48.1 15.5
216 218 VOC Vocus Comms....................
.654
6.21
+6
6.59
3.12
1.80 f
.29
.41
80.0
15.86 39.2
43.3
.58
92.9 60.5
67 66 HSO Healthscope....................... 4.677
2.70
­
2.75
2.09
­
­
­
­
­
­
­
­
­
­
217 219 SNZ Summerset Grp..................
.645
2.95
­
3.40
2.20
3.66
1.24
1.24
­
6.61 44.6
­
1.26 ­12.2
­
68 69 BOQ Bank of Qld......................... 4.591 12.51 +42 13.25 10.615 66.00 f
5.28
7.54 248.2
77.40 16.2
­.2
­
13.6 26.1
218 206 EVN Evolution Mining.................
.643
.90 ­9.5 1.017
.435
2.00
2.22
2.22 100.0
7.06 12.7 ­26.7
1.56
59.5 ­17.2
69 71 TOL Toll Hldgs ........................... 4.441
6.19 +20 6.235
5.01 28.00 f
4.52
6.46
3.7
39.90 15.5
5.5
1.46
12.7 11.6
219 220 VRT Virtus Health.......................
.641
8.03 +23
8.93
6.90 26.00 f
3.24
4.63
­
38.80 20.7 129.3 ­1.46
­2.9
­
70 70 ALL Aristocrat Leisure ............... 4.432
7.02 +18
7.18
4.39 16.00
2.28
2.28
­3.0
­2.90
­
48.8
.91
54.5 44.7
220 223 BBG Billabong Int'l .....................
.634
.64 +3.5
.735
.43
­
­
­
­
­28.60
­ 227.5
.18
21.4 ­21.1
71 68 MYT Mighty River Power ............ 4.396
3.14
­5
3.37 1.805 12.30
3.92
3.92 106.0
14.19 22.1
48.1
2.14
86.8
­
221 231 PDN Paladin Energy ...................
.633
.38 +5.5
.543
.251
­
­
­
­
­36.52
­ ­30.9
.47 ­28.1 ­41.8
72 74 HVN Harvey Norman .................. 4.387
3.95 +23
3.96 2.839 14.00 f
3.54
5.06
55.6
19.93 19.8
8.2
2.43
36.2 28.8
222 228 OFX OzForex Grp.......................
.610
2.54 +21
3.50
2.03
5.87 f
2.31
3.30
­
4.99 50.9
­
.18 ­19.1
­
73 73 BLD Boral .................................. 4.383
5.60 +18 5.965
4.67 15.00 f
2.68
3.83
36.4
22.20 25.2
8.6
4.03
17.4 13.3
223 222 ARI Arrium ................................
.602
.205
­ 1.630
.15
9.00
43.90 43.90
80.0
15.15
1.4 ­67.9
1.29 ­82.9 ­25.8
74 72 FDC Federation Cntres stp......... 4.326
3.03
+2
3.09 2.245 16.20
5.35
5.35
8.5
30.91
9.8
7.6
2.37
40.9 25.3
224 221 CVO Cover­More Grp.................
.602 1.895
­.5 2.460 1.676
­f
­
­
­
­
­
­
­
6.5
­
75 76 FLT Flight Centre Travel ............ 3.808 37.81 +159 55.72 31.41 152.00 f
4.02
5.74
10.9
205.80 18.4
5.6
7.90 ­21.1 28.1
225 224 SYR Syrah Res...........................
.591
3.60
+4 6.275
2.44
­
­
­
­
­4.34
­
23.7
­
23.6 107.6
76 75 DUE DUET Grp forus .................. 3.734
2.50
+2 2.551 2.005 17.25
6.90
6.90
3.0
15.37 16.3
3.9
1.37
28.2 20.3
226 225 IPH IPH.....................................
.591
3.75
+8
3.85
2.96
­
­
­
­
­
­
­
­
­
­
77 77 CGF Challenger.......................... 3.595
6.31 +12
8.27 5.605 26.00 p
4.12
4.49
30.0
66.30
9.5
4.6
3.15
7.0 16.9
227 226 NPX Nuplex Industries ...............
.584
2.95 +10
3.25
2.55 16.46
5.58
5.58
12.9
24.16 12.2
7.8
1.50
­3.2 21.4
78 80 HGG Henderson Grp cdi ............. 3.543
4.62 +25
4.87
3.40 15.18
3.29
3.29
29.3
42.64 10.8 105.1
.52
7.2 44.9
228 227 URF US Masters Res Prop Fd unt
.583
2.17
+7
2.28
1.77 10.00
4.61
4.61
­
.20 1085.0
­
1.76
15.6
­
79 78 TAH Tabcorp Hldgs ................... 3.499
4.57 +12 4.615
3.27 16.00 f
3.50
5.00 ­15.8
17.20 26.6
4.2 ­1.41
34.8 22.6
229 232 ISD Isentia Grp..........................
.568
2.84 +14
3.14
2.30
­
­
­
­
­
­
­
­
­
­
80 79 ANN Ansell ................................. 3.472 22.67 +52 23.00 17.73 41.85
1.85
1.85
11.5
31.10 72.9
11.2
.39
18.1 16.8
230 236 GUD GUD Hldgs .........................
.557
7.85 +43
7.99
5.09 38.00 f
4.84
6.91 ­30.8
42.50 18.5 ­21.1
1.16
24.8
9.3
81 81 EGP Echo Entertainment............ 3.344
4.05 +11
4.10
2.13
8.00 f
1.98
2.82
33.3
12.90 31.4
14.0
1.32
71.6
6.4
231 230 TGR Tassal Grp..........................
.554
3.77
+5 4.265
3.28 11.50 p
3.05
3.70
21.1
28.03 13.4
22.6
2.07
16.2 48.9
82 85 FPH Fisher & Paykel Health ........ 3.280
5.88 +19
6.05
3.56 11.87
2.02
2.02
14.5
17.16 34.3
47.4
.62
57.0 57.3
232 240 AUB Austbrokers Hldgs .............
.545
8.82 +44 11.29
8.21 38.50 f
4.37
6.24
8.5
58.50 15.1
6.6
1.65 ­22.9 14.1
83 82 REH Reece Aust......................... 3.213 32.26
­35 33.48 29.19 64.00 f
1.98
2.83
3.2
124.00 26.0
3.3
5.87
­.7 21.9
233 242 CCP Credit Corp Grp..................
.542 11.70 +63 11.80
8.52 42.00 f
3.59
5.13
8.1
75.40 15.5
8.1
3.44
22.2 38.9
84 83 TWE Treasury Wine Estates........ 3.204
4.92
­3
5.35
3.41 13.00
2.64
2.64
­
­15.60
­
28.7
3.24
40.4 15.9
234 241 ASB Austal.................................
.537
1.55
+6
1.60
.75
­
­
­
­
9.00 17.2 ­14.7
1.24
75.3 ­9.8
85 84 SKI Spark Infrastructure forus... 3.138
2.14
­4
2.19
1.62 11.25
5.26
5.26
4.8
10.55 20.3 ­16.7
1.88
41.5 25.8
235 243 CCV Cash Convert .....................
.529 1.105 +4.5 1.205
.86
4.00 f
3.62
5.17
­
5.67 19.5 ­29.8
.23
26.7 28.6
86 87 SOL Soul Pattinson WH ............. 3.103 12.96 +56 15.97 12.18 48.00 f
3.70
5.29
4.3
55.03 23.6 ­34.5 12.44 ­15.1
­.2
236 238 CVW Clearview Wealth ...............
.529
.91
+1
1.15
.665
2.00 f
2.20
3.13
11.9
3.13 29.1
13.7
.55
33.9 35.7
87 90 MFG Magellan Fin Grp ................ 3.057 19.13 +76 19.47 10.55 38.30 f
2.00
2.86
78.1
53.30 35.9
67.9
1.24
67.6 135.3
237 237 TEN Ten Network Hldgs.............
.526
.20
­
.37
.18
­
­
­
­
­6.51
­ 1839.1
.01 ­43.7 ­33.8
88 88 MLT Milton Corp ........................ 2.980
4.66
+6 4.896
4.11 17.90 f
3.84
5.49 ­100.0
19.76 23.6
5.6
4.29
10.1 20.3
238 235 EPW ERM Power ........................
.524
2.17
­3
2.60
1.51 12.00 f
5.53
7.90
14.3
­10.56
­ 247.7
1.11
­9.0 18.9
89 86 ILU Iluka Res ............................ 2.960
7.07
­2 10.15
5.57 10.00 f
1.41
2.02 ­74.3
­1.00
­ ­66.0
3.61 ­18.3 ­25.1
239 234 CAB Cabcharge Aust .................
.524
4.35
­8
6.05 3.655 25.00 f
5.75
8.21 ­16.7
46.60
9.3
­.7
­
22.1
5.6
90 91 IFL IOOF Hldgs ........................ 2.833
9.44 +24
9.93
8.01 47.50 f
5.03
7.19
13.1
43.70 21.6
12.6
.06
10.2 24.9
240 229 KAR Karoon Gas Aust ................
.523
2.12
­14
4.05
2.04
­
­
­
­
­2.20
­ ­55.5
­ ­29.6 ­24.1
91 89 BSL BlueScope Steel................. 2.813
5.03
­23
6.64
4.70
­
­
­
­
­14.80
­
­
6.17
­2.6 29.4
241 248 IPP iProperty Grp......................
.517
2.77 +13
4.04
2.10
­
­
­
­
­2.16
­
­
.05
19.4 39.1
92 92 AIZ Air New Zealand ................. 2.745
2.45
+7
2.58 1.484
9.15
3.73
3.73
40.3
22.12 11.1
72.8
1.50
65.8 60.5
242 233 EWC Energy World Corp .............
.512
.295 ­1.5
.475
.257
­
­
­
­
1.18 25.0
16.7
.30 ­15.1 ­24.0
93 93 ORA Orora.................................. 2.570
2.13
+1
2.22 1.235
­
­
­
­
­
­
­
­
72.6
­
243 244 JHC Japara Healthcare..............
.510
1.94
+3
2.79 1.825
­
­
­
­
­
­
­
­
­
­
94 94 QUB Qube Holdings ................... 2.467
2.34
­5
2.62
1.96
5.10 f
2.18
3.11
13.3
9.20 25.4
.2
.72
17.4 20.0
244 245 PPC Peet ...................................
.504
1.04
+.5
1.44 1.005
3.50
3.37
3.37
­
7.00 14.9
61.9
1.00 ­22.8
9.1
95 95 CRZ carsales.com ..................... 2.462 10.30
­11 12.61
8.69 32.10 f
3.12
4.45
13.4
40.20 25.6
13.6
.40
19.1 33.9
245 239 SRV Servcorp ............................
.500
5.08
­18
5.95
4.20 20.00 p
3.94
4.26
33.3
27.00 18.8
24.6
2.06
29.6 30.4
96 101 PRY Primary Health Care ........... 2.371
4.63 +16
5.04
4.09 20.00 f
4.32
6.17
14.3
32.20 14.4
7.9
­
­5.9 18.8
246 247 GOLD ETFS Physical Gold............
.492 155.00 ­100 156.51 126.89
­
­
­
­
63.17 245.4
­
­
14.3
­.4
97 97 IOF Investa Office Fd stp........... 2.370
3.86
+1
3.93 2.995 18.80
4.87
4.87
4.2
29.90 12.9
49.1
3.35
30.9 21.8
247 249 SHJ Shine..................................
.491
2.85
+1
3.15
1.67
3.50
1.23
1.23
48.9
14.30 19.9
18.0
.72
62.0
­
98 96 WOR WorleyParsons................... 2.350
9.62
­33 18.97
8.52 85.00 p
8.84
9.69
­8.1
101.00
9.5 ­18.4
.63 ­36.1 ­25.5
248 246 FET Folkestone Edu unt.............
.489
2.00
­3
2.08
1.50 12.35
6.17
6.17
12.4
27.91
7.2
23.5
1.50
43.9 39.7
99 98 DLX DuluxGroup ....................... 2.323
5.98
+2
6.17
5.11 20.50 f
3.43
4.90
17.1
28.10 21.3
12.9
.17
15.5 33.0
249 257 CDD Cardno...............................
.487
2.96 +21
7.34
2.52 36.00 f
12.16 17.37
­
52.04
5.7
­5.3
.07 ­54.6 ­18.2
100 100 ABC Adelaide Brighton............... 2.321
3.58
+2 4.375
3.12 16.50 f
4.61
6.58
­
22.10 16.2
­2.5
1.33
­.9 11.8
250 251 FNP Freedom Foods Grp ...........
.487
3.19
­1
3.51
2.41
3.00 f
.94
1.34
50.4
8.65 36.9 562.1
.67
25.3 99.2
101 104 GMA Genworth Mortgage Ins...... 2.301
3.54 +14
3.90
2.90
2.80 f
.79
1.13
­
6.50 54.5
­
3.59
­
­
251 255 SGT Singapore Tel cdi................
.483
3.91 +19
3.92
3.00 14.93
3.82
3.82
10.6
20.15 19.4
9.2
.68
22.3 22.0
102 106 PPT Perpetual ........................... 2.291 49.18 +219 53.16 41.30 175.00 f
3.56
5.08
34.6
196.20 25.1
32.5
4.84
3.7 37.1
252 250 DSH Dick Smith Hldgs................
.482
2.04
­3
2.36 1.805
8.00 f
3.92
5.60
­
8.00 25.5
­
­
­3.4
­
103 107 DMP Domino's Pizza .................. 2.261 26.24 +136 29.41 15.69 36.70 f
1.40
2.00
21.8
50.50 52.0
28.1
­.96
55.6 57.6
253 253 TFC TFS Corp............................
.481
1.47
+1
2.24 1.005
3.00 f
2.04
2.91
­
28.93
5.1 1170.1
1.12
27.2 41.2
104 99 MEZCA Meridian Energy irs............. 2.235
1.78
­6
1.84
.92
9.50
5.34
5.34
­
8.36 21.3
­
­ 117.7
­
254 252 GDI GDI Prop Grp stp ................
.480
.845
­1
.98
.83
­
­
­
­
­
­
­
­
2.9
­
105 102 SGM Sims Metal Mgt .................. 2.225 10.87
­22 12.30
9.15 10.00 f
.92
1.31
­
­43.50
­ 302.2
7.91
7.8 ­8.9
255 259 SHV Select Harvests ..................
.470
6.62 +27
7.24
4.73 20.00
3.02
3.73
66.7
50.20 13.2
19.2
2.47
13.5 59.0
106 105 SKT Sky Network TV.................. 2.218
5.70
+3
6.52
5.23 26.58
4.66
4.66
36.6
39.60 14.4
33.3
.50
10.9 19.3
256 256 CDP Carindale Prop unt..............
.469
6.70 +22
6.80
5.34 31.00
4.63
4.63
8.0
102.63
6.5
13.9
7.17
23.1 23.5
107 103 SKC SkyCity Entertain................ 2.174
3.70
­11
3.90
3.09 16.88
4.56
5.47
13.0
15.80 23.4
­.7
.64
11.4 17.1
257 205 BKN Bradken .............................
.467
2.73 ­143
5.30
2.59 26.00
9.52
9.52 ­31.6
12.70 21.5 ­17.6
2.09 ­11.8 ­14.2
108 114 FXJ Fairfax Media ..................... 2.117
.90
+5 1.065
.65
4.00 f
4.44
6.34 100.0
9.50
9.5
­
.29
32.5
9.4
258 264 MLX Metals X .............................
.458
1.10
+6
1.12
.62
2.71 f
2.46
3.52
­
9.04 12.2 136.3
.76
37.9
6.9
109 109 BTT BT Invest Mgt ..................... 2.105
7.20
+9
7.45
5.65 35.00 p
4.86
5.59
94.4
49.10 14.7 101.8
.34
22.4 64.6
259 258 CWP Cedar Woods Prop.............
.456
5.82
+6
7.96
5.33 27.50 f
4.73
6.75
5.8
54.40 10.7
8.0
3.34 ­20.0 26.3
110 108 GNE Genesis Energy .................. 2.100
2.10
+1
2.14 1.565
­
­
­
­
­
­
­
­ 979.7 121.0
260 254 SGF SG Fleet Grp.......................
.455 1.875 ­2.5
2.15
1.61
­f
­
­
­
­
­
­
­
­
­
111 111 SPO Spotless Group .................. 2.048 1.865
­.5
2.05
1.64
­
­
­
­
­
­
­
­
­
­
261 260 PBG Pacific Brands....................
.449
.49
+.5
.745
.42
2.00 f
4.08
5.82 ­60.0
­24.60
­ ­28.2
.11 ­18.2 ­2.5
112 110 GNC GrainCorp .......................... 2.039
8.91
­17
9.30
7.50 20.00 f
2.24
3.21 ­50.0
22.00 40.5 ­45.8
5.48
22.3
9.9
262 263 APO APN Outdoor Grp ...............
.447
2.68
+8
2.77
2.42
­
­
­
­
­
­
­
­
­
­
113 120 CSR CSR ................................... 2.024
4.00 +34
4.05
2.87 13.50
3.38
3.38
96.1
21.90 18.3 114.3
2.04
30.2 26.7
263 269 API Aust Pharmaceutical ..........
.444
.91
+6
.975
.49
3.50 f
3.85
5.49 133.3
5.00 18.2
­
.77
50.5 50.5
114 113 NVT Navitas............................... 2.019
5.37
+4
7.88
4.43 19.50 f
3.63
5.19
­
13.70 39.2
10.0
­.56 ­18.6 27.7
264 262 WCB Warrnambool Cheese ........
.439
7.82
­3
9.44
7.25
­f
­
­ ­100.0
38.10 20.5 313.4
3.25 ­16.8 29.2
115 115 ALQ ALS .................................... 1.996
4.90
+3
9.30
4.33 31.00 p
6.33
7.30 ­17.6
28.41 17.2 ­31.5
­.02 ­36.1 ­18.3
265 266 NSR National Storage REIT stp...
.435
1.47
+4
1.55 1.075
3.80
2.59
2.59
­
­12.10
­
­
.94
36.4
­
116 112 NHC New Hope Corp.................. 1.961
2.36
­8 3.488
2.18
8.00 f
3.39
4.84 ­27.3
7.00 33.7 ­67.2
2.35 ­27.2 ­20.4
266 267 TGA Thorn Grp...........................
.433
2.86
+8
3.20 1.965 11.50 f
4.02
5.74
4.8
20.07 14.3
­.9
­
43.6 26.4
117 118 VED Veda Grp............................ 1.937
2.30
+7
2.55 1.835
4.00
1.74
1.74
­
3.20 71.9
­
­.22
21.3
­
267 261 AGF AMP Capital China unt........
.433 1.155 ­2.5
1.22
.63
1.92
1.66
1.66 ­18.0
­10.17
­ ­87.8
1.50
55.5 25.2
118 121 ZNZ Z Energy............................. 1.900
4.75 +15
4.90
3.33 20.11
4.23
4.23
­
4.90 96.9
­
.56
43.0
­
268 265 PMC Platinum Capital.................
.430
1.85
­1
2.03
1.54
8.00 f
4.32
6.17
15.3
16.22 11.4 ­53.9
1.56
7.1 31.0
119 116 XRO Xero ................................... 1.886 14.69
­75 42.96 13.76
­
­
­
­
­32.15
­ 157.2
1.33 ­59.8
­
269 271 CAJ Capitol Health ....................
.427
.86
+5
.90
.375
.90 f
1.05
1.49
63.6
1.68 51.2
78.7
.02
91.0 198.5
120 124 AHD Amalgamated Hldgs........... 1.857 11.76 +54 11.84
8.03 42.00 f
3.57
5.10
­
49.70 23.7
­5.7
5.16
45.0 31.2
270 268 MYS MyState .............................
.416
4.77
­
5.04
4.37 28.50 f
5.97
8.53
1.8
33.91 14.1
3.8
2.38
10.2 17.9
121 119 CMW Cromwell Property stp........ 1.839
1.06
­1
1.09
.935
7.75
7.31
7.31
5.2
10.62 10.0
­.3
.73
21.2 24.6
271 272 AQP Aquarius Platinum ..............
.413
.275
+1
.50
.235
­
­
­
­
­1.47
­ ­96.1
­ ­39.1 ­44.1
122 117 DOW Downer EDI ........................ 1.833
4.21
­14
5.59
3.93 23.00 f
5.46
7.47
9.5
48.30
8.7
.8
3.15
­7.6
9.7
272 270 HUO Huon Aquaculture Grp........
.406
4.65
­5
4.96
4.60
­
­
­
­
­
­
­
­
­
­
123 122 BWP BWP Trust unt .................... 1.823
2.85
+5
2.93
2.19 14.71
5.16
5.16
4.7
24.34 11.7 ­27.3
2.07
33.7 25.2
273 273 BAP Burson Grp.........................
.393
2.40
+5
2.60 1.895
­
­
­
­
­
­
­
­
­
­
124 123 BKW Brickworks......................... 1.797 12.11 +11 14.98 11.52 42.00 f
3.47
4.95
3.7
69.40 17.4
1.1 10.32 ­12.6
7.3
274 291 TOX Tox Free Solutions..............
.389
2.91 +31
3.76
2.15
6.00 f
2.06
2.95
­
16.33 17.8
­
.65
­
­
125 125 SUL Super Retail Grp ................. 1.720
8.73
­5 11.71
6.70 40.00 f
4.58
6.55
5.3
55.10 15.8
­7.1
.14 ­14.8 18.6
275 277 ALU Altium.................................
.388
3.00 +10
3.49
2.07 12.00
4.00
4.00
­
10.89 27.5
­
.07
­
­
126 126 CHC Charter Hall Grp forus......... 1.719
4.84 +11
4.95
3.67 23.40
4.83
4.83
10.4
25.61 18.9
6.5
2.38
34.4 38.2
276 276 ORE Orocobre............................
.387
2.93
+9
3.22 1.985
­
­
­
­
­4.32
­
­
­
­
­
127 134 NEC Nine Entertainment ............ 1.664
1.77
+9
2.39
1.62
4.20
2.37
2.37
­
6.59 26.9
­
­.18 ­22.1
­
277 274 HPI Hotel Property Inv stp .........
.386
2.64
+2
2.75
1.96
8.80
3.33
3.33
­
44.63
5.9
­
1.96
39.4
­
128 130 JBH JB Hi­Fi .............................. 1.657 16.75 +43 21.45 14.35 84.00 f
5.01
7.16
16.7
128.39 13.0
8.4
1.97
­5.0 14.8
278 279 EQT Equity Trustees ..................
.385 20.00 +80 22.10 16.80 94.00 f
4.70
6.71
­
88.64 22.6
­
9.50
­
­
129 129 VAH Virgin Australia ................... 1.657
.47
+.5
.475
.28
­
­
­
­
­11.40
­ ­10.4
.20
34.8 13.9
279 275 BCK Brockman Min....................
.377
.045
­
.06
.04
­
­
­
­
­.35
­ ­56.6
­ ­16.6 ­9.1
130 135 IRE IRESS................................. 1.643 10.33 +42 11.13
7.93 40.50 p
3.92
5.00
2.5
22.41 46.1
­3.8
­.63
15.3 19.0
280 284 SGN STW Comms......................
.377
.92
+5 1.535
.855
8.60 f
9.35 13.35
­
12.39
7.4
­
­.04
­
­
131 137 MTU M2 Grp ............................... 1.637
9.00 +35
9.00
5.27 26.00 f
2.89
4.13
30.0
37.34 24.1
90.5
­
45.0 47.0
281 278 KMD Kathmandu Hldgs ..............
.377
1.87 +1.5
3.85 1.715
9.31 f
4.98
7.12
­
19.17
9.8
­
.29
­
­
HOW
THE MANAGED
FUNDS
TABLES:
Tables
in order
trusts, superannuation
funds, 23.95
and allocated
pensions.
Morningstar
Australasia Pty Ltd (Morningstar)
ABN: 95
090 665
Morningstar,
132
127TO READ
CQR Charter
Hall Ret REIT unt
.... 1.637
4.39
­6 show
4.50
3.50unit 27.35
6.23
6.23 ­100.0
18.3 ­20.7
3.40
32.9 19.2Copyright:
282 287
NXT NEXTDC.............................
.377
1.95 +12
2.34
1.445544, AFSL:
­ 240892
­ (a subsidiary
­
­ of­11.82
­ Inc).­
1.13
­
­
Funds
thenPremier
grouped
by the
assets
they +13
invest11.27
in, showing
size $m,
three-,
and five133
133 arePMV
Investtogether
....................
1.601
10.27
7.31 latest-available
40.00 f
3.89 exit
5.56price,5.3
46.98one-,
21.9
16.0
2.85
38.1 34.0DISCLAIMER:
283 281TheTWR
Tower.................................
2.10
+6 to be
2.27
1.41complete
11.25 or timely.
5.36 Neither
5.36 Morningstar,
­
11.01
19.1
­
­
data and
content contained herein.374
are not guaranteed
accurate,
nor its affiliates
nor­their1.41
content providers
year
returns,
annual
fee
%pa,
and
Morningstar
Rating
from
one
to
five
stars.
Funds
are
ranked
by
latest-available
three-year
returns.
134 131 IFZ Infratil................................. 1.599
2.65
­
2.65 1.800 10.54
3.98
3.98
33.7
60.63
4.4 439.9
1.95
41.0 30.3will have
284 any
280liability
MYXfor Mayne
.371information.
.625 To
+.5the extent
1.045 that.562
­
­ constitutes
­
­
16.8advice that
­ has
.03been prepared
­
­
use orPharma...................
distribution of any of this
any of this information
advice,
it3.72
is general
The136
Morningstar
RatingProp
is anstp.........
assessment
fund’s +3
past performance
how similar
135
GOZ Growthpoint
1.592 of a2.87
3.00 2.368 - based
19.40 on both
6.76 return
6.76 and4.9risk - which
25.70 shows
11.2 ­13.9
2.16
23.9 22.4by Morningstar
285 282 without
INA Ingenia
Grpto
stp...................
+.5or needs.
.533Before
.405
2.77
2.77the appropriateness
­
1.80 of23.1
.36 financial,
­
­
reference
your objectives,.365
financial.415
situation
acting,1.15
you should
consider
the advice­and obtain
investments
with
their competitors.
A high rating
alone is2.20
insufficient
decision.
136
138 ABP compare
Abacus Prop
stp.................
1.569
3.05
+1
3.23
17.00 basis
5.57for an
5.57investment
1.5
22.27
13.7Questions/More
42.5
2.38
44.1 27.1legal and
286 taxation
285 DLS
Energy ..............
.78 decision.
+1 Investors
1.74 should
.65 obtain­ the relevant
­ product
­ disclosure
­
16.60
4.7and consider
­
­
­
adviceDrillsearch
before making
any financial.360
investment
statement
it.84
before making
137
139 SRX Phone
Sirtex Medical
+6 29.49 13.80 14.00 f
.52
.74
16.7
42.50 63.4
29.1
1.07
91.8 80.0any decision
287 290
IMF Please
IMF Bentham......................
.358
2.15 (FSG)
+5 for more
2.25 information
1.52 10.00
f
4.65
6.64
­
6.56 32.8
­
.56
­
­
Information:
1 800....................
03 44 55 or1.523
online 26.95
[email protected]
to invest.
refer to our Financial Services
Guide
at www.morningstar.com.au/fsg.asp
138 128 SVW Seven Grp Hldgs ................ 1.520
5.13
­42
9.42
5.05 40.00 f
7.80 11.14
­
77.00
6.7 ­38.7
6.04 ­24.8 ­6.5
288 294 NAN Nanosonics........................
.357
1.35
+7
1.45
.735
­
­
­
­
­1.00
­
­
.08
­
­
139 132 MQA Macq Atlas Roads stp......... 1.509
2.95
­17
3.53
2.54 13.20
4.47
4.47
­
­11.32
­
­
1.51
15.7 28.5
289 298 ALF Aust Leaders Fund .............
.357
1.40 +10
1.80 1.295 12.00 f
8.57 12.24
­
20.38
6.9
­
1.29
­
­
140 141 GEM G8 Education ..................... 1.508
4.20 +24
5.63
3.12 19.00 f
4.52
6.46
71.4
12.34 34.0
27.7
­
26.9 87.4
290 286 IRN Indophil Res .......................
.355
.295
­
.30
.13
­
­
­
­
.02 1475.0
­
­
­
­
141 142 NUF Nufarm............................... 1.508
5.69 +33
6.12
3.77
8.00
1.41
1.63
­
9.60 59.3
7.0
2.84
40.6
7.2
291 288 MIR Mirrabooka Invest ..............
.353
2.50
+1
2.90 2.378 10.00 f
4.00
5.71
­
5.08 49.2
­
2.22
­
­
142 143 NHF NIB Hldgs........................... 1.453
3.31 +15 3.455 2.414 11.00 f
3.32
4.75
10.0
15.90 20.8
11.9
.60
33.7 36.9
292 289 CDU CuDECO ............................
.351
1.41
­
1.99
1.03
­
­
­
­
­2.12
­
­
­
­
­
143 140 IVC InvoCare ............................ 1.436 13.05
­3 13.29
9.82 35.25 f
2.70
3.86
1.5
44.10 29.6
10.0
.46
28.7 24.7
293 293 BLX Beacon Lighting Grp ..........
.343 1.595
+2
1.60
.96
­f
­
­
­
­
­
­
­
­
­
144 151 PGH Pact Grp Hldgs................... 1.391
4.73 +41
4.80
3.10
9.50 p
2.01
2.57
­
35.00 13.5
­
.07
27.6
­
294 296 CSV CSG ...................................
.341
1.20
+3 1.355
.805
5.00
4.17
4.17
­
3.99 30.1
­
.26
­
­
145 146 SGH Slater & Gordon.................. 1.386
6.64 +22
6.70
4.13
8.00 f
1.20
1.72
21.2
30.30 21.9
32.1
1.43
48.0 58.7
295 300 TIX 360 Capital Indust ord unt...
.340
2.72
+8
2.78 1.991 18.75
6.89
6.89
­
45.00
6.0
­
2.21
­
­
146 160 LNG Liquefied Natural................ 1.379
2.98 +36
4.49
.285
­
­
­
­
­7.39
­
47.8
­ 773.4 102.6
296 295 WHF Whitefield...........................
.336
4.39
+3
4.40
3.82 17.00 f
3.87
5.53
­
16.48 26.6
­
4.26
­
­
147 144 MTS Metcash............................. 1.355
1.46
­3
3.25
1.45 15.50 f
10.62 15.16 ­33.9
19.40
7.5
­8.4
­.15 ­47.2 ­22.7
297 299 ARF Arena REIT stp....................
.335 1.585 +2.5
1.70
1.06
9.90
6.25
6.25
­
21.31
7.4
­
1.13
­
­
148 145 TME Trade Me Grp ..................... 1.349
3.40
­6
3.86
3.06 14.73
4.33
4.33
14.3
18.77 18.1
­4.7
­.30
­5.0 20.4
298 292 TRG Treasury Grp ......................
.335 12.14
­16 12.99
8.27 50.00 f
4.12
5.88
­
56.60 21.4
­
2.70
­
­
149 155 REG Regis Healthcare................ 1.313
4.37 +23
4.44
3.75
­
­
­
­
­
­
­
­
­
­
299 297 AJA Astro Japan Prop Grp forus
.333
5.00
+3
5.21
3.57 10.00
2.00
2.00
­
227.75
2.2
­
5.94
­
­
150 150 SWM Seven West Media.............. 1.309
1.31 +2.5
2.26
1.21 12.00 f
9.16 13.08
­
14.90
8.8 ­15.5
­ ­37.3 ­21.1
300 301 MPP Metro Perform Glass ..........
.329
1.78
­
1.80
1.55
­
­
­
­
.44 404.5
­
­
­
­
T
The next complete week-on-week
share list will appear in Monday’s
Investor Edition.
Notes: The Top 300 excludes suspended & illiquid companies; Earnings & dividend values are company reported figures; Gross dividend includes notional benefits from franking credits; TSR includes adjustments for capital reconstructions and dividend reinvestment. Source: Morningstar / Aspect Huntleys
Tables
2
Monday2February2015
TheAustralianFinancialReview | www.afr.com
Industrial Markets
TRIAL AFR APP FOR iPAD FOR FREE. Visit afr.com/app
TRADING DATA FOR THE WEEK ENDING FRIDAY, JANUARY 30, 2015
ASX
Code
ONT
TIX
TGP
TOF
3PL
8CO
8IH
NNW
AYI
ABP
AKG
ACX
ACR
ACW
ACWOA
ACU
ADA
AAU
ABC
AHZ
ADJ
ABV
ABVO
ASW
AEI
AFJ
AFT
AHA
AGX
AGXO
AGL
AGJ
APW
AGI
AIZ
AJL
ACL
AAI
LEP
AJX
AEB
AMT
AQZ
ALQ
ALU
AMA
AHD
AMO
AMB
AKY
AMM
AMC
AOW
AOWO
AMP
AYK
AYJ
ANQ
ALT
ANR
ANN
ANO
ADO
ANP
ANPO
ANZ
APE
APA
APN
APO
APD
APX
ALA
ALAO
AQU
ARP
AAD
ARF
ARA
ALL
AWQ
AWQO
AWN
ARI
AJR
AJRO
AHY
AIO
AFA
ASZ
ASH
DIG
AJD
AJJ
AKF
APZ
ASP
AIR
AJA
ATR
ASX
ACG
ATP
AIA
AKP
AZJ
AOD
AFV
AHF
ANB
ASL
AAX
AST
AAP
AAC
ACO
AAK
AEF
ANI
API
ARC
AVG
AWI
ASB
AUB
ANG
ACK
AIY
AHE
AOG
AVX
AVH
AVJ
AXI
AYG
AZV
BTI
BTIO
BOQ
BST
BSTO
BLX
BGA
BFG
BAL
BEN
BLT
BYI
BGL
BBG
BNO
BTC
BIT
BITO
BXN
BOP
BIS
BSN
BKM
BKL
BWF
BWR
BLA
BCT
BSL
BLG
BLY
BNE
BOL
BLD
BPH
BPS
BKN
BRC
BXB
BRG
BKW
BYL
BBL
BRO
BGR
BPA
BSA
BTT
BUG
BAP
Wkly
Vol
(000s)
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
EPS
(¢)
P/E
Ratio
(x)
DPS
(¢)
15.900
.046
.142 21.00
447.937 2.595
.340 45.00
612.696 2.322
.269 12.05
218.292 2.324
.164
­
195.816
.746
.303
­
6.095
.016
.003
­
1904.23 3.336
.146
­
1001.97 4.640
.057
.10
­
.800
.004
­.20
2436.85 13.857 1.569 22.27
37.911
.463
.074
9.80
100.055
.463
.327
­
1608.66 11.010
.255 16.80
420.222 20.720
.029
­.29
­
.200
­
­
­ 1.000
.002
­.04
­
.085
.022 ­2.90
16.000
.059
.003 ­4.30
3798.59 22.241 2.321 22.10
4005.65 24.603
.180
­.55
3385.96 25.701
.116 ­1.20
2300.21 4.892
.012
­.67
400.000
.400
­
­
58.880
.063
.026
3.68
1619.65 2.680
.042
­.91
737.335 3.351
.220 ­4.39
­
­
.007
­.02
­
.283
.006
­.60
­
.433
.002
.65
­
.107
­
­
8350.18 28.232 9.560 102.20
­
.014
.007 ­2.67
911.594 3.635
.057
5.18
5619.20 19.275
.951 19.00
83.106
.541 2.745 22.12
304.745
.960
.098 ­34.60
6574.12 15.674
.023 ­2.10
.339
­
.231 ­246.13
182.708 1.101
.673 19.03
9634.06 62.191
.166 ­1.99
361.988 4.605
.023 ­1.00
22.334
.106
.005
­.15
73.820 9.325
.055
9.72
8981.23 38.310 1.996 28.41
1600.17 11.104
.388 10.89
2366.57 5.690
.125
1.70
575.468
.904 1.857 49.70
­
­
.006 ­3.30
­
.808
.010 ­2.70
­
.002
.045 355.00
950.699 8.378
.762
9.12
24609.4 110.459 15.421 46.80
278.617
.689
.010
­
­
.104
.002
­
36721.9 122.658 17.066 22.70
2.345
.003
.084 341.00
.010
­
.092 508.00
5583.43 36.783
.010
­.22
1302.22 14.691
.025
­.48
81.000
.267
.006
­
1879.31 8.704 3.472 31.10
690.699 10.580
.013
.01
17090.6 42.072
.081
­.30
1517.67 3.493
.019 ­2.09
443.852
.717
.002
­
29123.1 97.511 91.277 267.10
132.482
.763 1.105 36.90
8355.88 52.295 9.048 41.10
3163.13 16.971
.834
.89
133.906 2.990
.447
­
3471.89 3.798
.084
3.94
421.731 4.065
.053
­
312.487 5.999
.008 ­6.43
509.045 3.838
.001
­
­
­
.032 ­1.89
398.623 1.880
.917 58.70
9723.85 48.681 1.219 12.13
866.855 3.734
.335 21.31
7.739
.372
.078
3.06
7077.82 38.940 4.432 ­2.90
­
.057
.048
­
­
.042
.002
­
258.282
.684
.149 67.12
92629.4 705.880
.602 15.15
3000.00 80.050
.003
­.18
­ 4.999
­
­
6919.75 24.372
.996
­
13002.4 52.043 5.882 26.10
97.769 1.130
.125
.25
1499.24 6.675
.136
4.34
558.025 1.132
.233
­
17.038
.121
.028 ­3.00
357.631 1.204
.143 18.92
144.616
.145
.017 ­1.02
80.000
.080
.007 ­1.78
173.497 7.218
.140 ­59.05
100.000
.456
.014
­.47
­
.012
.002 ­4.81
259.127 1.111
.333 227.75
­
­
.034 ­6.19
2522.29 8.814 7.384 198.50
590.587 1.946
.016 ­1.70
239.111 1.026
.020
.61
160.717
.955 5.095 15.49
28.466
.126
.233 ­17.28
28924.0 95.280 10.513 11.80
305.375
.641
.027
5.59
55.900
.425
.006
7.90
534.566 3.207
.019
­.70
2.947
.003
.034 ­4.79
3047.58 20.821
.117 ­13.64
1226.35 2.231
.070 ­26.60
26709.9 95.282 4.854
3.09
­
.500
.002
­.30
3806.31 12.512
.852 ­4.22
1101.07 3.893
.147
­
140.001 6.140
.004
.01
1.050
.009
.039 248.51
680.835 1.525
.221 12.19
4220.17 11.787
.444
5.00
­
­
.005 ­23.00
1106.04 1.959
.104
5.10
185.165
.530
.024 ­8.07
1151.30 5.749
.537
9.00
844.237 2.431
.545 58.50
152.222
.986
.059
1.14
100.000 4.212
.036
­.44
­
­
.003
.38
3497.63 14.023 1.158 26.90
2879.35 17.450 1.139
5.90
1934.88 7.056
.017
­.33
619.378 2.002
.028 ­1.58
164.018 1.298
.219
4.94
­
.353
.023
.64
500.000 44.605
.003
­.12
1122.83 4.644
.056
2.04
96.436
.660
.052
­
45.000
.523
.005
­
7201.45 23.671 4.591 77.40
38.084
.085
.014
­
­
­
­
­
1075.02 4.650
.343
­
696.458 2.778
.780 43.44
182.500
.612
.117
1.79
351.364 2.594
.166
­
6089.47 20.900 6.033 87.70
677.250 4.463
.089 ­7.81
48.412
.120
.072 13.00
1767.82 2.949
.148
3.10
2784.33 14.115
.634 ­28.60
406.577 3.053
.175
.80
106.638 1.181
.009 ­2.53
1021.45 25.478
.032 ­1.35
1175.95 5.931
.002
­
1910.84 2.376
.002
.64
­
­
.004 ­4.00
138.216
.300
.015 ­3.77
2525.00 3.101
.001
­.66
­ 1.176
.001
­.04
31.935
.240
.695 149.20
13.163
.067
.017
8.00
270.592
.717
.049
3.00
199.502
.736
.163
8.16
1213.60 3.920
.012 ­2.20
11885.0 35.851 2.813 ­14.80
295.160 1.445
.026 ­1.00
1194.32 12.030
.154 ­107.16
6192.51 49.588
.002
­.91
1057.64 5.933
.062 ­16.80
14924.3 55.981 4.383 22.20
63.450
.448
.001
­.73
222.784
.662
.046
­
11612.6 18.044
.467 12.70
1288.90 1.460
.035 ­1.98
18189.6 64.944 16.602 86.20
1592.01 3.927
.944 37.48
179.869
.775 1.797 69.40
437.000 2.819
.054
8.98
­
.030
.025
1.74
1090.15 3.040
.003
­
125.324
.175
.005 ­28.15
15.790
.061
.248 40.67
845.609 4.312
.063 ­23.97
284.877 3.697 2.105 49.10
45.045
.140
.026 ­7.10
3684.95 6.455
.393
­
28.5
6.0
9.0
­
­
­
­
380.0
­
13.7
12.1
­
9.1
­
­
­
­
­
16.2
­
­
­
­
16.6
­
­
­
­
2.2
­
13.9
­
2.4
15.5
11.1
­
­
­
18.1
­
­
­
5.3
17.2
27.5
22.1
23.7
­
­
16.1
31.4
27.3
­
­
25.4
24.9
18.5
­
­
­
72.9
220.0
­
­
­
12.4
16.8
19.8
91.0
­
9.6
­
­
­
­
19.7
22.9
7.4
12.6
­
­
­
1.4
1.4
­
­
­
23.1
88.0
15.2
­
­
6.6
­
­
­
­
­
2.2
­
19.2
­
10.2
27.6
­
41.9
16.1
7.0
­
­
­
­
45.3
­
­
­
10.0
15.3
18.9
18.2
­
8.8
­
17.2
15.1
61.0
­
6.6
14.1
38.6
­
­
11.5
8.6
­
14.5
­
­
16.2
­
­
­
11.8
25.1
­
15.3
­
9.1
27.4
­
52.5
­
­
­
1.7
­
­
­
­
27.1
4.3
3.5
35.5
­
­
­
­
­
­
25.2
­
­
21.5
­
12.3
19.4
17.4
4.8
14.7
­
­
12.4
­
14.7
­
­
14.50
18.75
5.06
­
­
­
­
­
­
17.00
5.50
­
8.00
­
­
­
­
­
16.50
­
­
­
­
3.85
­
­
­
­
­
­
63.00
.52
.20
10.00
9.15
­
­
9.50
16.45
­
­
­
5.70
31.00
12.00
1.60
42.00
­
­
303.00
6.20
43.00
­
­
24.00
324.00
544.00
­
­
­
41.85
­
­
­
­
178.00
24.00
36.25
­
­
1.25
­
­
­
1.00
29.00
13.20
9.90
1.00
16.00
­
­
2.40
9.00
­
­
­
14.25
­
­
­
­
6.75
.10
­
8.50
­
­
10.00
­
178.10
­
­
6.24
­
16.50
5.92
1.00
­
­
4.50
­
8.36
­
­
­
­
200.00
11.39
3.50
­
2.20
­
­
38.50
4.50
2.00
­
21.00
4.00
­
­
2.00
­
­
­
­
­
66.00
­
­
­
8.50
1.50
­
64.00
­
9.00
1.10
­
­
­
­
­
­
­
­
­
­
127.00
2.50
1.10
7.00
­
­
­
­
­
­
15.00
­
­
26.00
­
27.00
27.00
42.00
3.00
.50
­
­
8.00
­
35.00
­
­
Div
Yield
(%) Stock Name
Last Week
Sale Move
($)
(¢)
2.42 f 1300 Smiles ..............................
6.89 360 Capital Indust .....................
4.69 360 Capital Grp .........................
­ 360 Capital Office......................
­ 3P Learning...............................
­ 8common .................................
­ 8I Hldgs.....................................
­ 99 Wuxian .................................
­ A1 Invest & Res .........................
5.57 Abacus Prop .............................
4.62 f Academies A'asia .....................
­ Aconex .....................................
5.23 f Acrux ........................................
­ Actinogen .................................
­ opt sep15.................................
­ Acuvax......................................
­ Adacel Tech..............................
­ Adcorp Aust..............................
4.61 f Adelaide Brighton .....................
­ ADMEDUS................................
­ Adslot .......................................
­ Adv Braking Tech......................
­ opt aug16.................................
6.31 f Advanced Share Reg ................
­ Aeris Environmental..................
­ Affinity Education......................
­ AFT Corp ..................................
­ AG Financial..............................
­ Agenix ......................................
­ opt jun15..................................
4.44 f AGL Energy...............................
6.84 Agricultural Land.......................
1.60 AIMS Prop Sec Fund .................
3.39 Ainsworth Game Tech...............
3.73 Air New Zealand........................
­ AJ Lucas Grp ............................
­ Alchemia...................................
.43 Alcoa Inc ...................................
4.78 ALE Prop Grp ............................
­ Alexium Int'l ..............................
­ Algae.Tec .................................
­ Allegra Orthopaedics ................
10.96 f Alliance Aviation........................
6.33 p ALS...........................................
4.00 Altium .......................................
4.27 f AMA Grp ...................................
3.57 f Amalgamated Hldgs .................
­ Ambertech................................
­ Ambition Grp.............................
5.29 f AMCB Fund No 5 ...................... †
2.17 f Amcom Telco............................
3.36 Amcor.......................................
­ American Patriot Oil ..................
­ opt oct16 .................................
4.16 p AMP..........................................
3.82 f Aust Masters YF4......................
5.78 f Aust Masters YF3......................
­ AnaeCo.....................................
­ Analytica...................................
­ Anatara Lifesciences.................
1.85 Ansell........................................
­ Antaria ......................................
­ Anteo Diagnostics.....................
­ Antisense Therapeutic ..............
­ opt jan17..................................
5.39 f ANZ Banking Grp ......................
3.88 f AP Eagers .................................
4.46 APA Grp....................................
­ APN News & Media ...................
­ APN Outdoor Grp......................
3.29 f APN Prop Grp ...........................
­ Appen.......................................
­ Applabs Tech............................
­ opt may16................................
2.86 Aquaint Capital .........................
2.50 f ARB Corp..................................
4.75 Ardent Leisure Grp....................
6.25 Arena REIT................................ †
2.60 p Ariadne Aust .............................
2.28 Aristocrat Leisure......................
­ Arowana Aust Fund...................
­ opt jun16..................................
2.55 f Arowana Internat ......................
43.90 Arrium.......................................
­ Arunta Resources .....................
­ opt jul19...................................
­ Asaleo Care ..............................
2.36 f Asciano.....................................
­ ASF Grp ....................................
­ f ASG Grp ...................................
­ Ashley Services Grp..................
­ Asia Pac Digital ......................... †
5.44 Asia Pacific Data .......................
1.25 Asian American Med .................
­ f ASK Funding.............................
6.85 Aspen Grp.................................
­ Aspermont................................
­ Astivita......................................
2.00 Astro Japan Prop Grp................
­ Astron Corp ..............................
4.67 f ASX...........................................
­ Atcor Medical............................
­ Atlas Pearls&Perfumes .............
1.46 Auckland Airport ....................... †
­ Audio Pixels ..............................
3.33 Aurizon Hldgs ...........................
6.58 Aurora Div Inc Tr........................
1.82 f Aurora Funds ............................
­ Aust Dairy Farms....................... †
­ Aust New Agri ...........................
12.00 f Ausdrill......................................
­ Ausenco ...................................
5.97 p AusNet Services .......................
­ Aust Agricultural .......................
­ Aust Agriculture ........................
­ Aust Careers Network ...............
­ Aust China Hldgs ......................
5.26 f Aust Ethical...............................
4.95 Australian Ind Reit .....................
3.85 f Aust Pharmaceutical.................
­ Aust Rural Capital ..................... †
4.89 f Aust Vintage..............................
­ Aust Wealth Invest ....................
­ Austal .......................................
4.37 f Austbrokers Hldgs ....................
6.47 f Austin Engineer.........................
5.56 f Austock Grp..............................
­ Authorised Invest......................
5.56 f Automotive Hldgs .....................
1.75 Aveo Grp...................................
­ Avexa........................................
­ Avita Medical ............................
3.51 f AVJennings ..............................
­ Axiom Prop ...............................
­ Anittel Grp.................................
­ Azure Healthcare ......................
­ Bailador Tech Invest..................
­ opt mar16 ................................
5.28 f Bank of Qld ...............................
­ Barrack St Invest.......................
­ opt aug16.................................
­ f Beacon Lighting Grp .................
1.66 f Bega Cheese ............................
3.33 f Bell Financial Grp ......................
­ Bellamys Aust ...........................
4.78 f Bendigo & Adelaide Bk..............
­ Benitec .....................................
7.63 Beyond Int'l...............................
1.29 f BigAir Grp .................................
­ Billabong Int'l ............................
­ Bionomics ................................
­ Biotech Capital .........................
­ Biotron......................................
­ opt sep16.................................
­ Bioxyne.....................................
­ Birch&Prestige Inv Grp..............
­ f Bisalloy Steel ............................
­ Bisan ........................................
­ BKM Management....................
3.15 f Blackmores ..............................
7.35 f Blackwall Property....................
10.48 Blackwall Prop Tr ......................
2.41 f Blue Sky Alt Invest.....................
­ Bluechiip...................................
­ BlueScope Steel .......................
­ BluGlass ...................................
­ Boart Longyear .........................
­ Bone Medical............................
­ Boom Logistics.........................
2.68 f Boral .........................................
­ BPH Energy ..............................
­ BPS Technology .......................
9.52 Bradken....................................
­ Brain Resource .........................
2.55 p Brambles ..................................
3.72 f Breville Grp ...............................
3.47 f Brickworks................................
6.98 f Brierty.......................................
1.96 f Brisbane Broncos .....................
­ Broad Invest..............................
­ Bronson Grp ............................. †
1.58 Brookfield .................................
­ BSA ..........................................
4.86 p BT Invest Mgt............................
­ Buderim Ginger.........................
­ Burson Grp ...............................
5.98
2.72
1.08
2.11
2.25
.20
.41
.38
.001
3.05
1.19
1.99
1.53
.058
.005
.001
.28
.051
3.58
.125
.11
.008
.003
.61
.30
1.31
.001
.025
.014
.001
14.20
.076
.125
2.95
2.45
.365
.07
22.00
3.44
.705
.071
.08
.52
4.90
3.00
.375
11.76
.20
.15
57.30
2.86
12.78
.13
.028
5.77
84.83
94.17
.004
.027
.30
22.67
.022
.096
.115
.04
33.00
6.19
8.12
.81
2.68
.38
.56
.20
.041
.35
11.58
2.78
1.585
.385
7.02
1.00
.05
.94
.205
.002
.001
1.65
6.03
.22
.66
1.55
.35
1.24
.08
.10
1.24
.02
.075
5.00
.275
38.14
.097
.062
4.28
9.05
4.95
.90
.55
.27
.16
.375
.415
1.40
.01
1.60
1.75
.001
38.00
2.30
.91
.55
.45
.20
1.55
8.82
.695
.36
.025
3.78
2.28
.017
.086
.57
.055
.001
.295
.895
.08
12.51
.85
.01
1.595
5.11
.45
1.75
13.38
.77
1.18
.85
.64
.42
.10
.115
.045
.011
.41
.33
.007
.001
40.36
.34
.105
2.90
.082
5.03
.09
.165
.008
.13
5.60
.006
.79
2.73
.26
10.60
7.26
12.11
.43
.255
.003
.015
5.05
.15
7.20
.59
2.40
+1
+8
+1
­2
+3
­
+1
­1
­
+1
­1
+13
+3.5
­.1
­
­
­
­
+2
­
­1
+.1
+.1
­4
+6
+3.5
­
­
­
­
+23
­
+.3
+24
+7
­11.5
­2
­95
+7
­2.5
­.4
+2
­.5
+3
+10
­
+54
­
­
­
+7
+27
­
­
+17
­78
+14
­.1
­
­
+52
­.1
­.9
+1.6
+.8
+80
+24
+13
+1.5
+8
+1
­3.5
+1.5
+.1
­
+54
+14
+2.5
­
+18
­
­
+6
­
­
­
­3
+2
­
+1
+15
­
+.5
­
+.5
+1
+.5
­
+3
­
+48
­.3
­.3
+15
­55
+7
­
­
+2
+1
+1
+1.5
­
­
+1
+15
­
+45
+8
+6
­
+3.5
­
+6
+44
­6.5
­
­
+11
+2
+.1
+.7
­1
­
­
+2.5
+1.5
­
+42
­5
­
+2
+9
­2
­6.5
+24
­5.5
+1.5
+7
+3.5
­1
+1
­.5
+.4
­.2
­
­.5
­
­
+56
+2.5
­.5
+10
+.2
­23
­1
­
­.1
­
+18
­.1
+7
­143
+4.5
+7
+8
+11
+4
­
+.1
­
­1
+1
+9
­
+5
Bid
Ask
5.96
2.69
1.07
2.11
2.24
.14
.41
.36
­
3.05
1.17
1.98
1.515
.054
­
­
.28
.051
3.58
.12
.11
.007
.002
.61
.30
1.305
­
.017
.011
.001
14.20
.076
.12
2.94
2.41
.365
.068
22.00
3.39
.705
.071
.062
.505
4.89
2.96
.37
11.74
.15
.105
­
2.84
12.78
.11
­
5.77
84.83
94.17
.004
.026
.30
22.67
.021
.095
.105
.032
33.00
6.13
8.12
.795
2.60
.37
.55
.19
.038
.21
11.58
2.76
1.585
.385
7.02
.965
.05
.91
.20
.001
.001
1.645
6.02
.20
.645
1.50
.17
1.24
.045
.096
1.22
.015
.071
4.97
.15
38.14
.097
.062
4.07
8.30
4.94
.90
.55
.26
.10
.375
.415
1.40
.007
1.60
1.75
.001
38.00
2.28
.89
.495
.45
.20
1.545
8.81
.68
.35
.006
3.77
2.27
.015
.081
.57
.056
­
.295
.875
.07
12.51
.85
.02
1.59
5.09
.44
1.75
13.38
.76
1.18
.85
.63
.42
.10
.115
.04
.011
­
.33
.007
.001
40.00
.34
.105
2.89
.073
5.03
.09
.165
.007
.125
5.60
.006
.79
2.72
.25
10.60
7.24
12.11
.415
.255
.001
.002
5.06
.145
7.09
.55
2.38
6.03
2.72
1.08
2.12
2.30
.20
.415
.38
.001
3.07
1.19
1.99
1.53
.057
.008
.001
.30
.065
3.61
.125
.115
.008
.003
.64
.32
1.325
.001
­
.013
.012
14.28
.086
.125
2.95
2.46
.39
.07
22.40
3.47
.715
.075
.08
.52
4.90
3.00
.375
11.76
.17
.15
46.27
2.86
12.79
.13
.06
5.78
­
­
.005
.027
.33
22.73
.023
.096
.12
.044
33.02
6.19
8.15
.81
2.68
.38
.56
.205
.04
.30
11.60
2.78
1.62
.395
7.07
1.00
.059
.94
.205
.002
.002
1.655
6.04
.245
.66
1.55
.35
1.25
.09
.10
1.24
.02
.075
5.00
.275
38.22
.105
.063
4.28
9.05
4.95
.98
.59
.275
.16
.38
.425
1.405
.012
1.62
1.80
.002
40.49
2.30
.91
.59
.465
.21
1.55
8.88
.695
.36
.08
3.78
2.28
.017
.086
.585
.058
.001
.30
.90
.08
12.52
.92
­
1.595
5.11
.455
1.76
13.39
.77
1.24
.855
.64
.43
.11
.125
.045
.014
.41
.38
.01
.002
40.36
.35
.11
2.90
.08
5.04
.10
.17
.008
.13
5.61
.008
.81
2.73
.27
10.62
7.26
12.19
.43
.29
.002
.015
5.50
.15
7.20
.62
2.42
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
ASX
Code
6.04
2.78
1.085
2.15
2.30
.20
.43
.395
.001
3.12
1.20
1.99
1.575
.062
.005
.001
.28
.051
3.65
.125
.12
.008
.003
.64
.30
1.33
.001
.025
.014
.001
14.40
.076
.125
3.035
2.53
.48
.091
22.95
3.44
.755
.076
.08
.52
5.20
3.00
.385
11.84
.20
.15
57.30
2.90
12.96
.13
.028
5.86
85.74
94.17
.005
.028
.30
22.87
.023
.105
.115
.04
33.27
6.32
8.20
.81
2.68
.38
.60
.205
.041
.35
11.75
2.79
1.63
.385
7.18
1.00
.05
.94
.21
.002
.001
1.685
6.095
.24
.66
1.55
.35
1.25
.08
.10
1.24
.02
.075
5.05
.275
38.55
.10
.064
4.28
9.55
5.00
.90
.55
.27
.16
.395
.44
1.40
.01
1.67
1.85
.001
38.00
2.30
.92
.55
.465
.20
1.56
8.87
.76
.36
.025
3.90
2.32
.017
.086
.59
.055
.001
.30
.895
.08
12.66
.90
.01
1.60
5.14
.455
1.80
13.61
.84
1.19
.88
.647
.43
.10
.125
.046
.015
.41
.36
.007
.001
41.83
.34
.105
2.95
.088
5.26
.10
.17
.009
.135
5.69
.006
.815
4.20
.315
10.79
7.46
12.21
.435
.255
.003
.015
5.10
.15
7.31
.59
2.44
BWP
BPG
CAB
CTX
CZZ
CAJ
CAA
CCF
CCFO
CNN
CNNOB
CDD
CDP
CWE
CRZ
CCV
CAT
CBC
CBCO
CWP
CDY
CLT
CAF
CNI
CMA
CFU
CVS
CGF
CHR
CMG
CHP
CHC
CQR
CHF
CIK
CDH
CNU
CII
CNB
CIR
CND
CSS
CLQ
CVW
CIW
CUV
CLV
CMI
CGR
CCL
COH
CDA
COF
CGS
CL8
CLH
CKF
CKL
COZ
CBA
COJ
COM
CMP
CPU
CXZ
CKK
CTD
COO
CUP
CYG
CVO
CGO
CCP
CMW
CM8
CWN
CTE
CSV
CSL
CSR
CLX
CVC
CJT
CYC
CYP
DTL
DDT
DSX
DCG
DLC
DGH
DVN
DXS
DSH
DDR
DCC
DGX
DVI
DVA
DMP
DNA
DVL
DOW
DRG
DMY
DTI
DUE
DLX
DWS
DYE
EAL
EAS
EBT
EBO
ECG
EGP
ECV
ENN
ELD
EOS
EGI
ELX
EMB
EHL
EML
EPD
EOR
ENB
EAX
ENE
EOL
EGY
EVE
ERJ
EGG
EGN
E88
ESN
ESI
ERR
EVM
EGL
EPA
EQT
ERI
EPW
ESV
EHE
EPX
ESK
ETSMMM
ETSAPL
ETSBAC
ETSBRK
ETSBOE
ETSCAT
ETSCVX
ETSCSC
ETSCIT
ETSXOM
ETSGEL
ETSHDP
ETSIBM
ETSINT
ETSJNJ
ETSJPM
ETSKRT
ETSMCD
ETSMRK
ETSMSF
ETSMDZ
ETSORC
ETSPFE
ETSPGB
ETSWMT
ETSDIS
EBG
EGH
EZL
EVO
EVZ
EZA
FXJ
FAN
FRM
FFG
5.96
2.65
1.04
2.11
2.20
.20
.40
.355
.001
3.02
1.17
1.855
1.44
.056
.005
.001
.28
.051
3.54
.115
.11
.007
.002
.60
.225
1.28
.001
.025
.014
.001
13.85
.076
.12
2.75
2.39
.365
.068
22.00
3.36
.65
.071
.06
.495
4.77
2.84
.36
11.09
.20
.15
57.30
2.75
12.54
.11
.028
5.56
84.83
94.03
.004
.026
.30
22.18
.022
.086
.10
.032
32.22
5.90
8.01
.77
2.58
.37
.55
.185
.037
.35
11.05
2.61
1.54
.385
6.77
1.00
.05
.88
.18
.002
.001
1.62
5.995
.22
.625
1.40
.35
1.22
.08
.095
1.17
.02
.075
4.95
.275
37.73
.097
.062
4.06
8.10
4.79
.89
.55
.24
.15
.36
.395
1.347
.01
1.59
1.60
.001
37.60
2.20
.852
.55
.43
.19
1.48
8.21
.645
.36
.025
3.68
2.26
.014
.078
.57
.055
.001
.27
.855
.077
12.05
.85
.01
1.55
5.02
.435
1.72
13.10
.71
1.165
.785
.605
.41
.09
.115
.041
.011
.41
.33
.006
.001
39.75
.33
.10
2.82
.078
4.96
.09
.16
.008
.125
5.38
.006
.70
2.59
.24
10.54
7.10
11.74
.385
.255
.002
.015
5.05
.135
7.07
.57
2.34
­1.36
6.98
5.35
+1.50
2.78 1.991
­.59 1.085
.65
­2.46
2.15
1.92
­.17
2.60
1.94
­1.53
.295
.20
+.97
.43
.25
­4.09
.73
.30
­1.53
.002
.001
­1.20
3.23
2.20
­2.36
1.40
.835
+5.46
1.99
1.65
+.82 2.235
.75
­3.22
.079
.011
­1.53
.005
.001
­1.53
.001
.001
­1.53
.49
.20
­1.53
.095
.04
­.96 4.375
3.12
­1.53
.185
.094
­9.86
.17
.062
+12.76
.014
.005
+48.47
.003
.002
­7.68
.72
.595
+23.47
.30
.08
+1.22 1.446
1.07
­1.53
.001
.001
­1.53
.063
.025
­1.53
.029
.01
­1.53
.005
.001
+.12 15.590 12.55
­1.53
.105
.075
+.93
.13
.072
+7.33
4.65
2.03
+1.42
2.58 1.484
­25.48
1.20
.365
­23.75
.68
.068
­5.66 22.95 12.70
+.55
3.47
2.81
­4.95
.80
.082
­6.86
.17
.06
+31.81
.08
.044
­2.48
1.60
.36
­.91
9.30
4.33
+1.92
3.49
2.07
­1.53
.385
.225
+3.29 11.84
8.03
­1.53
.20
.11
­1.53
.18
.10
­1.53 72.50 54.351
+.98
2.99
1.84
+.63 13.78
9.88
­1.53
.21
.11
­1.53
.06
.028
+1.51
5.96
4.11
­2.44 90.91 84.71
­1.38 94.786 92.51
­21.53
.015
.003
­1.53
.05
.021
­1.53
.49
.28
+.82 23.00 17.73
­5.87
.031
.008
­10.10
.285
.086
+14.64
.232
.084
+23.47
.08
.03
+.96 35.07 28.84
+2.51
6.32
4.65
+.10
8.20 5.717
+.36
.865
.351
+1.55
2.77
2.42
+1.18
.38
.25
­7.41
.675
.48
+6.58
.285
.14
+.97
.085
.031
­1.53
.55
.255
+3.37 12.674 9.656
+3.78
3.49 1.955
+.08
1.70
1.06
­1.53
.43
.32
+1.11
7.18
4.39
­1.53
1.00
1.00
­1.53
.05
.045
+5.29
1.05
.441
­1.53 1.630
.15
­1.53
.006
.001
­1.53
.001
.001
­3.31
2.13 1.605
­1.19
6.61
5.13
­1.53
.255
.097
+.01
.82
.345
+9.19
1.94
1.29
­1.53
.575
.25
­1.12 1.255
1.01
­1.53
.096
.07
+3.74
.115
.092
­.71 1.415
1.15
+31.81
.035
.015
­1.53
.16
.071
­.92
5.21
3.57
­1.53
.425
.173
­.25 38.55 34.07
­4.53
.15
.08
­6.14
.14
.058
+2.11
4.40 3.197
­7.25 14.50
3.15
­.09 5.265
4.15
­1.53 1.035
.88
­1.53
.72
.48
+6.47
.38
.003
+5.14
.24
.09
+1.21
1.37
.36
+2.22
.725
.375
­1.53
1.45 1.205
­1.53
.014
.007
­.90
1.67
1.15
+7.85
1.85 1.235
­1.53
.003
.001
­.33 47.00 29.00
+2.08
2.30
1.96
+5.53
.975
.49
­1.53
.65
.06
+6.91
.465
.30
­1.53
.42
.16
+2.50
1.60
.75
+3.73 11.29
8.21
­10.08
3.55
.645
­1.53
.37
.20
­1.53
.029
.02
+1.47
4.16
3.42
­.64
2.39 1.927
+4.72
.027
.011
+7.34
.14
.076
­3.25
.67
.52
­1.53
.06
.03
­1.53
.002
.00
+7.73
.49
.20
+.18
1.00
.83
­1.53
.08
.04
+1.95 13.25 10.615
­7.08
1.10
.81
­1.53
.10
.01
­.26
1.60
.96
+.27
5.63
4.69
­5.78
.74
.42
­5.11 1.835
1.21
+.30 13.61 10.83
­8.19
2.38
.52
­.24
1.72
1.05
+7.45
1.05
.61
+4.26
.735
.43
­3.85
.80
.37
+9.59
.10
.018
­5.69
.296
.068
+8.23
.061
.022
­16.91
.037
.005
­1.53
.41
.41
­3.02
.80
.25
­1.53
.05
.005
­1.53
.004
.001
­.12 41.83 20.51
+6.41
.35
.19
­6.07
.15
.075
+2.05
3.03
1.90
+.97
.215
.031
­5.90
6.64
4.70
­11.53
.20
.087
­1.53
.48
.085
­12.64
.033
.004
­1.53
.18
.115
+1.80 5.965
4.67
­15.81
.014
.006
+8.20
1.00
.70
­35.90
5.30
2.59
+19.40
.36
.19
­.86 10.90
8.61
­.41 10.10
6.06
­.61 14.98 11.52
+8.73
.567
.281
­1.53
.30
.24
+48.47
.003
.001
­1.53
.03
.003
­1.72
5.75
4.05
+5.62
.164
.089
­.26
7.45
5.65
­1.53
.701
.478
+.60
2.60 1.895
Wkly
Vol
(000s)
4713.94
14340.6
2092.62
2706.58
34.985
6487.93
2088.84
91.238
­
21242.6
­
2420.84
260.434
16407.6
3129.23
3097.61
369.754
1144.00
2031.00
110.613
966.721
290.684
461.075
33.187
244.811
53482.1
790.000
8023.84
­
3750.87
240.500
2989.99
4983.88
393.015
­
­
1138.88
5.513
­
97.481
66.889
14815.1
11672.6
30.806
49.891
32.495
396.148
89.816
1765.23
7731.80
640.625
499.481
628.688
8.569
12953.9
524.050
728.081
331.357
2207.84
22265.9
­
­
141.592
6659.01
953.859
1893.00
610.457
1205.17
54.636
48.771
2706.21
85.706
404.165
25743.4
8573.70
13053.8
­
378.294
6117.67
14859.1
44.700
8.000
­
9.500
70.000
380.248
13921.8
235.603
1116.99
12.766
23.672
176.755
11756.3
4145.96
93.094
260.816
300.000
21914.3
29.181
832.948
­
265.693
5596.98
7.500
159030
90.450
26688.2
7620.50
388.873
511.089
322.697
58.066
52.694
­
113.889
13003.4
­
769.667
2841.87
111.717
85.808
395.666
­
2863.80
952.654
179.634
780.324
3170.25
22.522
55.971
­
­
­
725.250
659.611
20.415
4090.03
1700.00
5335.28
7.623
477.508
­
­
105.346
­
632.760
147.000
5245.75
256.280
20.000
­
.139
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
63.700
236.384
231.578
1370.13
43.302
133.357
36462.7
34.806
.026
2318.58
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
EPS
(¢)
28.795 1.823
32.906
.007
7.393
.524
11.399 9.023
.131
.067
22.589
.427
3.875
.059
.140
.002
­
­
119.231
.009
­
­
15.431
.487
.530
.469
32.966
.113
10.594 2.462
7.324
.529
1.522
.022
1.316
.024
2.241
­
.837
.456
8.075
.020
.859
.017
1.337
.071
.297
.071
.882
.155
140.901
.012
1.400
.003
38.864 3.595
.106
.022
56.933
.293
.776
.001
13.950 1.719
19.731 1.637
.425
.003
­
.007
­
­
4.388
.987
.016
.092
­
.105
.182
.026
5.359
.025
39.238
.087
59.430
.042
.384
.529
.159
.037
.263
.167
1.228
.049
.712
.045
4.565
.019
33.219 7.407
3.468 4.738
1.367
.144
2.045
.068
1.172
.018
250.243
.005
2.606
.273
2.148
.235
.915
.043
4.293
.043
58.974 144.832
­
.001
7.311
.015
.198
.019
25.778 6.469
4.514
.007
11.430
.002
3.077
.947
2.774
.036
.954
.126
.424
.091
17.362
.602
.106
.027
1.331
.542
70.305 1.839
10.478
.016
36.033 9.913
­
.018
2.228
.341
20.298 41.679
40.072 2.024
.246
.089
.048
.171
­
.011
.119
.017
.558
.024
1.795
.101
32.751
.022
1.374
.013
4.785
.212
.269
.002
.112
.025
.774
.148
46.947 6.982
11.395
.482
.257
.211
1.620
.008
2.307
.015
83.228
.006
.069
.019
3.011 2.261
11.554
.251
.513
.027
29.372 1.833
.938
­
343.115
­
.660
.028
76.291 3.734
20.738 2.323
1.217
.143
2.029
.063
1.301
.050
.137
.018
.135
.071
.003 1.265
.939
.029
58.645 3.344
.046
.030
1.391
.113
10.724
.275
.679
.040
.890
.084
2.489
.032
­
.014
13.764
.072
3.625
.105
1.711
.075
3.599
.005
3.856
.008
.150
.070
.644
.926
.044
.007
­
.002
.156
.002
3.355
.004
.954
.073
.336
.026
32.046
.051
12.795
.003
23.391
.017
.181
.007
1.032
.021
.007
.003
7.394
.002
.357
.385
1.460
.001
4.542
.524
2.276
.130
12.771
.904
1.147
.121
.129
.016
­
.279
­
.154
­
.022
­
.175
­
.158
­
.154
­
.128
­
.033
­
.064
­
.167
­
.031
­
.143
­
.377
­
.044
­
.187
­
.106
­
.103
­
.110
­
.121
­
.057
­
.057
­
.060
­
.037
­
.128
­
.101
­
.132
2.628
.016
1.448
.049
.879
.164
1.488
.130
.432
.006
.133
.006
112.492 2.117
.480
.190
.043
.013
5.069
.009
24.34
­
46.60
184.30
54.20
1.68
.51
­1.97
­
­.09
­
52.04
102.63
­.27
40.20
5.67
­
­
­
54.40
­.21
­6.90
3.20
11.60
­
­1.19
­.03
66.30
14.23
2.71
­13.60
25.61
23.95
­1.94
­1.03
­1.84
35.31
15.42
11.13
­8.22
­1.87
1.15
­2.95
3.13
6.80
­14.30
.59
10.29
1.55
6.10
164.60
5.20
1.80
­4.33
­1.00
14.70
­16.22
­16.18
­1.36
533.80
­3.20
­5.05
.54
47.98
­5.03
­.36
19.00
1.70
10.14
1.60
­
5.86
75.40
10.62
­.54
90.03
1.08
3.99
286.73
21.90
15.59
21.03
.09
1.97
­6.76
4.89
­.22
­10.96
31.22
­.42
4.11
­2.65
49.56
8.00
4.06
­7.01
1.19
­.30
­18.75
50.50
2.22
­3.60
48.30
­5.90
­.53
­
15.37
28.10
10.00
­4.95
6.44
­8.04
18.98
58.36
­
12.90
­13.13
­
5.80
­3.01
­
.73
56.00
­48.94
­4.47
4.33
­.22
­1.35
13.60
27.60
1.90
­.50
­.08
­.48
­3.60
­3.62
­1.72
­.07
­.12
­
­.35
.65
­.06
88.64
­3.34
­10.56
5.60
­
4.44
­10.24
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
1.40
.80
18.29
­
­2.98
­2.38
9.50
5.68
3.93
­.83
P/E
Ratio
(x)
DPS
(¢)
11.7 14.71
­
­
9.3 25.00
18.1 37.00
14.5 15.00
51.2
.90
24.5
­
­
­
­
­
­
­
­
­
5.7 36.00
6.5 31.00
­
­
25.6 32.10
19.5
4.00
­
­
­
­
­
­
10.7 27.50
­
­
­
­
15.0
2.20
7.8
2.75
­
­
­
­
­
­
9.5 26.00
20.0
7.50
19.7
3.20
­
­
18.9 23.40
18.3 27.35
­
­
­
­
­
­
7.1
­
5.2
­
7.5
­
­
­
­
­
6.9
­
­
­
29.1
2.00
10.9
5.50
­
­
50.0
1.00
12.6
6.00
12.9
1.10
159.0 52.00
50.4 254.00
15.7
3.00
14.7
­
­
­
­
­
14.2
8.00
­ 11.00
­
3.50
­
­
16.7 401.00
­
­
­
­
21.3
­
24.2 29.00
­
­
­
­
51.4 12.00
8.2
1.10
11.1 10.00
150.0 22.00
­
­
12.6
4.50
15.5 42.00
10.0
7.75
­
­
15.1 37.00
36.1
1.50
30.1
5.00
30.7 123.73
18.3 13.50
8.7
8.00
6.8
5.00
15.6
­
15.0
­
­
­
13.4
4.50
­
­
­
­
4.0 13.00
­
­
20.2
2.00
­
­
15.6 37.56
25.5
8.00
39.7
3.85
­
­
2.6
­
­
­
­
­
52.0 36.70
24.5
­
­
­
8.7 23.00
­
­
­
­
­
­
16.3 17.25
21.3 20.50
10.8
8.75
­
­
5.7
5.50
­
­
21.1
5.50
14.7 34.25
­
­
31.4
8.00
­
­
­
­
56.7
­
­
­
­
­
41.1
­
11.5 30.50
­
­
­
­
15.0
1.00
­
­
­
­
19.9
7.35
19.7 28.00
20.0
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
2.8
­
­
­
22.6 94.00
­
­
­ 12.00
8.8
­
­
­
39.4 15.82
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
3.7
­
38.8
­
5.8 10.75
­
­
­
­
­
­
9.5
4.00
32.4
6.00
6.1
­
­
­
Div
Yield
(%) Stock Name
5.16 BWP Trust.................................
­ Byte Power Grp.........................
5.75 f Cabcharge Aust........................
1.11 f Caltex Aust ...............................
1.91 f Capilano Honey ........................
1.05 f Capitol Health ...........................
­ Capral.......................................
­ Carbon Conscious....................
­ opt mar15 ................................
­ Cardia Bioplastics.....................
­ opt jun15..................................
12.16 f Cardno......................................
4.63 Carindale Prop..........................
­ Carnegie Wave Energy..............
3.12 f carsales.com ............................
3.62 f Cash Convert............................
­ Catapult Grp Intl........................
­ CBG Capital..............................
­ opt sep16.................................
4.73 f Cedar Woods Prop ...................
­ Cellmid .....................................
­ Cellnet Grp................................
4.58 f Centrepoint Alliance .................
3.04 f Centuria Capital ........................
­ Centuria Metropolitan ...............
­ Ceramic Fuel Cells ....................
­ Cervantes Corp.........................
4.12 p Challenger ................................
2.63 f Chalmers ..................................
5.98 f Chandler Macleod ....................
­ Chapmans ................................ †
4.83 Charter Hall Grp ........................
6.23 Charter Hall Ret REIT.................
­ Charter Pacific ..........................
­ China Integrated Media.............
­ ChongHerr Invest......................
­ Chorus......................................
­ f CI Res .......................................
­ f CIC Aust....................................
­ Circadian Tech..........................
­ Clarius Grp................................
­ Clean Seas Tuna .......................
­ Clean TeQ Hldgs .......................
2.20 f Clearview Wealth ......................
7.43 f Clime Invest ..............................
­ Clinuvel Pharmac......................
3.39 f Clover Corp...............................
4.62 f CMI...........................................
5.50 f CML Grp ...................................
5.36 p Coca­Cola Amatil......................
3.06 p Cochlear ...................................
3.68 f Codan.......................................
­ Coffey Int'l.................................
­ CogState ..................................
­ Collaborate Corp ...................... †
3.83 f Collection House ......................
4.35 f Collins Foods............................
6.86 f Colorpak...................................
­ Commodities Grp .....................
4.49 f C'wlth Bank of Aust ..................
­ CommStrat...............................
­ ComOps ...................................
­ Compumedics..........................
2.49 p Computershare ........................
­ Connexion Media...................... †
­ Coretrack..................................
1.23 f Corporate Travel.......................
7.86 p Corum Grp................................
8.85 f Countplus.................................
9.17 f Coventry Grp ............................
­ f Cover­More Grp........................
6.08 f CPT Global ...............................
3.59 f Credit Corp Grp.........................
7.31 Cromwell Property....................
­ Crowd Mobile ........................... †
2.72 p Crown Resorts..........................
3.85 Cryosite ....................................
4.17 CSG..........................................
1.41 CSL...........................................
3.38 CSR ..........................................
5.93 f CTI Logistics.............................
3.50 f CVC ..........................................
­ CVC Prop Fund .........................
­ Cyclopharm..............................
­ Cynata Therapeutics.................
6.87 f Data#3......................................
­ DataDot Tech............................
­ Decimal Software...................... †
10.36 f Decmil Grp................................
­ Delecta .....................................
2.41 f Desane Grp Hldgs.....................
­ Devine ......................................
4.87 DEXUS Prop Grp....................... †
3.92 f Dick Smith Hldgs.......................
2.39 f Dicker Data ...............................
­ Digital CC.................................. †
­ Diploma Grp..............................
­ Disruptive Invest .......................
­ Diversa ..................................... †
1.40 f Domino's Pizza .........................
­ Donaco Intl................................
­ Dorsavi .....................................
5.46 f Downer EDI...............................
­ Draig Res ..................................
­ Dromana Estate ........................
­ DTI Grp .....................................
6.90 DUET Grp .................................
3.43 f DuluxGroup ..............................
8.10 f DWS .........................................
­ Dyesol.......................................
15.07 f E & A..........................................
­ Easton Invest ............................
1.37 p eBet ..........................................
4.00 EBOS Grp .................................
­ Ecargo Hldgs ............................
1.98 f Echo Entertainment ..................
­ f Ecosave Hldgs..........................
­ Elanor Investors ........................
­ Elders ....................................... †
­ Electro Optic Sys ......................
­ Ellerston Global.........................
­ Ellex Medical Lasers .................
4.73 f Embelton ..................................
­ Emeco Hldgs ............................
­ Emerchants ..............................
1.54 f Empired ....................................
­ Enhanced Oil & Gas...................
­ Eneabba Gas ............................
2.71 f Energy Action ...........................
5.14 f Energy Developments...............
­ Energy One ...............................
­ Energy Tech..............................
­ Energy Ventures........................
­ Enerji......................................... †
­ Enero Grp .................................
­ Engenco ...................................
­ Ensogo .....................................
­ Entellect....................................
­ ENV Clean Tech ........................
­ Enverro .....................................
­ EnviroMission ...........................
­ Environment Grp.......................
­ Ephraim Res .............................
4.70 f Equity Trustees .........................
­ Erin Res.....................................
5.53 f ERM Power...............................
­ eServGlobal..............................
­ Estia Health...............................
9.04 p Ethane Pipeline .........................
­ Etherstack ................................
­ ETS 3M .....................................
­ ETS Apple .................................
­ ETS Bank of America.................
­ ETS Berks Hathaway ................
­ ETS Boeing ...............................
­ ETS Caterpillar..........................
­ ETS Chevron.............................
­ ETS Cisco Systems...................
­ ETS Citigroup............................
­ ETS Exxon Mobil.......................
­ ETS General Electric .................
­ ETS Home Depot ......................
­ ETS IBM....................................
­ ETS Intel....................................
­ ETS Johnson&Johnson ............
­ ETS JPMorgan Chase...............
­ ETS Kraft Foods........................
­ ETS McDonalds ........................
­ ETS Merck & Co ........................
­ ETS Microsoft ...........................
­ ETS Mondelez Intl .....................
­ ETS Oracle................................
­ ETS Pfizer .................................
­ ETS Procter & Gamble...............
­ ETS Wal­Mart ...........................
­ ETS Walt Disney........................
­ f Eumundi Grp.............................
­ Eureka Gold Hldgs ....................
10.14 f Euroz ........................................
­ Evolve Edu Grp .........................
­ EVZ...........................................
­ EZA Corp ..................................
4.44 f Fairfax Media ............................
3.26 f Fantastic Hldgs.........................
­ Farm Pride Foods......................
­ Fatfish Internet Grp ...................
Last Week
Sale Move
($)
(¢)
Bid
Ask
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
2.85
+5
2.84
2.86
2.88
2.79 +.26
.003
+.2
.002
.003
.003
.001 +198.5
4.35
­8
4.33
4.35
4.62
4.29 ­3.33
33.42
­40 33.35 33.44 34.71 32.96 ­2.71
7.85
+37
7.85
8.00
8.00
7.40 +3.42
.86
+5
.85
.86
.88
.80 +4.65
.125
+1
.12
.125
.125
.115 +7.17
.019
­.2
.019
.022
.021
.019 ­11.05
.003
­
­
­
.003
.003 ­1.53
.002
­
.001
.002
.002
.001 ­1.53
.001
­
­
.001
.001
.001 ­1.53
2.96
+21
2.93
2.98
3.12
2.76 +6.11
6.70
+22
6.60
6.80
6.70
6.31 +1.87
.065
+.5
.063
.066
.07
.06 +6.81
10.30
­11 10.29 10.33 10.87 10.29 ­2.58
1.105 +4.5 1.095 1.105
1.11
1.06 +2.72
.57
­
.56
.57
.58
.54 ­1.53
.98
­2
.975 1.005
.98
.975 ­3.53
.02
­1
.02
.03
.03
.02 ­34.86
5.82
+6
5.81
5.82
6.00
5.76
­.48
.025
­.1
.025
.026
.027
.025 ­5.37
.305 +1.5
.28
.31
.335
.285 +3.65
.48
­
.45
.48
.48
.455 ­1.53
.905
­
.90
.92
.905
.90 ­1.53
2.17
+4
2.17
2.39
2.18
2.13 +.35
.004
­.1
.004
.005
.006
.004 ­21.53
.01
­
.01
.014
.01
.01 ­1.53
6.31
+12
6.30
6.32
6.38
6.12 +.41
2.85
­
2.85
2.98
2.85
2.85 ­1.53
.535
+.5
.535
.54
.54
.53
­.58
.01
­.1
.01
.014
.011
.01 ­10.62
4.84
+11
4.83
4.85
4.95
4.74 +.80
4.39
­6
4.38
4.42
4.50
4.37 ­2.87
.021
­.9
.021
.049
.021
.019 ­31.53
.20
­
.02
.195
.20
.20 ­1.53
.007
­
.002
­
.007
.007 ­1.53
2.49
+17
2.44
2.49
2.49
2.30 +5.80
.80
­
.80
.85
.80
.80 ­1.53
.83
­
­
­
.83
.83 ­1.53
.175
+2
.16
.18
.19
.155 +11.38
.28 +1.5
.28
.285
.285
.265 +4.14
.079
+.7
.079
.08
.083
.073 +8.20
.14
+3
.135
.14
.145
.105 +25.75
.91
+1
.90
.91
.925
.90
­.41
.74
+4
.725
.74
.74
.70 +4.19
3.75
­2
3.68
3.75
3.77
3.65 ­2.06
.295
­
.295
.315
.30
.295 ­1.53
1.30
­5
1.30
1.34
1.30
1.26 ­5.23
.20
­3.5
.20
.22
.24
.20 ­16.42
9.70
+24
9.69
9.71
9.77
9.41 +1.01
83.00 +159 83.00 83.20 84.03 81.42 +.43
.815 +4.5
.805
.815
.825
.76 +4.32
.265
­1.5
.265
.27
.275
.245 ­6.88
.185
­2
.185
.20
.205
.185 ­11.28
.02
­.1
.02
.022
.024
.02 ­6.29
2.09
­
2.08
2.09
2.09
2.05 ­1.53
2.53
+9
2.53
2.55
2.55
2.36 +2.16
.51
­17
.51
.52
.69
.51 ­26.53
.065
­.2
.066
.068
.067
.065 ­4.51
89.33 +310 89.32 89.36 90.00 86.28 +2.07
.056
­
­
­
.056
.056 ­1.53
.024
­
.024
.025
.024
.024 ­1.53
.115
+.5
.11
.12
.115
.11 +3.02
11.63
­10 11.62 11.64 11.96 11.58 ­2.38
.26
­3
.26
.27
.32
.245 ­11.87
.003
­.1
.003
.004
.004
.003 ­26.53
9.76
­21
9.74
9.77 10.03
9.57 ­3.63
.14
+3
.125
.14
.14
.10 +25.75
1.13
+2
1.12
1.13
1.13 1.115 +.28
2.40
­2
2.40
2.41
2.42
2.40 ­2.35
1.895
­.5
1.89
1.90 1.915 1.875 ­1.79
.74
+5
.68
.725
.74
.69 +5.72
11.70
+63 11.59 11.70 11.80 10.93 +4.17
1.06
­1 1.055
1.06 1.075 1.035 ­2.46
.215 +3.5
.215
.22
.225
.165 +17.92
13.61 +140 13.61 13.69 13.93 12.33 +9.94
.39
+5
.39
.45
.34
.34 +13.18
1.20
+3
1.18
1.20
1.20
1.13 +1.04
87.95 +260 87.93 88.04 89.00 85.40 +1.52
4.00
+34
3.99
4.00
4.05
3.67 +7.76
1.35
­5 1.345
1.35
1.40
1.32 ­5.10
1.43
­6
1.43
1.54
1.43
1.43 ­5.55
.014
­
­
­
.014
.014 ­1.53
.295
+1
.295
.35
.295
.285 +1.98
.36
+1
.36
.39
.37
.345 +1.33
.655
­3
.66
.665
.70
.655 ­5.90
.029
+.5
.029
.03
.031
.023 +19.31
.115
­4
.115
.125
.15
.11 ­27.33
1.255
­16 1.255
1.29
1.42 1.225 ­12.83
.003
­
.003
.004
.003
.003 ­1.53
.83
­4
.85
.86
.87
.83 ­6.12
.93
+1
.91
.93
.93
.91
­.44
7.71
+11
7.67
7.71
7.71
7.54
­.08
2.04
­3
2.03
2.05
2.08
1.96 ­2.97
1.61
+1
1.61
1.62
1.62
1.56
­.90
.098
+.1
.095
.098
.099
.088
­.49
.031
­.4
.032
.035
.035
.031 ­12.95
.013
­.1
.013
.014
.015
.012 ­8.67
.38
­
.38
.39
.38
.38 ­1.53
26.24 +136 26.24 26.30 26.51 24.66 +3.94
.545
­
­
­
.545
.545 ­1.53
.40
­
.40
.405
.405
.39 ­1.53
4.21
­14
4.21
4.22 4.385
4.16 ­4.74
.015
­
.016
.018
.015
.015 ­1.53
.001
­
.001
.002
.001
.001 ­1.53
.34
­
.335
.34
.34
.325 ­1.53
2.50
+2
2.49
2.50
2.52
2.47
­.72
5.98
+2
5.98
6.00
6.17
5.96 ­1.19
1.08
+1 1.075
1.08
1.08
1.06
­.59
.205
­
.20
.21
.21
.20 ­1.53
.365
­.5
.365
.375
.38
.365 ­2.88
.65
­1
.61
.65
.66
.65 ­3.04
4.01
+11
3.90
4.01
4.03
3.90 +1.30
8.57
­
8.59
­
8.57
8.57 ­1.53
.33
+.5
.32
.33
.33
.31 +.01
4.05
+11
4.05
4.06
4.10
3.92 +1.27
.95
­
­
1.12
.95
.95 ­1.53
1.60
+5
1.57
1.60
1.64
1.56 +1.70
3.29
+16
3.28
3.30
3.53
3.06 +3.59
.70
­5.5
.71
.725
.79
.70 ­8.81
1.12
+2
1.12
1.14
1.14
1.10 +.29
.30 +2.5
.30
.315
.40
.28 +7.57
6.45
­
6.00
7.90
6.45
6.45 ­1.53
.12
­2
.115
.12
.14
.11 ­15.81
.59
­1.5
.59
.60
.645
.58 ­4.00
.65
+3
.63
.65
.65
.60 +3.31
.011
+.1
.01
.011
.011
.01 +8.47
.031 +1.5
.03
.031
.031
.024 +92.22
2.71
+1
2.60
2.71
2.80
2.68 ­1.15
5.45
+20
5.26
5.45
5.45
5.25 +2.28
.38
­
.38
.42
.38
.38 ­1.53
.008
­
.004
.008
.008
.008 ­1.53
.003
­
.003
.005
.003
.003 ­1.53
.008
­.2
.008
.01
.009
.008 ­21.53
.85
+5
.85
.90
.87
.80 +4.72
.085
­1.5
.095
.10
.09
.085 ­16.53
.12
­.5
.12
.125
.135
.115 ­5.53
.001
­
.001
.002
.002
.001 ­1.53
.007
­.2
.007
.008
.009
.007 ­23.75
.90
­
.80
.90
.90
.85 ­1.53
.04
­.4
.04
.041
.044
.036 ­10.62
.018
­
.017
.02
.018
.018 ­1.53
.002
­
.002
.003
.002
.002 ­1.53
20.00
+80 19.94 20.00 20.00 18.94 +2.64
.005
­
.004
.006
.005
.005 ­1.53
2.17
­3
2.15
2.17
2.20
2.14 ­2.89
.49
­1
.475
.495
.49
.465 ­3.53
5.00
+50
4.96
5.00
5.15
4.44 +9.59
1.75
+2
1.75 1.755
1.76
1.72
­.37
.50
­
.37
.545
.50
.50 ­1.53
279.06
­ 214.02
­ 279.06 279.06 ­1.53
153.93 +1351 153.89 156.80 154.34 140.42 +8.10
21.60
­ 19.88
­ 21.60 21.60 ­1.53
175.17
­ 188.72
­ 175.17 175.17 ­1.53
158.31
­ 190.40
­ 158.31 158.31 ­1.53
154.12 +36.8 103.06
­ 153.752 153.752 ­1.29
128.40
­ 132.69
­ 128.40 128.40 ­1.53
33.29 +10.0 35.24
­ 33.19 33.19 ­1.23
63.59
­ 61.37
­ 63.59 63.585 ­1.53
167.07
­ 112.10
­ 167.07 167.07 ­1.53
31.22 +11.9 31.01
­ 31.101 31.101 ­1.14
143.12
­ 138.66
­ 143.12 143.12 ­1.53
377.36
­ 200.33
­ 377.36 377.36 ­1.53
43.74
­ 44.29
­ 43.74 43.74 ­1.53
186.55
­ 131.94
­ 186.55 186.55 ­1.53
106.40 +20.9 71.72
­ 106.191 106.191 ­1.33
102.93 +28.8 85.83
­ 102.642 102.642 ­1.24
109.63
­ 120.19
­ 109.63 109.63 ­1.53
120.65
­ 79.98
­ 120.65 120.65 ­1.53
57.34
­ 54.41
­ 57.34 57.34 ­1.53
56.71 +7.9 46.27
­ 56.631 56.631 ­1.39
60.26 +6.3 55.23
­ 60.197 60.197 ­1.42
36.83
­ 41.02
­ 36.83 36.83 ­1.53
128.16 +33.3 110.36
­ 127.827 127.827 ­1.27
100.94
­ 112.22
­ 100.94 100.94 ­1.53
131.75 +58.9 120.12
­ 131.161 131.161 ­1.08
.052
­.1
.053
.059
.052
.052 ­3.41
.31
+2
.29
.315
.31
.29 +5.37
1.06 +4.5 1.055
1.08
1.08
1.00 +2.91
.98
­
.99
1.02
.99
.98 ­1.53
.031
­
.014
.03
.031
.031 ­1.53
.10
­2
.09
.11
.12
.10 ­18.19
.90
+5
.89
.905
.90
.855 +4.36
1.84
­1
1.83
1.85
1.85
1.84 ­2.07
.24
+2
.145
.26
.24
.22 +7.57
.235 +4.5
.11
.23
.235
.19 +22.16
2.93
2.19
.003
.001
6.05 3.655
35.48 18.89
8.20 3.718
.90
.375
.18
.105
.035
.018
.003
.003
.004
.001
.001
.001
7.34
2.52
6.80
5.34
.07
.043
12.61
8.69
1.205
.86
.66
.535
1.05
.95
.03
.02
7.96
5.33
.039
.023
.335
.14
.575
.287
.97
.74
2.18
2.05
.048
.004
.013
.001
8.27 5.605
3.00
2.50
.54
.29
.04
.008
4.95
3.67
4.50
3.50
.075
.019
.20
.20
.011
.003
2.60 1.225
.95
.77
.83
.66
.274
.15
.31
.19
.092
.04
.145
.04
1.15
.665
.90
.68
5.20
1.30
.59
.26
1.715
1.25
.32
.14
11.93
8.19
84.03 51.79
1.01
.592
.365
.20
.385
.16
.035
.01
2.30 1.675
2.55
1.81
.80
.51
.081
.039
90.00 72.14
.056
.015
.045
.022
.16
.07
13.17 10.78
.32
.005
.015
.003
10.73 4.871
.16
.10
1.82
1.05
3.45
2.25
2.460 1.676
.93
.575
11.80
8.52
1.09
.935
.225
.002
17.97 11.66
.471
.296
1.355
.805
89.07 63.77
4.05
2.87
2.49
1.22
1.555 1.076
.015
.007
.35
.20
.545
.28
.945
.54
.039
.02
.32
.10
2.25
1.11
.012
.003
.88
.654
1.17
.60
7.71
.995
2.36 1.805
1.97
.94
.41
.024
.05
.031
.03
.006
.513
.37
29.41 15.69
1.609
.535
.59
.36
5.59
3.93
.035
.011
.023
.001
.35
.305
2.551 2.005
6.17
5.11
1.39
.94
.305
.20
.675
.355
.97
.60
4.215 2.728
9.50 7.872
.415
.205
4.10
2.13
1.40
.82
1.64
1.24
3.53
.85
1.25
.295
1.17
1.00
.44
.23
7.40
6.45
.30
.11
.89
.445
.83
.485
.017
.008
.031
.008
3.80
1.90
6.05
4.82
.495
.10
.014
.007
.01
.003
.016
.001
1.30
.64
.19
.085
.682
.074
.003
.001
.014
.002
1.00
.80
.083
.036
.059
.017
.25
.002
22.10 16.80
.025
.003
2.60
1.51
1.10
.45
5.15
4.25
1.78
.725
.55
.20
279.06 110.412
676.24 94.56
21.60 16.20
175.17 122.71
158.31 121.758
154.12 87.969
135.12 106.129
33.29 25.609
63.59 50.31
167.07 101.378
31.22 25.247
143.12 56.592
377.36 190.110
43.74 25.62
186.55 99.844
106.40 54.079
102.93 51.698
112.69 103.106
120.65 34.50
57.34 40.589
56.71 23.890
60.26 33.433
36.83 30.078
128.16 81.892
101.66 73.134
131.75 33.908
.053
.042
.35
.10
1.43
.965
1.02
.97
.043
.01
.135
.051
1.065
.65
2.03
1.41
.26
.09
.29
.165
Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
INDUSTRIALS
ASX
Code
Wkly
Vol
(000s)
FDC
FFI
FPS
FRI
FFF
FPH
FGI
FWD
FBU
FXL
FLT
FLK
FET
FSF
FNP
FLN
FRE
FSA
FUN
GEM
GRB
GAP
GAL
GJT
GZL
GBT
GDI
GHC
GBI
GNE
GTG
GTK
GMA
GDY
GID
GLE
GCS
GLH
GLB
GCN
GFY
GMY
GFF
GMG
GOW
GPS
GPT
GMF
GNG
GNC
GBA
GEG
GNV
GXL
GOZ
GUD
GPG
GWA
HSN
HVN
HSO
HLO
HGG
HFA
HNG
HLS
HIL
HIT
HJB
HCT
HOM
HPI
HUB
HGL
HHL
HUO
HTA
ICQ
ICP
ICT
ICS
IDT
IIN
IMI
IMD
IMF
IMC
IPD
IPC
IMU
IAB
IPL
IDZ
IDR
IFN
IFM
IFZ
INA
IIL
IAG
INT
IRI
IEQ
IQE
IVT
IOF
IVO
IVX
IVC
IFL
IPH
IPP
IRE
ISU
ISD
ICU
ISN
ITD
IWG
JHX
JHC
JBH
JCS
JYC
JIN
JVG
KSC
KAM
KTE
KPT
KMD
KBC
KSN
KME
KFE
KKL
KKT
KNH
KOV
KRS
LMW
LTN
LBL
LAA
LBT
LER
LGD
LEI
LLC
LFC
LHC
LIC
LAU
LHB
LCT
LCM
LCE
LOV
LYL
MTU
MAH
MQA
MQG
MRN
MAQ
MFG
MGL
MGP
MTR
MCX
MYE
MCE
MXI
MSP
MYX
MBD
MCS
MMS
MCP
MWS
MPL
MEB
MLA
MVP
MGZ
MDG
MLB
MHI
MEZCA
MSB
MTS
MPP
25408.9
37.964
8.350
335.667
70.000
1846.51
­
360.542
2368.85
2711.35
2571.18
2527.27
884.096
1793.52
91.921
601.412
1700.00
120.142
31775.7
7509.90
1052.59
1909.00
2295.54
152.526
15.301
207.628
7603.72
416.924
­
210.783
114861
­
6947.06
685.694
390.478
85.454
227.980
60.163
46.713
6824.59
231.577
16.909
15189.4
16499.9
22.121
­
30748.1
817.110
757.259
2518.62
­
142.990
­
1751.28
702.127
1118.84
59.418
1890.31
740.113
12533.5
8771.24
.500
27373.7
1220.15
71.459
223.000
1158.05
­
125.000
­
110.278
284.442
22.133
15.000
30.981
71.395
146.429
2949.04
1017.50
169.133
13.500
857.900
2586.93
­
1984.25
2532.40
177.190
2365.86
­
1533.16
53.435
26916.6
2.800
1505.92
8531.60
3323.34
­
4059.69
67.000
39352.6
­
341.147
­
315.741
­
7002.90
39.605
2191.69
820.455
3554.36
751.934
3137.03
1290.93
664.608
328.904
273.707
575.702
49.559
2299.71
8246.99
7769.49
3636.32
106.148
23.300
210.140
­
41.785
91.451
48.617
­
3521.51
469.578
451.628
34.124
430.000
1356.00
160.000
­
60.812
8.330
60.000
9.867
133.591
2009.98
247.150
2.727
147.760
1740.91
7644.95
­
224.054
65.983
304.911
17.600
359.452
324.690
­
1021.06
38.585
3438.96
15939.0
10654.7
5479.68
29.115
4.902
2134.46
3.368
75.000
1079.39
17.363
876.837
256.747
750.713
3.400
2076.23
­
590.232
1352.68
149.074
5730.00
33700.9
6835.57
­
210.204
153.591
203.600
281.126
38.548
10.000
1336.47
39551.4
­
YTD
Vol
(Mil)
3
cont’d
Mkt
Cap
($Bil)
EPS
(¢)
P/E
Ratio
(x)
DPS
(¢)
90.011 4.326 30.91
9.8 16.20
.070
.037 36.20
10.6 17.50
.137
.056 12.81
14.1
9.10
1.890
.292 16.43
7.8 10.00
3.552
.009
­.53
­
­
3.614 3.280 17.16
34.3 11.87
­
.005 ­3.29
­
­
1.985
.089
.12 1216.7
4.00
12.320 5.379 45.81
17.1 30.91
14.057
.894 19.00
15.5 16.50
13.127 3.808 205.80
18.4 152.00
6.576
.154
.70
30.0
­
4.705
.489 27.91
7.2 12.35
2.722
.672 18.29
29.9
7.82
1.210
.487
8.65
36.9
3.00
1.128
.296
­.17
­
­
31.375
.002
­
­
­
.874
.154 10.78
11.5
6.00
44.785
.017 ­5.39
­
.50
47.413 1.508 12.34
34.0 19.00
5.224
.059
­.10
­
­
3.346
.054
2.77
6.5
2.65
6.370
.001 ­3.80
­
­
1.779
.190 44.00
4.1 10.50
.062
.159 21.70
12.7 18.00
.697
.252 15.07
25.1
8.50
20.262
.480
­
­
­
1.232
.271 10.53
14.7
8.20
.044
.023 ­2.89
­
­
1.376 2.100
­
­
­
120.487
.022 ­1.76
­
­
1.961
.145
­
­
­
25.566 2.301
6.50
54.5
2.80
3.781
.016 ­3.51
­
­
1.542
.134 ­10.35
­
­
.130
.015
5.79
3.5
­
1.232
.098
4.80
10.4
­
.241
.008
4.42
5.4
­
.148
.032 ­29.67
­
­
11.229
.005
­.14
­
­
.698
.123
­
­
­
.071
.016
1.30
80.8
­
56.497 1.252 ­20.70
­
2.00
69.578 10.700 38.20
16.0 20.70
.057
.147 28.71
10.4 12.00
­
.006 ­3.62
­
­
112.962 7.966 30.45
14.8 20.80
2.477
.253
­
­
­
1.405
.120
9.44
8.5
7.00
13.168 2.039 22.00
40.5 20.00
.120
.001
­.14
­
­
.554
.115 ­20.30
­
­
.904
.002 ­2.60
­
­
8.559
.992 ­190.56
­ 12.50
2.132 1.592 25.70
11.2 19.40
3.999
.557 42.50
18.5 38.00
3.191
.082
.75
56.7
­
8.017
.812
6.07
43.7
5.50
2.543
.283
9.20
18.9
6.00
43.373 4.387 19.93
19.8 14.00
47.253 4.677
­
­
­
.294
.110 ­14.38
­
­
72.032 3.543 42.64
10.8 15.18
2.373
.251
7.09
21.9
8.73
.652
.013 ­39.40
­
4.00
.308
­
­.68
­
­
3.735
.251 10.38
10.4
7.00
.228
.001
­.49
­
­
.825
.006 ­8.60
­
­
.059
.004 ­2.41
­
­
.410
.066
5.84
10.7
5.00
1.568
.386 44.63
5.9
8.80
.368
.041 ­19.69
­
­
.017
.011 ­5.51
­
­
.172
.054 13.93
14.4 13.40
1.203
.406
­
­
­
.939
.814 ­1.57
­
­
4.770
.242 ­5.49
­
­
1.514
.003 ­3.00
­
­
.560
.005 ­2.53
­
­
.079
.011
6.00
16.8
3.00
3.557
.029 ­9.50
­
­
9.988 1.216 39.10
19.2 22.00
6.472
­
­.04
­
­
16.676
.064 ­2.50
­
­
5.702
.358
6.56
32.8 10.00
.907
.015 ­6.00
­
­
7.447
.293 ­4.06
­
­
­
.002 ­1.76
­
5.00
14.371
.012
­.31
­
­
.125
.020
7.76
12.7
­
105.808 6.049 15.00
24.1 10.80
.289
.057 ­3.45
­
­
5.620
.253
­
­
­
16.425
.192 ­1.10
­
­
26.241
.283
4.02
22.9
3.78
­ 1.599 60.63
4.4 10.54
23.419
.365
1.80
23.1
1.15
.541
.033 ­1.10
­
­
119.756 14.986 56.09
11.4 39.00
.250
.006
­.08
­
­
4.486
.221
5.03
25.8
5.00
­
.008
1.10
5.5
­
.986
.276
3.91
70.6
­
.550
.007
­.42
­
­
32.230 2.370 29.90
12.9 18.80
.301
.018 ­4.98
­
­
12.029
.027 ­1.41
­
­
4.277 1.436 44.10
29.6 35.25
17.141 2.833 43.70
21.6 47.50
2.893
.591
­
­
­
7.018
.517 ­2.16
­
­
6.528 1.643 22.41
46.1 40.50
3.161
.319
2.40
50.8
­
4.401
.568
­
­
­
.797
.016 ­4.92
­
­
1.770
.022 ­3.91
­
­
.191
.020
2.41
9.5
1.00
21.833
.064
­.20
­
­
31.408 5.797 16.58
78.5 43.98
19.958
.510
­
­
­
14.662 1.657 128.39
13.0 84.00
1.629
.005
­.60
­
­
.188
.017
5.70
11.1
3.60
.641
.042
6.40
14.8
3.00
2.050
­
­.06
­
­
.257
.152
9.00
14.4
6.00
.790
.131
7.04
8.0
8.00
1.436
.004
.04
37.5
­
.007
.006 ­108.50
­
­
13.853
.377 19.17
9.8
9.31
1.474
.029 ­1.59
­
­
1.099
.002
­.58
­
­
.129
.014
1.71
18.1
­
2.491
.011
­.26
­
­
9.720
.008
­.19
­
­
.505
.009
1.35
9.3
­
­
.039
.40
37.5
­
.229
.047 64.10
7.0 48.00
1.708
.038
­.95
­
­
.200
.014
4.20
11.9
3.75
1.270
.071
­.24
­
­
.602
.008
.73
12.6
.40
2.956
.026
­
­
­
3.068
.008
.33
22.4
­
.636
.015 ­2.45
­
­
.437
.053
3.10
7.7
1.75
7.650 6.983 128.50
16.1 117.00
32.686 9.668 150.80
11.1 71.00
.005
.008 ­4.05
­
­
3.087
.108 53.00
4.8
7.50
.606
.195 12.28
15.7
­
1.755
.112
2.80
15.7
2.00
.179
.010 ­2.43
­
­
1.396
.025 ­1.90
­
­
1.411
.050
7.20
9.7
5.50
.010
.005
1.94
11.3
1.00
3.928
.256
­
­
­
.065
.052 10.00
13.0
6.50
12.551 1.637 37.34
24.1 26.00
41.845
.072
2.42
2.4
­
23.125 1.509 ­11.32
­ 13.20
25.244 20.158 483.86
12.8 290.00
.076
.083
7.60
14.1 10.00
.033
.105 ­3.70
­ 12.00
11.066 3.057 53.30
35.9 38.30
1.340
.022
­.21
­
­
1.051
.014
­
­
­
2.054
.686
­
­
­
.146
.002 ­6.73
­
­
2.370
.022
4.00
6.0
2.40
1.044
.056
3.20
18.4
­
2.680
.094
9.26
5.5
6.00
1.229
.008
.10
40.0
­
12.468
.371
3.72
16.8
­
.977
.001 ­6.21
­
­
4.335
.083 ­30.20
­
­
4.402
.892 73.80
15.6 52.00
.876
.115 ­71.90
­ 11.00
15.455
.011
­.24
­
­
183.970 6.555
­
­
­
26.454
.011
­.02
­
­
.255
.013
.14
67.9
­
.550
.106
1.50 122.0
­
.547
.004
­.35
­
­
.361
.015 ­3.95
­
­
.943
.127 ­7.35
­
7.00
.269
.021 11.35
1.9
1.00
.630 2.235
8.36
21.3
9.50
6.434 1.303 ­25.34
­
­
182.153 1.355 19.40
7.5 15.50
.012
.329
.44 404.5
­
Div
Yield
(%) Stock Name
Last Week
Sale Move
($)
(¢)
5.35 Federation Cntres ..................... †
4.55 f FFI Hldgs ..................................
5.06 f Fiducian Portfolio......................
7.84 f Finbar Grp.................................
­ Firstfolio....................................
2.02 Fisher & Paykel Health...............
­ Flat Glass Ind ............................
2.74 f Fleetwood Corp ........................
3.95 Fletcher Bldg ............................
5.61 f FlexiGroup................................
4.02 f Flight Centre Travel ...................
­ Folkestone................................
6.17 Folkestone Edu.........................
1.43 Fonterra S/H Fund.....................
.94 f Freedom Foods Grp..................
­ Freelancer.................................
­ Freshtel Hldgs...........................
4.86 f FSA Grp ....................................
20.00 f Funtastic...................................
4.52 f G8 Education ............................
­ Gage Roads Brewing ................
14.72 Gale Pacific...............................
­ Galicia Engy Corp ..................... *
5.88 Galileo Japan Tr ........................
6.55 f Gazal Corp................................
2.25 f GBST Hldgs..............................
­ GDI Prop Grp ............................
5.29 Generation Healthcare..............
­ Genera Biosystems...................
­ Genesis Energy.........................
­ Genetic Tech.............................
­ p Gentrack Grp ............................
.79 f Genworth Mortgage Ins ............
­ Geodynamics ...........................
­ GI Dynamics, Inc .......................
­ GLG Corp .................................
­ Global Construct.......................
­ Global Health ............................
­ f Globe Int'l .................................
­ GoConnect ...............................
­ Godfreys Grp ............................
­ Goldfields Money......................
3.13 f Goodman Fielder ......................
3.38 Goodman Grp...........................
4.00 f Gowing Bros .............................
­ GPS Alliance .............................
4.60 GPT Grp....................................
­ GPT Metro Office Fund..............
8.75 f GR Engineering.........................
2.24 f GrainCorp.................................
­ Grandbridge .............................
­ Grays Ecommerce ....................
­ Green Invest..............................
1.40 f Greencross...............................
6.76 Growthpoint Prop .....................
4.84 f GUD Hldgs................................
­ Guinness Peat...........................
2.08 f GWA Grp ..................................
3.46 f Hansen Tech.............................
3.54 f Harvey Norman.........................
­ Healthscope .............................
­ f Helloworld ................................
3.29 Henderson Grp .........................
5.63 HFA Hldgs.................................
16.00 f HGL ..........................................
­ Hillcrest Litigation .....................
6.48 f Hills...........................................
­ f Hitech Grp Aust.........................
­ HJB Corp .................................. †
­ Holista Colltech.........................
8.00 f Homeloans ...............................
3.33 Hotel Property Inv .....................
­ HUB24......................................
­ Hudson Invest...........................
6.67 p Hunter Hall Int'l..........................
­ Huon Aquaculture Grp ..............
­ Hutchison .................................
­ iCar Asia....................................
­ iCash Payment Sys ...................
­ ICollege .................................... †
2.97 ICSGlobal ................................. †
­ IDT Aust ....................................
2.93 f iiNet ..........................................
­ IM Medical ................................
­ f Imdex........................................
4.65 f IMF Bentham ............................
­ Immuron ................................... †
­ ImpediMed ...............................
7.14 f Imperial Pacific .........................
­ Imugene....................................
­ Inabox Grp................................
2.99 p Incitec Pivot ..............................
­ Indoor Skydive Aust ..................
­ Industria REIT ...........................
­ Infigen Energy...........................
4.11 f Infomedia..................................
3.98 Infratil........................................
2.77 Ingenia Grp ...............................
­ Innate Immuno..........................
6.09 f Insurance Aust Grp ...................
­ INT Corp ................................... †
3.85 p Integrated Research .................
­ Int'l Equities ..............................
­ Intueri Edu Grp ..........................
­ Inventis .....................................
4.87 Investa Office Fd .......................
­ Invigor Grp ................................
­ Invion........................................
2.70 f InvoCare ...................................
5.03 f IOOF Hldgs ...............................
­ IPH............................................
­ iProperty Grp ............................
3.92 p IRESS .......................................
­ iSelect.......................................
­ Isentia Grp ................................
­ iSENTRIC ................................. †
­ iSonea ......................................
4.35 f ITL ............................................
­ iWebGate.................................. †
3.38 James Hardie Ind ......................
­ Japara Healthcare.....................
5.01 f JB Hi­Fi.....................................
­ JCurve Solutions.......................
5.71 Joyce Corp ...............................
3.17 f Jumbo Interactive .....................
­ JV Global ..................................
4.62 f K & S Corp.................................
14.29 f K2 Asset Mgt.............................
­ K2 Energy .................................
­ Kangaroo Isl Timber ..................
4.98 f Kathmandu Hldgs.....................
­ Keybridge Capital .....................
­ Kingston Res ............................
­ Kip McGrath Edu Cntr ...............
­ Kogi Iron ...................................
­ Kollakorn Corp..........................
­ Konekt ......................................
­ Koon Hldgs ...............................
10.67 f Korvest .....................................
­ f Kresta Hldgs .............................
7.50 f Landmark White........................
­ Lantern Hotel Grp......................
4.35 f Laserbond ................................
­ Latam Autos..............................
­ LBT Innovations........................
­ Leaf Resources.........................
7.29 f Legend Corp.............................
5.67 p Leighton Hldgs..........................
4.26 Lend Lease Grp.........................
­ Life corporation.........................
2.96 f Life Healthcare Grp ...................
­ Lifestyle Communities ..............
4.55 f Lindsay Aust .............................
­ Lionhub Grp..............................
­ Living Cell Tech.........................
7.86 f LogiCamms ..............................
4.55 f London City Equities .................
­ Lovisa Hldgs .............................
5.00 f Lycopodium .............................
2.89 f M2 Grp......................................
­ Macmahon Hldgs .....................
4.47 Macq Atlas Roads.....................
4.67 p Macquarie Grp..........................
9.35 f Macquarie Radio.......................
2.39 f Macq Telecom Grp ...................
2.00 f Magellan Fin Grp.......................
­ Magontec .................................
­ Managed Accts Hldgs...............
­ Mantra Grp................................
­ Mariner Corp.............................
10.00 f Mastermyne Grp.......................
­ Matrix C & E...............................
11.76 f MaxiTRANS Ind ........................
­ Maxsec Grp ..............................
­ Mayne Pharma..........................
­ MBD Corp.................................
­ McAleese..................................
4.52 f McMillan Shakespeare .............
9.24 f McPherson's ............................
­ MDS Financial Grp ....................
­ Medibank Private......................
­ Medibio ....................................
­ Medical Aust .............................
­ f Medical Develop .......................
­ Medigard ..................................
­ Medtech Global ........................
5.11 p Melbourne IT.............................
4.55 Merchant House .......................
5.34 Meridian Energy........................
­ Mesoblast.................................
10.62 f Metcash....................................
­ Metro Perform Glass .................
3.03
3.85
1.80
1.275
.011
5.88
.06
1.46
7.82
2.94
37.81
.21
2.00
5.46
3.19
.68
.002
1.235
.025
4.20
.15
.18
.005
1.785
2.75
3.78
.845
1.55
.23
2.10
.025
2.00
3.54
.036
.285
.205
.50
.24
.76
.005
3.06
1.05
.64
6.13
3.00
.17
4.52
1.98
.80
8.91
.036
1.25
.025
8.90
2.87
7.85
.425
2.65
1.735
3.95
2.70
.25
4.62
1.55
.25
.004
1.08
.042
.02
.025
.625
2.64
.88
.042
2.01
4.65
.06
1.11
.042
.13
1.01
.15
7.50
.001
.295
2.15
.20
1.00
.70
.009
.985
3.61
.48
2.02
.25
.92
2.65
.415
.20
6.40
.02
1.30
.06
2.76
.011
3.86
.08
.048
13.05
9.44
3.75
2.77
10.33
1.22
2.84
.18
.078
.23
.22
13.02
1.94
16.75
.014
.63
.945
.003
1.30
.56
.015
3.80
1.87
.18
.022
.31
.029
.009
.125
.15
4.50
.25
.50
.08
.092
.23
.074
.13
.24
20.63
16.68
.11
2.53
1.93
.44
.175
.06
.70
.22
2.44
1.30
9.00
.057
2.95
62.15
1.07
5.02
19.13
.02
.18
2.75
.14
.24
.59
.51
.04
.625
.01
.29
11.50
1.19
.003
2.38
.003
.095
1.83
.045
.15
1.37
.22
1.78
4.02
1.46
1.78
+2
­
+9
­3
­
+19
+.4
­8
+2
+8
+159
­
­3
­5
­1
+4.5
­
­.5
­.5
+24
+.5
­3.5
­.2
+1.5
­
­
­1
+6.5
­
+1
+1.1
­
+14
­.1
+4.5
­1.5
­
­4
+3
­.1
+4
+5
+1
+6
+3
­
+2
+.5
­2
­17
­
+3
­
+30
+3
+43
+.5
­5
­
+23
­
­1
+25
+2
­.5
+.2
­
­
­
­
+1.5
+2
­1
­
+14.5
­5
­.5
+14.5
­3.5
­.5
+5.5
­
­21
­
­2.5
+5
+2
+19.5
­
­.1
­2.5
+12
­
­
+.5
­1
­
+.5
+.5
+18
­
+3
­
+11
­
+1
­.8
­
­3
+24
+8
+13
+42
+1
+14
­2.5
+1
­1
­2
+38
+3
+43
+.2
+2.5
­5.5
­
+3
+2
+.2
­
+1.5
­.5
+.2
+2
­
­
­
­
­6
­.5
­
­
­.1
­1.5
+.4
­3.5
+.5
­56
+15
­
+4
+3
­
­
­.1
­
­
+4
­20
+35
­.3
­17
+112
­10.5
­11
+76
­
­2
+6
­6
+1.5
­5
­7.5
­
+.5
­
­
+93
­
­.1
+4
­.1
­
+23
+1
­2.5
+4
­
­6
­
­3
­
Bid
Ask
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
ASX
Code
Wkly
Vol
(000s)
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
EPS
(¢)
3.03
3.85
1.76
1.275
.011
5.84
.04
1.40
7.78
2.92
37.80
.21
2.00
5.40
3.15
.68
.001
1.22
.025
4.18
.145
.18
.004
1.785
2.73
3.78
.84
1.53
.20
2.05
.024
1.80
3.53
.036
.25
.205
.49
.245
.76
.005
3.06
1.05
.635
6.12
2.92
.03
4.52
1.975
.80
8.88
.028
1.25
.02
8.88
2.84
7.84
.42
2.64
1.73
3.94
2.69
.25
4.61
1.55
.25
.004
1.065
.042
.015
.02
.58
2.61
.88
.042
1.95
4.62
.061
1.08
.042
.13
.975
.14
7.49
.001
.295
2.12
.17
.99
­
.009
.98
3.61
.48
2.01
.245
.92
2.80
.415
.19
6.39
.017
1.295
.042
2.60
­
3.86
.08
.047
13.05
9.42
3.73
2.73
10.32
1.205
2.80
.175
.075
.23
.205
13.02
1.94
16.74
.014
.615
.945
.001
1.285
.55
.015
3.01
1.87
.18
.017
.30
.029
.008
.11
­
4.50
.20
.495
.077
.085
.225
.074
.135
.235
20.59
16.67
.11
2.53
1.90
.44
.135
.06
.68
.22
2.40
1.30
8.97
.057
2.93
67.12
.90
5.02
19.08
.02
.165
2.74
.14
.24
.59
.51
.036
.62
­
.27
11.49
1.18
.003
2.37
.003
.082
1.83
.047
.16
1.315
.20
1.65
4.00
1.46
1.85
3.05
3.90
1.80
1.28
.012
5.88
.056
1.475
7.83
2.95
37.81
.215
2.02
5.48
3.19
.695
.002
1.235
.028
4.20
.15
.195
.005
1.79
3.15
3.85
.845
1.535
.225
2.11
.025
2.05
3.55
.038
.285
.30
.50
.25
.79
.006
3.09
1.10
.64
6.17
3.00
.16
4.53
1.98
.82
8.92
.049
1.26
­
8.90
2.87
7.85
.46
2.66
1.735
3.95
2.70
.275
4.63
1.565
.27
.005
1.095
.08
.02
.03
.64
2.64
.90
.048
2.00
4.65
.065
1.11
.075
.135
1.00
.15
7.50
.002
.30
2.15
.20
1.00
­
.01
.985
3.62
.52
2.02
.255
.925
­
.42
.20
6.41
.02
1.305
­
2.76
.01
3.87
.089
.05
13.09
9.44
3.76
2.77
10.33
1.22
2.84
.20
.078
.235
.215
13.04
1.95
16.80
.02
.645
.955
.004
1.33
.56
.023
3.80
1.875
.185
.022
.40
.034
.009
.125
.15
4.70
.275
.50
.082
.092
.24
.099
.16
.24
20.65
16.71
.13
2.60
1.93
.445
.175
.062
.70
­
2.44
1.40
9.00
.058
2.95
55.00
1.06
5.18
19.16
.023
.18
2.78
.15
.255
.66
.515
.047
.63
­
.29
11.52
1.19
.004
2.38
.004
.105
1.85
.05
.165
1.38
.22
1.78
4.02
1.465
2.00
3.09
2.98
­.86
3.09 2.245
3.85
3.80 ­1.53
4.50
3.66
1.80
1.76 +3.74
2.10
1.48
1.33
1.27 ­3.82
1.80
1.24
.011
.011 ­1.53
.021
.009
5.93
5.58 +1.81
6.05
3.56
.056
.056 +5.14
.056
.028
1.52
1.30 ­6.72
3.05
1.10
7.94
7.70 ­1.27
9.27
7.40
2.98
2.83 +1.27
4.39
2.70
38.30 36.30 +2.86 55.72 31.41
.215
.205 ­1.53
.254
.171
2.08
2.00 ­3.00
2.08
1.50
5.52
5.37 ­2.43
5.94
5.23
3.20
3.15 ­1.84
3.51
2.41
.73
.59 +5.56
1.76
.515
.002
.001 ­1.53
.005
.001
1.24
1.19 ­1.93 1.545
.93
.034
.022 ­18.19
.16
.022
4.24
3.98 +4.54
5.63
3.12
.155
.14 +1.92
.26
.14
.215
.17 ­17.80
.30
.17
.006
.004 ­30.10
.185
.004
1.85
1.76
­.68
1.85 1.495
2.75
2.70 ­1.53
3.00
2.60
3.89
3.68 ­1.53
4.20
2.60
.86
.83 ­2.69
.98
.83
1.55
1.49 +2.85
1.57 1.176
.23
.23 ­1.53
.38
.09
2.14
2.05 ­1.05
2.14 1.565
.031
.012 +77.05
.074
.012
2.00
2.00 ­1.53
2.57
1.85
3.59
3.37 +2.59
3.90
2.90
.039
.035 ­4.23
.095
.035
.285
.205 +17.22
.82
.195
.22
.205 ­8.34
.26
.205
.51
.47 ­1.53
.60
.36
.28
.225 ­15.81
.80
.225
.76
.73 +2.58
.76
.30
.007
.005 ­18.19
.019
.004
3.10
3.02
­.20
3.25
2.78
1.05
.95 +3.47
1.10
.915
.645
.62 +.06
.695
.475
6.20
6.03
­.54
6.20
4.55
3.00
2.91
­.52
3.00
2.55
.17
.17 ­1.53
.21
.12
4.62
4.48 ­1.08
4.62 3.565
2.00
1.97 ­1.27
2.01
1.88
.825
.80 ­3.96
.965
.51
9.28
8.80 ­3.40
9.30
7.50
.036
.036 ­1.53
.064
.03
1.27
1.18 +.93
1.98
1.13
.025
.025 ­1.53
.046
.017
8.97
8.63 +1.96 10.78
7.15
2.97
2.83
­.47
3.00 2.368
7.99
7.34 +4.27
7.99
5.09
.43
.42
­.33
.66
.37
2.72
2.58 ­3.38
3.19
2.44
1.775
1.72 ­1.53 1.865
1.15
3.96
3.71 +4.66
3.96 2.839
2.75
2.68 ­1.53
2.75
2.09
.25
.25 ­5.37
.39
.235
4.63
4.38 +4.20
4.87
3.40
1.58
1.49
­.22 1.745
.895
.25
.24 ­3.49
.59
.24
.004
.002 +98.47
.009
.002
1.10
1.04 ­1.53
2.10
.97
.042
.042 ­1.53
.08
.042
.02
.02 ­1.53
.198
.016
.025
.025 ­1.53
.08
.025
.63
.62 +.93
.855
.57
2.68
2.59
­.76
2.75
1.96
.90
.875 ­2.65
1.27
.74
.042
.042 ­1.53
.066
.041
2.01
1.92 +6.25
2.38
1.55
4.74
4.63 ­2.59
4.96
4.60
.065
.06 ­9.22
.115
.054
1.11
.98 +13.50
1.88
.76
.076
.042 ­46.98
.093
.03
.135
.12 ­5.23
.20
.013
1.01
.95 +4.23 1.087
.80
.16
.14 ­1.53
.40
.14
7.68
7.45 ­4.25
8.50
6.41
.001
.001 ­1.53
.003
.001
.335
.285 ­9.34
.77
.275
2.15
2.09 +.86
2.25
1.52
.20
.17 +9.59
.36
.006
1.00
.805 +22.70
1.00
.17
.70
.70 ­1.53
.90
.70
.01
.009 ­11.53
.018
.008
1.00
.985 ­4.00
1.39
.95
3.65
3.52 +1.91
3.65
2.65
.48
.48 ­1.53
.916
.46
2.03 2.005 ­1.53
2.10 1.805
.255
.235 +.52
.305
.185
.965
.915 ­2.60
1.32
.61
2.65
2.65 ­1.53
2.65 1.800
.43
.41
­.31
.533
.405
.20
.19 +1.04
.30
.155
6.50
6.23 +1.37
6.61
5.32
.02
.02 ­1.53
.035
.001
1.30 1.255 +.84
1.34
.92
.06
.06 ­1.53
.06
.011
2.78
2.65 +2.63
3.01
2.28
.011
.011 ­1.53
.014
.005
3.93
3.81 ­1.27
3.93 2.995
.088
.08 ­10.62
.12
.004
.049
.046 ­1.53
.100
.043
13.29 12.94 ­1.75 13.29
9.82
9.50
9.20 +1.08
9.93
8.01
3.84
3.73 +.65
3.85
2.96
3.00
2.63 +3.40
4.04
2.10
10.48
9.90 +2.71 11.13
7.93
1.22
1.15
­.70
1.44
1.01
2.85
2.69 +3.66
3.14
2.30
.20
.18 ­13.72
.315
.004
.08
.068 +13.18
.36
.066
.24
.23 ­5.69
.30
.20
.245
.19 ­9.86
.25
.031
13.38 12.535 +1.48 14.982 11.16
1.955 1.825 +.05
2.79 1.825
16.88 16.35 +1.11 21.45 14.35
.014
.014 +15.14
.065
.011
.63
.605 +2.61
.675
.40
1.00
.945 ­7.03
1.95
.945
.003
.003 ­1.53
.003
.001
1.30
1.28 +.84
1.90 1.125
.56
.52 +2.18
.83
.48
.015
.013 +13.86
.026
.006
3.80
3.80 ­1.53
4.00
1.85
1.885
1.80
­.72
3.85 1.715
.185
.18 ­4.23
.20
.16
.022
.02 +8.47
.034
.01
.31
.29 +5.37
.42
.19
.032
.029 ­1.53
.108
.021
.01
.008 ­1.53
.023
.002
.125
.125 ­1.53
.15
.045
.15
.15 ­1.53
.17
.14
4.65
4.50 ­2.84
6.99
4.50
.255
.25 ­3.49
.255
.16
.50
.495 ­1.53
.52
.41
.08
.08 ­1.53
.089
.062
.093
.092 ­2.60
.12
.079
.245
.21 ­7.65
.27
.21
.074
.069 +4.19
.255
.05
.165
.13 ­22.74
.23
.037
.245
.22 +.60
.365
.21
21.68 20.53 ­4.17 23.48 15.39
16.95 16.27
­.62 16.95 10.135
.11
.11 ­1.53
.27
.084
2.64
2.49 +.08
2.79 1.975
1.93
1.90 +.05
2.08
1.11
.45
.42 ­1.53
.50
.29
.175
.175 ­1.53
.24
.019
.061
.06 ­3.16
.088
.045
.715
.665 ­1.53
1.45
.57
.22
.22 ­1.53
.29
.20
2.44
2.30 +.14
2.65
2.00
1.44
1.30 ­14.86
4.55
1.30
9.00
8.63 +2.52
9.00
5.27
.064
.057 ­6.53
.145
.057
3.15
2.89 ­6.97
3.53
2.54
62.66 60.86 +.31 62.66 52.51
1.175
1.07 ­10.46
1.40
.99
5.10
5.00 ­3.67
8.45
4.56
19.47 18.45 +2.61 19.47 10.55
.02
.02 ­1.53
.039
.019
.185
.18 ­11.53
.265
.165
2.82
2.66 +.71
2.96
1.69
.21
.13 ­31.53
.23
.015
.245
.225 +5.14
.70
.225
.66
.57 ­9.34
1.60
.57
.595
.51 ­14.35 1.295
.47
.04
.04 ­1.53
.078
.008
.625
.60
­.72 1.045
.562
.01
.01 ­1.53
.04
.01
.31
.26 ­1.53
1.19
.165
11.54 10.42 +7.27 11.98
8.82
1.21
1.18 ­1.53
1.46
1.03
.004
.003 ­26.53
.009
.002
2.38
2.32 +.18
2.44
2.08
.004
.003 ­26.53
.005
.002
.095
.095 ­1.53
.395
.059
1.92
1.60 +12.85
1.92
.945
.045
.04 +27.05
.045
.013
.17
.15 ­15.81
.225
.06
1.40
1.30 +1.48 1.835
1.21
.22
.22 ­1.53
.235
.16
1.78
1.76 ­4.79
1.84
.92
4.08
3.96 ­1.53
6.07
3.64
1.54
1.45 ­3.54
3.25
1.45
1.78
1.78 ­1.53
1.80
1.55
MWR
MGS
MYT
MIG
MAX
MIN
MNW
MGR
MBT
MRM
MIH
MBO
MBE
MKB
MND
MVF
MNY
MTI
MOQ
MRV
MOC
MOT
MRF
MUI
MUE
MSI
MCH
MPX
MNF
MYR
MYS
NAM
NAN
NLS
NAB
NSR
NVT
NEA
NMS
NTC
NEU
NWF
NHH
NWS
NWSLV
NWT
NWZ
NXT
NHF
NCK
NEC
NOD
NBL
NOE
NVN
NRT
NWH
NSX
NUF
NPX
NSP
OKJ
OAR
OBJ
OCL
OCP
OFW
OLH
ONC
OSL
OVH
OTH
OML
OIL
OPG
OEC
ORI
OTI
ORG
OHE
ORA
ORL
OCC
OSP
OTC
OZB
OFX
PBG
PEA
PEH
PSQ
PNW
PGH
PSY
PPX
PPY
PGC
PAB
PFL
PAY
PBD
PPC
PTL
PPT
PAA
PXS
PHI
PHK
POH
PHW
PYC
PYL
PCD
PNC
PTM
PLD
PAF
PGF
PMP
PNV
PPK
PPS
PBT
PMV
PTX
PRR
PGO
PRY
POP
PFG
PRT
PME
PBP
PGL
PRG
PPG
PRO
PSZ
PVA
PTB
PHA
PHG
QTG
QAN
QBE
QRX
QTM
QUB
QST
QUE
QSS
QFX
QHL
RAF
RHC
ETSGOA
ETSGOC
RCG
RCR
REA
RCU
REC
RKN
RCM
RFT
RDF
RFX
RDH
REH
RCT
RGP
RGS
REX
REG
RMD
RHT
REZ
RQL
RFG
RVA
REF
RXH
RNO
RHP
RIS
RIC
RNY
RWH
RUB
RFL
RUL
RFF
31.350
1566.10
153.082
314.423
­
7840.57
3442.66
42423.3
116.850
34752.5
­
50.000
2353.82
2554.35
3023.01
1684.98
1012.58
­
322.200
5490.22
625.835
1500.00
375.602
­
146.774
­
­
125.000
1178.26
37559.1
140.677
75.002
1961.06
­
33258.4
2185.58
1616.21
3276.05
­
1257.77
12868.6
57.973
­
257.437
38.450
15759.5
209.606
2480.47
2027.16
354.673
13430.8
894.756
2.000
­
26279.3
5311.18
4762.24
140.000
5134.15
327.647
­
500.000
­
9704.65
127.313
­
­
­
2961.34
1230.20
­
1253.84
262.628
8003.88
13.030
93.708
6675.57
­
23309.1
76.964
14068.8
204.347
133.207
174.964
1013.30
11250.9
6645.90
4916.48
118.034
174.416
106.974
­
2783.16
7861.19
1889.17
445.972
414.906
2140.55
262.407
­
50.000
1964.43
147.896
932.542
5621.36
2925.83
.939
6255.45
984.709
­
3487.89
34010.3
4.000
77.983
4807.48
10502.4
485.220
1097.41
108.743
557.300
60.000
4433.47
295.197
1023.69
260.535
6528.28
­
8194.09
145.820
618.239
1402.16
297.980
53.000
203.835
687.122
20.000
1250.74
121.646
2.777
­
.036
195.444
­
63433.2
22598.0
560.148
16.000
7698.70
­
­
86.107
1560.71
1453.36
­
1379.95
­
­
1117.26
671.439
889.529
17.146
1864.26
325.239
16321.5
­
40.000
1261.89
260.061
3.314
62.000
­
210.084
75.706
1745.46
54245.8
874.669
20.000
84749.1
1151.55
527.787
460.100
665.010
5534.01
608.417
­
778.109
3640.40
14.891
143.120
4338.85
1521.66
242.969
.153
3.259
.488
7.301
­
25.730
11.810
187.478
.206
80.246
­
.100
24.373
7.114
11.981
7.693
6.221
3.260
.873
11.438
1.800
49.371
1.060
­
1.181
­
.001
.552
3.401
105.162
.522
.396
7.560
6.088
109.162
11.929
11.774
22.511
.025
2.758
112.179
.248
.019
1.589
.058
21.291
.780
7.525
6.610
.456
44.447
2.293
.032
.153
123.277
29.305
27.751
.140
21.232
.359
.377
1.048
1.306
68.076
.325
.030
­
.010
6.841
4.577
.290
2.815
3.432
110.474
1.037
.252
25.187
­
74.321
.130
69.350
1.284
1.981
.856
3.349
15.786
41.734
25.052
.451
2.239
.832
­
7.886
32.683
5.787
1.140
3.011
8.042
1.390
.016
43.279
6.161
.709
3.199
29.406
37.670
.014
8.076
4.775
3.658
14.889
80.348
.025
.589
23.656
20.290
1.680
4.769
1.043
1.362
.220
24.198
1.509
4.010
1.393
32.809
.430
36.854
1.330
2.294
5.445
1.971
.212
.548
3.177
.692
1.590
.347
.009
­
­
2.049
­
197.252
87.899
3.557
.016
33.390
.026
­
1.103
8.312
8.088
­
6.524
­
­
5.929
3.354
3.867
.027
12.865
1.492
26.479
9.085
.268
3.133
.652
.028
.530
.104
1.413
1.047
9.014
154.396
2.979
.154
138.234
5.809
.959
1.700
2.509
19.528
2.287
.237
3.029
6.110
.513
.161
9.789
3.154
1.053
.010
.013
4.396
.133
.075
1.262
.031
7.136
­
.295
.086
.018
.070
.094
.759
.310
.204
.004
.013
.007
.299
.005
.009
.004
.010
.001
.003
.020
.175
.911
.416
.034
.357
.003
86.202
.435
2.019
.198
.072
.067
.279
.102
.022
.714
.050
.064
.016
.377
1.453
.219
1.664
.012
.016
.046
7.077
.030
.079
.007
1.508
.584
.015
.002
.004
.140
.135
.049
.017
.006
.050
.026
.041
.050
.307
.012
.043
.015
6.762
.016
11.815
.803
2.570
.110
.022
.062
.035
.003
.610
.449
.158
.011
.289
.021
1.391
.150
.026
.005
.032
.012
.192
.165
.104
.504
.056
2.291
.009
.033
.168
.015
.100
.002
.024
.016
.019
.087
5.062
.003
.055
.187
.131
.036
.044
.103
.088
1.601
.005
.050
.002
2.371
.006
.018
.295
.138
.012
.010
.257
.109
.033
.042
.032
.011
­
.069
.002
5.732
14.482
.003
.011
2.467
.002
.004
.003
.004
.090
.005
12.014
.639
.639
.196
.284
6.526
.001
2.243
.214
.010
.002
.100
.079
.042
3.213
.148
.008
.027
.117
1.313
11.292
.016
.005
.119
.983
.164
.012
.009
.010
.129
.009
.280
.091
.253
.004
.063
.103
.124
8.49
­1.41
14.19
­2.00
10.57
124.10
­1.58
12.19
­8.00
18.78
­.50
­.02
.77
­2.85
159.05
­
8.13
­.03
20.89
.24
16.00
­.10
­2.59
­.02
.63
­.28
­5.13
­
9.26
16.80
33.91
7.90
­1.00
­.19
222.10
­12.10
13.70
2.17
­34.04
.79
­.97
­1.11
7.60
43.52
­
.12
­1.45
­11.82
15.90
17.60
6.59
­2.50
­24.40
1.88
13.61
­4.76
15.90
­1.74
9.60
24.16
­2.35
­4.79
­.03
­.16
6.00
­19.20
­.92
­3.31
1.50
­.86
­
.52
­
­.87
­401.80
3.39
163.70
­2.76
48.10
­
­
20.20
­
­7.03
2.80
­.24
4.99
­24.60
4.03
1.30
­
1.80
35.00
­.38
­10.12
­.40
2.00
­1.21
12.00
5.24
­.16
7.00
5.10
196.20
­.10
­16.80
­2.28
­.59
­.92
­.21
­.44
­
­
­
32.79
­.27
­
­2.74
1.10
­.71
4.80
­.90
­3.11
46.98
­5.20
­1.09
­1.53
32.20
­6.14
1.80
9.20
1.50
1.71
­3.30
23.50
2.91
1.67
10.33
­52.02
­30.44
­1.73
.73
­.41
­128.50
­31.16
­8.50
­.46
9.20
­1.27
­5.24
.20
­1.07
­2.93
­6.12
144.10
­
­
4.72
31.89
113.70
24.16
­
13.30
­.14
.05
­1.07
­2.10
15.97
124.00
26.77
.60
­4.51
7.00
­
25.90
­.02
­1.40
­1.73
26.50
­9.00
1.74
­
­1.00
.51
1.48
5.70
1.22
15.90
77.00
2.26
­5.20
­
P/E
Ratio
(x)
DPS
(¢)
13.2
1.10
­
­
22.1 12.30
­
­
61.6 12.50
5.4 62.00
­
­
15.8
9.00
­
­
4.3 12.50
­
­
­
­
24.0
­
­
­
5.1 123.00
­
­
20.6
4.50
­
­
.2
­
1.7
­
15.1 15.50
­
­
­
­
­
­
6.3
­
­
­
­
­
­
­
30.2
4.50
9.3 14.50
14.1 28.50
3.9
.50
­
­
­
­
16.0 198.00
­
3.80
39.2 19.50
26.3
­
­
­
65.8
­
­
­
­
­
12.5
7.00
42.9
­
­
­
83.3
­
­
­
­
­
20.8 11.00
15.3 13.00
26.9
4.20
­
­
­
1.50
5.9
­
17.0 13.70
­
­
1.8
9.00
­
­
59.3
8.00
12.2 16.46
­
­
­
­
­
­
­
­
25.0
3.50
­
­
­
­
­
­
19.1
­
­
­
­
­
115.4
­
­
­
­
­
­
­
9.7
­
11.1 96.00
­
­
22.2 50.00
­
­
­
­
13.4 16.00
­
­
­
­
4.8
­
­
­
50.9
5.87
­
2.00
10.7
2.50
7.1
­
­
­
16.7
1.60
13.5
9.50
­
­
­
­
­
­
23.5
1.25
­
­
11.5
7.10
105.9 10.00
­
­
14.9
3.50
8.8
1.80
25.1 175.00
­
­
­
­
­
2.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
26.5 34.00
­
­
­
­
­
­
36.8
­
­
­
12.5
3.50
­
­
­
­
21.9 40.00
­
­
­
­
­
­
14.4 20.00
­
­
5.6
.80
8.8
6.80
91.7
2.00
13.7
­
­
­
9.2 17.50
16.5
2.00
35.6
2.75
7.4
3.00
­
­
­
­
­
­
57.5
.50
­
­
­
­
­ 27.00
­
­
­
­
25.4
5.10
­
­
­
­
18.0
­
­
­
­
­
­
­
41.3 85.00
­
­
­
­
15.5
4.50
6.4 10.00
43.6 57.00
.5
­
­
­
14.4
9.00
­
­
4.0
­
­
­
­
­
8.7
­
26.0 64.00
11.2 26.27
11.3
.10
­
­
15.1
­
­
­
31.2 10.56
­
­
­
­
­
­
23.3 22.00
­
­
7.5
­
­
­
­
­
198.0
­
10.1
­
16.0
3.50
28.3
­
15.8 10.50
.0
­
7.7
­
­
­
­
­
Div
Yield
(%) Stock Name
Last Week
Sale Move
($)
(¢)
.98 MGM Wireless ..........................
1.12
­ MGT Resources........................
.045
3.92 Mighty River Power ...................
3.14
­ Migme ...................................... †
.69
1.92 Millinium Alt Fund......................
6.51
9.20 f Mineral Resources ....................
6.74
­ Mint Payments..........................
.065
4.66 Mirvac Grp ................................
1.93
­ Mission NewEnergy ..................
.025
15.63 f MMA Offshore ..........................
.80
­ MNC Media Invest.....................
3.60
­ Mobilarm ..................................
.052
­ Mobile Embrace........................
.185
­ MOKO Social Media..................
.155
15.07 f Monadelphous Grp...................
8.16
­ Monash IVF Grp ........................
1.34
2.69 f Money3 Corp ............................
1.675
­ Montec Int'l...............................
.001
­ Montech Hldgs ......................... †
.042
­ Moreton Resources ..................
.004
6.43 f Mortgage Choice ......................
2.41
­ Motopia ....................................
.001
­ MRL Corp .................................
.061
­ MUI Corp ..................................
.001
­ Multiplex European...................
.04
­ Multistack Int'l...........................
.01
­ Murchison Hldgs.......................
.13
­ Mustera Prop Grp .....................
.23
1.61 f My Net Fone..............................
2.80
9.32 f Myer Hldgs ...............................
1.555
5.97 f MyState ....................................
4.77
1.64 Namoi Cotton ...........................
.305
­ Nanosonics ..............................
1.35
­ Narhex Life Sciences ................
.006
5.56 f National Aust Bank....................
35.63
2.59 National Storage REIT...............
1.47
3.63 f Navitas .....................................
5.37
­ Nearmap...................................
.57
­ Neptune Marine ........................ †
1.16
­ NetComm Wireless...................
.52
­ Neuren Pharma.........................
.175
­ Newfield Res.............................
.65
7.37 f Newhaven Hotels......................
.95
­ News Corp................................
18.65
­ a nonvote.................................
19.21
­ NewSat.....................................
.10
­ Newzulu....................................
.10
­ NEXTDC ...................................
1.95
3.32 f NIB Hldgs..................................
3.31
4.81 f Nick Scali..................................
2.70
2.37 Nine Entertainment ...................
1.77
­ Nomad Bldg Solutions ..............
.042
3.00 f Noni B .......................................
.50
­ Novarise Renewable.................
.11
5.91 Novion Prop Grp ....................... †
2.32
­ Novogen...................................
.12
31.58 f NRW Hldgs ...............................
.285
­ NSX ..........................................
.07
1.41 Nufarm......................................
5.69
5.58 Nuplex Industries......................
2.95
­ NuSep Hldgs.............................
.063
­ Oakajee Corp............................
.031
­ Oakdale Res ............................. †
.13
­ OBJ ..........................................
.085
2.33 f Objective Corp..........................
1.50
­ Oceania Capital ........................
1.385
­ Oilfield Workforce .....................
.25
­ Oldfields Hldgs .........................
.076
­ OnCard Int'l ..............................
.287
­ Oncosil Medical ........................
.073
­ Onevue Hldgs ...........................
.27
­ Onthehouse..............................
.60
­ oOh! Media ...............................
2.05
­ Optiscan Imaging......................
.06
­ Opus Grp .................................. †
.45
­ Orbital Corp ..............................
.33
5.29 p Orica.........................................
18.14
­ Oriental Technologies...............
.13
4.68 Origin Energy ............................
10.68
­ Orion Health Grp .......................
5.00
­ Orora ........................................
2.13
5.93 f OrotonGroup ............................
2.70
­ Orthocell...................................
.40
­ Osprey Med ..............................
.505
­ OTOC .......................................
.135
­ Oz Brewing ...............................
.004
2.31 f OzForex Grp .............................
2.54
4.08 f Pacific Brands...........................
.49
5.81 f Pacific Energy...........................
.43
­ Pacific Environment..................
.092
­ PAC Smiles Grp ........................
1.90
5.33 Pacific Star Network .................
.30
2.01 p Pact Grp Hldgs..........................
4.73
­ Panorama Synergy ...................
.305
­ PaperlinX ..................................
.039
­ Papyrus Aust ............................
.025
2.66 f Paragon Care............................
.47
­ Patrys .......................................
.017
5.14 f Patties Foods............................
1.38
1.80 Payce Consolidated..................
5.55
­ PBD Development ....................
.016
3.37 Peet ..........................................
1.04
4.00 f Pental ....................................... †
.45
3.56 f Perpetual ..................................
49.18
­ PharmAust................................
.006
­ Pharmaxis.................................
.105
.34 f Phileo Aust................................
5.80
­ Phoslock Water.........................
.063
­ Phosphagenics.........................
.079
­ PHW Consolidated ...................
.002
­ Phylogica..................................
.024
­ Phytotech Med .........................
.475
­ Pine Capital...............................
.155
­ f Pioneer Credit...........................
1.91
3.91 f Platinum Asset..........................
8.70
­ PLD Corp ..................................
.005
­ PM Capital Asian.......................
.99
­ PM Capital Global .....................
1.065
­ PMP..........................................
.405
­ Polynovo...................................
.085
5.83 f PPK Grp....................................
.60
­ Praemium .................................
.27
­ Prana Biotech ...........................
.18
3.89 f Premier Invest...........................
10.27
­ Prescient Therapeutics ............. †
.105
­ Prima BioMed ...........................
.036
­ Primary Gold.............................
.02
4.32 f Primary Health Care ..................
4.63
­ Primary Opinion ........................
.049
8.00 f Prime Financial .........................
.10
8.45 f Prime Media Grp .......................
.805
1.45 f Pro Medicus..............................
1.375
­ Probiotec..................................
.235
­ Progen Pharma.........................
.18
8.06 f Programmed Maint...................
2.17
4.17 f Pro­Pac Packaging...................
.48
4.62 Prophecy Int'l............................
.595
3.95 f PS&C........................................
.76
­ pSivida Corp .............................
4.87
­ f PTB Grp ....................................
.30
­ Public Hldgs..............................
.022
1.19 f Pulse Health..............................
.42
­ Q Technology ...........................
.009
­ Qantas Airways.........................
2.61
2.54 f QBE Insurance Grp ...................
10.61
­ QRxPharma..............................
.02
­ Quantum Energy.......................
.011
2.18 f Qube Holdings..........................
2.34
­ Quest Invest..............................
.05
­ Queste Comms.........................
.14
­ Questus ....................................
.036
­ Quickflix....................................
.002
­ Quickstep Hldgs .......................
.227
­ Raffles Capital...........................
.20
1.43 f Ramsay Health Care .................
59.45
­ RBS Google A ...........................
639.00
­ RBS Google C...........................
639.00
6.16 f RCG Corp .................................
.73
4.88 f RCR Tomlinson.........................
2.05
1.15 f REA Grp....................................
49.55
­ Real Estate Cap ........................
.11
­ Recall Hldgs..............................
7.15
4.71 p Reckon .....................................
1.91
­ Reclaim Ind...............................
.024
­ Rectifier Technologies ..............
.002
­ p Redflex Hldgs ...........................
.90
­ RedFlow ...................................
.31
­ RedHill Education .....................
1.39
1.98 f Reece Aust ...............................
32.26
8.73 Reef Casino Tr...........................
3.01
1.47 f Refresh Grp ..............................
.068
­ Regeneus .................................
.165
­ f Regional Express......................
1.06
­ Regis Healthcare ......................
4.37
1.31 ResMed Inc...............................
8.08
­ Resonance Health ....................
.039
­ Resources&Energy Grp ............
.07
­ Resource Equipment ................
.26
3.57 f Retail Food Grp.........................
6.17
­ REVA Medical ...........................
.49
­ Reverse Corp............................
.13
­ Rewardle Hldgs ........................
.235
­ Rhinomed .................................
.019
­ Rhipe ........................................ †
1.01
­ Richfield Int'l .............................
.15
3.85 f Ridley Corp ...............................
.91
­ RNY Prop Tr ..............................
.345
4.17 Royal Wolf Hldgs.......................
2.52
­ Rubicor Grp ..............................
.036
­ Rubik Financial .........................
.175
­ RungePincockMinarco .............
.58
­ Rural Funds Grp........................ †
1.05
Bid
­1 1.125
­.3
.015
­5
3.02
­1
.71
­
­
+16
6.73
­.4
.064
+1.5
1.93
+.5
.027
­17
.795
­
.87
­.6
.05
­
.185
­
.15
­65
8.12
­ 1.315
­.5 1.665
­
­
­.3
.042
­
.004
­4
2.41
­
­
+.4
.056
­
­
­.2
.039
­
.006
­
.095
+1
.20
­45
2.80
+4.5
1.55
­
4.77
+.5
.305
+7 1.325
­
.006
+86 35.62
+4 1.445
+4
5.36
­3
.565
­
1.16
+6
.51
+.5
.175
­
.63
+3
.84
+21 18.54
+43 19.08
­4
.095
­2
.10
+12 1.925
+15
3.30
­5
2.66
+9 1.765
­.1
.042
­5.5
.57
­
.11
+2
2.31
+.5
.115
­2
.28
­.4
.07
+33
5.67
+10
2.35
­
.043
­.6
.031
­
.11
­.5
.085
+4 1.495
­ 1.245
­
­
­
.076
+2.2
.285
­.1
.073
­
.26
­2
.60
+12
2.05
+.1
.06
­
.45
­6
.31
+18 18.14
+9.5
.027
­17 10.67
­60
4.70
+1
2.12
­37
2.69
­
.395
­2.5
.49
­1
.13
+.1
.003
+21
2.52
+.5
.48
­
.43
+1
.086
+3.5
1.87
­
.31
+41
4.70
­1.5
.305
+.1
.038
­.3
.013
+6.5
.455
+.1
.016
­1 1.335
­
5.61
­
.016
+.5 1.035
+.5
.45
+219 49.02
­.1
.006
­
.10
­
5.05
+1.4
.061
­
.078
­
.002
­
.022
­30.5
.47
­.5
.075
+3
1.91
+20
8.70
+.1
.004
+2
.97
­2.5 1.065
­.5
.405
­.4
.082
­
.57
+1.5
.26
+1
.18
+13 10.24
­1
.105
+.3
.036
­
.018
+16
4.63
­.1
.049
­
.10
­7
.805
­2.5
1.36
­.5
.235
­4
.175
­5
2.17
­
.48
+2.5
.57
+3
.76
­12
4.91
­
.30
+.2
.02
­
.42
­
.007
+27
2.59
­7 10.61
­.4
.02
­.3
.012
­5
2.34
­
.05
­
.052
+.1
.034
­
.002
+1.2
.225
­
­
+110 59.42
­ 663.49
­ 663.49
+1.5
.705
­3
2.02
+176 49.48
­
.11
+12
7.10
+2
1.90
+.2
.024
­
.002
­5
.83
+2
.305
+4
1.36
­35 32.25
+4
3.00
­
.05
+.5
.165
­1 1.035
+23
4.33
+28
8.07
­.1
.038
+.5
.07
­
.26
+17
6.16
+3
.49
+.5
.13
+.5
.235
­.2
.019
+3
1.01
­
.105
­4
.91
+2
.34
­1
2.51
­
.042
­3
.17
+2.5
.56
+2
1.03
Ask
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
1.17
1.19
1.12 ­2.41
1.45
.85
.046
.045
.045 ­7.78
.068
.015
3.38
3.37
3.09 ­3.09
3.37 1.805
.69
.75
.69 ­2.95
1.07
.024
6.21
6.51
6.51 ­1.53
6.59
6.20
6.76
6.92
6.27 +.91 12.74
6.27
.066
.068
.06 ­7.32
.37
.055
1.935
1.96 1.905
­.74
1.96
1.63
.035
.025
.02 +23.47
.03
.006
.805
.98
.782 ­19.05 2.896
.782
3.24
3.60
3.60 ­1.53
3.91
1.51
.06
.058
.052 ­11.87
.067
.02
.19
.19
.177 ­1.53
.305
.13
.155
.16
.14 ­1.53
.28
.125
8.17
8.78
8.11 ­8.90 19.00
8.11
1.34
1.36 1.305 ­1.53
1.97 1.305
1.68
1.70
1.58 ­1.82
1.74
.95
.001
.001
.001 ­1.53
.003
.001
.046
.045
.042 ­8.19
.05
.022
.005
.004
.003 ­1.53
.006
.003
2.45
2.47
2.35 ­3.16
3.23
2.13
.001
.001
.001 ­1.53
.002
.001
.061
.061
.05 +5.49
.12
.018
.001
.001
.001 ­1.53
.001
.001
.043
.042
.04 ­6.29
.045
.016
­
.01
.01 ­1.53
.011
.008
.13
.13
.13 ­1.53
.15
.10
.23
.23
.225 +3.02
.23
.20
2.82
3.27
2.73 ­15.37
4.00
1.75
1.56
1.56
1.48 +1.45
2.82 1.285
4.85
4.90
4.74 ­1.53
5.04
4.37
.32
.305
.28 +.14
.37
.26
1.35
1.38
1.24 +3.94
1.45
.735
.007
.006
.006 ­1.53
.009
.002
35.64 35.78 34.74 +.95 36.00 31.33
1.47 1.475 1.435 +1.27
1.55 1.075
5.37
5.48
5.19
­.77
7.88
4.43
.57
.60
.56 ­6.53
.835
.375
1.30
1.16
1.16 ­1.53
1.50
1.00
.52
.52
.43 +11.52
.82
.315
.18
.18
.16 +1.42
.185
.064
.66
.65
.63 ­1.53
.80
.235
1.25
.92
.92 +1.74
.95
.735
18.66 18.96 18.535
­.39 20.20 16.16
19.19 19.56 19.15 +.76 20.62 16.61
.10
.14
.078 ­30.10
.515
.078
.115
.12
.10 ­18.19
.215
.05
1.955
1.96 1.795 +5.03
2.34 1.445
3.31
3.33
3.12 +3.22 3.455 2.414
2.70
2.76
2.65 ­3.34
3.12
2.40
1.77
1.77
1.62 +3.83
2.39
1.62
.043
.044
.042 ­3.85
.061
.035
.58
.50
.50 ­11.44
.66
.34
.16
.11
.11 ­1.53
.195
.08
2.32
2.34
2.26
­.66
2.34
1.86
.12
.125
.11 +2.82
.27
.081
.285
.315
.28 ­8.08 1.517
.28
.14
.074
.07 ­6.93
.19
.067
5.71
6.12
5.40 +4.63
6.12
3.77
2.94
2.95
2.75 +1.98
3.25
2.55
.062
.063
.063 ­1.53
.085
.041
.04
.037
.031 ­17.74
.045
.023
.20
.13
.13 ­1.53
.21
.007
.086
.092
.085 ­7.08
.13
.032
1.50
1.50
1.43 +1.21
1.76
.64
1.385 1.385 1.385 ­1.53
1.80 1.275
.26
.25
.25 ­1.53
.31
.17
.082
.076
.076 ­1.53
.11
.076
.29
.29
.265 +6.78
.30
.16
.075
.074
.067 ­2.88
.15
.067
.27
.27
.27 ­1.53
.36
.23
.615
.635
.60 ­4.75
.72
.425
2.09
2.10
1.96 +4.69
2.10
1.80
.061
.066
.057 +.17
.185
.028
.50
.45
.45 ­1.53
.60
.32
.38
.39
.31 ­16.91
.48
.14
18.17 18.54 17.72
­.52 24.63 16.87
.07
.035
.035 +269.9
.035
.010
10.69 10.905 10.425 ­3.09 16.21 10.28
4.95
5.60
4.85 ­12.24
6.05
4.85
2.13
2.22 2.055 ­1.05
2.22 1.235
2.70
3.05
2.55 ­13.58
4.98
2.55
.40
.405
.395 ­1.53
.54
.30
.505
.52
.49 ­6.24
.68
.45
.15
.145
.125 ­8.42
.235
.097
.004
.004
.003 +31.81
.015
.001
2.54
2.55
2.34 +7.49
3.50
2.03
.49
.51
.472
­.49
.745
.42
.44
.44
.40 ­1.53
.58
.39
.095
.092
.081 +10.67
.195
.049
1.90
1.90
1.81 +.35
1.97
1.67
.37
.30
.30 ­1.53
.34
.23
4.73
4.80
4.32 +7.97
4.80
3.10
.31
.34
.30 ­6.21
.545
.04
.039
.039
.036 +1.11
.076
.032
.025
.028
.025 ­12.24
.062
.007
.47
.475
.41 +14.52
.475
.225
.017
.017
.016 +4.72
.052
.014
1.38
1.41 1.335 ­2.24
1.45 1.105
7.90
5.55
5.55 ­1.53
6.00
3.98
.017
.016
.016 ­1.53
.026
.012
1.04
1.04 1.005 ­1.04
1.44 1.005
.46
.46
.45
­.40
.57
.36
49.20 49.25 47.25 +3.14 53.16 41.30
.007
.007
.006 ­15.81
.019
.006
.105
.105
.094 ­1.53
.21
.04
6.00
5.80
5.80 ­1.53
6.15
3.05
.063
.063
.048 +27.05
.063
.025
.079
.08
.073 ­1.53
.12
.061
.003
.002
.002 ­1.53
.576
.002
.025
.025
.022 ­1.53
.039
.01
.475
.91
.47 ­40.63
.92
.305
.155
.16
.155 ­4.65
.18
.155
1.94
1.95
1.85 +.07
1.96
1.54
8.72
8.76
8.39 +.83
8.76
5.72
.005
.005
.004 +23.47
.017
.004
.99
.99
.965 +.54
1.00
.89
1.08
1.09
1.06 ­3.82
1.11
.76
.425
.425
.405 ­2.74
.515
.375
.09
.089
.081 ­6.02
.16
.071
.65
.60
.60 ­1.53
.88
.60
.265
.27
.245 +4.36
.27
.125
.19
.19
.165 +4.36
1.32
.155
10.27 10.61 10.16
­.24 11.27
7.31
.11
.115
.105 ­10.22
.40
.10
.037
.037
.035 +7.57
.059
.03
.029
.02
.02 ­1.53
.055
.01
4.64
4.68
4.51 +2.05
5.04
4.09
.05
.05
.049 ­3.53
.10
.035
.105
.10
.098 ­1.53
.14
.085
.89
.877
.805 ­9.53
1.08
.78
1.375
1.38
1.21 ­3.31
1.50
.71
.25
.24
.235 ­3.61
.65
.235
.19
.23
.175 ­19.71
1.29
.155
2.21
2.38
2.16 ­3.78
3.09
2.10
.50
.48
.48 ­1.53
.525
.42
.595
.62
.59 +2.86
.62
.35
.83
.77
.73 +2.58
.985
.65
5.10
5.10
4.87 ­3.93
5.50
3.61
.32
.30
.30 ­1.53
.36
.26
­
.022
.02 +8.47
.055
.02
.43
.435
.42 ­1.53
.745
.38
.01
.009
.009 ­1.53
.034
.009
2.61
2.63
2.30 +10.01
2.64 1.025
10.63 10.70 10.28 ­2.18 13.23 10.13
.024
.021
.02 ­18.19
.93
.015
.019
.014
.011 ­22.95
.048
.01
2.35
2.46
2.31 ­3.62
2.62
1.96
.056
.05
.05 ­1.53
.058
.03
.12
.14
.14 ­1.53
.15
.11
.036
.036
.035 +1.33
.063
.02
.003
.002
.002 ­1.53
.018
.002
.23
.23
.22 +4.06
.245
.16
.20
.20
.20 ­1.53
.30
.20
59.52 60.16 58.26 +.36 60.16 41.06
­ 639.00 639.00 ­1.53 639.02 639.00
­ 639.00 639.00 ­1.53 639.02 639.00
.73
.73
.68 +.57
.88
.56
2.05
2.20
1.93 ­2.97
3.50
1.50
49.55 50.08 47.88 +2.16 52.45 39.45
.13
.11
.11 ­1.53
.335
.10
7.15
7.45
7.02 +.18
7.75
4.30
1.97
1.97
1.80
­.47
2.29
1.72
.025
.024
.018 +7.57
.039
.006
.003
.002
.002 ­1.53
.006
.002
.90
.95
.90 ­6.79
1.26
.78
.31
.31
.275 +5.37
.41
.093
1.39
1.39
1.34 +1.44
1.51
.74
32.46 33.39 32.00 ­2.60 33.48 29.19
3.01
3.03
2.98
­.18
4.22
2.60
.068
.068
.068 ­1.53
.068
.035
.17
.18
.16 +1.60
.53
.10
1.06
1.07
1.03 ­2.46
1.10
.69
4.37
4.40
4.10 +4.03
4.44
3.75
8.10 8.465
7.96 +2.06 8.465
4.68
.039
.04
.038 ­4.03
.082
.031
.09
.07
.065 +6.17
.10
.002
.265
.26
.26 ­1.53
.265
.11
6.18
6.26
6.01 +1.31
6.26
3.67
.50
.49
.46 +5.00
.565
.11
.14
.14
.12 +2.47
.17
.069
.24
.235
.225 +.65
.30
.195
.02
.021
.019 ­11.05
.054
.018
1.02
1.02
.98 +1.54
1.20
.031
.15
.15
.15 ­1.53
.165
.08
.925
.965
.91 ­5.74
.99
.755
.345
.345
.32 +4.63
.345
.265
2.60
2.53
2.51 ­1.92
3.70
2.51
.05
.036
.03 ­1.53
.08
.03
.18
.21
.175 ­16.16
.565
.165
.58
.585
.55 +2.98
.76
.545
1.05
1.06
1.02 +.42
1.11
.72
Tables
4
INDUSTRIALS
ASX
Code
Wkly
Vol
(000s)
RHL
RXP
SRH
SAI
SLM
SND
SCP
SCD
SCG
SFC
SIE
SDI
SLK
SDM
SEK
SLT
SHV
SEN
SRV
SSM
SVW
SWM
SWL
SGF
SHR
SHU
SHJ
SHP
SSL
SSLPA
SIP
SLX
SIV
SVA
SIO
SGM
SGT
SRX
SIT
SKE
SKT
SKC
SKF
SGH
SPZ
SIQ
SMP
SMX
SOI
SOM
SHL
SOL
SKI
SPK
SFH
SDA
SPO
SIX
STS
SPL
SDF
SST
SBI
SXE
SXL
SGP
SKS
SGO
SMN
SGN
SYP
SZG
SUD
SNZ
SBN
SBB
SUN
SDG
SVS
SUL
SNL
SRF
SWK
SWW
SYD
TAH
TAG
TWD
TAN
TGR
TTS
TCN
TNE
TPC
TLS
TPP
TEN
TFC
CGL
PGR
TRS
TNK
TSM
THO
TGA
TOP
TIS
TTN
TOL
TWR
TOX
TPM
TME
TTI
TSN
TSE
TCO
TPI
TCL
TRG
TWE
TYO
TAU
TTA
TUP
TWH
TDX
TZL
UGL
UNS
UOS
UPG
UBI
UBN
USH
URF
USG
UCM
UXC
VMX
VMG
VELCP
VELIN
VELPA
VED
VIA
VIG
VIE
VII
VLW
VRL
VLA
VAH
VRT
VEI
VGI
VTG
VSC
VMT
VET
VOC
VTX
WCB
WRG
WAT
WMK
WTP
WDS
WEB
WBA
WBAPA
WLL
WES
WFD
WBC
WBB
WIG
WOW
WNS
WRR
WOR
XRO
XRF
XTE
YHL
YBR
YOW
ZNZ
ZER
ZGL
ZMG
ZIP
93.683
412.251
­
1602.09
26.769
1978.85
7284.33
6.000
54107.9
6.910
40.000
110.307
268.102
403.976
4209.75
5618.81
593.822
46514.6
300.438
170.792
2710.53
10424.9
97.543
968.728
­
51.000
701.079
12732.4
­
­
5364.92
674.790
93.484
67.805
463.812
3579.02
4138.70
792.971
­
4962.48
891.395
785.862
160.810
2408.38
1259.64
532.935
403.829
242.964
20050.3
517.587
4657.99
214.658
19927.0
7381.14
104.102
107.939
5764.83
174.370
91.232
1296.40
4118.11
.060
­
358.205
4874.14
33121.5
­
367.124
221.176
6327.39
­
­
4817.19
­
­
9562.87
16950.4
342.500
­
4357.17
47.635
800.998
648.065
200.000
20994.4
12028.6
90.877
566.591
69.735
1146.19
17372.5
1299.71
2712.29
­
119238
100.000
23461.1
2296.17
262.912
632.909
1226.81
90.500
454.427
­
1215.19
1116.83
513.162
501.859
12735.7
24.455
1551.23
6336.68
7231.50
330.000
2259.12
12270.4
­
18588.5
16710.0
179.581
8077.06
­
­
­
420.361
­
374.000
654.423
5326.43
4034.06
18.730
25.067
345.282
2039.00
­
115.558
31.875
89.500
2135.05
85.000
4976.14
.700
­
­
8099.72
­
18.788
15.500
­
4896.68
702.292
546.431
6118.94
864.619
511.044
6.185
336.899
98.410
13739.3
­
1475.50
102111
5.105
­
20.559
595.813
220.262
954.795
300.558
459.294
­
21.978
12086.8
28990.4
28834.8
26.359
107.738
24567.6
­
377.999
9329.85
78.271
362.798
51.192
­
209.470
10280.1
183.676
20.000
482.754
290.000
2378.29
YTD
Vol
(Mil)
Monday2February2015
TheAustralianFinancialReview | www.afr.com
cont’d
Mkt
Cap
($Bil)
.222
.283
9.705
.055
.057
.005
8.478
.832
.374
.256
3.041
.060
31.157 1.252
.007
.011
237.909 20.232
.023
.076
.082
­
1.206
.080
.402
.177
.826
.119
16.358 6.116
15.192
.002
1.719
.470
129.481
.081
1.128
.500
1.307
.079
9.273 1.520
60.589 1.309
.797
.135
1.963
.455
­
.021
.051
.069
1.491
.491
23.998
.007
­
.038
­
­
27.759
.886
2.864
.089
.293
.194
.255
.033
1.493
.242
18.918 2.225
15.593
.483
3.383 1.523
.470
.056
28.663
.309
6.594 2.218
6.019 2.174
.549
.006
12.665 1.386
2.952
.028
1.854
.151
1.082
.031
1.252
.250
33.907
.004
1.350
.137
20.038 7.562
.859 3.103
60.908 3.138
22.059 5.780
.734
.142
.322
.222
28.139 2.048
.398
.007
2.225
.037
4.028
.148
14.606
.737
­
.893
­
.001
2.963
.073
22.627
.773
116.879 10.288
.041
.015
.884
.022
1.551
.037
27.910
.377
­
.004
­
.001
43.297
.040
.016
.645
4.130
.004
16.882
.031
59.886 18.939
.874
.309
­
.004
17.671 1.720
.153
.070
2.427
.226
1.241
.041
1.200
.002
94.507 11.059
46.476 3.499
.113
.010
.630
.091
.759
.087
6.732
.554
68.033 5.581
1.948
.020
8.492 1.027
.094
.008
423.383 79.467
1.107
.008
62.383
.526
14.700
.481
.544
.093
2.023
.092
3.855
.168
.478
.043
1.553
.052
.325
.001
6.292
.433
2.839
.073
6.079
.076
3.850
.009
53.566 4.441
.279
.374
4.798
.389
28.989 5.319
16.609 1.349
.812
.013
13.818
.007
53.215
.728
­
.013
96.719 1.303
75.868 17.558
.819
.335
27.349 3.204
­
.047
­
.003
­
.004
3.186
.303
1.178
­
7.764
.001
3.309
.049
18.902
.299
17.111
.255
.221
.243
.142
.037
3.200
.040
2.372
.189
­
.005
.627
.583
.115
.116
.115
.016
6.839
.247
.601
.005
28.101
.039
.010
.085
­
.005
­
­
32.874 1.937
­
.015
.019
.005
.593
.003
­
.011
5.270
.197
4.222
.973
3.486
.056
28.263 1.657
4.185
.641
2.848
.128
.007
.292
2.570
.206
.312
.085
32.013
.050
11.908
.058
7.986
.654
139.771
.005
.019
.439
2.114
.004
.096
.040
2.018
.073
2.533
.153
2.429
.025
1.474
.232
1.032
.208
­
­
.054
.133
40.859 48.984
121.029 20.490
102.324 107.521
.225
.211
1.009
.096
80.493 40.143
­
.002
.986
.006
31.097 2.350
.294 1.886
.688
.025
.219
.009
­
.021
1.498
.167
13.735
.071
.924 1.900
.663
.035
1.493
.050
.340
.004
20.136
.026
EPS
(¢)
P/E
Ratio
(x)
DPS
(¢)
15.27
23.8 16.00
5.60
7.1
­
­3.60
­
­
16.80
23.4 15.50
.16 1003.1 15.00
8.14
9.5
6.00
17.30
11.2 11.20
­1.52
­
­
205.46
1.8
­
44.10
12.2 25.00
.17
7.1
­
5.40
12.5
.70
10.90
21.1
7.36
­3.40
­
4.00
57.70
30.9 30.00
­12.25
­
­
50.20
13.2 20.00
.28
26.8
­
27.00
18.8 20.00
.76
27.0
­
77.00
6.7 40.00
14.90
8.8 12.00
13.15
11.7
7.50
­
­
­
­5.20
­
­
6.70
8.2
4.00
14.30
19.9
3.50
­.54
­
­
10.12
46.5
­
­
­
­
5.50
14.5
4.00
­17.31
­
­
43.40
15.0 30.00
­
­
­
­
­
­
­43.50
­ 10.00
20.15
19.4 14.93
42.50
63.4 14.00
­1.81
­
­
18.86
6.9 17.00
39.60
14.4 26.58
15.80
23.4 16.88
­2.14
­
­
30.30
21.9
8.00
­3.00
­
­
­
­
­
1.28
14.1
­
18.10
19.9 12.50
­.10
­
­
.95 283.2
­
96.20
19.6 67.00
55.03
23.6 48.00
10.55
20.3 11.25
23.35
13.5 15.49
6.50
11.4
4.00
­
­
­
­
­
­
­.52
­
­
2.00
29.5
4.00
­5.00
­
­
5.43
27.0
4.50
197.40
14.6 78.49
­7.80
­
­
4.78
9.4
2.70
­41.98
­
7.50
22.80
19.2 24.00
­.54
­
­
­1.88
­
­
­.84
­
­
12.39
7.4
8.60
.09
8.9
­
­6.00
­
­
­.25
­
­
6.61
44.6
3.66
­.16
­
­
1.43
4.5
.06
57.11
25.8 75.00
8.00
21.3
4.00
2.50
12.0
­
55.10
15.8 40.00
17.55
11.4
9.00
­
­
­
.71
26.8
.40
­.03
­
­
9.97
50.1 23.50
17.20
26.6 16.00
­6.00
­
­
19.76
18.0 21.00
.13 338.5
1.00
28.03
13.4 11.50
14.10
27.4 13.50
1.10
8.1
.22
10.06
33.0
6.16
50.36
1.5
­
34.40
18.9 29.50
.15
26.0
­
­6.51
­
­
28.93
5.1
3.00
­
­
­
­
­
­
50.30
11.6 30.00
­
­
­
1.45
24.5
­
2.82
.4
­
20.07
14.3 11.50
­2.47
­
­
­2.82
­
­
24.31
.6
7.50
39.90
15.5 28.00
11.01
19.1 11.25
16.33
17.8
6.00
21.60
31.0
9.25
18.77
18.1 14.73
­.49
­
­
­.04
­
­
10.70
13.3
­
3.32
30.1
5.00
1.00
82.5
1.50
18.30
50.3 37.50
56.60
21.4 50.00
­15.60
­ 13.00
1.79
8.4
­
­2.80
­
­
­3.34
­
­
­.39
­
­
­.17
­
­
.01
10.0
­
­4.39
­
­
37.28
4.8
­
­10.45
­
­
6.73
7.3
2.50
1.32
78.8
­
­6.28
­
­
­
­
­
­1.87
­
­
.20 1085.0 10.00
16.57
12.7
­
­2.00
­
­
4.95
15.1
3.75
16.41
1.1
­
­.70
­
­
108.73
8.8
.50
­
­ 10.60
­
­
.70
3.20
71.9
4.00
­2.99
­
­
­
­
­
1.38
2.2
­
­6.05
­
­
21.80
9.6 15.00
28.70
21.3 27.00
­4.60
­
­
­11.40
­
­
38.80
20.7 26.00
7.90
9.1
1.25
­
­
­
­3.26
­
4.64
12.85
11.7
3.50
.12
31.7
­
­
­
­
15.86
39.2
1.80
­.60
­
­
38.10
20.5
­
­.10
­
­
2.60
42.3
6.00
8.99
9.3
5.00
9.65
8.4
6.00
9.19
1.8
7.25
24.24
12.0 13.50
6.21
21.6
3.50
­
­
9.00
21.93
15.5 19.00
234.47
18.6 189.90
­39.26
­
­
243.70
14.1 182.00
38.75
14.8 28.00
4.70
19.8
2.75
196.50
16.2 137.00
­.30
­
­
3.45
3.8
­
101.00
9.5 85.00
­32.15
­
­
1.80
10.6
1.10
­1.20
­
­
.06 500.0
­
­4.50
­
­
­6.62
­
­
4.90
96.9 20.11
46.71
.8
­
1.62
14.2
.90
.21
27.6
­
­8.81
­
­
Div
Yield
(%) Stock Name
Last Week
Sale Move
($)
(¢)
4.40 f Ruralco Hldgs ...........................
­ RXP Services ............................
­ Saferoads Hldgs .......................
3.94 p SAI Global.................................
9.35 f Salmat ......................................
7.79 f Saunders Int'l............................
5.80 SCA Property Grp .....................
­ Scantech ..................................
­ Scentre Grp ..............................
4.63 f Schaffer Corp ...........................
­ SciGen......................................
1.04 f SDI............................................
3.20 f SEALINK Travel Grp..................
7.62 f Sedgman ..................................
1.68 f Seek .........................................
­ Select Exploration.....................
3.02 Select Harvests.........................
­ Senetas Corp............................
3.94 p Servcorp...................................
­ f Service Stream .........................
7.80 f Seven Grp Hldgs.......................
9.16 f Seven West Media ....................
4.85 f Seymour White .........................
­ f SG Fleet Grp .............................
­ Shearer (John) Hldgs.................
7.27 Shenhua Int'l.............................
1.23 Shine ........................................
­ Shoply ......................................
­ Sietel.........................................
­ 5% cum pf................................
5.00 f Sigma Pharmaceutical..............
­ Silex Systems ...........................
4.59 f Silver Chef ................................
­ Simavita....................................
­ Simonds Grp.............................
.92 f Sims Metal Mgt .........................
3.82 Singapore Tel............................
.52 f Sirtex Medical ...........................
­ Site Grp Int'l ..............................
12.98 f Skilled Grp ................................
4.66 Sky Network TV.........................
4.56 SkyCity Entertain ......................
­ Skyfii......................................... †
1.20 f Slater & Gordon.........................
­ Smart Parking ...........................
­ Smartgroup Corp......................
­ Smartpay Hldgs ........................
3.47 f SMS Management ....................
­ Soil Sub Tech ............................
­ SomnoMed...............................
3.56 p Sonic Healthcare ......................
3.70 f Soul Pattinson WH ....................
5.26 Spark Infrastructure ..................
4.92 Spark New Zealand...................
5.41 f Specialty Fashion .....................
­ SpeedCast Intl ..........................
­ Spotless Group.........................
­ Sprintex ....................................
6.78 f SRG..........................................
­ Starpharma Hldgs.....................
3.07 f Steadfast Group .......................
2.73 Steamships Trading..................
­ Sterling Plantations...................
6.00 f Sthn Cross Elect Engnr .............
7.11 f Sthn Cross Media......................
5.48 Stockland .................................
­ Stokes ......................................
­ f Stream Grp ...............................
­ Structural Monitor.....................
9.35 f STW Comms.............................
­ Style .........................................
­ Subzero Grp .............................
­ Suda .........................................
1.24 Summerset Grp ........................
­ Sun Biomedical.........................
.92 Sunbridge Grp ..........................
5.10 f Suncorp Grp .............................
2.35 f Sunland Grp..............................
­ Sunvest Corp............................
4.58 f Super Retail Grp........................
4.50 f Supply Net ................................
­ Surfstitch Grp ...........................
2.11 f Swick Min Services ...................
­ SWW Energy.............................
4.71 Sydney Airport ..........................
3.50 f Tabcorp Hldgs ..........................
­ Tag Pacific ................................
5.92 f Tamawood ...............................
2.27 Tandou .....................................
3.05 p Tassal Grp.................................
3.50 f Tatts Grp...................................
2.47 Techniche.................................
1.86 f Technology One........................
­ f Tel Pacific ................................. †
4.54 f Telstra Corp ..............................
­ Tempo Aust ..............................
­ Ten Network Hldgs ...................
2.04 f TFS Corp ..................................
­ The Citadel Grp .........................
­ THE Pas Grp .............................
5.15 f The Reject Shop........................
­ Think Childcare & Edu ...............
­ f ThinkSmart ...............................
­ Thomas & Coffey.......................
4.02 f Thorn Grp..................................
­ Thorney Opportunities ..............
­ Tissue Therapies.......................
51.72 f Titan Energy Service .................
4.52 f Toll Hldgs..................................
5.36 Tower .......................................
2.06 f Tox Free Solutions ....................
1.38 f TPG Telecom ............................
4.33 Trade Me Grp ............................
­ f Traffic Tech...............................
­ Transaction Solutions ...............
­ Transfield Services ...................
5.00 f Transmetro Corp.......................
1.82 f Transpacific Indust ...................
4.07 p Transurban Grp.........................
4.12 f Treasury Grp.............................
2.64 Treasury Wine Estates ..............
­ Treyo Leisure ............................
­ Trustees Australia .....................
­ f TTA Hldgs .................................
­ TTG Fintech ..............................
­ TW Hldgs ..................................
­ Tyrian Diagnostics ....................
­ TZ .............................................
­ UGL ..........................................
­ Unilife Corp...............................
5.10 United Overseas Aust ...............
­ Unity Pacific Grp ....................... †
­ Universal Biosensors ................
­ Urbanise.com ...........................
­ US Masters Hldgs .....................
4.61 US Masters Res Prop Fd ...........
­ US Select POF II........................
­ USCOM ....................................
5.03 f UXC ..........................................
­ Valmec......................................
­ VDM Grp ...................................
.05 f Vealls ........................................
6.62 f income.....................................
.23 f 7% cum pf................................
1.74 Veda Grp...................................
­ Viagold Capital..........................
­ Victor Grp Hldgs........................
­ Viento Grp.................................
­ Vietnam Industrial .....................
7.14 f Villa World Grp ..........................
4.43 f Village Roadshow .....................
­ Viralytics ...................................
­ Virgin Australia..........................
3.24 f Virtus Health .............................
1.75 f Vision Eye Institute....................
­ Vista Grp Intl..............................
3.30 f Vita Grp.....................................
2.33 Vita Life Sciences......................
­ VMoto.......................................
­ f Vocation ...................................
.29 f Vocus Comms ..........................
­ Vortex Pipes.............................. †
­ f Warrnambool Cheese ...............
­ Water Res Grp...........................
5.45 f Waterco....................................
5.99 f Watermark Mkt fd .....................
7.41 p Watpac .....................................
42.65 f WDS .........................................
4.62 f Webjet ......................................
2.61 f Webster ....................................
6.62 f 9% cum pf................................
5.57 f Wellcom Grp.............................
4.36 f Wesfarmers .............................. †
­ Westfield Corp ..........................
5.28 f Westpac Banking......................
4.88 f Wide Bay Aust...........................
2.96 f Wilson HTM Inv .........................
4.31 f Woolworths ..............................
­ World.Net Services ...................
­ World Reach .............................
8.84 p WorleyParsons .........................
­ Xero ..........................................
5.79 f XRF Scientific ...........................
­ XTEK......................................... †
­ Yanghao Int'l.............................
­ Yellow Brick Road.....................
­ Yowie Grp .................................
4.23 Z Energy....................................
­ Zeta Res....................................
3.91 Zicom Grp.................................
­ Zingmobile Grp .........................
­ ZipTel........................................ †
3.64
.40
.125
3.93
1.605
.77
1.93
.61
3.80
5.40
.012
.675
2.30
.525
17.85
.005
6.62
.075
5.08
.205
5.13
1.31
1.545
1.875
1.70
.55
2.85
.014
4.71
1.02
.80
.525
6.53
.45
1.60
10.87
3.91
26.95
.12
1.31
5.70
3.70
.195
6.64
.095
1.49
.18
3.60
.002
2.69
18.84
12.96
2.14
3.15
.74
1.85
1.865
.003
.59
.465
1.465
28.80
.016
.45
1.055
4.38
.50
.12
.39
.92
.008
.005
.041
2.95
.009
.065
14.72
1.70
.30
8.73
2.00
1.055
.19
.003
4.99
4.57
.11
3.55
.44
3.77
3.86
.089
3.32
.76
6.50
.039
.20
1.47
2.10
.67
5.82
1.08
.355
.01
2.86
.435
.29
.145
6.19
2.10
2.91
6.70
3.40
.047
.004
1.42
1.00
.825
9.21
12.14
4.92
.15
.105
.029
.475
.002
.001
.125
1.795
.935
.49
1.04
.23
.86
.20
2.17
2.10
.20
.745
.18
.008
9.55
1.60
3.00
2.30
.49
.28
.03
.08
2.10
6.10
.305
.47
8.03
.715
3.65
1.405
1.50
.038
.25
6.21
.014
7.82
.001
1.10
.835
.81
.17
2.92
1.34
1.36
3.41
43.59
9.86
34.46
5.74
.93
31.78
.03
.13
9.62
14.69
.19
.425
.30
.60
.60
4.75
.38
.23
.058
.49
+13
+1
­
+13
+2.5
­18
+3.5
+3
­6
­8
­
+.5
+20
­2.5
+62
­.1
+27
­.1
­18
+1
­42
+2.5
­.5
­2.5
­
­5
+1
+.2
­
­
+1.5
+.5
+21
­5
­2
­22
+19
+6
­
­3
+3
­11
­.5
+22
­2
+1
­
+4
­
­41
+23
+56
­4
+11
+2
+13
­.5
­.1
­
­1.5
+1.5
+30
­
­2
+1.5
+3
­
­3.5
­1
+5
­
­
­.1
­
­
­
+38
+9
­
­5
­11
+10.5
­1
­
­1
+12
+1
­5
­
+5
+19
+.6
+12
­
+16
­.1
­
+1
+9
­2
­17
­.5
+2
­
+8
­.5
­1
­
+20
+6
+31
+4
­6
­.1
­
­8
­
­.5
­3
­16
­3
­
­
­
+6
­
­
+.5
­10.5
+3.5
­1
+4
­2.5
+3
­
+7
+10
­
­1
­1.5
­.1
+10
­
+.4
+7
­
­
­
­
+4
+11
­1
+.5
+23
+1.5
+32
+11.5
+11
­.1
­
+6
+.1
­3
­
­
­1.5
+1
­4
­5
+15.5
­
­2
+44
+18
+14
+34
+8
+23
­
+1.5
­33
­75
+.5
­2.5
­
+.5
­
+15
­
+.5
+.9
­3.5
Bid
3.60
.40
.125
3.92
1.59
.765
1.915
.50
3.80
4.80
.012
.65
2.28
.525
17.83
.004
6.58
.073
5.05
.195
5.12
1.30
1.545
1.87
1.60
­
2.82
.014
4.71
­
.795
.525
6.53
.45
1.58
10.86
3.86
26.86
.12
1.305
5.68
3.68
.16
6.62
.09
1.49
.17
3.58
.001
2.70
18.84
12.91
2.14
3.13
.72
1.82
1.86
.001
.57
.45
1.46
29.13
.019
.44
1.05
4.37
.45
.12
.385
.92
.006
­
.041
­
.008
.063
14.71
1.67
.37
8.73
1.98
1.055
.185
.002
4.98
4.57
.11
3.55
.44
3.75
3.85
.086
3.29
.76
6.50
.032
.20
1.46
2.10
.65
5.80
1.08
.35
.01
2.85
.435
.285
.145
6.18
2.03
2.87
6.69
3.38
.048
.004
1.42
1.00
.815
9.20
12.13
4.91
­
.125
.022
.47
.002
.001
.12
1.78
.92
.475
1.04
.22
.80
­
2.17
2.10
.17
.735
.18
.008
9.30
1.50
­
2.28
­
.28
.035
.08
2.06
6.08
.305
.465
8.00
.70
3.65
1.37
1.49
.037
­
6.20
.014
7.85
.001
1.11
.835
.80
.17
2.90
1.34
1.37
3.41
43.58
9.85
34.46
5.70
.92
31.76
.01
.125
9.61
14.50
.18
.425
­
.595
.59
4.62
.38
.23
.055
.48
Move 52
52
Week Week Rel to Week Week
Ask High Low
Mkt High Low
3.64
.41
.16
3.93
1.63
.77
1.93
.785
3.81
5.40
.044
.66
2.30
.55
17.87
.005
6.63
.075
5.10
.20
5.15
1.31
1.56
1.875
1.70
.55
2.85
.015
5.00
­
.80
.53
6.60
.50
1.63
10.91
3.91
26.96
.13
1.31
5.70
3.71
.19
6.67
.096
1.53
.18
3.60
.002
2.73
18.86
12.96
2.15
3.15
.74
1.86
1.865
.003
.595
.465
1.475
33.10
.024
.47
1.055
4.39
.50
.175
.39
.925
.007
­
.042
3.20
.009
.064
14.73
1.70
.41
8.74
2.20
1.075
.21
.003
5.00
4.58
.12
3.59
.45
3.77
3.86
.089
3.32
.89
6.52
.038
.205
1.47
2.24
.70
5.84
1.14
.355
.013
2.86
.445
.29
.155
6.19
2.15
2.91
6.71
3.40
.054
.005
1.435
1.19
.825
9.22
12.15
4.93
­
.20
.034
.495
.003
.002
.125
1.795
.92
.49
1.08
.23
.86
.20
2.19
2.10
.20
.745
.185
.009
9.70
­
­
2.30
.08
.30
.075
.165
2.10
6.13
.31
.47
8.03
.715
3.70
1.405
1.50
.038
­
6.21
.015
8.00
.002
1.12
.855
.81
.175
2.95
1.35
­
3.59
43.60
9.94
34.50
5.79
.93
31.79
­
.13
9.64
14.69
.19
.46
.30
.60
.60
4.80
.40
.25
.06
.495
3.64
.415
.125
3.98
1.63
.95
1.937
.61
3.92
5.50
.012
.69
2.36
.55
18.14
.005
6.62
.082
5.27
.205
5.71
1.315
1.57
1.90
1.70
.60
2.90
.017
4.71
1.02
.81
.53
7.03
.49
1.65
11.34
3.92
27.31
.12
1.49
5.755
3.86
.195
6.70
.11
1.55
.18
3.60
.002
3.10
19.12
12.96
2.19
3.28
.74
1.86
1.90
.004
.59
.48
1.515
28.80
.016
.48
1.085
4.43
.50
.155
.39
.93
.008
.005
.041
2.95
.009
.078
14.83
1.70
.30
8.83
2.11
1.10
.19
.003
5.01
4.615
.11
3.60
.45
3.81
3.92
.092
3.35
.76
6.56
.039
.205
1.495
2.10
.70
6.05
1.10
.355
.01
2.90
.44
.31
.15
6.23
2.12
2.93
6.88
3.53
.05
.004
1.615
1.00
.875
9.33
12.30
5.09
.15
.105
.029
.495
.002
.001
.125
1.975
.975
.49
1.04
.275
.86
.20
2.23
2.10
.20
.75
.195
.009
9.55
1.60
2.996
2.30
.49
.28
.03
.08
2.11
6.20
.32
.47
8.14
.715
3.70
1.405
1.50
.04
.25
6.30
.017
7.85
.001
1.10
.855
.81
.22
2.98
1.35
1.36
3.49
44.00
10.04
34.83
5.75
.95
32.46
.03
.14
9.90
15.02
.19
.45
.30
.605
.61
4.90
.38
.25
.06
.525
3.51
.385
.125
3.74
1.58
.62
1.895
.58
3.79
5.40
.012
.65
2.12
.515
17.27
.005
6.27
.07
4.87
.195
5.11
1.25
1.54
1.665
1.70
.50
2.51
.014
4.71
1.02
.785
.495
6.42
.43
1.56
10.66
3.705
26.43
.12
1.30
5.62
3.66
.185
6.32
.09
1.46
.17
3.50
.001
2.67
18.67
12.29
2.13
3.07
.72
1.70
1.84
.003
.58
.43
1.38
28.80
.016
.45
1.02
4.34
.50
.12
.38
.86
.008
.005
.035
2.95
.009
.058
14.23
1.56
.30
8.46
1.98
.95
.18
.003
4.95
4.465
.10
3.52
.44
3.68
3.69
.083
3.23
.76
6.32
.035
.195
1.405
2.03
.67
5.76
1.08
.33
.01
2.70
.425
.29
.14
6.03
2.00
2.65
6.63
3.38
.047
.004
1.395
1.00
.815
9.18
11.90
4.83
.15
.105
.029
.405
.002
.001
.115
1.765
.865
.49
1.005
.23
.79
.20
2.12
2.00
.20
.725
.18
.008
9.55
1.60
2.996
2.21
.49
.28
.03
.08
2.02
5.78
.30
.46
7.80
.67
3.41
1.305
1.38
.037
.25
6.15
.013
7.82
.001
1.10
.835
.79
.17
2.86
1.18
1.36
3.41
43.11
9.66
34.31
5.52
.85
31.06
.03
.115
9.27
14.40
.175
.425
.30
.59
.55
4.56
.38
.225
.032
.47
+2.18
4.00
3.04
+1.04
.79
.32
­1.53
.215
.064
+1.90
5.26
3.49
+.06
2.11 1.085
­20.47
1.05
.62
+.32
1.94
1.48
+3.65
.76
.41
­3.08
3.92
3.07
­2.99
6.29
5.15
­1.53
.055
.011
­.78
.72
.43
+8.00
2.36
1.54
­6.07
.68
.395
+2.07 18.54 11.76
­18.19
.011
.003
+2.73
7.24
4.73
­2.84
.082
.026
­4.95
5.95
4.20
+3.60
.25
.155
­9.09
9.42
5.05
+.42
2.26
1.21
­1.85
2.24
1.17
­2.84
2.15
1.61
­1.53
1.70
1.14
­9.86
.60
.38
­1.17
3.15
1.67
+15.14
.041
.011
­1.53
5.00
3.60
­1.53
1.02
1.02
+.39
.86
.56
­.56
2.27
.47
+1.80
7.03
4.62
­11.53
1.11
.42
­2.76
1.75
1.44
­3.51 12.30
9.15
+3.58
3.92
3.00
­1.30 29.49 13.80
­1.53
.18
.10
­3.76
3.27
1.04
­1.00
6.52
5.23
­4.41
3.90
3.09
­4.03
.26
.007
+1.90
6.70
4.13
­18.92
.205
.09
­.85
1.60 1.215
­1.53
.35
.17
­.40
4.44
3.12
­1.53
.012
.001
­14.75
3.20
1.33
­.29 19.30 15.80
+2.99 15.97 12.18
­3.36
2.19
1.62
+2.09
3.28
2.11
+1.25
1.01
.69
+6.03
2.16
1.69
­1.79
2.05
1.64
­26.53
.012
.002
­1.53
.665
.465
­4.65
.985
.41
­.49
1.75
1.25
­.47 40.00 28.00
­1.53
.115
.015
­5.78
.91
.35
­.08
1.65
.79
­.84
4.43
3.59
­1.53
.50
.30
­24.11
.237
.12
­4.03
.66
.145
+4.22 1.535
.855
­1.53
.014
.006
­1.53
.13
.005
­3.91
.075
.035
­1.53
3.40
2.20
­1.53
.013
.005
­1.53
.26
.054
+1.12 15.08 11.548
+4.06
1.85
1.52
­1.53
.41
.25
­2.09 11.71
6.70
­6.74
2.65
1.96
+9.53
1.10
.90
­6.53
.305
.18
­1.53
.01
.003
­1.73
5.02
3.86
+1.17 4.615
3.27
+8.47
.175
.085
­2.91
4.10
2.70
­1.53
.534
.40
­.18 4.265
3.28
+3.65
3.92
2.85
+5.70
.105
.061
+2.22
3.57
2.11
­1.53 1.296
.11
+1.00
6.56
4.96
­4.03
.115
.035
­1.53
.37
.18
­.84
2.24 1.005
+2.95
2.39
2.00
­4.42
1.14
.62
­4.36 11.38
5.71
­1.99
1.18
1.01
+4.44
.45
.31
­1.53
.02
.009
+1.35
3.20 1.965
­2.66
.622
.40
­4.86
.465
.25
­1.53 2.191
.13
+1.81 6.235
5.01
+1.42
2.27
1.41
+10.40
3.76
2.15
­.92
7.83
4.89
­3.26
3.86
3.06
­3.61
.073
.045
­1.53
.008
.003
­6.86
1.97
.737
­1.53
1.11
1.00
­2.13
1.23
.735
­1.85
9.33 6.619
­2.83 12.99
8.27
­2.13
5.35
3.41
­1.53
.195
.15
­1.53
.105
.06
­1.53
.062
.029
+12.93
4.04
.20
­1.53
.01
.002
­1.53
.002
.001
+2.64
.21
.098
­7.05 3.351 1.765
+2.36 1.045
.385
­3.53
.585
.44
+2.47
1.08
.27
­11.33
.50
.135
+2.09
.90
.60
­1.53
.20
.20
+1.81
2.28
1.77
+3.47
2.10
1.60
­1.53
.32
.14
­2.85 1.075
.675
­9.22
.285
.17
­12.64
.017
.007
­.47
9.75
8.00
­1.53
1.90
1.50
­1.41
3.00 2.996
+1.61
2.55 1.835
­1.53
.49
.49
­1.53
.28
.22
­1.53
.30
.03
­1.53
.12
.08
+.42
2.29 1.685
+.31 8.275 5.385
­4.70
.37
.265
­.45
.475
.28
+1.42
8.93
6.90
+.62
.82
.56
+8.08
3.70
2.28
+7.39
1.45
.59
+6.39
1.85
1.38
­4.09
.06
.033
­1.53
3.40
.135
­.55
6.59
3.12
+6.17
.04
.007
­1.91
9.44
7.25
­1.53
.005
.001
­1.53
1.30 1.025
­3.29
1.08
.835
­.28
1.03
.71
­20.57
1.19
.125
­3.21
3.56
2.22
+11.55
1.40
.83
­1.53
1.44
1.35
­2.11
3.49
2.75
­.51 45.756 39.61
+.33 10.04
6.70
­1.12 35.99 30.00
+4.77
6.31
5.06
+7.89
.95
.52
­.80 38.92 29.11
­1.53
.033
.03
+11.52
.264
.076
­4.84 18.97
8.52
­6.38 42.96 13.76
+1.18
.30
.17
­7.08
.61
.041
­1.53
.30
.10
­.68
.77
.48
­1.53
.92
.23
+1.74
4.90
3.33
­1.53
.74
.38
+.70
.265
.185
+16.84
.075
.032
­8.19
.585
.001
ASX LISTED INVESTMENT COMPANIES
ASX
Code
Wkly
Vol
(000s)
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
EPS
(¢)
P/E
Ratio
(x)
DPS
(¢)
ALR
ACQ
AIQ
AMH
AGF
AYD
AYH
ARG
AIK
AUF
AUP
ABW
AIB
AQF
AYF
AFI
AFIG
ALF
AUI
BEL
BKI
BAF
CDM
CIN
CINPA
CYA
CAM
CAMPA
CTN
CTNG
COT
CSP
DUI
DUIN
DJW
EMF
FSI
FGX
GFL
GRF
GVF
HHY
HHV
IPE
IBC
KAT
LSX
MFF
MVT
MLT
MIR
NAC
NCC
NCCN
OEQ
OZG
PIC
PMC
QVE
SNC
TGG
USF
WAA
WAM
WAX
WIC
WHF
WHFPA
WHFPB
148.993
410.800
99.927
216.695
2570.42
­
­
555.881
100.000
51.314
6.259
45.777
26.000
120.880
11.610
1072.84
2.035
1769.31
115.801
109.977
815.438
147.287
985.206
8.228
­
371.459
248.998
4.500
988.803
.588
­
100.000
155.779
681.991
486.121
10.975
209.151
1018.00
19.149
19.237
573.055
102.000
711.711
192.721
78.725
62.494
­
1725.42
197.863
403.787
150.518
75.000
323.194
­
­
892.412
1132.87
977.470
537.928
166.223
428.538
4.525
187.628
1780.18
598.431
284.969
68.796
­
­
.570
1.110
.853
.535
17.181
­
­
2.219
1.287
.417
.016
.448
.135
.275
.093
4.514
.011
7.714
.231
.998
3.267
.611
4.478
.033
­
.987
1.051
.024
3.464
.005
­
.276
1.151
2.484
1.442
.109
.347
4.014
.060
.343
1.689
1.984
3.507
1.115
.425
.487
.106
6.159
.905
2.054
.761
.685
2.956
­
.008
3.249
4.066
3.455
2.636
.463
2.304
.036
.733
6.290
1.541
1.652
.327
­
.001
.069
.037
.021
.213
.433
.073
.038
5.309
.027
.167
.012
.029
.006
.063
.015
6.668
.242
.357
.888
.011
.924
.057
.284
.774
­
.072
.076
.015
.168
.027
.001
.008
.595
.116
1.001
.154
.037
.204
.014
.074
.058
.018
.244
.042
.093
.043
.027
.682
.032
2.980
.353
.021
.038
­
.003
.065
.242
.430
.196
.033
.287
.078
.044
.694
.170
.134
.336
­
.046
3.02
­
.04
2.33
­10.17
390.89
394.00
30.20
1.71
­.53
­
1.42
­4.43
7.47
65.60
23.54
­
20.38
37.20
1.08
7.68
­
13.80
133.20
­
4.24
5.00
­
21.00
­
­1.21
­2.79
15.50
­
18.54
7.80
1.35
­2.00
.83
­.23
­
2.30
21.00
2.08
5.05
18.02
­2.10
14.08
­.04
19.76
5.08
­
4.27
­
­4.67
3.00
­
16.22
­
1.59
2.20
6.67
9.70
20.68
11.90
16.60
16.48
­
­
37.3
­
400.0
37.8
­
20.7
23.0
26.5
6.1
­
­
68.0
­
26.2
9.8
26.1
­
6.9
21.9
13.4
21.7
­
10.3
22.0
­
21.2
18.6
­
5.0
­
­
­
22.4
­
24.7
23.5
111.9
­
192.8
­
­
7.6
6.1
14.9
10.8
5.2
­
13.6
­
23.6
49.2
­
23.9
­
­
6.0
­
11.4
­
59.1
65.5
30.0
13.0
9.7
10.0
6.3
26.6
­
­
7.25
­
­
2.50
1.92
415.00
394.00
28.00
­
3.00
42.83
6.32
6.61
9.00
50.00
23.00
­
12.00
32.00
1.95
7.05
­
10.00
100.00
14.00
5.00
4.60
19.00
8.60
­
­
­
14.00
­
26.00
6.00
6.75
­
­
­
­
3.59
6.50
6.00
3.00
6.00
­
2.00
­
17.90
10.00
­
5.75
­
­
1.50
­
8.00
­
­
3.50
­
9.60
13.50
7.75
9.00
17.00
8.00
700.00
Div
Yield
(%) Stock Name
Last Week
Sale Move
($)
(¢)
6.44 f Aberdeen Leaders ....................
1.125
­ Acorn Capital Invest..................
.72
­ Alternative Invest ......................
.16
2.84 f AMCIL ......................................
.88
1.66 AMP Capital China....................
1.155
5.13 f Aust Masters YF1......................
80.92
4.36 f Aust Masters YF2......................
90.45
3.50 f Argo Invest................................
7.99
­ Armidale Invest .........................
.105
2.24 Asian Masters Fund ..................
1.34
7.86 Aurora Prop ..............................
5.45
6.55 f Aurora Absolute Return.............
.965
8.01 Aurora Global Inc Tr...................
.825
4.59 f Aust Gov Index Fund.................
1.96
7.79 p Aust Enhanced..........................
6.42
3.75 f Aust Foundation .......................
6.14
­ 6.25% cn ................................. 118.214
8.57 f Aust Leaders Fund ....................
1.40
3.94 f Aust United Invest.....................
8.13
13.45 f Bentley Capital..........................
.145
4.23 f BKI Invest..................................
1.665
­ Blue Sky Access Fund...............
.94
7.04 f Cadence Capital .......................
1.42
3.42 f Carlton Invest............................
29.25
6.83 f 7% cum pf................................
2.05
5.56 f Century Aust .............................
.90
4.95 f Clime Capital ............................
.93
9.82 f 7.5% pref.................................
1.935
8.11 p Contango Microcap..................
1.06
­ 5.5 cn20...................................
100.10
­ Continuation Invest...................
.055
­ Coral Sea Pet ............................
.065
4.03 f Diversified United Inv ................
3.47
­ new..........................................
3.37
5.68 f Djerriwarrh Invest......................
4.58
3.28 Emerging Markets MF...............
1.83
4.47 f Flagship Invest..........................
1.51
­ f Future Generation Inv................ †
1.11
­ Global Masters Fund.................
1.60
­ Global Res Masters Fd ..............
1.53
­ Global Value Fnd.......................
1.05
20.51 Hastings High Yld......................
.175
5.04 p Hunter Hall Global.....................
1.29
19.35 f IPE ............................................
.31
5.50 f Ironbark Capital ........................
.545
6.38 Katana Capital ..........................
.94
­ Lion Selection Grp.....................
.25
1.05 Magellan Flagship.....................
1.91
­ Mercantile Investment ..............
.12
3.84 f Milton Corp ...............................
4.66
4.00 f Mirrabooka Invest .....................
2.50
­ NAOS Absolute Opp .................
.99
5.64 f NAOS Emerging Opp ................
1.02
­ def x opt ...................................
­
­ Orion Equities ...........................
.19
8.33 f Ozgrowth..................................
.18
­ Perpetual Equity Invest .............
.965
4.32 f Platinum Capital........................
1.85
­ QV Equities ...............................
1.06
­ f Sandon Capital Invest ...............
.94
2.43 f Templeton Global .....................
1.44
­ US Select POF ..........................
2.00
7.62 f WAM Active ..............................
1.26
6.72 f WAM Capital.............................
2.01
6.49 f WAM Research.........................
1.195
8.65 f Westoz Investment ...................
1.04
3.87 f Whitefield..................................
4.39
6.15 f 8% cum pf................................
1.30
6.06 f crps .........................................
115.49
Bid
Ask
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
­.5
1.12 1.125
1.13
1.11 ­1.97
1.36
1.04
­2
.715
.76
.74
.72 ­4.23
.96
.715
­
.155
.165
.16
.155 ­1.53
.16
.125
+1
.87
.88
.88
.855
­.38 1.010
.83
­2.5 1.145
1.16
1.19
1.13 ­3.64
1.22
.63
­ 79.79
­ 80.92 80.92 ­1.53 103.00 79.99
­ 90.20
­ 90.45 90.45 ­1.53 101.54 90.04
+9
7.99
8.00
8.00
7.86
­.39
8.14
7.18
­1
.08
.115
.115
.105 ­10.22
.125
.08
+5.5
1.34
1.35
1.35
1.30 +2.75
1.35
.99
+5
5.45
5.57
5.50
5.40
­.60
5.52
5.09
­.5
.97
.98
.97
.965 ­2.04
1.08
.955
­
.825
.85
.825
.825 ­1.53
.935
.803
+8
1.96
1.97
1.96
1.93 +2.73
2.03
1.82
+6
6.37
6.42
6.42
6.34
­.58
6.72
6.30
+4
6.14
6.15
6.16
6.08
­.87
6.30
5.80
+22.4 118.214 119.28 119.28 118.20 ­1.34 122.00 113.25
+10 1.395
1.40
1.40 1.295 +6.17
1.80 1.295
­7
8.07
8.12
8.18
8.04 ­2.38
9.24
7.64
­
.14
.145
.145
.14 ­1.53
.165
.135
+1.5 1.665
1.67
1.68
1.64
­.62
1.73 1.535
+5
.94
.97
.97
.91 +4.09
1.02
.89
+.5
1.40
1.42
1.42 1.395 ­1.17 1.535
1.34
+41 28.80 29.25 29.27 28.90
­.10 29.52 24.75
+7
2.05
­
1.98
1.98 +2.01
2.05
1.98
+1.5
.89
.90
.90
.875 +.17
.945
.825
+1.5
.93
.945
.93
.92 +.11
1.07
.90
+3.5 1.915
1.94 1.935 1.935 +.32
2.17
1.90
­
1.06 1.065
1.07 1.055 ­1.53 1.195
.99
+10 100.36 100.75 100.25 100.10 ­1.43 101.00 99.90
­
.057
.15
.055
.055 ­1.53
.16
.05
­
.055
.065
.065
.065 ­1.53
.125
.045
+6
3.47
3.48
3.51
3.41 +.23 3.850
3.27
+7
3.36
3.37
3.39
3.30 +.60
3.39
3.13
­15
4.56
4.58
4.76
4.42 ­4.70
4.95
4.36
­1
1.83
­
1.84
1.83 ­2.07
1.84
1.55
­1.5
1.50
1.55
1.52
1.48 ­2.51 1.705
1.40
+3
1.11
1.12 1.125 1.085 +1.25 1.125
.004
+1
1.60
1.63
1.60 1.595
­.90
1.60
1.13
+3
1.53
1.55
1.53
1.50 +.47
1.70
1.42
+.5
1.05
1.06 1.055
1.03 ­1.05
1.06
.97
­.5
.175
.18
.18
.17 ­4.30
.18
.096
+2
1.29 1.295
1.30 1.265 +.05
1.33
.99
­
.31
.315
.315
.305 ­1.53
.431
.30
+1
.54
.545
.545
.535 +.34
.582
.52
+1
.94
.95
.94
.92
­.45
.999
.825
­
.245
.295
.25
.25 ­1.53
.54
.18
­3 1.905
1.91 1.975
1.88 ­3.07 1.975 1.375
­
.115
.12
.12
.115 ­1.53
.145
.115
+6
4.66
4.67
4.66
4.55
­.22 4.896
4.11
+1
2.48
2.50
2.55
2.45 ­1.12
2.90 2.378
­
.90
.99
.99
.99 ­1.53
.995
.955
+1 1.015
1.02
1.03
1.01
­.54
1.14
.995
­
­
­
­
­
­
­
­
­
.19
.30
.19
.19 ­1.53
.28
.19
+1
.17
.18
.18
.17 +4.36
.23
.145
­1
.965
.975
.98
.965 ­2.55
.985
.965
­1
1.85
1.86 1.855
1.80 ­2.06
2.03
1.54
+1
1.06
1.07 1.075
1.05
­.57 1.075
.945
­
.94
.95
.96
.93 ­1.53
.979
.86
+2.5
1.44 1.445
1.50 1.415 +.24
1.50
1.23
+8
2.00
­
2.00
1.92 +2.64
2.00
1.64
+8
1.25
1.26
1.28
1.19 +5.25
1.50
1.06
+1
2.01
2.02
2.04
2.00 ­1.03
2.11 1.885
+1 1.195
1.22
1.23 1.185
­.68
1.23 1.095
­2
1.04
1.06 1.065
1.04 ­3.41 1.345
.875
+3
4.38
4.39
4.40
4.39
­.84
4.40
3.82
+11.6
­
­ 1.184 1.184 +8.30
1.26 1.184
­ 114.75 115.50 115.49 115.49 ­1.53 117.00 111.00
ASX EXCHANGE TRADED PRODUCTS (ETPS)
ASX
Code
HVST
UMAX
QAG
QCB
QFN
QRE
BEAR
EEU
QAU
POU
QUS
USD
AAA
OOO
QOZ
YMAX
GEAR
DGA
ETPAGR
ETPCMD
ETPOIL
ETPCOP
ETPCRN
ETPNRG
ETPGRN
ETPIND
ETPGAS
GOLD
ETPMPD
ETPMPT
ETPMPM
ETPMAG
ETPWHT
IAF
IHOO
ILB
IJH
IOZ
IVV
IHVV
IHD
ILC
ISO
IJR
IGB
IAA
IZZ
IEU
IXJ
IOO
IXI
IBK
IVE
IEM
IHK
IJP
ISG
IKO
ITW
IRU
IXP
MVB
MVE
MVW
MVA
MVR
QUAL
PMGOLD
RBSRIG
RSM
RCB
RGB
RVL
RDV
OZF
STW
OZR
SFY
BOND
DJRE
WEMG
WDIV
GOVT
SPY
SLF
SSO
WXOZ
WXHG
SYI
ETF
DIV
VEU
VAF
VGB
VHY
VLC
VAP
VAS
VSO
VGE
VGS
VGAD
VTS
Wkly
Vol
(000s)
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
EPS
(¢)
P/E
Ratio
(x)
DPS
(¢)
193.928
101.850
13.620
11.469
124.374
.666
1667.35
11.037
15.799
7.336
18.321
1061.69
1023.51
149.475
26.686
561.574
269.567
.450
­
­
3.871
­
­
­
­
­
­
28.888
­
.271
.050
90.286
­
22.512
15.432
8.499
3.841
251.671
124.546
3.653
116.785
148.389
65.461
3.108
7.395
66.612
76.212
645.481
36.096
84.077
10.230
13.673
69.908
50.193
15.171
124.593
3.386
4.522
5.283
15.536
3.596
6.400
­
12.632
13.450
2.527
124.100
35.188
­
249.595
17.258
116.084
3.441
43.727
53.702
573.504
89.916
44.631
35.007
64.382
.737
141.944
30.400
1.194
254.680
7.330
46.613
17.700
36.302
20.396
28.620
61.375
77.684
22.149
56.758
5.296
84.679
138.358
7.921
7.848
31.077
11.136
81.901
.535
.625
.029
.028
.681
.089
3.678
.053
.130
.017
.025
4.207
2.262
.880
.248
2.013
.457
­
­
­
.011
­
­
.002
­
­
­
.110
­
.001
­
.218
.004
.084
.077
.070
.014
.868
.497
.026
.563
.470
.454
.015
.029
.206
.448
.967
.181
.426
.074
.042
.170
.240
.041
.506
.076
.021
.032
.033
.014
.042
.005
.068
.050
.007
.380
.197
­
.284
.187
.137
.015
.191
.122
1.979
.188
.226
.066
.240
.051
.385
.051
.006
1.085
.052
.143
.104
.253
.049
.048
.318
.297
.085
.338
.035
.324
.511
.036
.103
.177
.037
.329
.023
.018
.003
.006
.025
.012
.038
.004
.019
.005
.005
.333
.687
.003
.057
.297
.023
­
­
­
­
­
­
­
­
­
­
.492
­
.004
.005
.048
­
.136
­
.022
10.693
.307
30.382
.006
.220
.233
.057
10.319
.023
.106
6.928
2.841
1.740
1.030
.565
.169
47.273
21.834
3.390
12.330
2.302
3.776
3.657
22.412
.356
.012
­
.019
.027
­
.020
5.183
.047
.127
.074
.081
.015
.298
.042
2.500
.014
.427
.016
.035
.004
.047
.005
.035
.559
.009
.104
.045
.169
.055
.025
.361
.096
.022
.470
.039
.327
.906
.052
.031
.017
.015
.554
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
63.17
­
­
­
­
­
494.06
­
688.73
­
694.57
­
­
131.32
876.57
27.97
­
342.32
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
366.23
748.37
139.90
724.98
­
­
­
­
­
­
96.83
131.99
­
­
303.36
352.56
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
245.4
­
­
­
­
­
21.9
­
16.8
­
3.5
­
­
11.4
2.9
13.2
­
31.5
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
6.0
6.9
5.9
7.5
­
­
­
­
­
­
12.1
8.3
­
­
10.1
6.0
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
329.73
­
157.39
­
95.11
­
­
182.88
118.52
15.39
­
265.52
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
111.91
224.35
27.23
332.63
­
­
­
­
­
­
56.14
28.82
­
­
137.01
255.66
­
­
­
­
­
­
­
­
­
­
­
­
­
Div
Yield
(%) Stock Name
­ BetaShares DivHarv..................
­ BetaShares S&P 500.................
­ BetaShares Agriculture.............
­ BetaShares Commods .............
­ p BetaShares Financials ..............
­ p BetaShares Resources .............
­ BetaShares BearFund...............
­ BetaShares Euro.......................
­ BetaShares Gold.......................
­ BetaShares GBP.......................
­ BetaShares US 1000.................
­ BetaShares US Dollar ...............
­ BetaShares HighIntCash ..........
­ BetaShares Crude Oil................
­ p BetaShares Aus 200..................
­ p BetaShares YldMax ..................
­ p BetaShares Geared Aust...........
­ f Digga Aust Mining Fd ................
­ 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..............................
3.05 iShares Comp Bnd....................
­ iShares Global 100....................
1.36 iShares Gov Infl .........................
­ iShares S&P MidCap.................
3.94 p iShares MSCI Aus 200...............
­ iShares S&P 500 .......................
­ iShares S&P 500 .......................
12.21 iShares S&P High Div ................
4.67 p iShares S&P/ASX 20 .................
4.16 p iShares Small Ords....................
­ iShares S&P SmCap .................
2.46 iShares Treasury .......................
­ iShares Asia 50..........................
­ iShares China LCap ..................
­ iShares Europe .........................
­ iShares Glb Health ....................
­ iShares Global 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.................
­ p Market Vectors Banks...............
­ p Market Vectors Emerg Res........
­ p Market Vectors Eq Wt................
­ Market Vectors Prop .................
­ p Market Vectors Aust Res...........
­ Market Vectors WexAu Qual .....
­ Perth Mint Gold .........................
­ RBS RICI EGI ............................
­ Russell Aust Semi Bnd ..............
­ Russell Aust Sel Corp Bnd.........
­ Russell Aust Govt Bnd...............
­ p Russell Aust Value ....................
­ p Russell High Div ........................
5.09 p SPDR 200 Financials.................
4.33 p SPDR 200 Fund.........................
3.32 p SPDR 200 Resources................
6.09 p SPDR 50 Fund...........................
­ SPDR Aust Bond.......................
­ p SPDR DJ Global Reit .................
­ SPDR Emerging Mkts ...............
­ p SPDR Global Dividend ..............
­ SPDR Govt Bond ......................
­ SPDR S&P 500 ETF...................
4.78 p SPDR Prop Fund.......................
2.63 SPDR Small Ords......................
­ SPDR World ex Aust..................
­ SPDR Wldex AuHdgd ...............
4.48 p SPDR MSCI Au Sel HDY............
12.10 p UBS IQ Res Pf ASF....................
­ p UBS Research Aus Div ..............
­ Vngd All­World ex­US ...............
­ Vngd Aust FI Ind ........................
­ Vngd Aust Govt Bond................
­ p Vngd Aust High Yield.................
­ p Vngd MSCI Au Large Co............
­ p Vngd Aust Property...................
­ p Vngd Aust Shares......................
­ p Vngd MSCI Au Small Co ............
­ Vngd FTSE Emerging ................
­ Vngd MSCI Intl Sh .....................
­ Vngd MSCI Intl Sh H..................
­ Vngd US Total Market ...............
Last Week
Sale Move
($)
(¢)
25.34
16.63
8.68
11.18
11.87
4.48
17.29
14.35
13.31
19.28
26.30
12.61
50.23
23.69
12.75
11.01
21.14
1.22
7.85
12.93
39.37
35.48
1.955
6.75
6.32
13.78
.11
155.00
89.36
152.51
124.08
21.17
1.295
108.03
94.49
115.50
186.13
24.14
261.13
249.92
14.98
25.36
3.70
144.73
107.79
62.27
54.02
55.92
133.30
97.17
119.00
46.38
80.07
51.29
28.16
15.00
16.21
72.75
19.83
152.10
79.91
27.76
6.73
21.62
18.64
17.75
17.56
16.12
4.70
20.94
20.40
21.81
32.71
30.96
21.97
51.82
8.20
54.60
26.54
21.81
18.03
18.86
26.53
259.36
11.74
10.97
24.04
18.73
30.56
21.13
20.49
61.18
50.71
49.67
65.86
62.86
73.99
70.67
43.12
58.86
55.28
50.90
134.17
+28
+27
­35
­33
+32
­3
­33
+37
­39
+83
+79
+31
+5
­128
+28
+11
+95
+7.5
­
­
+44
­
­
­
­
­
­
­100
­
­30
+673
­104
­
+83
­79
+16
+340
+49
+183
­457
+29
+54
+3
+364
+54
+99
­44
+217
+321
+146
+296
­36
+297
+10
+147
+67
­24
+155
+25
+442
+196
+74
­
+69
+33
+74
+38
­8
­
+12
+10
+15
+88
+78
+63
+82
+5
+120
+16
+65
+23
+59
+27
+226
+18
+15
+61
­4
+81
+40
+68
+159
+41
+46
+109
+135
+89
+117
+61
+66
+114
­17
+117
Bid
Ask
25.27
16.55
8.20
11.20
11.00
3.90
17.29
13.66
12.48
19.24
26.10
12.61
50.21
23.60
12.72
10.98
19.50
1.10
7.51
12.85
39.07
31.72
1.61
6.63
5.82
14.57
.099
154.20
96.78
152.29
122.95
21.04
1.305
107.72
93.78
115.00
182.50
24.05
261.00
249.00
14.80
24.75
3.67
140.50
107.50
62.13
53.95
55.70
133.08
97.00
118.32
46.07
78.00
51.09
28.19
14.93
16.59
72.75
19.81
151.60
79.43
25.50
6.74
21.43
17.50
17.67
17.00
16.13
3.34
20.60
20.37
21.00
32.35
30.75
21.80
51.51
7.35
54.42
26.59
21.76
18.00
18.55
26.48
237.00
11.70
10.89
24.00
18.48
29.85
21.01
20.37
61.02
50.68
49.55
65.68
60.65
73.88
70.57
41.89
57.90
54.50
50.65
133.74
25.35
16.72
8.64
16.00
11.90
4.55
17.66
14.35
13.90
19.27
26.30
12.65
50.23
24.50
12.76
11.70
21.25
1.235
7.64
13.04
39.38
32.15
1.645
6.71
5.91
14.78
.105
155.00
97.46
153.17
123.71
21.14
1.33
110.00
94.92
115.71
186.50
24.23
261.13
249.81
15.05
25.43
3.81
145.00
108.24
62.33
54.03
55.92
133.30
97.10
125.00
46.36
80.25
51.26
28.28
14.99
16.74
72.99
19.94
152.10
80.00
28.00
6.81
22.00
18.59
17.75
17.58
16.25
­
20.94
20.51
21.84
32.69
30.96
21.94
52.01
8.30
54.84
26.65
21.80
18.60
18.92
26.54
266.00
12.50
11.01
24.20
18.81
30.80
22.50
20.50
61.15
51.00
49.69
66.00
62.93
74.37
71.00
43.50
58.98
55.31
50.90
134.08
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
25.38
16.68
9.03
11.50
11.89
4.51
17.60
14.35
13.65
19.28
26.36
12.65
50.23
24.30
12.77
11.07
21.23
1.22
7.85
12.93
39.37
35.48
1.955
6.75
6.32
13.78
.11
156.51
89.36
153.79
124.08
22.20
1.295
108.03
95.54
116.00
187.62
24.23
262.57
254.45
15.04
25.43
3.71
144.86
107.97
63.29
55.39
56.38
134.80
97.86
119.82
46.95
80.09
52.00
28.37
15.16
16.35
72.85
20.21
152.57
80.09
27.76
6.73
21.62
18.66
17.75
17.62
16.41
4.70
20.94
20.51
21.81
32.71
30.98
21.98
52.10
8.20
54.61
26.54
21.88
18.28
18.98
26.53
260.40
11.82
10.97
24.12
18.91
30.59
21.13
20.49
61.85
50.99
49.67
65.98
62.86
74.41
70.91
43.12
60.00
55.55
51.53
134.90
25.09
16.27
8.68
11.18
11.60
4.48
17.21
13.94
13.24
18.91
25.51
12.26
50.19
23.52
12.55
10.87
20.30
1.145
7.85
12.93
38.45
35.48
1.955
6.75
6.32
13.78
.11
153.50
89.36
152.47
124.08
21.00
1.295
107.10
93.45
114.78
182.40
23.69
254.77
247.23
14.65
24.78
3.68
140.50
107.01
61.62
53.30
53.96
129.88
94.39
115.44
45.80
77.66
50.61
27.28
14.54
16.04
71.66
19.71
147.60
78.04
27.18
6.73
20.93
18.47
17.01
17.07
16.03
4.70
20.80
20.30
21.59
32.06
30.30
21.52
50.99
8.02
53.45
26.36
21.30
18.03
18.39
26.24
253.37
11.60
10.82
23.22
18.44
29.91
20.73
19.81
59.67
50.20
49.24
64.92
61.71
73.13
69.48
42.32
58.15
54.00
50.57
130.96
­.41
+.13
­5.40
­4.39
+1.25
­2.19
­3.40
+1.12
­4.37
+2.97
+1.57
+1.00
­1.43
­6.65
+.72
­.52
+3.18
+5.02
­1.53
­1.53
­.40
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­2.17
­1.53
­1.72
+4.21
­6.21
­1.53
­.75
­2.35
­1.39
+.34
+.55
­.82
­3.32
+.45
+.65
­.71
+1.05
­1.02
+.09
­2.33
+2.51
+.94
+.00
+1.03
­2.30
+2.33
­1.33
+3.98
+3.15
­2.98
+.65
­.25
+1.47
+.99
+1.21
­1.53
+1.77
+.28
+2.83
+.69
­2.02
­1.53
­.95
­1.03
­.83
+1.24
+1.06
+1.43
+.08
­.91
+.72
­.92
+1.55
­.23
+1.70
­.50
­.65
+.03
­.14
+1.08
­1.74
+1.20
+.40
+1.91
+1.14
­.71
­.59
+.16
+.67
­.31
+.16
­.09
­.39
+.58
­1.86
­.65
25.38
16.71
12.00
16.82
11.89
5.95
19.44
15.31
14.80
19.28
26.36
12.65
50.24
57.30
12.97
11.79
21.95
1.885
8.77
15.66
76.79
37.08
2.03
10.44
7.02
14.93
.175
156.51
96.07
161.27
124.08
25.01
1.715
110.00
96.05
116.55
187.62
24.83
262.57
257.84
17.44
26.06
4.14
144.86
107.97
63.29
55.39
56.38
134.80
97.86
119.82
47.10
80.09
52.06
28.37
15.16
16.45
72.85
20.21
155.00
80.09
27.76
10.40
21.68
18.66
21.40
17.62
16.41
4.70
21.60
20.80
22.00
35.28
31.24
22.00
53.36
10.64
56.04
26.54
21.88
18.28
18.98
26.53
260.40
11.82
12.16
24.12
19.02
31.47
23.97
21.67
61.85
51.50
50.91
69.68
64.69
74.41
72.80
47.08
60.00
58.00
51.53
134.90
24.41
14.36
8.25
11.18
10.00
4.26
17.18
13.63
11.86
17.28
24.99
10.37
50.07
23.52
11.51
10.50
17.31
1.07
6.67
12.93
37.29
32.52
1.845
6.75
5.23
13.78
.11
126.89
78.01
133.77
103.31
16.96
1.10
100.04
91.96
100.71
139.85
21.73
194.10
244.50
13.91
22.95
3.48
111.32
98.15
48.05
36.25
47.02
92.34
80.70
86.87
36.58
67.82
40.00
21.05
11.53
13.56
64.42
14.95
116.33
66.80
23.71
6.28
19.66
14.52
16.331
15.19
13.23
4.70
20.02
20.14
19.62
30.52
27.35
18.78
46.99
7.68
50.40
24.56
15.38
14.79
15.40
24.36
212.42
9.03
10.29
19.26
16.25
27.92
19.70
19.25
52.80
47.42
46.08
61.15
57.26
56.69
63.86
40.60
46.69
50.60
48.47
100.50
Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
Mining & Oil Markets
5
APP FOR iPAD NOW AVAILABLE. Visit afr.com/app
TRADING DATA FOR THE WEEK ENDING FRIDAY, JANUARY 30, 2015
ASX
Code
Wkly
Vol
(000s)
1PG
TDO
DDD
ARH
AYC
AYCO
ABL
ABU
AJC
ACB
ACS
AIV
ADD
ADN
ADNO
ABY
ADY
ADX
AQR
ACJ
AFR
AMN
AMNOA
AGR
AQG
AUQ
ALY
AWD
AQI
ALK
AHQ
AGS
AGE
AYR
ATC
ATCO
AOH
AJM
AWC
AXZ
AEK
AEKO
AHR
ATM
AAR
AGG
AB1
AWV
AZZ
AVD
AZY
AZYO
AAL
AQQ
AOP
AON
AQP
ARU
ARX
AXE
AWO
ADV
ARD
ARDO
AXT
ARE
AREO
AGY
AHK
AJQ
ARV
ARVOA
ARVOB
AAJ
AJY
AZQ
AKM
ARO
AHN
AGB
AGBO
AGO
ATU
AYA
ACP
AUK
AEE
AMI
AOU
ARM
AQJ
ANW
AUC
AUCO
AOA
AQC
AQD
AQDO
ABX
AUZ
AOC
ARW
AYM
AOK
AKK
APG
AGD
AVI
AVB
AVZ
AWE
AVQ
AZK
APY
AZM
AZS
BMB
BMN
BKP
BAR
BSE
BSM
BAS
BSR
BRL
BAU
BBX
BCI
BCD
BPT
BCN
BCNO
BDR
BKY
BHP
BIG
BGS
BMZ
BMZO
BOK
BLR
BRD
BSP
BSPO
BGG
BGGO
BLK
BLZ
BGH
BDI
BUL
BMG
BOA
BBR
BOE
BML
BMLOB
BOC
BGD
BGDO
BUY
BZL
BRB
BRBCA
BCK
BPL
BMY
BNR
BPF
BYR
3115.37
331.000
10.000
307.530
­
308.939
­
4160.41
3250.00
253.814
­
­
­
460.930
­
376.392
4263.38
1406.00
20.000
1170.60
1051.79
­
­
490.608
3941.95
4927.32
97.118
2066.03
­
2511.03
­
1163.92
1163.47
3650.66
341.000
­
5752.68
842.250
49468.3
7.150
1081.00
­
11.000
­
51.607
17.959
95.817
505.432
1111.81
10.017
138.200
­
­
24.000
150.000
3853.17
442.563
331.275
550.026
796.218
­
500.000
254.286
­
87.000
111.080
­
350.002
43.600
374.303
1200.00
­
­
­
­
­
2718.60
30.947
40.000
222.571
94.514
27058.3
491.150
358.467
­
­
2377.83
2135.35
45.073
­
­
6441.10
1322.37
­
­
750.934
538.770
213.750
648.965
­
­
6.438
­
2722.07
2792.66
2500.60
­
130.280
4033.31
710.000
11283.7
23399.8
40.000
6330.17
997.098
2996.85
310.000
888.876
11480.0
958.000
4674.08
1159.87
3500.00
6789.35
1638.40
743.614
­
7870.37
­
38120.6
14745.1
1000.00
39843.0
372.747
36668.2
66.332
7927.22
150.986
­
268.699
8736.35
5.000
­
­
57.000
­
947.789
­
­
­
2521.82
100.000
435.138
101.961
690.000
1695.45
420.000
1933.30
28693.7
­
471.130
­
­
­
146.480
334.913
600.000
391.040
494.681
4795.23
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
EPS
(¢)
10.921
.073
­.20
6.284
.012
­.54
.670
.001
.25
.770
.006 ­1.30
.014
.011
­.61
.459
.002
­
.008
­ ­5.60
7.726
.082 ­53.55
32.973
.002
­.68
2.097
.015
­.79
­
.026 ­1.47
2.802
.009
­.21
.173
­ ­6.60
1.666
.007 ­2.96
­
­
­
1.491
.063 ­53.74
32.828
.024
­.43
7.687
.003
­.60
1.072
.026 ­2.09
7.808
.004
­.12
6.069
.052 ­1.65
.081
.012
­.73
­
.001
­
1.410
.007 ­7.57
8.421
.231 ­5.88
38.631
.003
.30
.671
.003 ­1.00
6.730
­ ­1.65
.129
.004 ­6.70
9.726
.108 ­1.70
.025
.004
­.86
3.189
.028 ­4.98
2.747
.006
­.47
7.869
.003
­.12
.883
.008 ­3.40
.300
­
­
8.632
.123
2.40
2.593
.023 ­1.54
279.372 5.444 ­1.68
.060
.060 ­17.05
4.157
.025 ­1.00
­
­
­
.011
.006 ­2.05
­
.001 ­3998.73
.553
.001
­.67
.080
.256 ­401.41
.176
.008 ­13.45
4.157
.010 ­1.61
8.494
.042
1.00
.302
.002 ­1120.00
5.228
.002
­.73
.013
­
­
­
­
­.32
1.361
.003
­.12
.275
.001 ­1.50
10.805
.005 ­3.78
2.381
.413 ­1.47
3.314
.021 ­1.60
1.045
.003
­.24
2.515
.008
­.80
­
.001
­.25
9.424
.002
­.40
1.659
.005
­.06
.130
­
­
.114
.001
­.06
1.960
.004
­.72
­
­
­
.420
­
­.60
.294
.001 ­1.21
8.400
.015
­.56
5.160
.002
­.29
­
­
­
.001
­
­
2.215
.002
­.93
­
.021 ­13.33
.007
.018 ­16.72
10.848
.023
­.43
1.017
­ ­3.00
.040
.002
­.27
.647
.010
­
.383
.001
­
296.308
.156
1.91
1.453
.168 ­12.20
1.411
.021 ­10.22
­
.049
­.23
.090
.006
­.97
4.466
.007 ­2.07
6.766
.093 ­3.54
.517
.003 ­1.50
.236
.004 ­1.66
5.938
.004 ­2.42
9.091
.004
­.11
1.532
.009 ­1.90
­
­
­
.880
.001
­.35
12.320
­ ­1.10
8.340
.004 ­1.19
.214
­
­
2.058
.042 ­2.68
4.898
.004
­.15
.092
.008
.38
.128
.003 ­13.00
­
.006
­.41
13.261
.064
.41
13.682
.013 ­1.00
8.761
.016
­.25
.015
.048 ­7.24
.625
.004 ­4.00
15.713
.121
­.08
13.197
.003
­.29
52.053
.707 11.96
105.434
.044
­.57
.825
.003 ­1.61
11.396
.005
­.90
7.178
.011 ­1.00
20.677
.014
­.50
2.087
.018 ­3.85
3.026
.018
­.70
18.416
.002
.08
1.341
.002
­.21
5.235
.079 ­2.50
2.629
­
­.65
6.419
.002
­.60
38.884
.015
­.18
4.196
.025
­
2.955
.022 ­2.00
­
.002
­.04
65.718
.091 59.48
.002
.004 ­3.08
179.216 1.246
7.95
51.746
.009
­.51
5.956
.002
­
218.520
.228 12.00
1.386
.042 ­4.19
165.006 93.974 276.01
.716
.007
­.80
91.009
.013
­.28
.406
.003 ­4.05
­
­
­
.870
.017 ­19.80
53.712
.012
­.35
1.202
­
­.04
3.570
­ ­3.32
­
.002
­
1.977
.080
2.87
­
.002
­
7.724
.014 ­1.79
1.784
.004
­.02
.090
.002
.23
19.227
.002
.02
6.104
.044
­.47
.586
.001 ­1.30
.786
.007
­.52
.678
.008 ­1.95
4.466
.007
­.44
12.603
.007
­.21
3.738
.002
­
2.293
.096
.03
37.752
.003 ­170.20
­
­
­
4.519
.011
.12
.409
.014
­.36
.041
.005 ­1.68
­
­
­
.452
.377
­.35
.685
.006
­.64
3.074
.002
­.23
2.233
.002
.73
2.026
.029 ­8.83
46.329
.020 ­2.09
P/E
Ratio
(x)
DPS
(¢)
­
­
­
­
2.0
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
2.20
4.7
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
9.6
­
­
­
­
­
­
­
­
­
­
­
­
­
­
.38
­
­
­
­
­
­
­
­
17.5
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
8.9
2.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
21.6
­
­
­
­
­
28.0
­
­
­
­
­
­
­
­
­
­
­
­
­
11.2
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
1.3
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
.8 32.00
­
­
12.1
3.00
­
­
­
­
2.4
­
­
­
10.6 130.92
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
3.1
­
­
­
­
­
­
­
10.9
­
5.0
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
800.0
­
­
­
­
­
10.0
­
­
­
­
­
­
­
­
­
­
­
­
­
2.5
­
­
­
­
­
Div
Yield
(%) Stock Name
Last Week
Sale Move
($)
(¢)
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
.75
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
.35
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
11.76
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
68.82 f
­
3.13 f
­
­
­
­
4.47 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
1.06
.05
.005
.012
.04
.013
.01
.30
.002
.04
.145
.015
.022
.025
.005
.20
.032
.004
.086
.003
.085
.14
­
.028
2.95
.014
.016
.003
.077
.26
.023
.075
.021
.006
.068
.003
.23
.05
1.94
.65
.081
.006
.11
1.10
.012
2.87
.19
.039
.175
.08
.005
.001
.003
.011
.022
.008
.275
.047
.003
.097
.012
.005
.03
.015
.01
.01
.002
.001
.039
.05
.002
.002
.001
.013
.24
.135
.033
.014
.012
.25
.057
.17
.99
.24
.21
.02
.027
.24
.05
.031
.005
.004
.04
.012
.007
.004
.015
.002
.30
.005
.082
.08
.008
.115
.04
.013
.10
.025
.073
.007
1.345
.013
.013
.004
.029
.017
.029
.054
.001
.006
.14
.002
.004
.013
.026
.097
.015
.465
.035
.96
.006
.002
.285
.235
29.26
.155
.015
.033
.001
.39
.004
.001
.002
.05
.09
.017
.096
.001
.025
.001
.039
.018
.155
.23
.012
.012
.005
.24
.01
­
.012
.017
.075
.015
.045
.057
.009
.018
.26
.035
1­Page...................................... †
3D Oil ........................................
3D Res ......................................
A'asian Resources ....................
A1 Gold.....................................
opt nov19.................................
Abilene Oil & Gas....................... †
ABM Res................................... †
Acacia Coal...............................
A­Cap Res ................................
Accent Resources.....................
ActiveX .....................................
Adavale Resources................... †
Adelaide Resources..................
opt sep16.................................
Aditya Birla................................
Admiralty Res............................
ADX Energy...............................
AEON Metals ............................
African Chrome Flds .................
African Energy Res....................
Agrimin .....................................
opt dec15.................................
Aguia Res..................................
Alacer Gold ...............................
Alara Res...................................
Alchemy Resources..................
Aleator Energy .......................... †
Alicanto Min ..............................
Alkane Res................................
Allegiance Coal .........................
Alliance Res ..............................
Alligator Energy.........................
Alloy Res...................................
Altech Chemicals......................
opt may15................................
Altona Mining............................
Altura Mining.............................
Alumina.....................................
Amex Resources.......................
Anatolia Energy.........................
opt jun17..................................
Anchor Res ...............................
Aneka Tambang........................
Anglo Aust Res..........................
Anglogold Ashanti.....................
Animoca Brands ....................... †
Anova Metals ............................
Antares Energy .........................
Antilles Oil & Gas ....................... †
Antipa Min.................................
opt may16................................
APAC Coal................................
Aphrodite Gold .........................
Apollo Cons ..............................
Apollo Minerals .........................
Aquarius Platinum.....................
Arafura Resources ....................
ARC Explore .............................
Archer Explore ..........................
Ardent Res ................................
Ardiden..................................... †
Argent Minerals.........................
opt mar16 ................................
Argo Explore .............................
Argonaut Res ............................
opt mar17 ................................
Argosy Minerals ........................
Ark Mines..................................
Armour Energy..........................
Artemis Res ..............................
opt aug16.................................
opt jul16...................................
Aruma Res ................................
Asaplus Res..............................
Ascot Res ................................. †
Aspire Min.................................
Astro Res .................................. †
Athena Res ...............................
Atlantic Gold Corp.....................
opt aug18.................................
Atlas Iron...................................
Atrum Coal................................
Attila Res...................................
Audalia Res...............................
Augur Res .................................
Aura Energy ..............................
Aurelia Metals ...........................
Auroch Min ...............................
Aurora Minerals.........................
Aus Asia Minerals......................
Aus Tin Mining...........................
Ausgold ....................................
opt may15................................
Ausmon Resources...................
Aust Pacific Coal....................... †
AusQuest..................................
opt nov16.................................
Aust Bauxite..............................
Aust Mines ................................
Aust Oil Co ................................
Aust Renewable........................
Aust United Mining....................
AusTex Oil.................................
Austin Explore........................... †
Austpac Res .............................
Austral Gold ..............................
Avalon Minerals ........................ †
Avanco Res...............................
AVZ Minerals.............................
AWE..........................................
Axiom Min.................................
Aziana.......................................
Azonto Petroleum .....................
Azumah Res..............................
Azure Minerals ..........................
Balamara Res ...........................
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......................................
BCD Res ...................................
Beach Energy ...........................
Beacon Minerals .......................
opt sep15.................................
Beadell Resources....................
Berkeley Res.............................
BHP Billiton...............................
Big UN ...................................... †
Birimian Gold ............................
Black Mountain.........................
opt may15................................
Black Oak Minerals ................... †
Black Range Min .......................
Black Ridge Min ........................
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 .................
Boulder Steel ............................ †
opt jun15.................................. †
Bounty Oil & Gas .......................
BrazIron....................................
Breaker Res ..............................
ctg ...........................................
Brockman Min ..........................
Broken Hill Prospecting ............
Brumby Res ..............................
Bulletin Res...............................
Bulletproof Grp .........................
Burey Gold................................
+11
+.5
­.1
­.3
­
+.2
­
­4
­
­.2
­
­
­
­
­
+.5
­.2
­.1
­1.4
­.1
+.4
­
­
­.6
­4
+.5
+.1
­.1
­
+1
­
+.3
­.4
­.3
­1.2
­
+.5
+.3
+2.5
­7
+.3
­
­8
­
­.1
+7
­3
­.1
+1
­1
­
­
­
­
+1
­
+1
­.1
­
­1.3
­
­
­.6
­
­
­.2
­
­
­1.1
­
­
­
­
­
­
­
­.4
­
+.2
­
+.2
+.5
­2
­1.5
­
­
­.1
­3
­
­
­
­
+.8
­
­
­
+.1
­.6
+3
­
­
+.1
­
­
­
­
­
+.5
­.4
+.1
+3
­.1
+.2
­
­.7
­.1
­.1
­.1
­
+.1
­2
­.2
­.1
­.6
­
­.8
­
+1
­
+.5
+.2
+.1
­6
­.5
­12
­2.5
+.1
­.1
­
+1.5
+.1
­
­
­
+.5
­
­.2
­
­
­
+.2
+.5
+.5
+5
­.1
­.1
­.1
+2
+.2
­
­
­
­
­
­
­.1
­.2
­
­1
­.5
Bid
Ask
1.06
.048
.005
.012
.03
.008
.012
.30
.002
.04
.14
.014
.022
.025
.005
.19
.029
.004
.087
.003
.084
.11
.06
.028
2.94
.014
.016
.003
.061
.26
.023
.072
.021
.006
.068
.001
.22
.048
1.935
.65
.078
.005
.02
­
.01
2.88
.19
.039
.18
.08
.003
­
.002
.011
.019
.007
.275
.047
.003
.096
.006
.004
.029
.008
.01
.01
.002
.001
.039
.05
.002
­
.001
.007
­
.06
.03
.014
.011
.25
.057
.165
.96
.245
­
.012
.025
.235
.045
.023
.003
.003
.037
.002
.005
.004
.014
.003
.295
.006
.082
.079
.001
.11
.039
.012
.13
.011
.072
.007
1.34
.012
.011
.003
.029
.017
.028
.054
.001
.006
.14
.002
.004
.013
.026
.097
.005
.46
­
.955
.005
.001
.28
.235
29.25
.15
.014
.008
­
.385
.003
.001
.001
­
.065
­
.096
­
.025
.001
.039
.013
.155
.225
.011
.012
.004
.22
.01
­
.012
.018
.075
­
.045
.05
.009
.02
.26
.033
1.065
.052
.007
.024
.04
.014
.07
.305
.003
.042
.18
.02
.025
.027
.009
.20
.032
.005
.10
.004
.085
.14
­
.03
2.99
.016
.02
.004
.077
.265
.027
.08
.025
.007
.077
.003
.23
.05
1.945
.72
.08
­
.17
­
.012
3.10
.215
.04
.19
.12
.005
.003
.003
.012
.029
.009
.28
.05
.004
.097
.013
.004
.035
.015
.015
.012
­
.002
.05
.057
.003
.001
.002
.012
.24
.125
.033
.02
.02
.255
.06
.17
.99
.25
.175
.02
.027
.24
.05
.03
.005
.004
.04
.012
.009
.005
.015
.007
.30
.007
.10
.085
.006
.115
.04
.013
.18
.023
.074
.008
1.345
.013
.016
.004
.031
.018
.03
.055
.002
.012
.15
.003
.005
.014
.028
.098
.013
.47
­
.96
.006
.002
.29
.255
29.27
.16
.015
.034
­
.41
.004
.002
.003
.005
.089
­
.098
.001
.04
.002
.042
.019
.18
.23
.013
.013
.006
.25
.011
.001
.013
.025
.105
.027
.049
.057
.013
.025
.27
.035
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
ASX
Code
1.10
.05
.006
.016
.04
.013
.01
.34
.003
.042
.145
.015
.022
.027
.005
.20
.033
.005
.10
.004
.085
.14
.08
.031
3.02
.015
.016
.004
.077
.27
.023
.075
.025
.009
.08
.003
.235
.05
1.98
.72
.081
.006
.11
1.10
.012
2.88
.23
.041
.19
.09
.005
.001
.003
.011
.022
.01
.29
.047
.003
.105
.012
.005
.035
.015
.01
.012
.002
.001
.05
.058
.003
.002
.001
.013
.24
.135
.037
.014
.012
.25
.057
.175
1.05
.255
.21
.02
.029
.27
.05
.031
.005
.004
.041
.012
.007
.004
.015
.008
.305
.005
.082
.08
.008
.12
.045
.014
.10
.025
.077
.007
1.345
.014
.013
.004
.036
.019
.03
.058
.001
.006
.165
.004
.005
.019
.027
.11
.015
.505
.035
.985
.006
.002
.342
.255
29.48
.18
.015
.033
.001
.44
.004
.001
.002
.05
.09
.017
.10
.001
.025
.001
.042
.018
.17
.235
.013
.013
.006
.24
.011
.003
.013
.017
.075
.015
.045
.058
.011
.018
.275
.04
BUR
BRU
BUX
BUXO
BYE
CAD
CGH
CUU
CAE
CAY
CAYO
CAYOA
CFE
CMY
CMYO
CJC
CJCOA
CVV
CVVO
CVVOA
CRB
CNQ
CNX
CNXO
CRM
CDV
CDVOA
CVN
CVNO
CAV
CAP
CZI
CCZ
CDT
CYL
CXU
CAZ
CNL
CNLCA
CLA
CTM
CVR
CTP
CWG
CXM
CHN
CEL
CELO
CIA
CHZ
CMC
CYU
CYS
CTR
CTRO
CTO
CLY
CLZ
CLZO
CDG
CDGO
CZA
CBQ
CPL
CXB
CHK
CKA
CRL
COI
CDB
CPD
CNJ
CSD
CVG
COE
CSE
COY
CSP
CZN
CXO
CMT
CMTO
CGM
CCJ
CVT
CYY
CZR
CXX
CGN
CRQ
CTT
CUX
CAS
CDU
CDUO
CUE
CQC
CUL
DCN
DKO
DKOO
DAU
DTM
DTR
DEG
DYL
DSB
DMI
DGR
DRX
DRXO
DAF
DAFO
DML
DIS
DME
DRM
DUO
DLE
DRA
DMG
DRK
DRKOA
DLS
DGO
DKM
DMA
EAF
EER
EFE
EAR
EPM
EDE
ELM
ELMO
ELT
EXR
EXRO
ELK
ELKO
EYM
EYMO
EMR
EMG
ERM
ERX
EEG
EGO
ERL
EMU
ENR
EVR
ENX
ENXO
EMX
EME
ERA
EWC
ETE
ENT
ENU
EQX
EQE
ESM
ESR
GOLD
EUM
EMH
EMHO
.935
.044
.005
.012
.04
.011
.01
.30
.002
.04
.145
.015
.022
.025
.005
.18
.03
.004
.086
.003
.077
.14
.08
.025
2.89
.01
.015
.003
.077
.235
.023
.066
.021
.006
.068
.003
.22
.047
1.84
.65
.075
.006
.11
1.10
.012
2.75
.19
.039
.155
.08
.005
.001
.003
.011
.012
.007
.27
.046
.003
.096
.012
.005
.03
.015
.01
.01
.002
.001
.03
.049
.002
.002
.001
.013
.24
.135
.028
.014
.012
.245
.057
.155
.85
.22
.21
.02
.025
.235
.048
.031
.005
.003
.037
.012
.007
.004
.014
.002
.255
.005
.082
.079
.008
.11
.039
.011
.10
.02
.07
.006
1.255
.012
.011
.003
.029
.017
.029
.054
.001
.005
.14
.002
.004
.013
.023
.097
.015
.415
.035
.882
.004
.001
.282
.23
28.57
.155
.013
.033
.001
.38
.002
.001
.002
.05
.084
.017
.092
.001
.025
.001
.037
.013
.15
.18
.012
.011
.005
.22
.01
.003
.012
.017
.075
.015
.045
.057
.009
.016
.255
.03
+10.05
+9.59
­18.19
­21.53
­1.53
+16.66
­1.53
­13.29
­1.53
­6.29
­1.53
­1.53
­1.53
­1.53
­1.53
+1.04
­7.41
­21.53
­15.53
­26.53
+3.41
­1.53
­1.53
­19.17
­2.86
+54.03
+5.14
­26.53
­1.53
+2.47
­1.53
+2.64
­17.53
­34.86
­16.53
­1.53
+.70
+4.86
­.22
­11.25
+2.32
­1.53
­43.63
­1.53
­9.22
+.97
­15.16
­4.03
+4.54
­12.64
­1.53
­1.53
­1.53
­1.53
+81.81
­1.53
+2.25
­3.61
­1.53
­13.34
­1.53
­1.53
­18.19
­1.53
­1.53
­18.19
­1.53
­1.53
­23.53
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­12.34
­1.53
+18.47
­1.53
+2.11
+1.50
­3.51
­7.41
­1.53
­1.53
­5.10
­12.64
­1.53
­1.53
­1.53
­1.53
+23.47
­1.53
­1.53
­1.53
+5.62
­76.53
+9.59
­1.53
­1.53
­.26
­1.53
­1.53
­1.53
­1.53
­1.53
+23.47
­6.72
+15.14
+.76
­8.67
+16.66
­1.53
­20.97
­7.08
­4.86
­3.34
­1.53
+18.47
­14.03
­51.53
­21.53
­33.10
­1.53
­9.14
­1.53
+.67
­1.53
­1.00
+48.47
+98.47
­18.92
­3.61
­1.93
­15.41
+5.62
­4.47
­1.53
+2.47
+31.81
­1.53
­1.53
­1.53
+4.36
­1.53
­3.57
­1.53
­1.53
­1.53
+3.88
+36.94
+1.81
+26.25
­9.22
­9.22
­18.19
+7.57
+23.47
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­3.25
­19.71
­1.53
­5.23
­14.03
1.30
.12
.029
.05
.098
.013
.126
.48
.011
.08
.23
.025
.14
.073
.009
.35
.037
.017
.24
.009
.106
.20
.095
.075
3.63
.14
.038
.09
.33
.46
.028
.27
.058
.011
.105
.02
.245
.245
2.01
1.30
.105
.006
.19
1.10
.031
4.31
.338
.05
.68
.32
.025
.004
.007
.024
.08
.044
.50
.105
.007
.235
.017
.02
.057
.015
.025
.035
.005
.017
.095
.21
.004
.002
.001
.044
.245
.24
.065
.10
.06
.50
.15
1.19
2.04
.59
.23
.055
.051
.433
.135
.062
.028
.009
.081
.04
.011
.045
.02
.008
.35
.02
.21
.68
.009
.29
.26
.027
.16
.26
.12
.011
1.995
.032
.05
.032
.069
.045
.16
.135
.005
.016
.48
.006
.008
.029
.19
.175
.025
5.50
.05
1.817
.007
.002
.875
.39
39.79
.25
.021
.10
.02
.57
.012
.003
.102
.05
.173
.017
.26
.002
.052
.003
.076
.102
.25
.84
.041
.041
.025
.60
.736
.003
.02
.028
.12
.028
.06
.058
.026
.026
.415
.05
.003
.044
.004
.01
.025
.004
.003
.21
.002
.04
.14
.011
.002
.023
.005
.15
.011
.004
.085
.001
.051
.042
.03
.025
1.815
.007
.013
.003
.07
.17
.007
.066
.021
.005
.068
.002
.145
.046
1.135
.65
.055
.002
.11
1.075
.007
1.88
.013
.02
.14
.003
.004
.001
.002
.007
.011
.006
.235
.037
.003
.091
.005
.004
.02
.009
.01
.01
.002
.001
.01
.041
.002
.001
.001
.013
.24
.135
.028
.008
.01
.07
.002
.13
.85
.205
.09
.018
.019
.199
.02
.021
.004
.003
.012
.012
.006
.004
.007
.002
.17
.003
.08
.076
.003
.096
.038
.011
.065
.02
.063
.005
1.055
.01
.01
.003
.018
.017
.029
.052
.001
.005
.14
.001
.004
.006
.015
.095
.004
.34
.033
.855
.003
.001
.185
.20
26.50
.006
.008
.016
.001
.24
.002
.001
.001
.05
.045
.017
.043
.001
.025
.001
.024
.006
.10
.17
.009
.003
.001
.22
.008
.003
.011
.01
.06
.015
.04
.031
.006
.01
.215
.009
Wkly
Vol
(000s)
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
EPS
(¢)
P/E
Ratio
(x)
DPS
(¢)
Div
Yield
(%) Stock Name
630.452 3.538
1292.60 8.389
175.450 2.010
­
­
48.000
.352
2064.00 15.020
199.316 1.444
113.750
.647
100.000
.349
76.930
.911
­
­
132.739
.400
3212.30 31.397
3415.99 12.576
­
­
383.413 9.691
­
­
2202.00 7.604
­
­
­
­
1273.19 2.260
966.129 2.649
7062.19 23.232
2120.33 6.774
­
­
1725.19 2.224
100.500
.401
3551.56 21.247
.374
.027
290.000 4.477
103.698
.306
1472.00 8.041
885.000 7.952
11.000
.192
­
.004
78.096
.367
123.500
.775
500.000 8.147
­
­
­
­
687.570 1.577
1910.85 17.959
1176.09 10.102
5183.03 11.263
229.039
.568
767.962 3.541
364.010 3.084
­
.802
128.714 1.110
8525.24 12.346
359.941
.500
100.000 1.260
50.000
.301
7160.21 19.157
­
­
2464.37 17.325
1057.60 2.286
1249.42 1.719
­
­
219.637 5.436
­
­
467.245
.643
390.000 1.965
168.323 5.813
558.388
.888
­
­
438.406 1.917
­ 1.936
128.273 1.538
­ 39.190
­ 1.081
­
.190
935.590 4.117
2030.32 4.285
2419.36 6.741
80.818 1.168
­ 1.147
100.000
.276
220.000 13.933
1179.81 6.443
­
.290
­
­
­ 3.439
252.450
.252
3710.33 19.247
203.604 14.560
50.000 2.370
106.500
.413
47.383
.323
­
­
1300.00 3.560
­ 3.049
138.950 1.213
­ 8.646
­
.004
275.606 1.236
59.431
.061
858.585 9.950
211.450
.712
125.829
.549
­
­
69.033
.243
306.666 1.818
130.000
.170
1000.00 26.025
1638.94 19.279
107.319
.318
15.455
.065
1065.82 3.326
134.000 3.157
­
­
545.000
.603
662.500
.662
112.628 10.973
22.000
.042
­
.101
1944.30 10.214
30573.7 113.897
­
­
132.189
.692
26.444
.150
609.000 6.839
­ 2.710
8654.32 49.283
300.000
.300
1200.39 4.232
80.000 2.280
40.000
.115
­
.080
­
.173
492.000
.833
500.001 11.055
1114.30 5.391
1860.26 6.042
294.401
.303
1601.93 5.789
1804.44 2.282
­
­
355.959 1.212
­
­
­ 4.521
­
­
3128.60 16.444
160.000
.734
12727.1 19.458
­
.010
2469.75 6.965
14520.0 44.584
1640.00 1.640
­
.267
10.000
.286
294.526 1.490
4.767
.146
­
­
6870.63 15.806
1.000 1.117
1006.03 3.875
1410.07 6.690
777.230 2.515
1305.00 2.292
­
.087
580.494 1.110
356.000 1.927
­
.039
10.250
.073
28.888
.110
79.999
.221
100.000
.500
­
­
.003
.127
.006
­
.056
.006
.105
.002
.002
.006
­
­
.048
.003
­
.002
­
.008
­
­
.005
.039
.047
.005
.003
.006
.001
.138
.003
.002
.005
.011
­
.002
.010
.032
.004
.010
­
.003
.012
.001
.029
.022
.030
.037
.018
­
.028
.007
.012
.012
.003
.003
­
.030
.002
.002
­
.017
­
.056
.004
.012
.005
.002
.033
.002
.066
­
­
.001
.015
.006
.081
.024
.003
.008
.002
.004
.004
­
.001
.003
.080
­
.023
.012
.016
.002
­
.002
.034
.351
.003
.063
.026
.007
.036
.002
­
.001
.007
.001
.002
.027
.004
.001
.013
.006
­
.001
­
.008
.003
.038
.104
.002
.010
.011
.003
.001
­
.360
.001
.014
.002
­
.006
.003
.012
.003
.008
.092
.004
.005
.002
­
.005
­
.004
­
.031
.002
.012
.002
.007
.042
­
.001
.017
.027
­
­
.019
.024
.676
.512
.012
.007
.002
.029
.003
.001
.004
.492
.002
.002
­
­.25
­6.91
­4.83
­
­6.05
­.74
7.59
­.65
­.78
­3.21
­
­
­3.64
­.94
­
­1.71
­
­.61
­
­
­.37
­.69
­.81
­
­.46
­13.58
­
1.70
­
­.72
­8.02
­8.25
­.58
­1.20
­2.10
­2.30
­1.37
­11.08
­
­.35
­6.39
­.75
­3.42
­.42
­.23
­4.31
­.38
­
­4.38
­3.27
­1.60
­3.23
­1.29
­.61
­
­.54
­.33
­1.51
­
­4.93
­
­8.51
­.07
­5.28
­4.18
­.71
­1.40
­.11
­1.78
­.78
­22.00
­.32
­.50
­.25
6.70
­.98
­.33
­2.79
­.62
­1.27
­3.20
­
.22
­1.60
­.23
­25.85
­.16
­3.71
­1.81
­.69
­.74
­1.17
­1.44
­2.12
­
­.31
­1.40
­.21
­5.90
­2.00
­
­2.22
­.51
1.54
­.02
­1.22
­90.41
­1.42
­1.50
­.93
­
­4.84
­
2.90
­1.55
­1.39
­3.78
­5.49
­.40
­12.28
­.21
­3.82
­
16.60
­1.22
­
­1.17
­.34
­
­1.21
­1.18
­.14
­.19
­2.09
­
­.33
­1.12
­
­4.08
­
­.28
­
.04
­.16
­1.62
­
.16
­.04
­.49
­2.10
­.37
­41.26
­.93
­
­1.36
.11
­40.54
1.18
­1.40
­3.10
­4.31
­10.70
­3.80
­.67
­2.80
63.17
­2.76
­4.53
­
­
­
­
­
­
­
4.0
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
8.2
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
3.7
­
­
­
­
­
­
­
.9
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
1.0
­
­
­
­
­
­
­
­
­
.4
­
­
­
­
­
­
­
­
­
4.7
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
60.0
­
­
­
13.7
­
­
­
­
­
­
­
­
104.5
­
25.0
­
­
­
­
­
­
­
245.4
­
­
­
­
­
­
­
­
­
6.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
20.00 f
­
­
­
­
­
­f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
Last Week
Sale Move
($)
(¢)
Burleson Energy .......................
.006
Buru Energy ..............................
.375
Buxton Res ...............................
.087
opt jan16..................................
.025
Byron Energy ............................
.43
Caeneus Minerals .....................
.009
Calibre Grp ...............................
.30
Callabonna Res.........................
.012
Cannindah Res .........................
.021
Canyon Res ..............................
.045
opt feb16 .................................
.009
opt jan17..................................
.013
Cape Lambert Res ....................
.076
Capital Min................................
.004
opt dec16.................................
.001
Carajas Copper Co ...................
.001
opt jun15..................................
­
Caravel Min...............................
.011
opt jun15..................................
.002
opt may16................................
.001
Carbine Res ..............................
.035
Carbine Tungsten .....................
.125
Carbon Energy..........................
.035
opt jul16...................................
.011
Carbon Minerals .......................
.16
Cardinal Res .............................
.065
opt sep19.................................
.018
Carnarvon Pet...........................
.14
opt dec15.................................
.07
Carnavale Res...........................
.011
Carpentaria Expl .......................
.04
Cassini Res ...............................
.095
Castillo Copper.........................
.001
Castle Minerals .........................
.015
Catalyst Metals .........................
.19
Cauldron Energy .......................
.13
Cazaly Res................................
.03
Celamin Hldgs ..........................
.01
ctg ...........................................
.06
Celsius Coal..............................
.001
Centaurus Metals......................
.05
Central Asia Res........................
.001
Central Petroleum.....................
.08
Central West Gold.....................
.25
Centrex Metals..........................
.095
Chalice Gold Mines ...................
.13
Challenger Energy ....................
.05
opt jun16..................................
.005
Champion Iron ..........................
.14
Chesser Res .............................
.032
China Magnesium.....................
.059
Chinalco Yunnan Copper..........
.025
Chrysalis Res ............................
.009
Citation Res ..............................
.002
opt dec15.................................
.001
Citigold Corp.............................
.019
Clancy Explore..........................
.012
Classic Minerals........................
.01
opt jun15..................................
.005
Cleveland Min ...........................
.072
opt jul16...................................
.004
Coal of Africa.............................
.035
Coalbank ..................................
.004
Coalspur Mines.........................
.019
Cobre Montana.........................
.041
Cohiba Min ............................... †
.02
Cokal ........................................
.07
Comet Res................................
.028
Comet Ridge.............................
.125
Condor Blanco Min ...................
.001
Condoto Platinum.....................
.01
Conico ......................................
.01
Consolidated Tin Min ................
.052
Convergent Min ........................
.018
Cooper Energy..........................
.245
Copper Strike............................
.22
Coppermoly..............................
.008
Coral Sea Pet ............................
.065
Corazon Min .............................
.004
Core Exploration.......................
.027
Cott Oil & Gas............................
.055
opt dec15.................................
.025
Cougar Metals ..........................
.002
County Coal..............................
.034
Covata ...................................... †
.23
Coventry Res ............................
.013
Coziron Res ..............................
.019
Cradle Res ................................
.16
Crater Gold Mining....................
.115
Credo Res.................................
.017
Crest Min ..................................
.004
Crossland Metals......................
.008
Crusader Res............................
.24
CuDECO...................................
1.41
opt dec15.................................
.12
Cue Energy Resources..............
.09
Cuesta Coal ..............................
.05
Cullen Res.................................
.006
Dacian Gold ..............................
.37
Dakota Minerals........................ †
.029
opt jun15.................................. †
­
Dampier Gold............................
.018
Dart Min ....................................
.027
Dateline Res..............................
.015
De Grey Min ..............................
.002
Deep Yellow..............................
.014
Delta SBD .................................
.09
Dempsey Min............................
.05
DGR Global...............................
.031
Diatreme Res ............................
.008
opt mar16 ................................
.002
Discovery Africa........................
.006
opt dec16.................................
.001
Discovery Metals ......................
.013
Discovery Res...........................
.098
Dome Gold Mines .....................
.30
Doray Minerals..........................
.47
Dourado Res............................. †
.004
Dragon Energy..........................
.048
Dragon Min ...............................
.125
Dragon Mountain Gold..............
.013
Drake Res .................................
.005
opt aug15.................................
.002
Drillsearch Energy.....................
.78
Drummond Gold .......................
.002
Duketon Mining.........................
.165
Dynasty Resources...................
.02
East Africa Res..........................
.003
East Energy Res........................
.018
Eastern Iron...............................
.023
Echo Res...................................
.115
Eclipse Metals...........................
.004
Eden Energy .............................
.01
Elemental Min ...........................
.24
opt jan16..................................
.045
Elementos.................................
.006
Elixir Pet....................................
.002
opt sep16.................................
.001
Elk Petroleum............................
.027
opt jul17...................................
.003
Elysium Res ..............................
.004
opt mar16 ................................
.001
Emerald Res .............................
.024
Emergent Res ...........................
.008
Emmerson Res .........................
.032
Emperor Range Grp ..................
.11
Empire Energy ..........................
.022
Empire Oil & Gas .......................
.006
Empire Res ...............................
.002
Emu Nickel................................
.03
Encounter Res ..........................
.125
Endeavour Mining.....................
.59
Enegex NL ................................
.012
opt jun15..................................
.001
Energia Minerals .......................
.031
Energy Metals ...........................
.115
Energy Res................................
1.305
Energy World Corp....................
.295
Entek Energy.............................
.024
Enterprise Metals......................
.026
Enterprise Uranium ...................
.032
Equatorial Res...........................
.235
Equus Min.................................
.009
Esperance Min..........................
.012
Estrella Res...............................
.034
ETFS Physical Gold...................
155.00
Eumeralla Res...........................
.045
European Metals.......................
.042
opt jun16..................................
.005
Bid
Ask
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
­
.005
.006
.007
.006 ­1.53
.022
.005
+1.5
.375
.38
.39
.355 +2.64
2.05
.315
+.6
.087
.09
.09
.081 +5.88
.53
.069
­
.001
.02
.025
.025 ­1.53
.26
.01
+3
.36
.43
.43
.39 +5.97
1.10
.355
­.1
.009
.01
.011
.009 ­11.53
.015
.003
­2
.295
.30
.315
.295 ­7.78
.56
.245
­.6
.012
.017
.014
.011 ­34.86
.022
.01
+.4
.017
.023
.021
.017 +22.00
.038
.017
­.2
.045
.048
.047
.044 ­5.78
.11
.031
­
­
.011
.009
.009 ­1.53
.017
.007
+.1
.01
.019
.013
.012 +6.81
.055
.01
+.2
.076
.077
.079
.075 +1.18
.137
.061
+.1
.003
.004
.004
.003 +31.81
.013
.002
­
­
.002
.001
.001 ­1.53
.002
.001
­.1
.001
.002
.002
.001 ­51.53
.005
.001
­
­
.001
.001
.001 ­1.53
.001
.001
­.1
.01
.011
.012
.01 ­9.86
.023
.008
­
­
.001
.002
.002 ­1.53
.002
.001
­
.001
.002
.001
.001 ­1.53
.007
.001
+.4
.032
.035
.035
.031 +11.38
.051
.025
­.5
.12
.125
.13
.12 ­5.37
.145
.042
­.2
.035
.036
.038
.032 ­6.93
.10
.013
­
.011
.012
.011
.009 ­1.53
.04
.002
­
.135
.18
.16
.16 ­1.53
.51
.13
+1.5
.065
.069
.071
.054 +28.47
.071
.02
+.3
.015
.025
.018
.015 +18.47
.025
.012
+.5
.135
.14
.142
.135 +2.18
.297
.057
­
.055
.07
.07
.07 ­1.53
.20
.022
­.1
.01
.011
.011
.01 ­9.86
.024
.008
+.5
.04
.045
.04
.035 +12.76
.135
.032
­2
.093
.095
.115
.092 ­18.92
.335
.028
­
.001
.002
.001
.001 ­1.53
.008
.001
­
.015
.019
.015
.015 ­1.53
.058
.01
­
.18
­
.19
.19 ­1.53
.36
.18
­4.5
.14
.16
.165
.13 ­27.24
.41
.08
­.1
.028
.035
.031
.03 ­4.75
.09
.03
+.1
.008
.01
.01
.01 +9.59
.031
.006
­
­
­
.06
.06 ­1.53
.06
.06
­
­
.001
.001
.001 ­1.53
.012
.001
­1.2
.049
.052
.06
.05 ­20.88
.195
.046
­
.001
.002
.001
.001 ­1.53
.018
.001
+.1
.08
.081
.081
.076
­.26
.58
.076
+6
.25
.25
.265
.17 +30.05
.265
.04
­.5
.092
.10
.105
.095 ­6.53
.14
.073
­1
.13
.135
.14
.13 ­8.67
.17
.095
­.1
.049
.055
.053
.05 ­3.49
.125
.046
­
.003
.013
.005
.005 ­1.53
.025
.005
­.5
.14
.15
.16
.14 ­4.97
.64
.12
­
.031
.035
.035
.032 ­1.53
.036
.01
+.9
.059
.075
.06
.05 +16.47
.09
.03
­
.025
.028
.025
.025 ­1.53
.043
.020
+.1
.009
.013
.009
.008 +10.97
.048
.006
­
.001
.002
.002
.001 ­1.53
.016
.001
­
­
.001
.001
.001 ­1.53
.005
.001
­.1
.019
.02
.022
.019 ­6.53
.05
.013
+.2
.012
.014
.013
.009 +18.47
.017
.007
­
.01
.013
.01
.01 ­1.53
.089
.01
­
­
­
.005
.005 ­1.53
.02
.002
+.1
.065
.065
.073
.07
­.12
.12
.035
­
.004
­
.004
.004 ­1.53
.02
.002
­
.035
­
.035
.033 ­1.53
.11
.027
­
.004
.006
.004
.004 ­1.53
.014
.002
+.1
.017
.02
.019
.017 +4.03
.33
.01
­.2
.039
.041
.043
.035 ­6.18
.057
.016
­
.01
.02
.02
.02 ­1.53
.055
.01
­.1
.067
.07
.071
.06 ­2.93
.215
.06
­
.017
.027
.028
.028 ­1.53
.03
.011
­.5
.115
.125
.125
.11 ­5.37
.185
.105
­
­
.001
.001
.001 ­1.53
.019
.001
­
.01
.012
.01
.01 ­1.53
.045
.01
­
.006
.011
.01
.01 ­1.53
.013
.005
­.8
.051
.054
.06
.05 ­14.86
.078
.037
­.6
.016
.019
.024
.018 ­26.53
.024
.007
­3
.245
.25
.275
.235 ­12.43
.585
.235
­2
.215
.24
.24
.22 ­9.86
.44
.15
­
.006
.009
.008
.008 ­1.53
.023
.006
­
.055
.065
.065
.065 ­1.53
.125
.045
­
.004
.005
.005
.004 ­1.53
.016
.004
­.1
.028
.031
.032
.027 ­5.10
.09
.026
­
.042
.055
.055
.055 ­1.53
.16
.048
­
­
­
.025
.025 ­1.53
.06
.02
­
.002
.003
.002
.002 ­1.53
.005
.002
­
.02
.08
.034
.033 ­1.53
.085
.03
+4
.22
.23
.23
.185 +19.53
.375
.006
­.4
.012
.014
.014
.013 ­25.05
.068
.004
­
.019
.021
.019
.019 ­1.53
.05
.012
­1
.15
.16
.16
.16 ­7.41
.24
.13
­
.115
.12
.115
.115 ­1.53
.195
.06
­
.01
.019
.017
.017 ­1.53
.025
.014
+.1
.004
.005
.004
.004 +31.81
.022
.003
­
.009
.01
.008
.008 ­1.53
.024
.006
­1
.24
.25
.255
.23 ­5.53
.47
.18
­
­
­
1.41
1.41 ­1.53
1.99
1.03
­
­
­
.12
.12 ­1.53
.65
.10
+.3
.086
.089
.091
.086 +1.92
.135
.074
­
.05
.07
.05
.05 ­1.53
.105
.04
­.1
.006
.007
.007
.006 ­15.81
.023
.005
­3
.36
.40
.40
.37 ­9.03
.48
.24
+1.1
.023
.029
.029
.018 +59.59
.20
.001
­
­
.009
.001
.001 ­1.53
.001
.001
­
.008
.018
.018
.018 ­1.53
.038
.013
­.4
.028
.03
.031
.027 ­14.43
.048
.015
­
.015
.025
.015
.015 ­1.53
.039
.01
+.1
.001
.002
.002
.001 +98.47
.003
.001
­
.013
.014
.014
.013 ­1.53
.05
.012
­2
.09
.093
.12
.09 ­19.71
.34
.085
­
.05
.07
.055
.05 ­1.53
.092
.043
­.3
.03
.031
.035
.031 ­10.35
.048
.025
­.1
.008
.01
.009
.008 ­12.64
.019
.007
­
­
.003
.002
.002 ­1.53
.003
.002
+.1
.007
.01
.007
.005 +18.47
.066
.005
­
.001
.006
.001
.001 ­1.53
.022
.001
­.1
.013
.015
.013
.013 ­8.67
.066
.01
­.2
.07
.098
.10
.098 ­3.53
.105
.038
­
.27
.30
.30
.30 ­1.53
.32
.22
­7
.465
.47
.53
.45 ­14.49 1.095
.265
­.2
.004
.005
.005
.004 ­34.86
.105
.004
­
­
.048
.048
.048 ­1.53
.08
.048
+2.6
.12
.125
.13
.099 +24.74
.20
.08
­
.013
.016
.013
.013 ­1.53
.024
.01
­.2
.005
.007
.006
.005 ­30.10
.05
.005
­
­
.001
.002
.002 ­1.53
.019
.002
+1
.775
.78
.80
.75
­.23
1.74
.65
­.1
.002
.003
.003
.002 ­34.86
.003
.001
­2.5
.16
.175
.20
.15 ­14.68
.46
.125
­
.008
.025
.02
.02 ­1.53
.045
.012
­
.003
.004
.003
.003 ­1.53
.013
.003
­
.015
.019
.018
.018 ­1.53
.046
.016
­
.017
.023
.023
.023 ­1.53
.07
.022
+1.5
.115
.12
.135
.105 +13.47
.185
.073
­
.004
.005
.004
.004 ­1.53
.011
.001
­.1
.01
.011
.011
.01 ­10.62
.02
.01
­
.215
.245
.26
.22 ­1.53
.299
.144
­.5
.025
.045
.05
.045 ­11.53
.05
.026
­.1
.005
.006
.007
.005 ­15.81
.021
.004
­
.001
.002
.002
.002 ­1.53
.015
.002
­
­
.001
.001
.001 ­1.53
.001
.001
­.3
.024
.027
.03
.024 ­11.53
.155
.024
­
.001
.002
.003
.003 ­1.53
.012
.003
­
.004
.005
.004
.004 ­1.53
.018
.003
­
­
.001
.001
.001 ­1.53
.001
.001
­.2
.023
.024
.027
.024 ­9.22
.03
.008
­
.009
.012
.008
.008 ­1.53
.023
.007
­.2
.03
.032
.035
.031 ­7.41
.051
.026
­
­
.11
.11
.11 ­1.53
.23
.11
­.6
.022
.024
.029
.021 ­22.95
.12
.021
­
.006
.007
.006
.005 ­1.53
.012
.005
­.1
.001
.004
.003
.002 ­34.86
.008
.002
­
.03
.07
.03
.03 ­1.53
.07
.025
­1
.125
.13
.135
.125 ­8.93
.30
.10
­1
.565
.615
.62
.56 ­3.19
1.02
.415
­
.012
.014
.012
.012 ­1.53
.021
.01
­
­
.001
.001
.001 ­1.53
.001
.001
+.2
.031
.034
.033
.029 +5.37
.063
.017
­2
.115
.13
.135
.115 ­16.34
.18
.11
­.5 1.305
1.31 1.325 1.275 ­1.91
1.64
1.12
­1.5
.29
.305
.315
.29 ­6.36
.475
.257
­
.024
.025
.026
.024 ­1.53
.057
.021
­.4
.024
.027
.03
.023 ­14.86
.25
.023
­
.027
.032
.032
.032 ­1.53
.06
.027
­.5
.235
.26
.24
.23 ­3.61
.58
.225
­.1
.008
.01
.01
.009 ­11.53
.02
.007
­
.01
.03
.012
.012 ­1.53
.04
.012
­.4
.022
.034
.038
.034 ­12.05
.145
.034
­100 154.20 155.00 156.51 153.50 ­2.17 156.51 126.89
­.4
.045
.049
.049
.045 ­9.69
.12
.035
­.4
.04
.046
.042
.042 ­10.22
.165
.04
­
­
­
.005
.005 ­1.53
.005
.005
Tables
6
MINING & OIL
ASX
Code
EVN
ERD
ERDO
EXM
EXG
EXE
EXU
EXC
FCN
FAR
FEL
FEO
FWL
FCR
FTZ
FND
FSE
FIE
FIEOA
FRY
FZR
FMS
FML
FRC
FTE
FMG
FOT
FXR
FXRO
FOY
FNT
FYI
GXY
GLL
GGX
GCY
GML
GBX
GBM
GBZ
GBZO
GMM
GMD
GES
GPR
GBG
GIP
GLA
GLAO
GLAOA
GLN
GLNO
GSC
GGH
GBP
GBE
GME
GMN
GOR
GCR
GED
GMR
GMX
GPH
GPHO
GSE
GGE
GRR
GTE
GER
GGG
GGGOA
GPP
GRV
GRY
GTR
GUF
GLF
GMC
GUL
GWR
HMX
HHM
HNR
HAO
HAR
HMI
HAS
HAV
HAVO
HOG
HAW
HSK
HLX
HRR
HPR
HPRO
HFR
HIG
HEG
HGO
HDG
HZN
HOR
HCH
HRL
HDX
ICN
IKW
ILU
IMA
IPT
IPTO
IXR
IXRO
ICG
IOG
IGO
IRL
IDO
IDC
IRN
IND
INDO
IGS
INL
IRC
ICX
IEC
IAU
IVR
IVRO
IPB
IRM
IRD
IBG
IFE
ISH
JKA
JKAO
JAL
JAT
JRV
JRL
JPR
KIK
KRL
KAR
KAS
KPC
KBL
KEY
KGL
KNL
KNLO
KDR
KRA
KDL
KIN
KPL
KKO
KIS
KRC
KRCO
KSO
KCN
KRM
KOR
KTA
KTAO
KRB
KRBO
KGD
KNE
KNEO
Wkly
Vol
(000s)
Monday2February2015
TheAustralianFinancialReview | www.afr.com
cont’d
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
10780.6 57.771
­
.310
­
­
100.000 1.163
1639.98 8.070
154.541 2.271
100.000
.211
136.000
.948
281.477
.384
97955.5 206.639
­
.193
185.884
.279
250.000 1.638
652.890
.661
102.593
.117
418.406 1.386
9101.00 14.027
50.000
.616
­
­
­
.226
537.000 1.167
16041.3 48.883
4723.47 120.459
10.000
.040
30947.4 38.451
210429 601.210
50.000
.050
1463.27 22.623
­
­
300.000 12.543
267.801 2.650
­
­
7729.11 31.988
193.461
.800
4953.57 11.484
155.711
.514
­
.425
1199.00 6.756
200.000 3.216
2481.00 19.312
500.000 2.500
209.173
.619
­
­
­
.033
170.400 2.603
6803.97 35.006
­ 7.265
100.000 1.213
­
­
­
­
­
.793
­
­
300.000
.300
­
­
10.667
.289
115.000 1.221
1.138
.063
556.244 3.313
11197.4 42.399
88.115
.282
­
­
1122.03 22.456
120.998
.558
388.413
.413
­
.433
­ 2.590
95.399 4.047
8087.26 21.974
17.741 1.080
206.193
.719
2131.05 10.166
149.614
.683
105.500
.106
­
.018
11404.7 51.868
66.678
.307
1377.31 7.720
555.227 10.705
100.000
.188
­
.617
38.750
.467
185.008
.438
­
.019
999.359 3.475
132.000
.854
240.000 2.163
400.000 2.690
1068.80 4.559
89.820 1.323
­
.623
81.389 1.046
­
.069
1469.25 1.830
­
.147
314.944 1.936
156.181
.632
­
­
1045.66 2.762
485.418 4.264
1270.20 3.919
625.414 1.723
25.000
.061
9732.14 50.196
75.000 1.145
385.909 2.447
12275.0 21.957
218.850 1.975
146.039 6.769
­ 1.692
7716.81 41.691
137.482 1.389
485.735 4.353
­
­
798.309 12.390
­
­
3015.00 51.562
­
.314
4159.60 20.083
1124.32 2.953
894.000 1.194
5295.93 57.638
­ 30.837
451.056 2.858
.453
.444
­ 8.877
101.692
.731
­
.204
­
.223
154.805
.390
9118.46 27.229
933.500 9.013
550.000
.640
1106.04 2.417
1078.71 2.772
145.181
.279
3819.36 9.002
442.034
.866
­
­
­
.081
­
­
332.307
.488
29.263
.248
77.655
.414
­
.021
304.846 1.567
20.000
.579
­
.020
4463.22 27.629
552.108 3.717
170.000 1.112
15195.5 25.613
795.000 3.789
336.988 1.241
359.187 7.337
12.000
.015
778.583 3.111
­
.016
521.709
.700
­
.261
400.764 2.578
­
.668
155.000
.322
176.600 1.216
­
.450
­ 1.000
­ 8.446
690.372 3.187
­
.426
572.500 1.158
­
.497
210.426 1.248
273.793
.411
2040.00 2.797
­
.050
­
­
.643
.001
­
­
.037
.010
­
.002
.001
.285
.002
.006
­
.003
.013
.093
.014
.002
­
­
.018
.041
.091
.003
.014
7.349
.004
.003
­
.002
.003
.003
.027
.018
.006
.016
.005
.001
.003
.010
­
­
.004
.011
.017
.031
.001
.002
­
­
­
­
.001
.002
.009
.014
.010
.005
.220
.007
.001
.012
.003
­
­
­
.004
.116
.003
.012
.047
.001
.002
.006
.030
.001
.032
.002
.001
.003
.015
.007
.001
.003
.039
.006
.003
.027
.022
.001
.001
.003
.013
.008
.043
.015
­
.154
.052
.005
.056
.002
.163
.002
.056
.005
.024
.054
.003
2.960
.016
.011
­
.007
­
.012
.005
1.160
.005
.008
.014
.355
.003
­
­
.002
.007
.004
.006
.048
.009
­
.001
.002
.090
.046
.002
.020
.012
­
.016
.003
.004
.006
.054
.001
.017
.523
.024
.032
.007
.005
.022
.019
­
.007
.001
.010
.006
.077
.005
.018
.004
­
.003
.177
.090
.004
.004
­
.006
­
.014
.002
­
P/E
Ratio
(x)
DPS
(¢)
Div
Yield
(%) Stock Name
Last Week
Sale Move
($)
(¢)
Bid
Ask
7.06
12.7
­15.18
­
­
­
­1.92
­
­.46
­
­1.00
­
­.26
­
­.40
­
­.24
­
­.33
­
­.82
­
1.52
3.7
­.84
­
­.75
­
­5.14
­
­3.40
­
­.14
­
­3.90
­
­
­
­3.07
­
­.61
­
­.23
­
­1.58
­
­1.97
­
­.35
­
93.42
2.5
­.26
­
­.81
­
­
­
­.70
­
­.47
­
­1.30
­
­10.90
­
­1.70
­
­.27
­
­.90
­
­.16
­
­.29
­
­.60
­
­1.30
­
­
­
­.57
­
­.91
­
­1.65
­
­.52
­
­39.22
­
­.28
­
­3.25
­
­
­
­
­
­.06
­
­
­
­2.50
­
­.17
­
­7.20
­
­1.30
­
.12
17.5
­.69
­
.09 411.1
­37.40
­
­.25
­
­.68
­
­12.95
­
­2.10
­
­
­
­.17
­
.19
3.2
­12.01
­
­3.42
­
­.16
­
­1.03
­
­
­
­1.87
­
­.79
­
­11.90
­
­1.10
­
­9.21
­
­.09
­
­36.00
­
­1.66
­
­8.93
­
­23.04
­
­.70
­
­.14
­
­4.52
­
­1.46
­
­2.04
­
­.87
­
­6.90
­
­
­
­8.20
­
­.94
­
­1.54
­
­.96
­
­2.53
­
­5.68
­
­
­
­4.12
­
­1.37
­
­.40
­
.24 158.3
­1.03
­
1.06
11.8
­9.37
­
­2.67
­
.62
1.0
.70
16.4
.27
32.2
­.30
­
­1.00
­
­1.62
­
­1.67
­
­
­
­4.92
­
­
­
­.67
­
­1.68
­
19.95
24.8
­.35
­
­9.10
­
­1.15
­
.02 1475.0
­4.60
­
­
­
­.79
­
­.39
­
2.67
2.3
­.30
­
­6.68
­
12.87
1.0
­.47
­
­
­
­1.42
­
­1.70
­
­.83
­
­1.16
­
­22.30
­
­1.03
­
3.12
1.1
­
­
­.65
­
­2.30
­
.03 216.7
­4.58
­
­1.66
­
­2.81
­
­.48
­
­2.20
­
­3.22
­
­26.38
­
2.73
.7
­.27
­
2.00
8.0
­1.89
­
­
­
­.99
­
­1.34
­
­22.08
­
­1.79
­
­1.18
­
­1.30
­
­1.50
­
­.48
­
­
­
­.44
­
­55.90
­
­6.21
­
­2.50
­
­6.12
­
­
­
8.48
.9
­
­
­1.85
­
­5.00
­
­
­
2.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
20.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
1.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
10.00
­
­
­
­
­
­
­
8.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
2.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
2.22
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
8.47 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
10.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
1.41 f
­
­
­
­
­
­
­
1.62 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
21.28
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
.90
.012
.002
.007
.079
.024
.002
.012
.008
.091
.011
.056
.004
.006
.30
.14
.004
.02
.005
.004
.20
.015
.01
.03
.005
2.36
.21
.003
.001
.002
.007
.04
.025
.12
.008
.10
.018
.002
.004
.02
.002
.002
.013
.06
.05
.021
.001
.005
.001
.001
.002
.002
.004
.003
.044
.03
.021
.032
.37
.078
.013
.009
.023
.012
.003
.001
.006
.10
.021
.061
.07
.014
.02
.06
.076
.022
.035
.001
.03
.018
.061
.08
.009
.004
.205
.019
.011
.07
.14
.038
.004
.015
.085
.029
.12
.105
.03
.77
.057
.005
.38
.012
.125
.012
.16
.006
.115
.087
.005
7.07
.10
.02
.001
.011
.003
.019
.034
4.95
.005
.014
.011
.295
.02
.001
.001
.006
.062
.023
.016
.13
.019
.004
.018
.013
.155
.105
.021
.22
.034
.003
.08
.02
.065
.16
.35
.006
.005
2.12
.053
.21
.018
.009
.16
.15
.075
.062
.008
.094
.16
.25
.035
.12
.022
.001
.003
.79
.25
.028
.09
.01
.073
.02
.055
.057
.002
.895
.015
­
.003
.076
.023
.002
.012
.007
.091
.011
.056
.004
.006
.30
.135
.004
.02
­
.004
.195
.014
.009
.033
.005
2.36
.20
.002
­
.002
.006
­
.025
.115
.007
.10
.022
.002
.003
.018
.002
.002
.004
­
.05
.021
.001
.005
­
.001
.002
­
.004
.003
.044
.028
.021
.032
.36
.078
.011
.008
.023
.012
.003
.001
.006
.10
.021
.061
.065
.008
.019
.026
.076
.02
.035
.001
.02
.017
.061
.067
.009
.004
.165
.018
.01
.068
.14
.038
.004
.016
.09
.023
.115
.105
.017
.77
.057
.004
.38
.014
.125
.012
.145
.006
.10
.09
.005
7.06
.10
.019
.001
.011
­
.019
.01
4.92
.005
.013
.011
­
.021
.001
­
.006
.05
.012
.016
.12
.017
.003
.017
.012
.155
.105
.021
­
­
­
.08
.02
.066
.16
.35
.006
.005
2.12
.052
.21
.018
.009
.16
.15
.045
.06
.008
.094
.135
.205
.025
.12
.022
­
.002
­
.25
.024
.08
.01
.07
.021
.043
.037
.001
.905
.05
.045
.008
.079
.024
.003
.015
.012
.092
.022
.076
.006
.008
.34
.14
.005
.025
.005
.01
.24
.016
.01
.05
.006
2.37
.21
.003
­
.003
.007
.054
.023
.12
.008
.12
.035
.003
.005
.02
.003
.006
.01
.06
.054
.022
.002
.006
.001
.01
.003
.001
.008
­
.081
.032
.025
.033
.37
.08
.03
.009
.027
.019
­
.002
.007
.105
.027
.073
.071
.015
.036
.06
.078
.195
.036
.002
.047
.021
.08
.084
.015
.005
.205
.019
.011
.08
.145
.044
.006
.02
.095
.027
.12
.11
.08
.785
.059
.005
.385
.018
.13
.014
.155
.007
.12
.091
.008
7.08
.115
.023
.005
.012
­
.02
.034
4.95
.006
.023
.012
­
.022
.002
.001
.008
.07
.022
.02
.14
.018
.005
.024
.013
.18
.11
.035
.20
­
­
.088
.026
.07
.185
.39
.011
.008
2.13
.053
.24
.019
.01
.165
.155
.075
.066
.01
.105
.155
.26
.034
.135
.024
.001
.003
­
.265
.028
.09
.026
.076
.025
.055
­
­
EPS
(¢)
Evolution Mining .......................
Exalt Res...................................
opt dec15.................................
Excalibur Min ............................
Excelsior Gold...........................
Exoma Energy...........................
Explaurum ................................
Exterra Res ...............................
Falcon Minerals.........................
FAR...........................................
Fe Ltd........................................
FeOre........................................
Ferrowest .................................
Ferrum Crescent.......................
Fertoz .......................................
Finders Res...............................
Firestone Energy.......................
Firestrike Res ............................
opt dec16.................................
Fitzroy Res................................
Fitzroy River..............................
Flinders Mines...........................
Focus Minerals .........................
Forte Cons ................................
Forte Energy .............................
Fortescue Metals Grp................
Fortunis Recources...................
Fox Res.....................................
opt jun16..................................
Foyson Res...............................
Frontier Res ..............................
FYI Resources ..........................
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.......................
Gippsland .................................
Gladiator Res ............................
opt jun15..................................
opt jun17..................................
Gleneagle Gold .........................
opt jun15..................................
Global Geoscience ...................
Global Gold Hldgs.....................
Global Petroleum ......................
Globe Metals & Mining ..............
GME Resources........................
Gold Mountain ..........................
Gold Road Res..........................
Golden Cross Res ..................... †
Golden Deeps...........................
Golden Rim Res ........................
Goldminex Res .........................
Goldphyre Res..........................
opt sep16.................................
Goldsearch...............................
Grand Gulf Energy.....................
Grange Res...............................
Great Western Expl ...................
Greenearth Energy....................
Greenland Min & Energy............
opt jun16..................................
Greenpower Energy..................
Greenvale Energy .....................
Gryphon Minerals .....................
GTI Res .....................................
Guildford Coal........................... *
Gulf Industrials..........................
Gulf Min Corp............................ †
Gullewa.....................................
GWR Grp ..................................
Hammer Metals ........................ †
Hampton Hill Min.......................
Hannans Reward ......................
Haoma Min ...............................
Haranga Res .............................
Harvest Minerals.......................
Hastings Rare Metals ................
Havilah Res...............................
opt jun17..................................
Hawkley Oil & Gas .....................
Hawthorn Res ...........................
Heemskirk Cons .......................
Helix Res...................................
Heron Res.................................
High Peak Royalties .................. †
opt apr17 .................................
Highfield Res.............................
Highlands Pacific ......................
Hill End Gold .............................
Hillgrove Res............................. †
Hodges Res ..............................
Horizon Oil ................................
Horseshoe Metals.....................
Hot Chili ....................................
HRL Hldgs ................................
Hughes Drilling..........................
Icon Energy...............................
Ikwezi Mining ............................
Iluka Res ...................................
Image Res.................................
Impact Minerals ........................
opt nov15.................................
IMX Res ....................................
opt sep15.................................
Inca Min ....................................
Incremental Oil & Gas................
Independence Grp....................
India Res...................................
Indo Mines ................................
Indochine Min ...........................
Indophil Res..............................
Indus Energy............................. †
opt jun16.................................. †
Int'l Goldfields...........................
Intec..........................................
Intermin Res..............................
International Coal......................
Intra Energy...............................
Intrepid Mines ...........................
Investigator Res........................
opt mar17 ................................
IPB Pet......................................
Iron Mountain............................
Iron Road ..................................
Ironbark Zinc.............................
Ironclad Min ..............................
Ishine Int Res.............................
Jacka Res .................................
opt may16................................
Jameson Res ............................
Jatenergy..................................
Jervois Min................................
Jindalee Res .............................
Jupiter Energy...........................
Kairiki Energy............................
Kangaroo Res ...........................
Karoon Gas Aust .......................
Kasbah Res...............................
Kazakhstan Corp ......................
KBL Mining ...............................
Key Petroleum ..........................
KGL Res....................................
Kibaran Resources ...................
opt aug15.................................
Kidman Res ..............................
Killara Res.................................
KIM Diamonds ..........................
KIN Mining ................................
Kina Petroleum .........................
Kinetiko Energy.........................
King Island ................................
King River Copper.....................
opt jun15..................................
King Solomon Mines .................
Kingsgate Cons ........................
Kingsrose Min...........................
Korab Res .................................
Krakatoa Res ............................
opt jun15..................................
Krucible Metals .........................
opt jan16..................................
Kula Gold ..................................
Kunene Res ..............................
opt aug15.................................
­9.5
­
­
+.5
­.5
+.1
­
­.1
­
+1
­
+1.8
­.2
­
­2
­
­
­
­
­
­
­.1
+.1
­.3
+.2
+23
+2
­
­
­
+.1
­
­.2
­
­.1
­2
­
­
­.1
­
­.1
­.1
­
­
+.4
­
­
­
­
­
­
­
­.6
­
­.6
­
­
+.3
­1
­
­
+.1
­
­.3
­
­
+.1
­1.5
­
­1.4
+.1
­.1
­.7
­
­.8
+.2
­.1
­
­1.2
­
­
­.2
­
­
+4.5
­.1
­
­
­.5
­
­.1
­
­
­
­1
­.5
­
+5
­
+.2
+.5
+.1
­
­.5
­.5
+.1
­1.5
­.2
­
­2
­.5
­.6
­
+.1
­
­.1
­
+25
­.1
­.1
­.1
­
­
­.1
­
­
­
­
­.5
+.5
+.1
­.2
­.4
­.2
­3
+.9
­.4
­
­
­
­.4
­1
­.4
­
­5
­
­
­14
­.7
­1
­1.2
­
­2.5
­1.5
­
+1.2
­
­.6
­
­
­
­1.5
­
­
­
­
­4
­
+1
­
­
­.4
­
­
­
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
1.01
.012
.002
.007
.081
.024
.002
.012
.008
.105
.011
.056
.006
.006
.30
.145
.005
.02
.005
.004
.20
.016
.01
.03
.006
2.38
.21
.003
.001
.002
.007
.04
.026
.125
.008
.12
.018
.003
.005
.02
.002
.003
.013
.06
.051
.023
.001
.005
.001
.001
.002
.002
.01
.003
.05
.031
.021
.033
.375
.078
.013
.009
.023
.013
.003
.001
.006
.115
.021
.076
.074
.015
.027
.06
.082
.022
.037
.001
.042
.018
.061
.08
.009
.004
.205
.02
.011
.08
.14
.038
.005
.015
.09
.029
.13
.11
.03
.80
.06
.005
.385
.012
.13
.017
.165
.007
.13
.091
.005
7.20
.115
.026
.001
.012
.003
.022
.034
4.95
.006
.02
.012
.295
.022
.001
.001
.006
.062
.023
.021
.135
.019
.006
.022
.015
.185
.11
.025
.22
.034
.003
.084
.03
.07
.16
.395
.006
.005
2.29
.06
.22
.029
.009
.185
.165
.075
.068
.008
.12
.16
.25
.035
.12
.024
.001
.003
.79
.28
.028
.09
.01
.073
.025
.055
.057
.002
.89
.012
.002
.002
.077
.024
.002
.012
.007
.083
.011
.042
.004
.006
.22
.13
.004
.02
.005
.004
.20
.013
.009
.03
.003
1.92
.20
.003
.001
.002
.006
.04
.023
.12
.007
.10
.018
.002
.004
.018
.002
.002
.013
.06
.046
.02
.001
.005
.001
.001
.002
.002
.004
.003
.044
.028
.021
.03
.35
.076
.013
.008
.023
.012
.003
.001
.005
.099
.021
.061
.065
.01
.019
.06
.073
.02
.033
.001
.03
.018
.061
.075
.009
.004
.16
.018
.011
.07
.14
.038
.004
.015
.085
.029
.12
.105
.03
.71
.055
.004
.355
.011
.125
.012
.14
.005
.11
.085
.005
6.73
.10
.02
.001
.011
.003
.019
.034
4.59
.005
.014
.011
.295
.02
.001
.001
.006
.062
.023
.015
.12
.017
.004
.017
.013
.155
.097
.021
.22
.034
.003
.08
.02
.06
.16
.35
.006
.005
2.10
.052
.21
.018
.008
.155
.15
.069
.05
.008
.091
.16
.20
.035
.12
.022
.001
.003
.79
.24
.028
.09
.01
.073
.02
.055
.057
.002
­11.07
­1.53
­1.53
+248.5
­7.48
+2.82
­1.53
­9.22
­1.53
+10.82
­1.53
+45.84
­34.86
­1.53
­7.78
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­7.78
+9.59
­10.62
+65.14
+9.27
+9.00
­1.53
­1.53
­1.53
+15.14
­1.53
­8.93
­1.53
­12.64
­18.19
­1.53
­1.53
­21.53
­1.53
­34.86
­34.86
­1.53
­1.53
+7.17
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­61.53
­1.53
­13.53
­1.53
­1.53
+8.82
­4.16
­1.53
­1.53
+10.97
­1.53
­21.53
­1.53
­1.53
+18.47
­14.57
­1.53
­20.19
­.08
­8.19
­27.45
­1.53
­11.05
+8.47
­4.30
­1.53
­30.10
­1.53
­1.53
­3.96
­1.53
­1.53
+26.60
­6.53
­1.53
­1.53
­4.97
­1.53
­21.53
­1.53
­1.53
­1.53
­9.22
­6.07
­1.53
+5.42
­1.53
+65.14
­.19
+7.57
­1.53
­30.94
­4.56
+18.47
­13.06
­3.77
­1.53
­1.81
­6.29
­24.60
­1.53
+8.47
­1.53
­6.53
­1.53
+3.79
­18.19
­8.19
­9.86
­1.53
­1.53
­51.53
­1.53
­1.53
­1.53
­1.53
­25.33
+2.47
+4.03
­34.86
­19.71
­14.86
­17.74
+7.85
­17.53
­1.53
­1.53
­1.53
­6.29
­34.86
­7.32
­1.53
­14.03
­1.53
­1.53
­7.72
­13.19
­6.07
­41.53
­1.53
­15.04
­10.62
­1.53
+22.47
­1.53
­7.53
­1.53
­1.53
­1.53
­12.64
­1.53
­1.53
­1.53
­1.53
­15.32
­1.53
+10.97
­1.53
­1.53
­18.19
­1.53
­1.53
­1.53
1.017
.035
.022
.015
.105
.043
.01
.027
.019
.157
.052
.078
.019
.051
.66
.225
.008
.035
.005
.04
.46
.038
.017
.045
.01
6.22
.23
.025
.003
.005
.025
.057
.074
.18
.04
.21
.12
.005
.012
.034
.008
.02
.025
.10
.10
.105
.005
.01
.001
.006
.01
.003
.046
.01
.125
.074
.036
.033
.395
.14
.019
.016
.027
.036
.004
.005
.015
.294
.104
.15
.237
.04
.036
.105
.205
.028
.115
.002
.108
.033
.16
.30
.055
.01
.345
.085
.025
.105
.27
.04
.039
.055
.25
.045
.215
.25
.05
.80
.077
.007
.76
.03
.39
.05
.50
.01
.29
.185
.024
10.15
.19
.044
.004
.054
.003
.038
.08
4.97
.01
.071
.088
.30
.06
.002
.004
.012
.12
.115
.085
.30
.088
.018
.425
.021
.365
.175
.14
.22
.085
.01
.23
.037
.075
.23
.44
.022
.015
4.05
.14
1.00
.07
.034
.47
.60
.40
.19
.041
1.22
.282
.435
.185
.16
.155
.06
.005
1.547
.67
.065
.28
.06
.085
.034
.115
.15
.02
.435
.012
.001
.002
.053
.012
.002
.01
.006
.033
.01
.02
.003
.006
.215
.13
.004
.017
.002
.004
.20
.012
.006
.03
.002
1.92
.165
.002
.001
.001
.006
.04
.023
.11
.007
.071
.018
.002
.003
.011
.002
.002
.007
.05
.03
.018
.001
.003
.001
.001
.001
.001
.004
.003
.04
.02
.02
.017
.12
.065
.009
.005
.007
.012
.001
.001
.005
.081
.021
.046
.064
.01
.013
.05
.044
.02
.031
.001
.001
.015
.049
.075
.009
.003
.13
.009
.006
.039
.085
.02
.003
.013
.07
.02
.105
.035
.03
.35
.044
.003
.34
.01
.12
.008
.13
.003
.075
.073
.005
5.57
.076
.017
.001
.01
.003
.011
.034
3.24
.003
.013
.009
.13
.008
.001
.001
.006
.045
.02
.015
.12
.012
.003
.015
.012
.14
.044
.015
.20
.025
.003
.075
.01
.024
.155
.35
.006
.005
2.04
.044
.10
.018
.005
.077
.11
.03
.046
.008
.07
.105
.20
.025
.08
.02
.001
.002
.605
.22
.019
.08
.01
.046
.01
.038
.035
.001
ASX
Code
Wkly
Vol
(000s)
LSA
LCR
LCROA
LKE
LKO
LMB
LNY
LAM
LRS
LCD
LMG
LSN
LCY
LEG
LMR
LRR
LRRCD
LBY
LML
LIN
LINO
LIO
LLO
LTR
LTRO
LNG
LSR
LSRO
LNR
LGO
LOM
LOMO
LYC
LYCO
MLD
MRP
MAU
MAUCA
MNS
MNSO
MGB
MPE
MGU
MBC
MAR
MAROA
MGY
MSR
MSRO
MDD
MHC
MNM
MNMO
MTN
MMC
MEY
MEU
MEUO
MAT
MAD
MXR
MYN
MMR
MML
MEO
MED
MAS
MBK
MKO
MLM
MNE
MNEOB
MLS
MTA
MTAO
MLX
MEI
MEICA
MEL
MNC
MMI
MHM
MDI
MOY
MNB
MCR
MDX
MAK
MIZ
MIZOA
MRC
MDL
MSC
MSCO
MPJ
MPJO
MEP
MNQ
MRR
MLI
MSV
MSVO
MTH
MOD
MOU
MPO
MOX
MOXO
MRY
MZM
MOO
MTB
MGX
MUM
MUMOA
MRD
MOZ
MRQ
MRQO
MUX
MGV
MYG
MYGO
MZI
NAG
NCO
NCOO
NRR
NRRO
NVG
NML
NXR
NMT
NEN
NVI
NAE
NGE
NHC
NHO
NSE
NTL
NTLO
NZO
NCM
NRU
NRUO
NME
NXM
NIO
NDO
NIU
NKP
NKPO
NFE
NTM
NMI
NTU
NST
NGF
NWE
NSL
NSLO
NCR
NGY
NYO
OGC
OGH
ORS
OXX
OXXCB
ODN
ODY
OBL
OSH
480.154
160.000
­
­
8359.60
529.796
9589.99
­
1660.86
291.868
1386.51
30.000
1273.91
400.500
744.312
­
­
2610.77
671.500
­
­
3.400
1.053
8686.00
­
17832.8
1934.87
233.334
1461.26
3834.88
1444.16
700.656
98821.1
10202.1
2927.76
379.425
21.110
­
1392.88
1123.72
­
928.334
21.880
30.000
1915.34
­
333.496
1005.53
­
­
23.800
188.360
90.000
159.004
1010.00
32.448
10.000
­
139.816
2104.30
20.000
­
264.267
4820.61
8726.78
30.000
­
­
612.515
79.075
4261.44
­
618.327
509.579
105.000
3220.44
200.000
­
460.622
5364.95
192.465
268.029
330.000
476.031
8819.06
1805.22
­
327.964
88666.7
­
271.000
95.477
10.004
­
19128.5
5270.05
151.604
30.000
25.000
10.371
958.344
­
557.000
500.000
14093.1
1240.16
167.867
171.211
2185.43
90.100
­
95.000
30721.8
2185.00
­
3144.33
515.181
58.000
­
7.768
395.250
1238.85
­
36.250
896.523
2802.00
­
125.000
­
794.161
5.000
7021.54
6454.57
3739.78
­
70.000
826.582
272.302
281.818
2716.47
238.849
­
46.235
25766.2
1610.99
­
250.000
370.333
­
2244.44
­
1324.24
5.973
34.437
­
­
305.747
35800.1
147.744
7833.12
11306.9
9800.00
2110.98
496.868
200.000
3549.15
6.000
690.918
76.500
­
­
210.000
192.850
23283.0
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
EPS
(¢)
P/E
Ratio
(x)
DPS
(¢)
Div
Yield
(%) Stock Name
Last Week
Sale Move
($)
(¢)
1.535
.005 ­12.50
.185
.001
­.74
­
­
­
­
­
­.20
63.936
.022
­.04
2.816
.021
­.49
40.759
.007
­.15
­
.033 ­11.14
7.227
.006 ­3.73
.590
.001
­.80
10.570
.013
­.08
.072
.002 ­3.51
1.792
.009 ­1.67
17.331
.016
­.57
2.094
.007
­.86
­
.002
­.08
­
­
­
4.465
.004 ­1.06
1.682
.013
­.56
.175
.002
­.28
­
­
­
.038
.016 ­1.95
.004
.002
­
11.666
.003
­.35
­
­
­
69.838 1.379 ­7.39
13.612
.003
­.76
.333
­
­
6.869
.143
.82
11.035
.003
­.11
4.871
.047 ­5.07
3.775
.007
­
308.567
.152 ­17.34
25.455
.004
­
13.192
.191 30.33
2.810
.046 ­2.24
.267
.008 ­1.74
.008
­
­
6.738
.060 ­1.98
6.814
.023
­
.005
.003 ­1.30
1.200
.004
­.96
.122
.004
­.24
.071
.005 ­1.50
5.348
.008
­.33
­
­
­
.911
.003
.14
6.148
.008 ­1.57
­
­
­
­
.006 ­1.41
.025
.005 ­4.20
2.530
.007
­.76
1.090
­
­
1.624
.003 ­1.70
6.399
.009 ­1.27
.064
.004 ­14.00
2.544
.003 ­7.06
.100
­
­
.654
.022 ­1.05
10.246
.084 ­4.46
3.841
.002
­.31
.628
.001
­.90
.383
.004
­.87
27.589
.171 16.35
19.176
.011 ­21.12
.720
.029 ­5.52
.500
.011
­.22
.648
.001
­.51
2.070
.009
­.38
.418
.010 ­9.55
37.264
.006 ­1.27
­
­
­
5.585
.002
­.19
1.888
.009
.37
.853
.001
­
12.991
.458
9.04
1.015
.002
­.60
­
­
­
2.750
.016 ­19.10
15.848
.013
­.32
2.956
.011 ­8.46
.824
.002 ­5.30
.944
.002 ­3.40
6.513
.008 ­21.36
22.157
.005 ­1.30
8.032
.136
1.00
­
.016 ­1.82
1.958
.017 ­1.00
168.623
.008 ­1.08
38.521
­
­
.743
.040
­.07
.743
.089 ­17.61
.429
.002 ­19.40
­
­
­
69.877
.008
­.11
6.720
.001
­
1.332
.018 ­1.94
1.087
.002 ­2.90
.025
.001 ­2.38
.073
.008 ­13.84
1.916
.021 ­1.86
­
­
­
13.367
.003
­.28
8.514
.003 ­1.27
29.463
.007
­.12
6.344
.035 ­6.22
2.382
.003 ­4.49
1.302
­
­
97.446
.002 ­4.32
.771
.015
4.20
9.971
.003
­.20
1.742
­
­.91
161.268
.235
8.84
20.990
.003 ­2.22
­
­
­
9.938
.009
­.32
6.876
.002
­.71
.336
.013 ­3.91
.270
­
­
.548
.024 ­18.28
2.288
.005 ­4.02
21.522
.032
­.26
.660
­
­
.971
.023 ­14.40
2.389
.011
­.28
4.632
­
­.37
­
­
­
.160
.003
­.11
1.000
­
­
5.450
.001 ­1.50
.980
.002
­.94
120.918
.013 ­3.98
19.424
.019 ­3.19
19.026
.019 ­13.50
­
.008 ­2.73
1.386
.005 ­1.42
3.070
.005 ­2.26
1.542 1.961
7.00
5.903
.002 ­19.00
4.124
.014
­.60
1.070
.007
­.10
­
­
­
.242
.251
2.23
95.768 10.394 ­289.80
12.909
.001
­.52
­
­
­
.339
­
.46
.628
.005
­.95
.057
.002
­.10
6.109
.061
­.03
1.396
.001 ­1.40
4.515
.079
­.94
.361
.007
­
.688
.012 ­8.76
.800
.002 ­3.77
1.942
.028 ­1.00
1.919
.091 ­7.50
143.208 1.063
5.00
5.223
.172
2.69
18.976
.008
­.20
21.697
.004
­.43
28.026
­
­
4.434
.010 ­5.40
1.197
.026
­.80
3.082
.004
.49
13.790
.805 25.59
.105
.003 ­98.20
2.223
.003 ­2.18
.113
.009 ­1.75
­
­
­
1.903
­
­.83
.253
.005
­.90
8.116
.006
­.95
115.135 11.831 19.26
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
23.2
­
­
­
­
­
2.7
­
­
­
­
­
­
­
­
­
­
­
13.6
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
5.0
­
­
­
­
­
­
­
­
­
18.6
­
12.2
­
­
­
­
­
­
­
­
­
72.0
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
5.1
­
­
2.4
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
33.7
­
­
­
­
26.7
­
­
­
1.3
­
­
­
­
­
­
­
­
­
­
35.9
6.9
­
­
­
­
­
.8
10.4
­
­
­
­
­
­
­
40.3
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
14.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
2.71
­
­
­
­
­
­
­
­
­
4.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
4.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
8.00
­
­
­
­
4.67
­
­
­
­
­
­
­
­
­
­
­
­
­
­
3.50
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
4.40
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
17.07 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
2.46 f
­
­
­
­
­
­
­
­
­
5.56 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
18.60 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
3.39 f
­
­
­
­
7.85
­
­
­
­
­
­
­
­
­
­
­
­
­
­
1.95 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
.57
.033
.002
.001
.004
.002
.15
.004
.42
.018
.008
.014
.032
.006
.008
.033
.001
­
.015
.048
.005
.002
.20
.18
.006
.004
2.98
.008
.004
.19
.004
.26
.06
.045
.005
.82
.145
.08
.001
.21
.11
.095
.005
.02
.08
.008
.001
.019
.018
.001
.16
.041
.016
.002
.031
.008
.30
.009
.003
.155
.155
.002
.012
.025
.825
.015
.075
.015
.004
.03
.057
.013
.006
.003
.069
.022
1.10
.014
.001
.036
.007
.038
.014
.013
.036
.004
.72
.06
.071
.003
.001
.10
.86
.042
­
.006
.002
.10
.02
.08
.03
.024
.001
.006
.004
.004
.14
.012
.002
.025
.215
.002
.003
.215
.003
.001
.013
.008
.095
.014
.098
.04
.047
.01
.30
.035
.004
.002
.025
.001
.002
.034
.067
.039
.034
.25
.015
.006
2.36
.007
.035
.01
.002
.595
13.56
.001
.001
.006
.07
.009
.028
.002
.088
.027
.025
.02
.03
.21
1.795
.185
.007
.006
.003
.013
.035
.004
2.67
.10
.012
.06
.01
.002
.042
.006
7.77
Lachlan Star..............................
Laconia Res ..............................
opt sep18.................................
Lake Res ...................................
Lakes Oil ...................................
Lamboo Res .............................
Laneway Res ............................
Laramide Res............................
Latin Res...................................
Latitude Consolidated .............. †
Latrobe Magnesium..................
Lawson Gold.............................
Legacy Iron Ore.........................
Legend Min...............................
Lemur Resources......................
Leopard Res .............................
ctg ...........................................
Liberty Resources.....................
Lincoln Minerals........................
Lindian Res ...............................
opt jul18...................................
Lion Energy...............................
Lion One Metals ........................
Liontown Res............................
opt sep15.................................
Liquefied Natural.......................
Lodestar Min.............................
opt mar16 ................................
Lonestar Res.............................
Longreach Oil ...........................
Lucapa Diamond Co ................. †
opt aug15................................. †
Lynas Corp ...............................
opt sep15.................................
MACA .......................................
MacPhersons Res.....................
Magnetic Res............................
ctg ...........................................
Magnis Res ...............................
opt may17................................
Magnolia Res ............................
Magnum Gas & Power...............
Magnum Min & Exp ...................
Malabar Coal ............................
Malachite Res ...........................
opt mar15 ................................
Malagasy Min............................
Manas Resources .....................
opt mar15 ................................
Mandalong Res.........................
Manhattan Corp........................
Mantle Min Corp........................
opt jun15..................................
Marathon Res ...........................
Marengo Min.............................
Marenica Energy....................... †
Marmota Energy .......................
opt dec15.................................
Matsa Res.................................
Maverick Drilling .......................
Maximus Res ............................
Mayan Iron Corp .......................
MEC Res...................................
Medusa Min ..............................
MEO Aust..................................
Merlin Diamonds.......................
Mesa Minerals...........................
Metal Bank................................
Metaliko Res .............................
Metallica Min.............................
Metallum...................................
opt jun15..................................
Metals Aust...............................
Metals Of Africa.........................
opt jan17..................................
Metals X .................................... †
Meteoric Res.............................
ctg ...........................................
Metgasco .................................
Metminco .................................
Metro Min..................................
MHM Metals .............................
Middle Island Res......................
Millennium Min..........................
Minbos Res...............................
Mincor Res................................
Mindax......................................
Minemakers..............................
Minera Gold ..............................
opt dec16.................................
Mineral Commodities................
Mineral Deposits.......................
Minerals Corp ........................... †
opt dec15................................. †
Mining Projects.........................
opt jun16..................................
Minotaur Explore ......................
Minquest...................................
Minrex Res................................
Mintails .....................................
Mitchell Services.......................
opt aug16.................................
Mithril Resources......................
MOD Resources .......................
Modun Res ...............................
Molopo Energy .........................
Monax Min ................................
opt jul15...................................
Monteray Mining.......................
Montezuma Min Co...................
Monto Minerals.........................
Mount Burgess Min................... †
Mount Gibson Iron ....................
Mount Magnet South ................
opt dec18.................................
Mount Ridley Mines ..................
Mozambi Res............................
MRG Metals..............................
opt sep16.................................
Mungana Gold ..........................
Musgrave Min ...........................
Mutiny Gold ..............................
opt aug15.................................
MZI Resources.......................... †
Nagambie Mining......................
Namibian Copper......................
opt apr19 .................................
Naracoota Res..........................
opt sep15.................................
Navaho Gold.............................
Navarre Minerals.......................
Nemex Res ...............................
Neometals ................................
Neon Energy .............................
Nevada Iron ..............................
New Age Exploration.................
New Guinea Energy...................
New Hope Corp ........................
New Horizon Coal .....................
New Standard Energy ...............
New Talisman Gold ...................
opt nov17.................................
NZ Oil & Gas ..............................
Newcrest Min............................
Newera Res ..............................
opt jul16...................................
Nex Metals Explore ...................
Nexus Min.................................
Nickelore ..................................
Nido Petroleum.........................
Niuminco Grp............................
NKWE Platinum ........................
opt mar16 ................................
Northern Iron.............................
Northern Manganese ................
Northern Min.............................
Northern Minerals .....................
Northern Star Res .....................
Norton Gold Fields ....................
Norwest Energy ........................
NSL Consolidated.....................
opt dec16.................................
NuCoal Res...............................
NuEnergy Gas...........................
Nyota Minerals..........................
OceanaGold Corp.....................
Ochre Grp ................................. †
Octagonal Res ..........................
Octanex....................................
ctg ...........................................
Odin Energy ..............................
Odyssey Energy........................ †
Oil Basins..................................
Oil Search .................................
+.9
­
­
­
­.1
­
­.1
­
­.4
­.6
+.1
­.2
­.2
­.1
­.7
­
­
+.1
­.3
­
­
+2
­2
­.1
­
+36
­
+.1
­1
+.2
­3
­2
­1.7
­.4
­7
+.5
­
­
­
­
­
­
­
­2
+.2
­
­
­.3
­
­
­
­
­
+.3
+.1
­
+.1
­
­.5
­2.5
­
­
­.4
­2.5
­
+.7
­
­
­.2
­.3
­.2
­
­.1
+.9
+.8
+6
­
­
+.2
­
­.2
­.1
­.1
­.4
+.1
+5
­
­
­
­
­1
+1
­
­
­
­
­2.5
+.3
­
+.5
­.1
­
­
­
­
+2
­.3
­
­.2
+1.5
­
­.1
+.5
­
­
­
­.1
+.5
­
+.3
­.4
­1.1
­
­2
­
+.2
­
+.7
­
­.1
­
­.5
+.6
­
­
­
­.1
­8
­
­
+.2
­
­
­24
­.1
­
­
+.9
­
+.1
­
+1
­
­.1
­
­
­
­30.5
­
+.2
+.1
­
+.3
+.5
­
­20
­
­.1
­
­
­
­.3
­
­16
Bid
Ask
.023
.002
­
.006
.002
.14
.003
.30
.018
.008
.013
.032
.006
.008
.032
­
­
.015
.046
­
­
.15
.18
.006
­
2.94
.008
.004
.19
.003
.26
.05
.044
.004
.82
.145
.08
.001
.21
.11
­
.001
.02
.061
.007
­
.018
.017
­
.03
.04
.016
.002
.028
.008
.30
.009
.003
.155
.15
.002
.004
.021
.825
.014
.068
.01
.003
.028
.051
.013
­
.003
.066
.017
1.09
.014
­
.033
.006
.032
.011
.013
.037
.003
.715
­
.071
.002
.001
.105
.855
.042
­
.006
.001
.099
.014
.055
.03
.024
­
.005
.004
.003
.13
.013
.002
.025
.195
.001
.003
.21
.002
.001
.012
.008
.09
.014
.098
.039
.047
.002
.28
.036
.003
­
.021
­
.002
.034
.067
.037
.034
­
.012
.006
2.35
.007
.03
.007
­
.575
13.55
.001
­
.006
.07
.009
.028
.002
.085
.027
.019
.012
.022
.20
1.79
.185
.007
.005
.002
.013
.033
.001
2.67
.10
.012
.06
.01
.001
.042
.005
7.77
.033
.003
­
.05
.003
.15
.004
.60
.02
.01
.014
.20
.009
.009
.038
.001
­
.016
.048
­
­
.20
.25
.007
.001
2.98
.009
.015
.205
.004
.27
.06
.045
.006
.825
.155
.089
­
.215
.115
.095
.005
.028
.11
.008
.001
.021
.018
.003
.14
.041
.017
.004
.031
.009
.37
.01
.004
.165
.155
.003
.01
.025
.83
.015
.079
.016
.006
.031
.057
.014
.003
.005
.069
.022
1.10
.018
.01
.036
.007
.038
.014
.021
.039
.004
.72
.06
.072
.003
.002
.11
.87
.049
.001
.007
.002
.10
.02
.08
.049
.028
­
.007
.005
.004
.14
.017
.003
.027
.215
.002
.008
.215
.003
.002
.013
.009
.099
.025
.12
.04
.049
.011
.30
.04
.004
.002
.025
.001
.003
.04
.069
.038
.035
.25
.013
.008
2.36
.008
.035
.012
.01
.60
13.57
.002
.001
.012
.075
.015
.03
.003
.088
.038
.035
.02
.025
.21
1.795
.19
.008
.007
.003
.015
.035
.003
2.69
.12
.015
.065
.015
.002
.05
.006
7.78
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
.033
.002
.001
.004
.003
.155
.005
.42
.022
.014
.014
.032
.008
.008
.037
.001
.011
.018
.052
.005
.002
.20
.20
.007
.004
3.19
.009
.004
.215
.004
.295
.077
.058
.008
.88
.155
.08
.001
.215
.11
.095
.005
.02
.08
.008
.001
.019
.02
.001
.16
.041
.017
.002
.031
.008
.32
.009
.003
.155
.175
.002
.012
.029
.875
.016
.075
.015
.004
.032
.06
.015
.006
.004
.07
.022
1.12
.014
.001
.036
.008
.038
.015
.014
.041
.005
.745
.06
.073
.003
.001
.11
.875
.042
.001
.007
.002
.125
.02
.08
.03
.025
.001
.006
.004
.004
.14
.015
.002
.028
.215
.002
.004
.235
.003
.001
.013
.009
.095
.014
.098
.044
.051
.01
.31
.037
.004
.002
.025
.001
.003
.034
.073
.04
.034
.25
.015
.008
2.46
.007
.036
.01
.002
.595
13.93
.002
.001
.006
.07
.009
.03
.002
.089
.027
.026
.02
.03
.21
2.06
.19
.008
.007
.003
.016
.035
.004
2.84
.10
.014
.06
.01
.002
.045
.006
7.90
.027
.002
.001
.004
.002
.14
.004
.42
.018
.008
.013
.032
.006
.008
.033
.001
.011
.015
.048
.005
.002
.18
.18
.006
.004
2.76
.008
.004
.19
.002
.25
.06
.044
.005
.81
.14
.08
.001
.185
.10
.095
.005
.02
.08
.006
.001
.019
.017
.001
.16
.041
.015
.002
.028
.007
.30
.008
.003
.15
.15
.002
.012
.025
.76
.012
.068
.015
.004
.03
.057
.013
.006
.003
.06
.014
.995
.012
.001
.03
.007
.032
.014
.013
.036
.003
.675
.06
.071
.003
.001
.095
.815
.042
.001
.006
.002
.10
.02
.08
.027
.023
.001
.006
.004
.003
.12
.012
.002
.025
.19
.002
.003
.20
.003
.001
.01
.008
.09
.014
.098
.04
.046
.01
.28
.035
.002
.002
.018
.001
.002
.034
.065
.032
.033
.25
.015
.006
2.32
.007
.03
.01
.002
.56
13.03
.001
.001
.006
.06
.009
.026
.002
.076
.027
.025
.02
.03
.195
1.79
.185
.005
.005
.002
.01
.03
.004
2.62
.10
.012
.06
.01
.002
.042
.005
7.44
+35.97
­1.53
­1.53
­1.53
­34.86
­1.53
­21.53
­1.53
­19.71
­44.38
+6.17
­7.41
­26.53
­12.64
­19.03
­1.53
­1.53
+5.62
­7.41
­1.53
­1.53
+9.59
­11.53
­15.81
­1.53
+12.22
­1.53
+31.81
­6.53
+98.47
­11.87
­26.53
­28.94
­45.97
­9.39
+2.05
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­21.53
+31.81
­1.53
­1.53
­15.81
­1.53
­1.53
­1.53
­1.53
­1.53
+9.19
+12.76
­1.53
+10.97
­1.53
­4.65
­15.41
­1.53
­1.53
­15.32
­4.47
­1.53
+8.77
­1.53
­1.53
­7.78
­6.53
­14.86
­1.53
­26.53
+13.47
+55.62
+4.24
­1.53
­1.53
+4.36
­1.53
­6.53
­8.19
­8.67
­11.53
+31.81
+5.94
­1.53
­1.53
­1.53
­1.53
­10.62
­.35
­1.53
­1.53
­1.53
­1.53
­21.53
+16.12
­1.53
+18.47
­5.53
­1.53
­1.53
­1.53
­1.53
+15.14
­21.53
­1.53
­8.93
+5.97
­1.53
­26.53
+.86
­1.53
­1.53
­1.53
­12.64
+4.03
­1.53
+1.63
­10.62
­20.49
­1.53
­7.78
­1.53
+98.47
­1.53
+37.36
­1.53
­34.86
­1.53
­8.47
+16.66
­1.53
­1.53
­1.53
­15.81
­4.80
­1.53
­1.53
+23.47
­1.53
­1.53
­3.26
­51.53
­1.53
­1.53
+13.23
­1.53
+2.18
­1.53
+11.30
­1.53
­5.37
­1.53
­1.53
­1.53
­16.05
­1.53
+38.47
+18.47
­1.53
+28.47
+15.14
­1.53
­8.49
­1.53
­9.22
­1.53
­1.53
­1.53
­8.19
­1.53
­3.54
.32
.013
.003
.01
.006
1.00
.007
.75
.074
.03
.02
.051
.027
.014
.061
.003
.011
.05
.091
.012
.002
.22
.40
.044
.01
4.49
.03
.007
.637
.005
.535
.25
.32
.03
2.060
.235
.215
.005
.32
.195
.15
.014
.029
.39
.008
.002
.064
.047
.01
.18
.067
.03
.01
.036
.018
.32
.047
.003
.43
.445
.005
.02
.056
2.64
.089
.14
.025
.026
.04
.12
.045
.017
.011
.29
.10
1.12
.044
.01
.115
.036
.047
.054
.03
.23
.007
.985
.10
.135
.009
.004
.175
2.51
.08
.001
.013
.006
.30
.109
.16
.06
.056
.001
.018
.022
.005
.207
.035
.008
.038
.215
.007
.014
1.215
.013
.001
.024
.019
.16
.045
.19
.11
.061
.016
.56
.053
.009
.003
.03
.005
.008
.098
.088
.058
.046
.86
.05
.029
3.488
.02
.20
.013
.008
.77
13.93
.008
.001
.028
.08
.015
.056
.008
.125
.04
.22
.03
.063
.30
2.18
.19
.019
.017
.009
.025
.04
.02
3.62
.96
.082
.145
.07
.003
.12
.023
9.88
.018
.002
.001
.004
.002
.13
.001
.31
.015
.001
.004
.03
.006
.005
.021
.001
.011
.012
.038
.003
.001
.15
.16
.005
.003
.285
.005
.002
.16
.001
.157
.002
.04
.005
.755
.08
.08
.001
.09
.023
.09
.003
.013
.08
.006
.001
.013
.012
.001
.10
.04
.011
.002
.019
.005
.002
.008
.002
.14
.096
.002
.01
.025
.47
.012
.05
.009
.004
.016
.029
.01
.003
.003
.032
.008
.62
.012
.001
.03
.007
.021
.011
.008
.028
.002
.52
.055
.064
.002
.001
.095
.60
.002
.001
.002
.001
.079
.017
.051
.015
.023
.001
.005
.004
.001
.115
.01
.002
.005
.085
.001
.003
.182
.001
.001
.002
.006
.08
.014
.03
.035
.021
.003
.20
.025
.002
.002
.017
.001
.002
.018
.012
.017
.013
.20
.007
.006
2.18
.004
.03
.007
.002
.555
8.51
.001
.001
.004
.041
.005
.025
.001
.061
.021
.01
.011
.018
.11
.882
.10
.005
.003
.001
.008
.011
.001
1.81
.01
.009
.05
.009
.001
.007
.004
6.87
Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
MINING & OIL
ASX
Code
Wkly
Vol
(000s)
OEX
OEXO
OKU
OMH
OBS
OGY
ORR
ORRO
ORH
OGX
OGXO
ORN
ORNO
ORM
OVL
ORE
OEG
ORX
OEL
OUM
OVR
OZL
PFM
PNR
PSF
PMY
PXR
PDN
PZC
PPP
PNA
PCL
PAN
PGI
PDM
PDMO
PCP
PNL
PKR
PML
PMLOB
PNE
PNEOA
PKO
PEK
PEKOA
PEX
PUN
PEL
PEN
PENOC
PSM
PNN
PNNO
PEC
PRU
PTR
PRL
PSA
PNX
PXG
POZ
PLS
PIO
PGS
PGM
PGMO
PLP
PLH
PLHO
PVE
POS
POK
POKO
PWN
PWNCA
PWNO
PWW
PDZ
PMR
PDI
PRA
PSC
PYM
PYMO
PVD
QBL
QMN
QUR
RMR
RMRO
RMS
RMSO
RTD
RTDO
RND
RAW
RYG
RYGOB
RLE
RLEO
RRP
RED
RMP
RHI
RDM
RMX
RMXO
RMXOA
RVR
ROG
RCP
RCF
RDS
RDSO
RLC
RER
RGU
RRL
RNS
RNU
RHS
RDG
RSG
RBX
RES
RMI
RSL
RSLO
RWD
RWDO
RXM
REY
RIE
RVY
RIM
RIO
RMT
RMG
RNI
RXL
ROY
RCO
RTG
RTGO
RRE
RBR
RUM
RTR
RTROA
RTROB
RTROC
RTA
SBR
SSN
SSNOA
SFR
SMI
STO
SAR
SYA
SGZ
SEG
SXY
SRR
SFX
SHH
SBU
SBUO
SIH
SCI
SLR
SVL
1036.29
­
204.500
11.110
1655.10
1652.67
86.000
­
1800.99
186.000
­
976.025
­
19.700
1399.97
534.071
5.749
­
4008.40
­
257.650
12569.2
­
2313.60
1235.00
10926.8
5349.70
25832.1
4300.00
2035.00
14320.5
1598.23
2820.57
5086.23
6914.14
­
­
98.250
­
276.847
­
1.000
­
­
746.562
­
44.614
11.000
­
49853.5
1768.72
­
7.500
­
­
14979.7
200.000
536.628
1873.58
1941.20
2694.45
806.443
3349.48
3727.75
1850.00
578.848
1015.00
93.943
­
­
29.453
5398.30
10.197
2.500
21.652
­
­
­
114.292
33.476
195.000
709.500
­
3028.49
­
2441.14
16494.6
270.000
­
6863.74
­
15207.3
2508.45
991.051
­
48.987
10.000
2996.26
­
488.200
102.030
1437.50
5439.04
11.920
17.014
48.866
3019.61
­
­
962.638
1210.00
1490.00
62.416
874.657
201.211
­
203.000
­
14391.7
134.694
355.559
57.500
10.000
14711.1
1000.00
1009.98
11004.6
20645.3
2630.00
6.345
­
600.954
1085.00
6.000
175.000
125.000
10282.6
­
353.413
970.402
2805.52
66.333
10540.0
322.138
­
126.667
165.000
1819.87
1611.20
­
­
­
55.700
86.037
6200.21
4400.00
5392.58
10.868
31921.4
7777.56
16.949
1980.31
10306.9
17740.3
1793.50
179.876
­
1350.09
­
142.247
938.609
29506.0
5703.65
YTD
Vol
(Mil)
7
cont’d
Mkt
Cap
($Bil)
EPS
(¢)
4.105
.028
­.80
.350
­
­
1.491
.008 ­1.60
.292
.224 ­6.20
2.747
.150 ­3.70
5.459
.003
.06
1.350
.004 ­2.35
­
­
­
3.991
.001
­.20
.886
.010 ­5.48
.150
­
­
9.773
.009 ­6.94
.200
­
­
.020
.002 ­1.41
3.151
.003 ­1.40
3.244
.387 ­4.32
3.067
.002 ­2.50
­
.001
­.99
19.266
.112
­.01
­
­
­.74
2.489
.001
­.46
51.347 1.174 ­11.10
­
.005
1.90
3.542
.018 ­4.90
6.435
.005
­.15
13.551
.010
­.71
12.180
.001
­.24
112.612
.633 ­36.52
6.175
.002
­.80
3.814
.024 ­5.01
44.517
.771
4.79
15.479
.022 ­1.66
18.817
.146 ­3.10
13.442
.014 ­1.47
11.990
.001
­.25
1.594
­
­
­
.024
­.63
.681
.025 ­4.00
.005
.005
­.49
.641
.001 ­1.03
­
­
­
2.061
­ ­1.22
­
­
­
.820
.001 ­1.68
5.786
.026 ­1.05
­
­
­
.526
.009
­.80
.091
­ ­3.88
2.125
­
­.59
142.490
.115
­.22
5.076
.004
­
­
.002
­.86
.451
.002 ­2.90
­
­
­
­
.002 ­5.53
106.718
.182 ­6.42
.730
.001 ­8.50
5.258
.039
­.67
3.130
.021 ­4.14
30.595
.008 ­3.33
18.480
.044 ­3.54
1.930
.003
­.09
29.221
.023 ­1.15
13.368
.011
­.70
3.692
.004
.77
1.341
.011 ­1.52
2.911
­
­
2.901
.004 ­3.30
­
.003 ­2.40
­
­
­
.181
.010 ­1.44
24.085
.075 ­1.34
.729
.002 ­12.94
.267
­
­
.328
.010 ­1.72
.074
­
­
­
­
­
­
­
­.06
.556
.047 ­4.00
.033
.005 ­1.62
2.205
.004
­.82
5.665
.002
­.61
.664
.003
­.52
9.964
.006 ­1.20
­
­
­
13.742
.058
3.32
93.569
.008
­.80
2.059
.010
­.15
9.311
.002
­.13
24.966
.003 ­1.11
­
­
­
183.364
.063 ­23.80
18.803
.003
­
11.912
.001 ­3.09
­
­
­
1.488
.059
4.83
.027
.002 ­3.90
6.080
.003
­.27
­
.002
­
3.173
.023
­.68
.320
­
­
1.438
.002
­.08
39.194
.080 ­1.23
.110
.009 ­3.84
.017
.030 ­4.00
.947
.011
­.50
52.908
.004
­.42
­
­
­
6.612
­
­
3.878
.028
­.64
2.710
.002
­.15
11.490
.005
­.06
2.148
.001 ­1.09
2.621
.006
­.88
.201
­
­
.050
.001 ­1.05
.600
.008 ­9.30
.043
­ ­1.25
84.222
.947 ­29.68
3.029
.025 ­2.30
.806
.004 ­1.30
.239
.009 ­15.27
.608
.037
­.99
99.855
.237
5.20
2.015
.001
.07
2.364
.058
­.21
15.883
.008
­.06
25.699
.003
­.37
3.622
­
­
.133
.048 ­1.17
­
.006
­
7.459
.024
.27
4.053
.086
­.53
.437
.001 ­7.11
1.488
.013
­.36
1.543
.016
­.33
40.764 25.082 374.22
.200
.004
­.05
1.369
.009 ­23.43
3.803
.036 ­2.48
24.858
.022
­.90
1.492
.008
.16
10.565
.012 ­6.10
1.369
.057 ­8.52
.232
.002
­
.127
.002 ­2.90
.650
.004 ­1.24
3.890
.024 ­2.21
9.823
.004 ­2.43
­
­
­
.028
­
­
.500
­
­
1.589
.021 ­8.75
.224
.004
­.49
22.006
.028
­.14
5.769
­
­
18.838
.666 50.22
.174
.004 ­5.20
137.077 7.741 46.30
72.772
.285
.91
.196
.001
.03
15.951
.010
­.44
73.613
.012
­.20
109.269
.316
3.31
6.889
.017 ­1.31
.625
.108 ­2.12
.045
.004 ­1.29
7.009
.013 ­3.26
­
.003
­
1.075
.020 ­2.08
1.494
.003
­.51
134.002
.113 ­38.01
69.742
.002 ­2.06
P/E
Ratio
(x)
DPS
(¢)
­
­
­
­
­
­
­
­
­
­
11.7
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­ 20.00
18.4
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
25.3
6.00
­
­
­
2.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
1.0
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
13.1
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
20.2
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
7.1
­
8.6
­
­
­
­
­
­
­
­
­
­
­
­
­
40.7
­
­
­
­
­
­
­
­
­
15.4 223.23
­
­
­
­
­
­
­
­
15.0
­
­
2.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
8.5 10.00
­
­
17.0 35.00
39.6
­
10.0
­
­
­
­
­
8.3
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
Div
Yield
(%) Stock Name
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
5.17
­
­
­
­
­
­
­
­
4.96
­
4.40 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
3.88 f
­
­
­
­
­
8.89 f
­
­
­
­
­
­
­
­
­
­
­
­
­
2.34
­
4.44 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
Oilex .........................................
opt sep15.................................
Oklo Resources ........................ †
OM Hldgs..................................
Orbis Gold.................................
Orca Energy..............................
Orecorp ....................................
opt may15................................
ORH..........................................
Orinoco Gold ............................
opt may15................................
Orion Gold ................................
opt aug15.................................
Orion Metals .............................
Oro Verde..................................
Orocobre ..................................
Orpheus Energy........................
Orrex Res..................................
Otto Energy...............................
Outback Metals ........................
Overland Res ............................
OZ Minerals ..............................
Pacific Mining ...........................
Pacific Niugini ...........................
Pacific Ore ................................
Pacifico Min ..............................
Palace Res................................
Paladin Energy..........................
Pan Asia Corp ...........................
Pan Pacific Pet..........................
PanAust....................................
Pancontinental Oil.....................
Panoramic Res .........................
Panterra Gold............................
Paradigm Metals.......................
opt dec16.................................
Paramount Min .........................
Paringa Res ..............................
Parker Resources .....................
Parmelia Res.............................
opt may17................................
Paynes Find Gold......................
opt jun15..................................
Peak Oil & Gas...........................
Peak Resources........................
opt jun15..................................
Peel Mining ...............................
Pegasus Metals ........................
Pelican Resources ....................
Peninsula Energy ...................... *
opt dec15.................................
Peninsula Mines........................
Pepinnini Minerals.....................
opt jun15..................................
Perpetual Res ...........................
Perseus Min ..............................
Petratherm................................
Petrel Energy ............................
Petsec Energy...........................
Phoenix Copper........................
Phoenix Gold ............................
Phosphate Aust ........................
Pilbara Minerals ........................
Pioneer Res ..............................
Planet Gas ................................
Platina Res................................
opt sep15.................................
Platypus Min ............................. †
Plymouth Min............................
opt jun15..................................
Po Valley Energy .......................
Poseidon Nickel........................
Potash Min................................
opt nov15.................................
Potash West .............................
ctg ...........................................
opt mar15 ................................
Power Res ................................
Prairie Mining............................
Precious Metal Res ...................
Predictive Discovery .................
Promesa ...................................
Prospect Res ............................
Pryme Energy ...........................
opt jul16...................................
Pura Vida Energy.......................
Qld Bauxite ...............................
Qld Mining Corp........................
Quantum Res............................
Ram Resources ........................
opt feb17 .................................
Ramelius Res............................
opt aug15.................................
Rampart Energy........................
opt jan16..................................
Rand Mining..............................
Rawson Res..............................
Raya Grp...................................
opt jul16...................................
Real Energy Corp ......................
opt may15................................
Realm Res.................................
Red 5 ........................................
Red Emperor Res......................
Red Hill Iron...............................
Red Metal .................................
Red Mountain Mining ................
opt mar16 ................................
opt jun16..................................
Red River Res ...........................
Red Sky Energy.........................
Redbank Copper ......................
Redcliffe Res.............................
Redstone Res ...........................
opt feb16 .................................
Reedy Lagoon Corp ..................
Regal Resources.......................
Regalpoint Res .........................
Regis Res..................................
Renaissance Min ......................
Renascor Res ...........................
Reproductive Hlth Sci ............... †
Resource Dev Grp.....................
Resolute Min.............................
Resource Base .........................
Resource Generation................
Resource Min Corp ...................
Resource Star ...........................
opt mar16 ................................
Reward Minerals.......................
opt jun16..................................
Rex Minerals .............................
Rey Resources..........................
Riedel Resources......................
Rift Valley Res ...........................
Rimfire Pacific...........................
Rio Tinto....................................
RMA Energy..............................
RMG ......................................... †
RNI NL ......................................
Rox Resources .........................
Royal Res..................................
Royalco Res..............................
RTG Mining...............................
opt jun17..................................
Rubianna Res ...........................
Rubicon Res .............................
Rum Jungle Res ........................
Rumble Res ..............................
opt oct15 .................................
opt jun15..................................
opt jun16..................................
Rutila Res..................................
Sabre Res .................................
Samson Oil & Gas......................
opt mar17 ................................
Sandfire Res .............................
Santana Minerals ......................
Santos ......................................
Saracen Min..............................
Sayona Mining ..........................
Scotgold Res ............................
Segue Res ................................
Senex Energy............................
Shaw River Manganese ............
Sheffield Res.............................
Shree Minerals..........................
Siburan Res ..............................
opt dec17.................................
Sihayo Gold ..............................
Silver City Min ...........................
Silver Lake Res..........................
Silver Mines ..............................
Last Week
Sale Move
($)
(¢)
.042
.001
.076
.305
.60
.007
.041
.013
.001
.072
.005
.028
.005
.016
.007
2.93
.009
.04
.097
.002
.007
3.87
.35
.058
.01
.019
.001
.38
.006
.04
1.21
.019
.455
.017
.002
.001
.04
.185
.265
.015
.018
.001
.001
.002
.077
.01
.065
.006
.004
.021
.005
.01
.014
.002
.052
.345
.005
.086
.091
.024
.12
.017
.037
.018
.008
.077
.009
.022
.075
.001
.082
.11
.02
.001
.051
.003
.002
.018
.35
.225
.006
.004
.004
.007
.002
.435
.017
.006
.003
.005
.002
.135
.055
.002
.001
.975
.017
.006
­
.17
.005
.001
.105
.033
.60
.063
.004
.001
.001
.16
.001
.002
.008
.03
.001
.015
.041
.01
1.895
.063
.028
.18
.058
.37
.006
.10
.003
.007
.004
.43
.40
.11
.12
.009
.038
.021
57.56
.002
.047
.074
.026
.024
.225
.74
.235
.01
.018
.061
.025
.019
.008
.01
.17
.017
.01
.002
4.27
.03
7.88
.36
.003
.01
.006
.275
.019
.80
.03
.053
.015
.018
.024
.225
.003
­.2
­
­.4
­1.5
­3
­
+.1
­
­.3
+.2
­
­.2
­
­.2
­.2
+9
­.1
­
­.3
­
­.1
+42
­
+.1
­.1
­.1
­
+5.5
­.4
­
­12
+.1
­2
+.1
+.1
­
­
­2
­
­1.2
­
­
­
­
­.5
­
+.5
­
­
+.1
+.1
­
­
­
­
­2.5
­.1
­
­
­.3
­2
­.2
­.3
+.1
+.1
­.5
­.1
+.1
­
­
+.1
­
­
­
+.3
­
­
­
+.5
­4.5
­
­.2
­
+.1
­
­1.5
­
+.1
­
+.1
­
­
­.8
­
­
­1.5
+.1
­.1
­
­3
­1.2
­
­.5
­
­
­.5
­
­
­
­
­
+.1
­
­.6
­
­
­.2
­
­10.5
­.7
­.4
­
­
­5.5
+.1
­1
+.1
+.3
+.2
­
­
­
­
­
­.2
+.2
+70
­
­.1
­.6
­.2
­
­
­4
­
­.2
­
­1
­1
­
­
­
­1.5
­.2
+.2
­
+5
­
+8
­5.5
­
­1
­.2
­.5
­.3
+1
­
­
­
+.8
­.2
­7.5
­
Bid
Ask
.042
.001
.06
.305
.60
.006
.04
­
.001
.072
­
.028
­
.009
.006
2.90
.009
.03
.096
­
.006
3.85
.35
.056
.009
.016
.001
.375
.004
.04
1.205
.018
.445
.016
.002
­
.01
.18
­
.015
.005
.001
­
.001
.075
.004
.065
.006
.004
.021
.005
.005
.014
­
.049
.34
.004
.076
.085
.022
.115
.016
.036
.017
.008
.069
.007
.02
.044
­
.082
.11
.02
.001
.047
.004
­
.01
.315
­
.006
.005
.004
.007
.001
.425
.016
.006
.002
.005
.001
.13
.05
.002
­
.91
.017
.006
.001
.17
.007
­
.105
.03
.60
.064
.004
­
­
.15
­
.001
.007
.031
.001
.005
.045
.01
1.89
.063
.028
.18
.028
.365
.004
.095
.002
.007
.002
.37
­
.11
.11
.008
.037
.02
57.53
.002
.047
.071
.026
.024
.235
.74
.21
.01
.018
.061
.025
.001
.003
.001
.165
.016
.009
.002
4.24
.03
7.87
.36
.002
.01
.006
.275
.019
.74
.03
.051
.016
.011
.023
.225
.002
.044
.002
.076
.34
.61
.007
.07
.005
.004
.088
.01
.029
.004
.135
.009
2.93
.01
.04
.099
.001
.008
3.87
­
.057
.01
.019
.002
.38
.006
.044
1.22
.019
.455
.018
.003
.002
.045
.195
­
.02
.01
.002
.001
.002
.07
.009
.068
.012
.005
.022
.006
.008
.02
­
­
.345
.006
.086
.097
.024
.125
.017
.04
.018
.009
.077
.015
.022
.065
­
.089
.115
.021
.003
.05
.016
.001
.018
.37
.225
.008
.006
.007
.008
.002
.445
.017
.007
.003
.006
.005
.135
.055
.003
.001
.975
.02
.008
.004
.185
.017
.001
.11
.033
.74
.069
.005
.001
.001
.16
.001
.002
.009
.036
.002
.02
.05
.019
1.905
.07
.03
.20
.055
.375
.009
.105
.003
.008
.004
.43
.20
.115
.12
.009
.038
.021
57.56
.003
.05
.074
.028
.03
.265
.75
.25
.012
.021
.063
.026
­
.006
.015
.18
.017
.011
.003
4.27
.04
7.88
.37
.004
.013
.007
.28
.021
.80
.06
.053
.035
.018
.024
.23
.003
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
ASX
Code
Wkly
Vol
(000s)
.045
.001
.085
.315
.62
.007
.041
.013
.003
.08
.005
.03
.005
.018
.009
2.95
.009
.04
.10
.002
.007
3.98
.35
.06
.011
.02
.001
.385
.01
.044
1.335
.019
.475
.019
.002
.001
.04
.19
.265
.021
.018
.001
.001
.002
.082
.01
.065
.006
.004
.024
.006
.01
.014
.002
.052
.385
.005
.092
.095
.028
.14
.019
.04
.018
.009
.085
.01
.022
.075
.001
.082
.125
.02
.001
.051
.003
.002
.018
.35
.27
.006
.005
.004
.007
.002
.465
.017
.006
.003
.005
.002
.142
.065
.002
.001
.99
.017
.007
.005
.20
.017
.001
.11
.033
.60
.069
.004
.001
.001
.185
.001
.002
.008
.037
.001
.015
.046
.01
2.05
.07
.032
.20
.058
.43
.006
.115
.003
.009
.004
.43
.40
.12
.12
.009
.04
.021
58.19
.002
.05
.08
.028
.024
.225
.78
.235
.012
.018
.068
.03
.019
.008
.01
.19
.019
.01
.002
4.28
.03
7.94
.41
.003
.019
.008
.305
.022
.80
.03
.053
.015
.018
.027
.275
.003
SEH
SNV
SRI
SRIO
SIR
SMA
SOP
SOPO
SOC
SVM
SPX
SPH
SPI
SPIOA
SBM
SGQ
SGQOA
SMR
SVY
SRZ
SAY
SFZ
STB
SXX
SWR
SAU
SAUO
SUH
SUHO
SHK
SHE
SWJ
SRQ
STA
SXA
SOR
SER
SMC
SXT
STX
SRK
SUM
SMM
SUR
SURO
SNY
SEA
SDL
SPQ
SWE
SMD
SYS
SYR
TLG
TLGO
TLM
TPD
TMK
TMKOA
TAM
TRL
TRLO
TRLOA
TPT
TAP
TEX
TAR
TAS
TMM
TAW
TLU
TGZ
TMX
TZN
TMZ
THR
THX
TPO
TCM
TGS
TIG
TPR
TTE
TTEO
TOU
TNG
TNGO
TND
TNR
TOE
TRF
TRFO
TRFOC
TKL
TSV
TEG
TBR
TNP
TON
TRY
TRM
TGN
TYK
TYKOA
UIL
UUL
UML
UNV
UEQ
USA
VXL
VXLO
VAN
VAR
VEC
VRX
VMS
VXR
VMC
VMCO
VIC
VICO
VKA
VMY
VML
VTM
WKT
WGO
WCC
WAL
WCP
WAF
WPI
WWI
WSA
WMN
WCN
WCNOA
WEC
WRM
WHC
WHN
WHNO
WAC
WHE
WHER
WEL
WVL
WIN
WFE
WLF
WOF
WOFO
WOFOA
WLC
WPL
WTR
WPG
XAM
XST
XTD
YAL
YRR
YPB
YPBO
ZAM
ZRL
ZGM
ZNC
ZTA
ZTAOA
ZTAOB
ZEU
ZIM
22269.8
2981.41
687.571
­
5122.93
59743.6
517.400
­
935.684
97.000
157.816
­
3469.94
­
25307.9
592.260
250.000
283.690
15.000
94.410
­
40.500
741.430
­
483.800
2618.26
­
­
­
131.640
5822.42
11987.8
3323.87
1301.16
186.883
50.000
1607.76
­
361.111
2305.34
52.000
213.135
5.031
1232.34
­
100.000
7910.87
44082.2
­
523.930
125.000
248.286
1094.72
234.460
114.809
396.337
117.153
218.334
­
3895.16
1271.35
­
­
23410.9
11665.7
477.143
4185.28
459.347
5.255
5556.83
3664.00
250.451
2329.91
3018.04
­
6293.14
1710.50
­
26.000
214649
10.000
224.980
13260.5
1633.96
261.817
2691.19
688.414
­
3137.59
1975.48
915.418
1.500
­
­
832.000
800.000
12.511
447.275
8272.08
6839.15
­
­
2508.36
­
­
­
2101.04
623.327
274.446
280.000
198.888
­
50.000
61.269
­
170.300
262.816
­
79.750
­
450.807
­
582.631
21.122
1054.22
7537.91
270.000
505.000
­
­
302.000
8.200
20.000
200.000
4657.01
1321.39
4863.43
­
1704.00
8.900
10989.5
510.593
­
­
97.520
6653.33
327.993
1564.21
124.298
82.000
250.813
100.000
­
­
50.000
14103.0
733.875
25.000
333.663
100.000
188.615
79.750
1802.96
742.626
120.847
­
7.200
­
1.010
25.000
­
­
6022.01
1.800
.041
.001
.074
.305
.55
.006
.04
.013
.001
.07
.005
.028
.005
.016
.007
2.84
.009
.04
.097
.002
.007
3.37
.35
.054
.01
.017
.001
.33
.004
.04
1.18
.018
.435
.016
.001
.001
.04
.18
.265
.015
.018
.001
.001
.002
.077
.01
.06
.006
.004
.02
.005
.01
.014
.002
.052
.33
.005
.086
.091
.024
.12
.016
.036
.016
.007
.077
.008
.017
.075
.001
.081
.105
.02
.001
.051
.003
.002
.018
.31
.20
.006
.004
.004
.006
.002
.41
.015
.005
.003
.005
.002
.125
.05
.002
.001
.91
.016
.005
.005
.165
.005
.001
.105
.033
.60
.063
.004
.001
.001
.15
.001
.001
.008
.03
.001
.015
.041
.01
1.855
.063
.027
.18
.058
.36
.005
.095
.002
.005
.002
.42
.40
.105
.11
.009
.038
.02
55.21
.002
.047
.071
.026
.024
.225
.73
.235
.01
.018
.061
.025
.019
.008
.01
.165
.017
.008
.001
3.88
.03
7.55
.355
.002
.01
.006
.27
.016
.735
.03
.052
.015
.013
.024
.215
.003
­6.07
­1.53
­6.53
­6.21
­6.29
­1.53
+.97
­1.53
­76.53
+1.33
­1.53
­8.19
­1.53
­12.64
­23.75
+1.64
­11.53
­1.53
­4.53
­1.53
­14.03
+10.65
­1.53
+.23
­10.62
­6.53
­1.53
+15.40
­41.53
­1.53
­10.55
+4.03
­5.74
+4.72
+98.47
­1.53
­1.53
­11.28
­1.53
­45.97
­1.53
­1.53
­1.53
­1.53
­7.62
­1.53
+6.81
­1.53
­1.53
+3.47
+23.47
­1.53
­1.53
­1.53
­1.53
­8.28
­18.19
­1.53
­1.53
­12.64
­15.81
­12.05
­9.03
+4.36
+12.76
­7.62
­11.53
+3.24
­1.53
­1.53
­.29
­1.53
­1.53
­1.53
+4.72
­1.53
­1.53
­1.53
­.08
­18.19
­1.53
­34.86
­1.53
+15.14
­1.53
­4.86
­1.53
+18.47
­1.53
+23.47
­1.53
­1.53
­14.22
­1.53
­1.53
­3.04
+4.72
­15.81
­1.53
­16.53
­72.11
­1.53
­6.07
­1.53
­1.53
­8.88
­1.53
­1.53
­1.53
­1.53
­1.53
+98.47
­1.53
­18.19
­1.53
­1.53
­6.18
­1.53
­6.78
­11.53
­14.03
­1.53
­1.53
­14.47
+18.47
­10.62
+48.47
+73.47
+98.47
­1.53
­1.53
­1.53
­1.53
­1.53
­6.53
+9.00
­.29
­1.53
­3.61
­9.03
­8.67
­1.53
­1.53
­6.65
­1.53
­18.19
­1.53
­15.61
­30.10
­1.53
­1.53
­1.53
­9.63
­12.05
+23.47
­1.53
­.34
­1.53
­.50
­14.78
­1.53
­51.53
­26.53
­3.31
­15.16
­.26
­1.53
­1.53
­1.53
+78.47
­9.22
­26.53
­1.53
.215
.048
.13
.605
.72
.025
.09
.013
.03
.155
.031
.132
.032
.031
.014
3.22
.072
.065
.105
.005
.025
4.88
.35
.082
.021
.054
.003
.543
.029
.12
2.35
.058
1.075
.06
.006
.001
.065
.50
.28
.062
.03
.003
.001
.009
.115
.045
.28
.046
.012
.038
.022
.02
.023
.002
.08
.545
.012
.27
.145
.048
.193
.026
.065
.03
.028
.244
.15
.059
.175
.001
.135
.27
.072
.007
.083
.02
.004
.026
.60
.32
.019
.049
.011
.035
.004
.60
.07
.02
.007
.019
.008
.194
.07
.065
.018
1.16
.058
.02
.005
.45
.14
.003
.115
.069
2.05
.23
.034
.001
.018
.295
.003
.003
.018
.12
.015
.032
.085
.025
3.175
.105
.074
.29
.16
.765
.015
.195
.005
.017
.008
.81
.52
.48
.15
.02
.05
.034
71.30
.008
.099
.245
.06
.055
.33
1.37
.49
.041
.027
.145
.063
.019
.015
.011
.28
.05
.029
.014
6.78
.069
15.32
.495
.007
.026
.018
.827
.047
1.12
.183
.057
.02
.035
.086
.775
.006
.04
.001
.02
.275
.26
.005
.04
.009
.001
.059
.005
.026
.002
.015
.006
1.985
.008
.016
.083
.001
.006
2.93
.35
.048
.007
.017
.001
.251
.004
.034
1.18
.015
.23
.011
.001
.001
.022
.16
.205
.013
.01
.001
.001
.002
.054
.008
.045
.005
.002
.015
.004
.005
.01
.001
.037
.195
.003
.055
.07
.009
.079
.008
.009
.008
.007
.032
.008
.014
.07
.001
.063
.066
.016
.001
.033
.002
.001
.005
.26
.20
.004
.004
.004
.006
.001
.285
.007
.005
.001
.004
.001
.039
.005
.001
.001
.45
.016
.004
.001
.14
.005
.001
.061
.03
.60
.063
.003
.001
.001
.007
.001
.001
.004
.03
.001
.01
.04
.01
1.245
.05
.025
.025
.028
.215
.005
.095
.001
.003
.002
.40
.30
.074
.065
.007
.015
.015
52.00
.002
.033
.064
.024
.023
.22
.57
.15
.005
.003
.052
.024
.007
.005
.01
.135
.015
.008
.001
3.74
.024
6.96
.20
.002
.005
.004
.23
.003
.525
.03
.019
.015
.008
.022
.155
.002
YTD
Vol
(Mil)
Mkt
Cap
($Bil)
EPS
(¢)
38.980
.208
.70
3.981
­
­.04
5.647
.023
­.80
.578
.002
­
23.728
.857 ­8.23
94.253
.019
­.27
.624
.002
­.51
­
­
­
7.046
.001 ­1.77
.207
.009 ­2.80
1.561
.002
­.47
­
.677 ­3.06
8.135
.002
.14
­
­
­
99.782
.104 ­102.61
1.465
.007 ­2.45
.338
­
­
12.964
.018 ­5.30
.110
.011
­
.757
.008
­.44
.341
­ ­3.10
.902
.003
­.31
3.393
.034 ­3.80
1.000
.001 ­3.15
.899
.001
­.97
11.746
.006
­.40
.111
­
­
.150
.010 ­5.38
­
­
­
2.588
.002 ­1.85
27.385
.004
­.27
11.988
.021 ­2.90
6.866
.004
4.80
7.984
.006
­.39
.438
.018 ­1.11
.072
.005
­.53
7.872
.016
.37
.145
.023
­.14
20.755
.002 ­2.37
10.815
.092 ­3.59
2.841
.006 ­33.55
1.033
.034 ­3.70
.016
.048
­.21
19.359
.006 ­1.11
­
­
­
.387
.021 ­9.60
45.531
.255
6.58
410.637
.081 ­1.01
.735
.002
­.47
1.228
.011 ­9.15
1.904
.007
­.22
.540
­
­.12
5.550
.591 ­4.34
2.213
.041 ­3.60
.490
.001
­
1.105
.020 ­1.06
3.578
.002 ­10.17
.839
.004 ­5.86
­
­
­
10.580
.018 ­2.20
3.058
.010 ­7.42
­
­
­
­
­
­
161.473
.006 ­6.03
41.257
.091 ­11.69
2.073
.010
­.65
6.348
.003 ­1.80
.579
.003
­.56
.009
.026 38.60
44.767
.013
­.30
6.037
­ ­5.20
1.498
.042 ­5.12
9.879
.002
­.45
12.679
.197
­.43
­
.002 ­2.43
35.878
.003
­.11
8.202
.032
­.71
.003
.006
­
.207
.001 ­9.90
285.519
.056
2.26
.252
.116 ­1.96
1.437
.003 11.95
32.306
.013 ­2.40
6.579
­
­
1.516
.029 ­1.80
19.690
.062
­.71
3.142
.002
­
.015
­ ­3.87
4.747
.002
.35
11.447
.158
­.60
1.774
.002 ­2.07
.925
­
­
­
­
­
1.061
.002
­.43
2.266
.014
­.20
39.574
.003
­.23
1.730
.158
1.96
5.635
.004
­.10
34.738
.050 ­1.25
29.245
.108 ­34.00
­
.003
­.34
­
.022 ­2.89
20.559
.004
­.07
­
­
­
.655
.007
­
.121
.003 ­1.63
120.477
.011 ­6.60
6.276
.043 ­1.30
3.268
.003
­.49
1.524
.003
­.50
2.115
.066
­
.283
.014
­
.711
.002 ­19.20
.368
.005 ­3.27
1.096
.001 ­4.50
.937
.004 ­2.68
5.135
.011 ­1.40
5.378
.006
­.19
.322
.008 ­2.80
­
­
­
1.445
.005 ­1.78
­
­
­
1.578
.004
­.70
.122
.084 ­13.72
6.751
.008
­.57
9.312
.002 ­7.44
3.921
.002
­.21
10.102
­
­.28
.282
.013 ­19.00
.037
­ ­1.43
3.025
.009
­.76
.496
.027 ­6.10
.380
.001 ­2.87
2.450
.002
­.61
28.219
.935 12.90
5.061
.081 ­2.81
8.022
.003
­.70
­
­
­
7.678
.059 ­16.60
.148
.002
­.68
47.433 1.272 ­3.90
2.320
.004 ­3.70
.013
­
­
.200
.001 ­1.92
.396
­ ­297.00
9.764
­
­
.820
.010
­
7.490
.006
­.70
.396
.011 ­15.56
.207
.001
­.32
1.435
.194 ­1.40
1.342
.012 ­1.18
­
­
­
1.609
.002
­
1.196
.165 ­1.02
61.232 28.244 266.00
2.304
.018 ­1.21
2.203
.012 ­1.31
1.631
.033 ­4.09
.336
.003 ­1.33
.963
.011
­.10
.626
.119 ­28.00
27.800
.008 ­2.37
3.144
.011 ­1.03
.121
.003
­
.262
.003 ­4.65
.017
.002 ­11.32
6.374
.003
­.31
.055
.006
­.84
.040
.001 ­1.24
­
­
­
­
­
­
9.440
.002
­.70
.057
.888 95.80
P/E
Ratio
(x)
DPS
(¢)
19.3
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
6.4
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
.1
­
­
­
­
­
­
­
12.2
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
7.1
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
3.7
3.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
2.2
­
­
­
.4
­
­
­
­
­
­
­
­
­
­
­
­
­
.9
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
160.7
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
31.2
5.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
12.9 233.81
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
8.6
­
Div
Yield
(%) Stock Name
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
2.09 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
1.24 f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
6.82 f
­
­f
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
Sino Gas Energy........................
Sinovus Min ..............................
Sipa Res....................................
opt nov15.................................
Sirius Res..................................
SmartTrans Hldgs.....................
SML Corp .................................
opt nov15.................................
Sovereign Gold .........................
Sovereign Metals ......................
Spectrum Rare Earths...............
Sphere Minerals........................
Spitfire Res ...............................
opt mar16 ................................
St Barbara.................................
St George Min ...........................
opt jun17..................................
Stanmore Coal..........................
Stavely Min ...............................
Stellar Res.................................
Sth American Iron......................
Sth American Ferro ...................
Sth Boulder Mines.....................
Sthn Cross Expl ........................
Sthn Crown Res ........................
Southern Gold...........................
opt nov15.................................
Sthn Hem Min ...........................
opt mar16 ................................
Stone Res Aus...........................
Stonehenge Metals...................
Stonewall Res ...........................
Straits Resources .....................
Strandline Res ..........................
Strata­X Energy ........................
Strategic Elements....................
Strategic Energy .......................
Strategic Minerals.....................
Stratum Metals .........................
Strike Energy ............................
Strike Res .................................
Sumatra Copper .......................
Summit Res ..............................
Sun Resources .........................
opt sep17.................................
Sunbird Energy .........................
Sundance Energy .....................
Sundance Res ..........................
Superior Res .............................
Swala Energy ............................
Syndicated Metals ....................
Syngas......................................
Syrah Res .................................
Talga Res..................................
opt nov15.................................
Talisman Min.............................
Talon Pet...................................
Tamaska Oil Gas ....................... †
opt aug15................................. †
Tanami Gold .............................
Tanga Resources......................
opt mar15 ................................
opt dec16.................................
Tangiers Pet..............................
Tap Oil ......................................
Target Energy ...........................
Taruga Gold ..............................
Tasman Res..............................
Tasmania Mines........................
Tawana Res ..............................
Tellus Res ................................. *
Teranga Gold ............................
Terrain Minerals ........................
Terramin Aust ...........................
Thomson Res............................
Thor Min Plc ..............................
Thundelarra Explore..................
Tian Poh Res .............................
Tiaro Coal .................................
Tiger Res...................................
Tigers Realm Coal.....................
Timpetra Res ............................
Titan Energy..............................
opt may15................................
Tlou Energy...............................
TNG ..........................................
opt jul15...................................
Top End Minerals ...................... *
Torian Res.................................
Toro Energy ..............................
Trafford Res ..............................
opt may15................................
opt feb15 .................................
Traka Res..................................
Transerv Energy........................ †
Triangle Energy.........................
Tribune Res...............................
Triple Energy.............................
Triton Minerals ..........................
Troy Resources.........................
Truscott Min Corp .....................
Tungsten Min ............................
Tychean Res .............................
opt jun15..................................
UIL Energy ................................
Ultima United ............................ †
Unity Min...................................
Universal Coal...........................
Uranium Equities.......................
UraniumSA ...............................
Valence Industries ....................
opt jul16...................................
Vango Mining............................ †
Variscan Mines .........................
Vector Res ................................
Ventnor Res ..............................
Venture Minerals.......................
Venturex Res ............................
Venus Metals ............................
opt nov16.................................
Victory Mines ............................
opt apr15 .................................
Viking Mines..............................
Vimy Res................................... †
Vital Metals ...............................
Volta Min...................................
Walkabout Res..........................
Waratah Res .............................
Waterberg Coal.........................
Wavenet Int'l .............................
WCP Res ..................................
West African Res.......................
West Peak Iron..........................
West Wits Min ...........................
Western Areas ..........................
Western Mining.........................
White Cliff Minerals ...................
opt mar17 ................................
White Energy.............................
White Rock Minerals .................
Whitehaven Coal.......................
WHL Energy.............................. †
opt nov16................................. †
Wild Acre Metals .......................
Wildhorse Energy...................... †
rts 30jan ...................................
Winchester Engy.......................
Windimurra Vanadium ..............
Windward Res ..........................
Winmar Res ..............................
Wolf Minerals ............................
Wolf Pet ....................................
opt dec15.................................
opt jul18...................................
Wollongong Coal ......................
Woodside Petroleum ................
World Titanium Res...................
WPG Resources .......................
Xanadu Mines ...........................
XState Res ................................
XTD........................................... †
Yancoal Aust.............................
Yellow Rock..............................
YPB Grp.................................... †
opt oct17 .................................
Zamanco Min............................
Zambezi Res.............................
Zamia Metals ............................
Zenith Minerals .........................
Zeta Pet ....................................
opt jul15...................................
opt jun15..................................
Zeus Res...................................
Zimplats Hldgs..........................
Last Week
Sale Move
($)
(¢)
.135
.001
.037
.014
2.51
.01
.02
.001
.005
.09
.013
3.10
.009
.002
.21
.059
.02
.087
.215
.028
.003
.008
.225
.001
.03
.014
.001
.04
.015
.003
.005
.04
.003
.009
.175
.033
.045
.03
.009
.11
.04
.058
.22
.002
.001
.15
.465
.026
.01
.105
.026
.001
3.60
.33
.13
.15
.011
.005
­
.015
.038
­
­
.013
.375
.02
.007
.014
1.435
.009
.002
.59
.005
.14
.021
.002
.099
.20
.004
.049
.13
.051
.025
.002
.275
.099
.038
.005
.003
.083
.019
.004
.004
.019
.017
.001
3.15
.005
.16
.555
.033
.12
.002
.001
.085
.12
.01
.10
.006
.018
.43
.26
.016
.026
.003
.033
.037
.004
.14
.019
.003
.001
.015
.40
.027
.01
.003
.002
.04
.01
.022
.10
.013
.006
4.02
.50
.007
.002
.18
.009
1.24
.025
.024
.015
.061
.001
.09
.014
.125
.003
.24
.04
.01
.011
.024
34.28
.05
.044
.09
.015
.14
.12
.01
.315
.14
.049
.067
.004
.05
.004
.01
.003
.015
8.25
­2.5
­
­.3
­
­27
­
+1
­
­
­
­
­
­.3
­
+1.5
­.8
­1
­.3
­3
+.2
­
­.1
­2
­
­
­
­
­
­
­
­
­14.5
­.1
­
+.5
­
­.2
­
+.1
­.5
­
­.1
­
­
­
­
­3.5
­.2
­
+.5
­.1
­
+4
+4
­1
+1.5
­.1
­
­
­.3
+1.3
­
­
­
­3
­.6
­.2
­1.1
­6.5
­.1
­.1
­3
­
­
­
­
­.6
­
­.4
­6.1
­
+.1
+.5
+.1
+2.5
­.6
­1.2
­
­.1
­.6
­1.1
+.1
­
­
+.1
­.1
­5
­.1
­2.5
­16.5
­
­
­.1
­
­
­
­.1
­4
­.3
­
­
­
­.2
­
­
­.5
­.2
­
­4
­
­.1
­
­.4
­
­
­
­.1
­.1
­
­
­.1
­.5
+.5
­
­3
­
­.1
­
+3
­.7
­3.5
+.4
­
­
­
­
­1
­
+2
­
+.5
+.1
­
­
+.4
­12
+.8
+.1
­.1
­
­2
­
+.1
+.5
­
­
­.3
­
­1.2
+.1
­
­
+.3
+25
Bid
Ask
.135
.001
.037
.005
2.50
.01
.02
­
.005
.09
.012
­
.009
­
.20
.05
.02
.087
.215
.028
.002
.008
.225
.001
.03
.014
.001
.01
­
.003
.004
.039
.003
.009
.155
.033
.045
.025
.007
.11
.04
.05
.22
.002
­
.135
.46
.026
.01
.10
.025
.001
3.59
.32
.12
.145
.011
.005
­
.015
.037
­
­
.013
.37
.023
.006
.015
1.35
.009
.002
.575
.004
.14
.008
.002
.099
­
.004
.049
.12
.051
.025
.002
.25
.097
.036
.007
.003
.083
.019
.002
­
.019
.016
.001
3.15
.005
.16
.555
.03
.047
.002
­
.081
.10
.01
.10
.006
.017
.41
.13
.016
.026
.003
.033
.035
.004
.14
.019
.003
­
.015
.39
.026
.009
.003
.002
.04
.01
.023
.10
.013
.006
3.98
.48
.007
.001
.18
.015
1.24
.025
.017
.007
.051
.001
.085
.013
.125
.003
.24
.035
­
.008
.022
34.23
.043
.04
.09
.015
.12
.105
.009
.30
.125
.046
.041
.003
.05
.004
­
­
.015
8.25
.145
.002
.041
.01
2.52
.011
.023
.003
.007
.11
.02
3.10
.012
.002
.21
.059
.025
.088
.24
.03
.003
.009
.23
.002
.05
.015
­
.03
.014
.004
.005
.04
.004
.01
.175
.038
.047
.03
.008
.115
.045
.058
4.63
.002
.001
.15
.465
.027
.02
.125
.029
.002
3.62
.33
.13
.15
.012
.008
­
.016
.038
.001
­
.014
.375
.025
.007
.04
1.50
.01
.003
.59
.005
.145
.02
.003
.105
.195
.008
.05
.14
.055
.026
.002
.275
.10
.048
.009
.004
.086
.03
.013
.001
.029
.017
.002
3.24
.006
.165
.57
.033
.11
.003
.001
.084
.11
.011
.12
.008
.019
.43
.26
.017
.03
.005
.039
.04
.005
.15
.04
.004
­
.017
.40
.027
.023
.004
.003
.047
.045
.03
.105
.014
.009
4.02
.50
.008
.002
.19
.03
1.245
.026
.03
.014
.061
.004
.095
.014
.14
.004
.245
.038
.005
.011
.024
34.29
.05
.042
.091
.025
.14
.12
.01
.315
.15
.098
.065
.004
.065
.009
­
.001
.016
9.25
Move 52
52
Week Week Rel to Week Week
High Low
Mkt High Low
.16
.001
.041
.014
2.83
.013
.02
.001
.007
.09
.013
3.10
.013
.002
.24
.067
.022
.09
.245
.03
.003
.009
.255
.001
.03
.015
.001
.04
.015
.003
.005
.185
.004
.009
.175
.033
.048
.03
.009
.115
.04
.059
.22
.003
.001
.15
.51
.028
.01
.13
.026
.002
3.67
.33
.15
.15
.011
.005
.001
.016
.04
.001
.004
.014
.415
.026
.009
.025
1.50
.011
.004
.65
.007
.155
.021
.003
.11
.20
.008
.115
.13
.051
.026
.002
.28
.105
.046
.005
.004
.089
.026
.004
.004
.019
.02
.002
3.25
.005
.205
.70
.033
.12
.002
.001
.085
.12
.011
.14
.008
.018
.45
.26
.018
.03
.003
.038
.04
.004
.14
.019
.004
.001
.019
.40
.03
.01
.004
.003
.04
.01
.025
.105
.013
.007
4.17
.50
.008
.002
.18
.016
1.315
.027
.024
.015
.062
.001
.10
.014
.13
.003
.24
.04
.01
.011
.024
34.67
.05
.044
.10
.015
.155
.12
.01
.33
.14
.049
.07
.004
.062
.004
.01
.003
.018
8.25
.125
.001
.037
.014
2.50
.01
.01
.001
.005
.09
.013
3.10
.009
.002
.19
.059
.02
.087
.215
.028
.003
.008
.225
.001
.03
.013
.001
.04
.015
.003
.005
.037
.003
.008
.15
.033
.042
.03
.009
.11
.04
.058
.21
.002
.001
.15
.455
.024
.01
.098
.026
.001
3.42
.29
.12
.145
.011
.005
.001
.013
.027
.001
.004
.012
.37
.017
.004
.014
1.435
.009
.002
.57
.005
.14
.021
.002
.097
.20
.004
.034
.13
.05
.02
.001
.25
.095
.037
.005
.003
.082
.019
.003
.004
.019
.017
.001
3.15
.005
.16
.525
.033
.12
.002
.001
.085
.12
.01
.10
.006
.017
.40
.26
.016
.026
.003
.032
.035
.004
.135
.019
.003
.001
.015
.40
.027
.01
.003
.002
.04
.01
.022
.10
.008
.006
3.84
.47
.007
.002
.145
.009
1.18
.019
.024
.015
.061
.001
.09
.014
.105
.003
.235
.038
.01
.011
.02
33.40
.046
.044
.09
.015
.14
.085
.009
.295
.115
.049
.067
.004
.05
.003
.01
.003
.012
8.25
­17.15
­1.53
­9.03
­1.53
­11.24
­1.53
+98.47
­1.53
­1.53
­1.53
­1.53
­1.53
­26.53
­1.53
+6.17
­13.47
­34.86
­4.86
­13.77
+6.17
­1.53
­12.64
­9.69
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­1.53
­79.90
­26.53
­1.53
+1.42
­1.53
­5.78
­1.53
+10.97
­5.87
­1.53
­3.22
­1.53
­1.53
­1.53
­1.53
­8.53
­8.67
­1.53
+3.47
­5.23
­1.53
­.40
+12.27
­8.67
+9.59
­9.86
­1.53
­1.53
­18.19
+50.47
­1.53
­1.53
­1.53
­8.93
­24.60
­23.75
­45.53
­5.86
­11.53
­34.86
­6.36
­1.53
­1.53
­1.53
­1.53
­7.24
­1.53
­51.53
­56.98
­1.53
+.47
+23.47
+98.47
+8.47
­7.24
­25.53
­1.53
­26.53
­8.27
­38.19
+31.81
­1.53
­1.53
+4.72
­51.53
­3.09
­18.19
­15.04
­24.44
­1.53
­1.53
­34.86
­1.53
­1.53
­1.53
­10.62
­30.10
­34.86
­1.53
­1.53
­1.53
­12.64
­1.53
­1.53
­14.68
­6.65
­1.53
­23.75
­1.53
­26.53
­1.53
­22.58
­1.53
­1.53
­1.53
­26.53
­34.86
­1.53
­1.53
­5.87
­6.29
+60.97
­1.53
­2.27
­1.53
­14.03
­1.53
+18.47
­46.42
­4.27
+17.52
­1.53
­1.53
­1.53
­1.53
­11.53
­1.53
+17.52
­1.53
+.60
+1.04
­1.53
­1.53
+18.47
­1.87
+17.52
+.80
­2.62
­1.53
­14.03
­1.53
+9.59
+.09
­
­1.53
­5.81
­1.53
­20.88
+31.81
­1.53
­1.53
+23.47
+1.60
.26
.005
.07
.025
4.16
.025
.035
.002
.15
.47
.078
3.10
.025
.005
.455
.27
.03
.23
.70
.055
.025
.067
.29
.006
.069
.017
.001
.078
.035
.005
.012
.23
.008
.027
.385
.11
.091
.055
.05
.16
.075
.115
.50
.034
.002
.34
1.42
.11
.012
.39
.07
.003
6.275
.49
.275
.26
.031
.05
.001
.05
.04
.001
.004
.325
.695
.072
.022
.039
2.00
.035
.055
1.25
.009
.155
.041
.006
.36
.205
.128
.455
.175
.067
.029
.007
.375
.34
.245
.016
.009
.13
.11
.017
.004
.069
.04
.005
3.96
.01
.905
1.53
.043
.15
.007
.001
.185
.205
.046
.15
.016
.03
.87
.61
.20
.055
.024
.13
.21
.011
.33
.15
.01
.001
.049
.665
.06
.11
.012
.035
.16
.06
.04
.195
.03
.018
5.30
.50
.019
.007
.21
.037
2.03
.21
.25
.049
1.007
.005
.21
1.36
.38
.035
.50
.08
.02
.04
.085
44.23
.10
.053
.18
.061
.20
.73
.029
.418
.14
.115
.19
.008
.12
.015
.01
.003
.026
9.06
.125
.001
.026
.006
2.03
.009
.008
.001
.004
.09
.011
3.10
.009
.001
.07
.043
.02
.072
.205
.023
.002
.003
.15
.001
.026
.006
.001
.037
.01
.001
.004
.037
.003
.007
.15
.03
.019
.02
.003
.09
.03
.034
.165
.002
.001
.12
.375
.019
.006
.085
.025
.001
2.44
.086
.10
.088
.008
.005
.001
.011
.007
.001
.004
.006
.335
.017
.004
.014
1.27
.007
.002
.395
.002
.032
.011
.001
.032
.195
.004
.034
.09
.021
.012
.001
.24
.037
.012
.005
.002
.055
.019
.001
.003
.019
.01
.001
2.47
.003
.082
.35
.029
.03
.002
.001
.08
.035
.006
.078
.006
.014
.225
.076
.002
.02
.003
.03
.028
.004
.06
.01
.003
.001
.015
.06
.015
.009
.003
.001
.035
.01
.017
.08
.007
.005
2.53
.04
.006
.002
.13
.009
1.075
.019
.024
.015
.004
.001
.09
.009
.10
.002
.23
.029
.005
.009
.011
31.97
.016
.027
.032
.01
.003
.085
.007
.147
.115
.035
.04
.002
.047
.003
.01
.003
.011
6.30
Tables
8
Monday2February2015
TheAustralianFinancialReview | www.afr.com
Warrants Market
TRADE DATA FOR THE WEEK ENDING FRIDAY, JANUARY 30, 2015.
ASX
Code
Ex
Price
Expiry Conv
Date Price
Bid
Last
Weekly
Sale Chg Vol (00s)
Ask
33.50 26/03/15 4:1
35.50 26/03/15 4:1
.23
.065
COHIOZ
.235
.07
.245
.075
+8
+4.5
4800
970
­
­
.008
.002
+.1
­1.3
200
309
BHP Billiton Last Sale Price $29.26
BHPWOD
BHPWOF
36.00 26/03/15 4:1
40.00 26/03/15 4:1
.009
.001
C'wlth Bank of Aust Last Sale Price $89.33
CBAWOH
85.00 26/03/15 5:1
.955
.96
.78 +14.5
25
0.01 17/06/16 1:1 41.63 41.69 42.10 +160
10
Fox Inc Nasdaq ClassB
FX1WMA
61.00 26/03/15 4:1
.96
.965
1.02 +17.5
20
37.00 26/03/15 4:1
.205
.21
.18
+5
364
62.00 26/03/15 6:1
66.00 26/03/15 6:1
.205
.079
.21
.084
.21
.085
+1
­.4
5462
250
.315 +12.5
50
Westpac Banking Last Sale Price $34.46
WBCWOG
35.00 26/03/15 4:1
Ask
Last
Weekly
Sale Chg Vol (00s)
47.00 15/12/15 1:1 39.58 39.59 39.73 +275
3
Computershare Last Sale Price $11.63
CPUIOL
CPUJOQ
9.50 22/05/15 1:1
8.74 30/05/19 1:1
2.53
2.89
2.54
2.90
2.55
2.91
­13
­12
5
165
44.00 23/06/15 1:1 44.92 44.95 44.90 +106
1
CSL Last Sale Price $87.95
CSLIYE
Crown Resorts Last Sale Price $13.61
CWNJOM
CWNIOZ
CWNSWL
CWNJOP
8.84
13.60
8.87
7.71
21/05/15
15/12/15
30/06/17
30/05/19
1:1
1:1
1:1
1:1
4.76
2.62
5.90
5.90
4.77
2.63
5.92
5.91
4.83 +131
2.72 +100.5
5.79 +117
4.84 +42
50
40
11
50
DJWJOH
1.60
­20
63
27.49 26/11/15 1:1 10.31 10.32 10.44 +171
130
2.93 12/12/17 1:1 1.635 1.655
FLTJOB
Fortescue Metals Grp Last Sale Price $2.36
Rio Tinto Last Sale Price $57.56
RIOWOG
RIOWOH
Bid
Flight Centre Travel Last Sale Price $37.81
National Aust Bank Last Sale Price $35.63
NABWOH
Expiry Conv
Date Price
Djerriwarrh Invest Last Sale Price $4.58
Macquarie Grp Last Sale Price $62.15
MQGWOH
Ex
Price
Cochlear Last Sale Price $83.00
Equity Call Warrants
ANZ Banking Grp Last Sale Price $33.00
ANZWOG
ANZWOH
ASX
Code
.295
.30
FMGIOL
FMGISI
FMGSSA
FMGIYE
FMGJOP
4.75
1.70
2.00
1.45
1.32
22/05/15
09/06/15
09/06/15
23/06/15
30/05/19
1:1
.15
.16 .155 ­39
1:1 .815 .825
.59 ­39
1:1 .605 .615
.55
+5
1:1 1.015 1.03 1.025 ­28.5
1:1 1.035 1.045 1.035 ­3.5
120
250
20
80
1720
Healthscope Last Sale Price $2.70
HSOSST
Equity Put Warrants
ANZ Banking Grp Last Sale Price $33.00
ANZWOU
31.50 26/03/15 4:1
.125
.13
.125 ­12.5
6456
C'wlth Bank of Aust Last Sale Price $89.33
CBAWOU
CBAWOT
78.00 26/03/15 5:1
82.00 26/03/15 5:1
.093
.235
.098
.24
.089 ­13.6 13662
.265 ­42 600
Macquarie Grp Last Sale Price $62.15
MQGWOU
54.00 26/03/15 4:1
.145
.15
33.00 26/03/15 4:1
.105
.11
58.00 26/03/15 6:1
.685
.69
33.00 26/03/15 4:1
35.00 26/03/15 4:1
.19
.395
.195
.40
25.25 22/05/15 1:1 37.61 37.62 37.64 +386
IAGIYB
1000
4.00 29/07/15 1:1
2.49
2.51
IHDSO1
7.95 06/12/19 1:1
6.99
2.57
+1
650
7.04
6.83
+46
100
­
1.85
+75
200
1.67
1.69
1.69
+3.5
110
8.13
8.14
7.81
+9
55
1.02
­6.5
90
.28 ­12.5
330
Incitec Pivot Last Sale Price $3.61
.135
­4.5
1220
iShares Small Ords Last Sale Price $3.70
.69 ­14.5
147
JB Hi­Fi Last Sale Price $16.75
.21
.40
100
17
Medibank Private Last Sale Price $2.38
­17
­22
4
iShares S&P High Div Last Sale Price $14.98
1150
Westpac Banking Last Sale Price $34.46
WBCWOU
WBCWOT
+12
Insurance Aust Grp Last Sale Price $6.40
­7
Rio Tinto Last Sale Price $57.56
RIOWOU
IAAIOM
.145
National Aust Bank Last Sale Price $35.63
NABWOU
1.20 24/06/15 1:1 1.485 1.525 1.495
iShares Asia 50 Last Sale Price $62.27
IPLSRX
ISOJOM
JBHJOP
MPLSO1
1.72 06/08/21 1:1
1.90
2.02 30/05/19 1:1
8.61 30/05/19 1:1
1.31 06/12/19 1:1
1.06
1.07
.265
.275
Metcash Last Sale Price $1.46
Equity Installment Warrants
MTSIOV
AGL Energy Last Sale Price $14.20
MYRIOM
MYRJOS
AGLIYE
AGLIOV
AGLIYA
AGLIYB
AGLSWG
AGLJOC
7.25
8.79
7.84
10.55
5.14
8.48
23/06/15
15/12/15
22/03/16
22/03/16
30/06/16
22/06/17
1:1
1:1
1:1
1:1
1:1
1:1
7.10
6.05
6.81
4.37
9.45
5.72
7.13
6.06
6.84
4.40
9.47
5.73
7.10
6.15
6.75
4.40
9.32
5.87
­
+50
+13
+65
+19
+97
10
35
140
2
11
20
7.26
7.29
7.22
­43
30
4.16 30/06/16 1:1 1.785
­ 1.68
­
3.88 31/05/18 1:1 1.885 1.895 1.855 +20.5
10
400
Amcor Last Sale Price $12.78
AMCIYB
5.65 29/07/15 1:1
AMP Last Sale Price $5.77
AMPSZB
AMPJOK
ANZ Banking Grp Last Sale Price $33.00
ANZIOL
ANZISE
ANZIYD
ANZIYF
ANZIYG
ANZIYA
ANZIYB
ANZIYC
ANZJOI
ANZIOV
ANZIOZ
ANZJRB
ANZSZB
ANZSWK
ANZJOJ
ANZJOK
27.00
34.00
30.50
20.00
25.00
14.50
20.00
25.00
23.20
20.35
28.20
22.00
11.80
12.99
16.61
24.92
22/05/15
26/05/15
15/06/15
23/06/15
23/06/15
29/07/15
29/07/15
29/07/15
26/11/15
15/12/15
15/12/15
16/12/15
30/06/16
30/06/17
31/05/18
31/05/18
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
6.90
1.72
3.70
13.43
8.61
18.86
13.52
8.73
9.80
14.07
7.78
11.08
21.53
21.15
16.38
8.07
6.91
1.73
3.72
13.45
8.63
18.88
13.54
8.75
9.81
14.08
7.79
­
­
21.17
16.39
8.08
6.42
1.66
3.88
13.42
7.99
18.65
13.50
8.69
9.92
14.19
7.78
11.22
20.95
20.65
15.97
8.24
+19
+2
+109
+105
­
+105
+152
+141
+89
+119
+87
+112
+165
+37
+94
+100
40
70
125
10
12
12
105
41
70
31
16
7
10
6
50
125
17.25 09/06/15 1:1 21.32 21.33 21.62
­
10
ASX Last Sale Price $38.14
ASXISI
Bendigo & Adelaide Bk Last Sale Price $13.38
BENIYA
BENIYB
BENJOQ
6.25 29/07/15 1:1
8.00 29/07/15 1:1
9.15 30/05/19 1:1
7.35
5.58
4.23
7.33
5.61
4.24
7.35
5.41
4.16
+43
+52
+67
338
30
44
BHP Billiton Last Sale Price $29.26
BHPIYD
BHPSSY
BHPIYE
BHPSOD
BHPSSV
BHPIYA
BHPIYB
BHPIOV
BHPSOF
BHPSWG
BHPSWJ
BHPSZX
BHPJOP
BHPSO1
BHPSOG
33.00
38.38
16.00
31.45
38.96
17.00
22.50
23.00
26.82
23.92
15.45
14.43
16.67
17.18
18.00
15/06/15
17/06/15
23/06/15
26/06/15
30/06/15
29/07/15
29/07/15
15/12/15
23/06/16
30/06/16
30/06/17
04/02/19
30/05/19
06/12/19
13/12/19
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1.485
.50
13.65
2.06
.555
12.75
7.66
9.37
6.95
7.89
15.91
14.96
12.58
12.08
15.24
1.51
.66
13.67
2.07
.73
12.77
7.68
9.38
6.96
7.90
15.93
­
12.59
12.09
15.25
1.54
.50
13.25
1.955
.55
12.86
7.60
9.46
6.72
7.50
15.38
14.73
12.76
11.75
15.00
+3
­61.5
+130
­40.5
­12
­5
+174
+26
+75
+90
+62
­6
+206
+90
+101
132
15
3
29
17
2
67
3
5
9
5
3
20
5
10
4.02
4.69
5.98
3.65
4.45
6.01
+14
­52
+27
100
85
30
Bank of Qld Last Sale Price $12.51
BOQIYB
BOQJOB
BOQIOV
8.80 29/07/15 1:1
7.83 26/11/15 1:1
7.01 15/12/15 1:1
4.00
4.68
5.97
C'wlth Bank of Aust Last Sale Price $89.33
CBAISE
CBAIO1
CBAJOO
CBAIOL
CBASS3
CBAJOI
CBAIOV
CBAIOZ
CBASZB
CBAJOK
CBASZV
81.50
42.25
64.10
61.50
82.72
47.16
46.00
61.20
14.41
53.70
19.89
05/03/15
08/05/15
21/05/15
22/05/15
29/06/15
26/11/15
15/12/15
15/12/15
30/06/16
31/05/18
04/02/19
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
8.46
46.16
25.23
29.25
9.38
42.17
46.17
32.42
75.37
35.63
69.60
9.00
46.17
25.24
29.26
9.40
42.18
46.18
32.43
­
35.64
­
8.65
46.33
25.44
29.67
9.53
42.56
46.32
31.00
73.30
36.01
67.45
+273
+206
+338
+353
+600
+925
+311
+212
+670
+649
+283
706
7
1014
10
38
10
16
4
10
22
26
4.42
+5
3
Coca­Cola Amatil Last Sale Price $9.70
CCLSWG
5.42 30/06/16 1:1
4.62
4.64
2.00 15/12/15 1:1
.14
.535
.15
.545
.15
.535
­9
+3.5
250
990
9.75
7.89
3.69
5.95
6.27
2.10
21.10
15.27
9.35
14.83
10.17
21.60
10.06
15.37
18.35
10.78
32.35
26.07
+135
+153
+61
+167
+83
+76.5
+255
+107
+139
+153
+22
+76
+257
+180
+139
+37
+108
+181
118
30
65
10
10
20
5
114
49
28
5
5
8
20
114
34
4
22
National Aust Bank Last Sale Price $35.63
NABJOO
NABJOP
NABISE
NABIYD
NABSWO
NABSSV
NABIYA
NABIYB
NABIYC
NABIOV
NABIOZ
NABSWK
NABSMY
NABJOH
NABJOJ
NABJOK
NABSZX
NABSZW
25.97
27.63
33.15
30.50
30.46
35.84
15.00
21.00
27.00
22.50
28.00
14.82
25.61
20.09
17.37
24.32
3.35
9.40
21/05/15
21/05/15
26/05/15
15/06/15
30/06/15
30/06/15
29/07/15
29/07/15
29/07/15
15/12/15
15/12/15
30/06/17
30/06/17
12/12/17
31/05/18
31/05/18
04/02/19
04/02/19
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
9.65
8.00
3.67
5.96
6.25
2.09
21.00
15.15
9.44
14.84
10.56
22.11
10.54
15.54
18.25
11.31
32.34
26.29
9.66
8.01
3.69
5.98
6.27
2.26
21.02
15.17
9.46
14.85
10.57
22.13
­
15.55
18.26
11.32
­
­
Newcrest Min Last Sale Price $13.56
NCMISN
NCMIYB
NCMIOV
NCMSWK
10.23
8.00
6.00
7.36
24/06/15
29/07/15
15/12/15
30/06/17
1:1
1:1
1:1
1:1
4.63
5.86
8.16
7.51
4.69
5.89
8.17
7.52
4.73
­1
5.95 ­12
8.45 +175
7.63 +62
10
10
3
50
.195
1.81
4.11
.27
1.82
4.12
.19
1.87
3.94
­9.5
+29
­19
20
80
12
15.58 30/06/15 1:1
8.86 31/05/18 1:1
6.57 06/12/19 1:1
7.06
2.92
7.07
2.93
7.18
3.31
­141
+67
19
17
3.01
3.02
2.89
­23
45
Orica Last Sale Price $18.14
ORIJOJ
ORIJOK
11.08 31/05/18 1:1
15.21 31/05/18 1:1
Oil Search Last Sale Price $7.77
OSHIOV
5.30 15/12/15 1:1
Perpetual Last Sale Price $49.18
PPTSMX
55.67 30/06/16 1:1
3.05
­
2.33
­28
6
Qantas Airways Last Sale Price $2.61
QANIYF
1.50 23/06/15 1:1
1.17 1.185 1.125 +21.5
200
QBE Insurance Grp Last Sale Price $10.61
QBESOD
QBEIYA
QBEIYB
QBESWG
QBEJOH
16.04
8.50
12.00
9.70
6.14
26/06/15
29/07/15
29/07/15
30/06/16
12/12/17
1:1
1:1
1:1
1:1
1:1
.30
2.51
.715
2.39
4.46
.31
2.53
.73
2.41
4.47
.305 ­33.5
2.44 ­16
.70
+3
2.30 ­10
4.27 ­11
12
40
355
30
20
30.81 06/12/19 1:1 28.63 28.64 28.97
­
18
Rio Tinto Last Sale Price $57.56
RIOJOO
RIOJOK
44.21 21/05/15 1:1 13.35 13.36 13.58 +354
46.52 31/05/18 1:1 11.04 11.05 11.15 +215
40
20
SPDR 50 Fund Last Sale Price $54.60
SFYIOL
27.25 22/05/15 1:1 27.83 27.99 28.00 +159
1
Stockland Last Sale Price $4.38
SGPJON
3.04 21/05/15 1:1 1.335 1.345 1.375
+9.5
20
8.04 30/06/17 1:1 11.34 11.38 11.35 +145
10
Sonic Healthcare Last Sale Price $18.84
SHLSWL
SPDR Prop Fund Last Sale Price $11.74
SLFIOL
7.50 22/05/15 1:1
4.44
4.45
4.34
+95
100
Santos Last Sale Price $7.88
STOSSY
STOIYE
STOIYG
STOSSV
STOIYB
15.45
4.50
7.50
14.91
10.00
17/06/15
23/06/15
23/06/15
30/06/15
29/07/15
1:1
1:1
1:1
1:1
1:1
Bid
Ask
9.30 15/12/15 1:1 1.565 1.575
7.42 30/06/16 1:1 1.90 1.92
5.05 30/05/19 1:1 2.82 2.83
Last
Weekly
Sale Chg Vol (00s)
ASX
Code
1.58
1.93
2.76
ANZ Banking Grp Last Sale Price $33.00
+1.5
+30
­3
35
24
360
SPDR 200 Fund Last Sale Price $51.82
STWJOD
STWSWB
37.80 26/11/15 1:1 14.01 14.02 14.20 +230
15.50 30/06/16 1:1 36.15 36.27 36.27 +409
113
14
Suncorp Grp Last Sale Price $14.72
SUNSZA
SUNIYA
SUNIYB
SUNIOZ
SUNJOJ
SUNJOK
SUNSZW
4.95
5.93
7.92
10.69
6.54
9.36
2.69
30/06/15
29/07/15
29/07/15
15/12/15
31/05/18
31/05/18
04/02/19
1:1 9.90
1:1 8.92
1:1 6.99
1:1 5.04
1:1 8.18
1:1 5.36
1:1 12.07
­ 9.82 +114
8.94 9.00 +72
7.01 6.89 +63
5.05 4.84 +31
8.19 8.04 +44
5.37 5.45 +56
­ 11.67 +35
10
30
63
20
180
5
186
SWMJOQ
1.09 30/05/19 1:1
.215
1.24 24/06/15 1:1
2.40 06/12/19 1:1
3.78
2.58
2.35
7.93 17/06/15 1:1
2.75 30/06/16 1:1
1.47
6.51
5.25
5.50
3.39
4.66
4.71
5.65
3.50
4.25
5.00
5.31
5.63
2.50
4.25
3.14
4.10
1.49
2.75
3.86
0.71
4.37
05/03/15
05/03/15
06/03/15
21/05/15
21/05/15
17/06/15
23/06/15
23/06/15
23/06/15
29/06/15
30/06/15
29/07/15
29/07/15
26/11/15
15/12/15
30/06/16
31/05/18
31/05/18
04/02/19
30/05/19
TOLJOQ
25.31
27.52
27.50
20.40
26.00
21.00
27.50
20.85
10.97
18.39
21/05/15
21/05/15
22/05/15
29/07/15
29/07/15
15/12/15
15/12/15
12/12/17
04/02/19
06/12/19
41.40
42.12
33.00
44.47
26.18
18.03
31.27
16.16
2.29
23.83
05/03/15
05/03/15
21/05/15
30/06/15
15/12/15
30/06/17
31/05/18
29/06/18
04/02/19
06/12/19
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
4.94 31/05/18 1:1
0.34 04/02/19 1:1
.155 .225
3.57 3.61
1.32 1.355
.17 .245
.665
.70
WOWISE
WOWIO1
WOWJOM
WOWIOL
WOWISO
WOWSWO
WOWIYB
WOWIOV
WOWSZB
WOWJOH
WOWJOK
WOWSZX
36.15
19.75
23.21
28.50
29.23
34.24
23.50
21.00
7.59
24.29
25.79
12.40
26/03/15
08/05/15
21/05/15
22/05/15
26/06/15
30/06/15
29/07/15
15/12/15
30/06/16
12/12/17
31/05/18
04/02/19
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
41.50
31.50
23.40
28.56
31.27
24.45
23.65
18.71
27.40
05/03/15
22/05/15
09/06/15
19/06/15
24/06/15
26/11/15
15/12/15
22/06/17
12/12/17
.16 ­16.5
3.59 ­63
1.36
­2
.17 ­12.5
.66
­3
35
30
200
23
50
YM1JOP
1.51
6.51
1.53
6.51
2.03
+15
15
9.16
6.94
7.84
14.59
9.31
15.03
9.86
13.62
­
16.08
9.37
7.20
8.05
14.79
9.29
15.20
10.10
13.69
23.64
16.08
+51
+53
+118
+50
+27
+74
+149
+110
+130
+170
40
442
4
55
7
10
80
32
28
4
2.98
2.50
10.60
2.82
19.44
26.87
12.32
­
­
19.76
3.12
2.51
10.29
2.63
19.56
26.51
12.04
27.66
41.56
19.40
+24
+33
+243
+18
+96
+146
­11
+171
+96
+146
10
100
17
15
15
4
8
9
3
3
4.88 +117
9.51 +78
100
106
.84
.85 .875
­.5
12.72 12.73 13.17 +78
8.57 8.58 8.66 +76
4.70 4.71 4.81 +25
4.10 4.26 4.37 +74
.96
.98 1.01
­8
8.95 8.97 9.53 +128
12.27 12.28 12.12 +64
24.41
­ 24.12 +16
7.49 7.50 7.66 +50
5.98 5.99 6.14 +43
19.45
­ 19.80 +210
50
10
65
108
6
10
9
16
34
159
234
18
4.91
­
­3.5
­
+58
­36
+27
+18
+17
+71
+78
30
420
7
100
40
5
6
20
40
5.00
5.04
4.95
+6
434
11.80 31/12/29 1:1
2.39
2.40
2.38
­
200
5.66 31/12/29 1:1
1.35
1.36 1.385 +46.5
290
3.61 31/12/29 1:1 1.285 1.295
1.49
+23
Amcor Last Sale Price $12.78
8.15 31/12/29 1:1 4.63 4.64
10.89 31/12/29 1:1 1.885 1.895
11.25 31/12/29 1:1 1.525 1.535
4.60
2.05
1.63
+26
+45
+40
27
4.52
4.76
5.05
5.08
1.26
0.10 31/12/29 1:1
0.15 31/12/29 1:1
1.27 1.215
.175
.125
.185
.135
BENKOC
BENKOD
11.33 31/12/29 1:1
11.79 31/12/29 1:1
2.04
1.58
.215
.13
+31
50
­4.5
­8
30
3812
BHPXOB
BHPKOM
BHPKOK
BHPQOC
BHPKOE
BHPLOH
BHPKOG
BHPKOJ
BHPLOC
BHPLOI
BHPLOG
25.00
20.74
22.27
23.08
24.40
25.16
25.57
26.61
26.71
27.90
28.60
25/06/15
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
31/12/29
2:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
300
400
2.55
8.52
6.98
6.17
4.85
4.85
3.69
2.65
3.30
2.11
1.40
2.56
8.53
6.99
6.18
4.86
4.86
3.70
2.66
3.31
2.12
1.41
2.58
8.57
7.00
5.84
4.98
5.74
3.82
2.78
3.43
1.81
1.58
+17
­
­10
­54
­
­39
­5
+6
­12
­154
+11
493
60
15
20
65
5
636
160
70
22
30
2.20 31/12/29 1:1
.52
.53
.41
­29
120
2.04
.775
2.05
.785
2.00
.815
+9.5
­35
5
125
2.05
2.11
+88
300
.32
.31
.33
.32
.32
.31
+1
­6
850
1160
2.88
2.89
2.99
+21
50
17.47
14.60
10.40
11.30
9.75
7.32
6.65
2.50
4.21
+462
+358
+131
+346
+351
+211
+27
­362
+236
4
65
50
90
78
309
60
31
95
Boral Last Sale Price $5.60
BLDKOD
BLDKOE
3.55 31/12/29 1:1
4.82 31/12/29 1:1
Bank of Qld Last Sale Price $12.51
10.47 31/12/29 1:1
0.63 31/12/29 1:1
0.64 31/12/29 1:1
Brambles Last Sale Price $10.60
BXBKOD
7.71 31/12/29 1:1
C'wlth Bank of Aust Last Sale Price $89.33
CBAKOB
CBAKOC
CBAKOJ
CBAQOA
CBAQOC
CBALOC
CBALOE
CBALOD
CBALOB
71.19
75.16
77.02
78.35
79.96
82.26
84.28
85.53
86.78
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
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
18.13
14.16
12.30
10.98
9.36
8.26
6.24
4.99
3.74
18.14
14.17
12.31
10.99
9.37
8.27
6.25
5.00
3.75
Coca­Cola Amatil Last Sale Price $9.70
CCLKOD
7.54 31/12/29 1:1
DLSKOG
31/12/29
31/12/29
31/12/29
31/12/29
FLTKOB
FLTKOD
FMGKOO
FMGKOI
FMGKOF
FMGQOB
FMGKOG
887
7
HGGKOA
1.24
1.00
.71
.805
1.25 1.325 +58.5
1.01 .915 ­35.5
.72 2.21 +49.5
.815
.87 +43
250
400
30
250
1.27 1.215 +33.5
.715
.74 +26
32
150
IVCKOE
3.32
3.33
3.35
­
30
4.20
3.51
2.61
4.21
3.52
2.62
4.09
3.33
2.33
+2
+23
+12
10
273
160
11.66 31/12/29 1:1 1.355 1.365 1.665
­26
40
.68
­2
.37 ­16.5
1
200
9.73 31/12/29 1:1
JB Hi­Fi Last Sale Price $16.75
JBHKOK
JBHKOJ
JBHKOB
12.54 31/12/29 1:1
13.24 31/12/29 1:1
14.13 31/12/29 1:1
James Hardie Ind Last Sale Price $13.02
JHXKOG
Karoon Gas Aust Last Sale Price $2.12
KARKOG
KARKOF
1.45 31/12/29 1:1
1.76 31/12/29 1:1
.68
.35
LLCKOB
14.20 31/12/29 1:1
2.48
LNGKOA
14.44 31/12/29 1:1
4.68
MINKOA
3.48
3.13
0.51 31/12/29 1:1
.26
18.35 31/12/29 1:1
20.48 31/12/29 1:1
7.89
5.75
3.29 31/12/29 1:1
3.52 31/12/29 1:1
.755
.525
28.63 31/12/29 1:1
30.63 31/12/29 1:1
9.17
7.17
0.98
1.25
1.38
1.63
1.79
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
1.00
.995 +42.5
6.77
6.49
+24
4
3.49
3.14
3.63 +157
3.01
­
290
198
.265
+5
700
MMLKOL
MMLKON
8.72
3.37
2.26
7.96 +146
5.85 +121
65
18
7.90
5.76
.765
.535
9.18
7.18
.615
4.96 31/12/29 1:1
5.39 31/12/29 1:1
1.43
1.00
.625
1.44
1.01
Meet New Customers Here!
Conducting competitor analysis, finding invitees for an event and delivering leads for your sales team: MarketBase will introduce you to the right people.
MarketBase, a business database owned and researched by Fairfax gives you access to decision-makers, in a range of business areas including CEO,
Marketing Executives, IT managers, CFO’s and HR Managers, so you can focus on winning new customers every time.
To discuss your needs and purchase options contact us today.
CONTACT US Phone: +61 2 9282 3653 or +61 2 9282 1731 Email: [email protected] Web: www.fairfaxbr.com
540
4.53
+61
140
1.36
­
100
.445
.225
­1.5
­13
20
200
+91
160
­
.71 ­46
1.51 1.455 ­42.5
204
448
8.46
6.98
3.36
8.14 +257
5.89 ­378
5.33 +20
230
25
50
.635
.40
.615
.375
4.69
5.47 31/12/29 1:1 1.265 1.275
0.40 31/12/29 1:1
0.68 31/12/29 1:1
.42
.11
.43
.125
MMSKOE
6.03 31/12/29 1:1
5.47
5.48
5.05
Monadelphous Grp Last Sale Price $8.16
MNDKOK
MNDKOA
7.52 02/02/15 1:1
6.65 31/12/29 1:1
.71
1.50
Macquarie Grp Last Sale Price $62.15
MQGLOF
MQGKOA
MQGLOB
55.01 31/12/29 1:1
55.17 31/12/29 1:1
59.69 31/12/29 1:1
8.02
6.96
3.34
MYRKOF
MYRKOE
0.92 31/12/29 1:1
1.16 31/12/29 1:1
.625
.39
­.5
+2
55
70
8.36
7.85
6.02
5.08
4.10
3.44
3.03
2.49
1.88
1.38
8.41 +305
7.21 +25
5.86 +178
4.89 +144
4.17 +213
3.37 ­150
2.80 +201.5
2.59 ­244
2.96 +119.5
4.00 +25
10
75
20
10
15
40
10
118
5
5
1:1 4.92 4.93
1:1 4.20 4.21
1:1 2.95 2.96
1:1 1.855 1.865
1:1
­
­
5.17 +242
4.28 ­17
3.11
+7
1.90 ­22
7.43 +91
80
20
483
1189
89
National Aust Bank Last Sale Price $35.63
NABKOO
NABKOD
NABQOA
NABKOG
NABLOD
NABKOH
NABLOI
NABKOB
NABLOC
NABLOA
27.28
27.78
29.61
30.56
32.08
32.20
33.10
33.14
34.30
34.80
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
31/12/29
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
8.35
7.84
6.01
5.07
4.09
3.43
3.02
2.48
1.87
1.37
Newcrest Min Last Sale Price $13.56
NCMKON
NCMKOJ
NCMKOI
NCMKOL
NCMKOA
8.63
9.36
10.61
11.70
12.43
31/12/29
31/12/29
31/12/29
31/12/29
31/12/29
Northern Star Res Last Sale Price $1.79
491
NUFKOA
OFXKOB
0.39 31/12/29 1:1
1.40
1.41 1.415
4.41 31/12/29 1:1 1.275 1.285
1.69 31/12/29 1:1
1.67
­20
5
+91
25
.825 +16.5
597
.84
.85
3.43
2.51
3.44
2.52
3.72
2.67
+90
+12
80
40
2.65
1.54
2.66 2.52
1.55 1.625
­22
+67
20
149
1.60 +88.5
.595 ­4.5
7
40
Orica Last Sale Price $18.14
ORIKOC
ORIKOD
14.70 31/12/29 1:1
15.63 31/12/29 1:1
Oil Search Last Sale Price $7.77
OSHKOD
OSHKOC
5.11 31/12/29 1:1
6.22 31/12/29 1:1
OZ Minerals Last Sale Price $3.87
OZLKOG
OZLKOF
2.33 31/12/29 1:1 1.535 1.545
3.19 31/12/29 1:1 .675 .685
Paladin Energy Last Sale Price $0.38
0.18 31/12/29 1:1
.195
.205
.16
­3.5
70
.38
.265
.18
.39
.275
.19
.385
.315
.20
­5.5
­6.5
­9.5
950
1233
2040
34.57 31/12/29 1:1 14.61 14.62 14.40 +266
38.75 31/12/29 1:1 10.43 10.44 10.45
­
20
43
PanAust Last Sale Price $1.21
PNAKOA
PNAKOJ
PNAKOL
0.82 31/12/29 1:1
0.94 31/12/29 1:1
1.02 31/12/29 1:1
Perpetual Last Sale Price $49.18
.77
.555
­8
­11
275
81
PPTKOE
PPTKON
Platinum Asset Last Sale Price $8.70
9.33 +183
7.50 +218
80
13
PTMKOA
PTMKOB
4.02 31/12/29 1:1
4.57 31/12/29 1:1
4.67
4.12
4.68
4.13
4.56 +134
3.87 +51
40
26
Qantas Airways Last Sale Price $2.61
8.78 10.49
3.43 3.41
­ 2.26
3.07 31/12/29 1:1 1.545 1.555
3.33 31/12/29 1:1
1.42 +37.5
McMillan Shakespeare Last Sale Price $11.50
PDNKOH
.27
1:1 1.375 1.385 1.225
­
1:1 1.10 1.11
.71 ­46.5
1:1
.97
.98 .975 +13.5
1:1
.72
.73
.74 +22.5
1:1
.56
.57 .545
­
0.71 31/12/29 100:1
0.75 31/12/29 100:1
0.76 31/12/29 100:1
240
Medusa Min Last Sale Price $0.82
15
100
10.12 31/12/29 1:1
10.47 31/12/29 1:1
2.37
Mineral Resources Last Sale Price $6.74
72.92 31/12/29 1:1 15.03 15.04 14.70 +268
75.27 31/12/29 1:1 12.67 12.68 13.01 +296
6.76
+57
1.55 31/12/29 1:1 1.425 1.435
OzForex Grp Last Sale Price $2.54
26.66 31/12/29 1:1
2.49
Magellan Fin Grp Last Sale Price $19.13
20
.99
.675
.36
Lend Lease Grp Last Sale Price $16.68
+18
130
20
1555
3380
3260
1.34
­69
­724
­273
6
3
390
+2.5
505
.615 ­24.5
33
Insurance Aust Grp Last Sale Price $6.40
IAGKOB
IAGKOC
1.26
.705
2.34 31/12/29 1:1
2.90 31/12/29 1:1
InvoCare Last Sale Price $13.05
72.95 31/12/29 1:1 10.04 10.05 10.01
Harvey Norman Last Sale Price $3.95
HVNKOD
1:1
1:1
1:1
1:1
IPLKOC
IPLKOA
Nufarm Last Sale Price $5.69
Currency Warrant AUS/USD
FXUKOD
FXUKOJ
FXUKOK
50
7
Incitec Pivot Last Sale Price $3.61
NSTKOC
Echo Entertainment Last Sale Price $4.05
EGPKOG
EGPKOE
20
+46
+6.5
80
40
Domino's Pizza Last Sale Price $26.24
DMPKOD
DMPKOE
­
2.73
1.28
­16
+18
Crown Resorts Last Sale Price $13.61
CWNKOC
CWNKOD
2.30
2.67
1.26
1.48
1.10
Caltex Aust Last Sale Price $33.42
CTXKOF
2.42
2.66
1.25
1.46
1.09
3.00 31/12/29 1:1
Last
Weekly
Sale Chg Vol (00s)
2.41
4.40 31/12/29 1:1
5.81 31/12/29 1:1
1.45
1.08
CSR Last Sale Price $4.00
CSRKOD
2.54 31/12/29 1:1
45
CSL Last Sale Price $87.95
CSLKON
CSLKOA
ILUKOH
ILUKOJ
2.19 +57.5
4.85 31/12/29 1:1
5.22 31/12/29 1:1
Ask
Iluka Res Last Sale Price $7.07
2.17
Cochlear Last Sale Price $83.00
COHKOF
Bid
2.16
Challenger Last Sale Price $6.31
CGFKOH
CGFKOG
Expiry Conv
Date Price
Myer Hldgs Last Sale Price $1.55
2.04
Beach Energy Last Sale Price $0.96
BPTKOE
BPTKOF
IGOKOI
MFGKOB
Bradken Last Sale Price $2.73
BKNKOI
Ex
Price
Liquefied Natural Last Sale Price $2.98
2.05 2.05 +47
1.59 1.565 ­32.5
185 Henderson Grp Last Sale Price $4.62
AMP Last Sale Price $5.77
AMPKOC
AMPKOE
AMPKOJ
AMPLOD
3.68 31/12/29 1:1
Fortescue Metals Grp Last Sale Price $2.36
ALS Last Sale Price $4.90
AMCKOC
AMCKOB
AMCKOD
691
3587
Flight Centre Travel Last Sale Price $37.81
6.01 30/05/19 1:1
Aristocrat Leisure Last Sale Price $7.02
ALQKOA
­1.5
+3
Drillsearch Energy Last Sale Price $0.78
1:1 1.22 1.23 1.185
1:1 4.97 4.98 4.82
1:1 11.48 11.49 11.58
1:1 7.21 7.22 7.01
1:1 4.90 4.91 5.00
1:1 9.83 9.84 9.13
1:1 13.33 13.34 13.12
1:1 15.57 15.58 15.52
1:1 6.88 6.89 6.98
AGL Energy Last Sale Price $14.20
ALLKOF
.64
.535
BHP Billiton Last Sale Price $29.26
Barrier Call Warrants
AGLKOC
1.32 31/12/29 1:1
1.42 31/12/29 1:1
Bendigo & Adelaide Bk Last Sale Price $13.38
Woodside Petroleum Last Sale Price $34.28
WPLISE
WPLIOL
WPLSSA
WPLIWA
WPLSSS
WPLJOI
WPLIOV
WPLJOC
WPLJOH
.62
.525
BDRKOJ
BDRKOL
1.92
4.90
9.58
.61
.515
10
2.33
Westfield Corp Last Sale Price $9.86
WFDJOK
WFDSZW
10
Aurizon Hldgs Last Sale Price $4.95
BOQKOA
2.97
2.49
10.59
2.62
19.43
26.84
12.31
27.65
41.38
19.75
­4
­
2.38
Wesfarmers Last Sale Price $43.59
WESISE
WESISF
WESJOM
WESSSV
WESIOV
WESSWK
WESJOK
WESSMB
WESSZX
WESSO1
1.45
Beadell Resources Last Sale Price $0.28
AWCKOC
AWCKOE
AZJKOH
300
1000
50
36
990
100
20
48
60
250
570
13
80
400
70
10
1117
435
128
100
9.15
6.93
7.83
14.57
9.29
15.02
9.85
13.61
23.54
16.07
1.44
10
1:1
.93
.94
.93 +6.5
1:1
.80
.81 .805 +28
1:1 3.16 3.17 3.18 +76
1:1 1.835 1.845 1.755 +13.5
1:1 1.78 1.79 1.84 +21.5
1:1 1.00 1.035 .935 +47
1:1 3.07 3.09 3.12 +37
1:1 2.34 2.36 2.27 +38
1:1 1.61 1.62 1.58 +39
1:1
.94
.95 .925 +5.5
1:1 1.035 1.07
.98 +38.5
1:1 4.05 4.07 4.02 +57
1:1 2.35 2.36 2.27 +10
1:1 3.36 3.37 3.30 +67
1:1 2.68 2.69 2.75 +27
1:1 4.99
­ 4.81 +12
1:1 3.76 3.75 3.76 +18
1:1 2.64 2.65 2.67 +35
1:1 5.81
­ 5.75 +50
1:1 2.13 2.14 2.12 +22
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1.43
Alumina Last Sale Price $1.94
­55
Westpac Banking Last Sale Price $34.46
WBCJON
WBCJOO
WBCIOL
WBCIYB
WBCIYC
WBCIOV
WBCIOZ
WBCJOH
WBCSZV
WBCSO1
500
30
25
10
40
35
86
75
202
204
10
34
3
192
69
12
2.02
+27
+55
+115
+119
+169
+65
+93
+92
+75
+174
­172
­258
+84
­
+84
+90
4.16 30/05/19 1:1
2.19
6.62
5.72
4.68
4.22
4.35
4.08
3.52
3.85
3.18
2.38
1.73
3.79
2.59
Telstra Corp Last Sale Price $6.50
TLSISE
TLSISF
TLSSWN
TLSJOP
TLSJOO
TLSSSY
TLSIYF
TLSIYG
TLSIYH
TLSSS3
TLSSSV
TLSIYA
TLSIYC
TLSJOI
TLSIOZ
TLSSWD
TLSJOJ
TLSJOK
TLSSZW
TLSJOQ
2.37
6.86
6.13
4.67
4.31
4.52
3.95
3.43
3.81
3.01
2.29
1.75
APA Grp Last Sale Price $8.12
6.68 31/12/29 1:1
ASX
Code
Independence Grp Last Sale Price $4.95
2.36
6.85
6.12
4.66
4.30
4.51
3.94
3.42
3.80
3.00
2.28
1.74
3.79
2.59
Transurban Grp Last Sale Price $9.21
TCLSSY
TCLSZB
2:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
1:1
Last
Weekly
Sale Chg Vol (00s)
Ask
100
13.96 30/06/17 1:1 17.36 17.41 16.99
2.25 23/06/15 1:1
25/06/15
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
31/12/29
31/12/29
Bid
+1.5
Tabcorp Hldgs Last Sale Price $4.57
TAHIYE
29.00
26.15
26.88
28.34
28.70
28.99
29.06
29.57
29.69
29.99
30.72
31.75
Expiry Conv
Date Price
.22
SPDR MSCI Au Sel HDY Last Sale Price $30.56
SYISWL
Ex
Price
.225
Sydney Airport Last Sale Price $4.99
SYDSSR
SYDSO1
ANZXOB
ANZKOD
ANZKON
ANZKOO
ANZQOB
ANZLOA
ANZKOC
ANZKOJ
ANZLOD
ANZKOA
ANZKOB
ANZLOE
APAKOA
Seven West Media Last Sale Price $1.31
Ymax Beta Aus20
Ramsay Health Care Last Sale Price $59.45
RHCSO1
Expiry Conv
Date Price
Woolworths Last Sale Price $31.78
Origin Energy Last Sale Price $10.68
ORGSSV
ORGJOJ
ORGSO1
STOIOV
STOSWG
STOJOQ
Ex
Price
Toll Hldgs Last Sale Price $6.19
Myer Hldgs Last Sale Price $1.55
2.00 22/05/15 1:1
1.01 30/05/19 1:1
ASX
Code
1.33 ­23.5
.90
+7
200
350
QANKOF
QANKOB
QANKOC
1.37 31/12/29 1:1
1.47 31/12/29 1:1
1.75 31/12/29 1:1
1.23
1.13
.85
1.24 1.065
1.14 .835
.86 .785
+11
­2.5
+21
2200
25
6285
­4
­13
275
13
9.21 +254
5
QBE Insurance Grp Last Sale Price $10.61
QBEKOJ
QBELOF
8.60 31/12/29 1:1 2.01 2.02 2.02
10.02 31/12/29 1:1 1.085 1.095 1.165
REA Grp Last Sale Price $49.55
REAKOB
40.67 31/12/29 1:1
8.88
8.89
Recall Hldgs Last Sale Price $7.15
RECKOA
RECKOB
5.01 31/12/29 1:1 2.13 2.14 2.15
5.41 31/12/29 1:1 1.735 1.745 1.765
+3
+5
50
100
­
10
38.92 31/12/29 1:1 20.53 20.54 20.80 +34
46.65 31/12/29 1:1 12.79 12.80 12.98 +131
5
128
Retail Food Grp Last Sale Price $6.17
RFGKOA
5.07 31/12/29 1:1
1.09
1.10
1.05
Ramsay Health Care Last Sale Price $59.45
RHCKOB
RHCKOD
Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
WARRANTS
ASX
Code
Ex
Price
cont’d
Expiry Conv
Date Ratio
Bid
Ask
Last
Sale
Chg Vol
+/­ 100s
Rio Tinto Last Sale Price $57.56
RIOXOB
50.00 25/06/15 4:1 2.25 2.26 2.28 +62
RIOQOC
47.81 31/12/29 1:1 9.75 9.76 10.10 +258
RIOKOA
47.86 Grp
31/12/29
9.71
9.88 +75
ANZ Banking
Last1:1
Sale9.70
Price
$25.20
RIOLOE
48.58
ANZWOB
25.00 31/12/29
29/04/10 1:1
4:1 10.28
.09 10.29
.11 10.49
.095 +123
­3
RIOKOD
50.81
+317
ANZUMB
25.00 31/12/29
27/05/10 1:1
4:1 6.74
.195 6.75
.20 6.91
.195 ­16.5
RIOLOC
51.13 31/12/29 1:1 7.72 7.73 6.72 +120
BHP
Billiton
Ltd
Last
Sale
Price
$41.98
RIOLOA
53.25 31/12/29 1:1 5.60 5.61 8.00 +44
BHPVME
41.00 29/04/10 4:1 .305
­
.30
­4
BHPWOA Inc42.50
29/04/10
4:1
.08
.09 .091 ­120.4
ResMed
Last Sale
Price $8.08
BHPWOH
43.50
.016 1.375
.026
.02 ­75.5
­6
RMDKOA
6.71 29/04/10
31/12/29 4:1
1:1 1.365
BHPUMA
42.00
27/05/10
4:1
.40 .405 1.395
.40 ­2.5
RMDKOD
7.24 31/12/29
.83
.84
BHPUMB
44.00
27/05/10 1:1
4:1 .185
.19 4.08
.18 +49
­2
BHPWOM 43.00 24/06/10 4:1
.38 .385
.38 ­32
Resolute
Last 24/06/10
Sale Price4:1$0.37.22 .225 .22 ­34
BHPVOD Min
45.00
BHPVOE
47.00
24/06/10 1:1
4:1 .145
.105 .155
.11 .165
.11 ­2.5
­1.5
RSGKOB
0.22 31/12/29
BHPWMH
46.00 23/09/10 4:1
.48 .485
.48 ­10.5
Equity Call Warrants
SCA
Property Grp LastBank
Sale Price
Commonwealth
Last$1.93
Sale Price $58.30
SCPKOD
1.66 31/12/29
CBAWOB
55.00
29/04/10 1:1
5:1 .265
.665
CBAWOA
57.00 29/04/10 5:1 .295
Seek
Last Sale
$17.855:1 .045
CBAWOC
59.00Price
29/04/10
CBAUMC
59.00 31/12/29
27/05/10 1:1
4:1 3.82
.39
SEKKOE
14.03
CBAWOE
57.50 24/06/10 5:1
.56
CBAWOF& Gordon
60.00 Last
24/06/10
5:1 $6.64
.295
Slater
Sale Price
SGHKOA
4.62 Sale
31/12/29
1:1$34.11
2.01
CSL
Ltd Last
Price
CSLUMA
37.00 27/05/10 4:1 .048
.275
.675
.305
.055
.395
3.83
.565
.30
2.02
.053
Sonic Healthcare Last Sale Price $18.84
.25
.62 ­18­
.295 ­12
.054 ­8.1
.37 +88
­20
3.56
.56
­8
.31
­
1.83
­
.052 ­22.3
Macq
Ltd Last
Sale
SHLKOA Grp15.85
31/12/29
1:1Price
2.98 $49.99
2.99 3.07
MQGWOD
52.50 24/06/10 6:1
Sirius Res Last Sale Price $2.51
.335
.34
.335
+35
­4
National Aust Bank Last Sale Price $28.36
SIRKOG
NABWOA
1.81 31/12/29 1:1
28.50 29/04/10 4:1
.69
.054
.70
.064
.73 ­26.5
.073 +.3
Sirtex
Medical
LastLast
SaleSale
Price Price
$26.95$34.31
Newcrest
Min
SRXKOF
NCMVZD
NCMWOG
16.11
31/12/29 1:1
35.00 29/04/10
4:1 10.84
.19 10.85
.20 10.90
.195
39.00 27/05/10 4:1 .064 .068
.06
Santos Last Sale Price $7.88
+35
­25
­.6
RIO
Tinto Ltd
Sale1:1Price
STOKOO
4.88 Last
31/12/29
2.99$76.49
3.00 2.80
RIOUMB
STOKON
RIOUMC
STOKOM
RIOWOK
STOKOH
80.00
5.61
85.00
6.08
86.00
6.54
27/05/10
31/12/29
27/05/10
31/12/29
24/06/10
31/12/29
+20
4:1 2.26
.51 2.27
.515 2.27
.515 ­3.5
1:1
+9
4:1 .185
.19
.18 ­36.5
1:1
6:1 1.795
.28 1.805
.285 1.80
.28 +10
­3
1:1 1.33 1.34 1.355
­
Telstra Corp Last Sale Price $3.20
Super
Grp Last
Sale Price
TLSWOCRetail 3.00
24/06/10
2:1 $8.73
.145
.15
.145 ­1.5
SULKOD
5.55 31/12/29
3.18
3.19$27.38
3.18 +100
Westpac Banking
Last1:1Sale
Price
WBCWOCCorp27.00
29/04/10
Telstra
Last Sale
Price4:1
$6.50.13 .14 .135 ­7.5
WBCWMB 29.00 24/06/10 4:1 .105 .115
.11 ­2.5
TLSKOE
5.32 31/12/29 1:1 1.175 1.185 1.10 +17
Wesfarmers
Last Sale
$30.09
TLSKOM
5.84 Ltd
31/12/29
1:1 Price
.655 .665
.705 +20
WESUMA
32.00
27/05/10
4:1
.135
.14
.135
­16
TLSLOB
5.96 31/12/29 1:1 .615 .625
.61 +22
TLSLOE
6.14Ltd
31/12/29
1:1 Price
.43 $26.80
.44 .445 ­7.5
Woolworths
Last Sale
WOWWOA
27.50Sale
27/05/10
4:1
.10 .105
.10 ­2.5
Toll
Hldgs Last
Price $6.19
TOLKOC
4.81
31/12/29Sale
1:1 Price
1.37 $46.37
1.38 1.33 +1.5
Woodside
Pet Last
WPLVZC
48.00 27/05/10 5:1 .275 .285
.27
­3
Transfield Services Last Sale Price $1.42
1.16 Warrants
31/12/29 1:1
Equity Put
TSEKOC
.25
.26
.27
­7
Tatts
Last Sale
Price
$3.86
ANZGrp
Banking
Grp
Last
Sale Price $25.20
TTSKOD
ANZWOR
TTSKOB
ANZUMR
ANZWOU
2.91 29/04/10
31/12/29 1:1
25.00
4:1
3.05 31/12/29
1:1
25.00
27/05/10 4:1
24.00 24/06/10 4:1
.94
.043
.805
.245
.17
.95
.053
.815
.25
.175
.83 +20.5
.053
­1.6
.79
.25 +18.5
­5
.175
­.5
UGL
Last Sale Price $1.79
BHP Billiton Ltd Last Sale Price $41.98
60
125
5
483
12
60
160
5
3
180
500
2034
92
500
35
400
150
80
1100
420
100
50
50
3800
640
20
75
1130
280
260
520
81
200
250
44
10
100
2440
20
500
670
150
363
180
970
500
66
169
100
200
1955
200
800
550
19
110
55
4500
1072
1271
30
400
UGLKON
1.47 31/12/29 1:1
.32
.33
.31 ­9.5
80
BHPVMU
40.00 29/04/10 4:1 .018 .019 .019
­2 3600
BHPWOV
40.50 Last
29/04/10
Westpac Banking
Sale 4:1
Price .017
$34.46.037 .028 +.4 1223
Bluescope
Steel
Last Sale
Price4.70
$2.79
WBCKOE
29.77
31/12/29
1:1 4.69
4.88 +138
72
BSLUMR
3.00 31/12/29
27/05/10 1:1 3.77
.285 3.78
.29 4.04
.29 ­121
­.5 400
WBCKOL
30.69
50
WBCKOG
31.52 31/12/29
+38 140
Commonwealth
Bank1:1
Last2.93
Sale2.94
Price3.08
$58.30
WBCLOD
31.90
CBAVMU
57.00 31/12/29
29/04/10 1:1
5:1 3.06
.035 3.07­ 3.23
.037 +44
+2 111
63
WBCKOI
32.12
20
CBAWOU
54.00 31/12/29
24/06/10 1:1
5:1 2.34
.135 2.35
.14 2.58
.145 +4.5­ 100
WBCKOC
32.59
CBAWMR
58.00 31/12/29
24/06/10 1:1
4:1 1.865
.54 1.875
.545 3.69
.53 +69
+4
503
WBCLOG
32.68 Sale
31/12/29
1:1$34.11
2.32 2.33 2.52 +45 372
CSL
Ltd Last
Price
WBCLOC
33.57
31/12/29
1:1
1.425
1.435
1.64
+27
80
CSLUMR
37.00 27/05/10 4:1
.74 .745 .745
­ 1582
WBCLOB
34.22 31/12/29 1:1
.77
.78 4.60 +37
5
Macq Grp Ltd Last Sale Price $49.99
Wesfarmers
Last Sale
Price6:1
$43.59
MQGWOQ 48.00
29/04/10
.015
.025
WESKOK
36.06 31/12/29 1:1 7.52 7.53
RIO
Tinto42.60
Ltd Last
Sale1:1Price
WESLOC
31/12/29
1.735$76.49
1.745
RIOWOY
70.00 24/06/10 6:1 .365
.37
.022
7.73
1.73
.38
Whitehaven
Coal Last Sale
Price
$1.24
Westpac Banking
Last
Sale
Price $27.38
WHCKOF
WBCWMR
WHCKOE
0.84 24/06/10
31/12/29 1:1
29.00
4:1
1.03 31/12/29 1:1
.39
.635
.205
.40
.645
.215
Basket
PutLast
Warrants
WorleyParsons
Sale Price $9.62
WORKOD
7.07 31/12/29 1:1 2.55 2.56
Equity
Endowment
WORKOH
8.19 31/12/29 1:1Warrants
1.42 1.43
Woolworths
Last Sale Price $31.78
Equity
Installment
Warrants
WOWKOB 26.19 31/12/29 1:1 5.58 5.59
­2.8
+20
+24
+.5
.405
­3
.60
+9
.215 ­19.5
2.61
1.47
5.83
Asciano
Sale1:1
Price
WOWKOA Grp
26.85Last
31/12/29
4.93$1.77
4.94 5.06
AIOSMW
4.95 31/12/29
29/06/12 1:1 3.24
.066 3.25
.068 3.39
.066
WOWKOG
28.53
WOWKOE
29.05 Sale
31/12/29
1:1 $6.29
2.73 2.74 5.16
AMP
Ltd Last
Price
AMPIOG Petroleum
5.25 24/03/11
1:1 Price
1.765 $34.28
1.775 1.73
Woodside
Last Sale
AMPIOI
5.00 15/12/11 1:1 2.45 2.46 2.48
WPLXOB
31.00 25/06/15 4:1 1.15 1.16 1.17
ANZ
Banking
Last1:1
Sale6.69
Price
$25.20
WPLKOF
27.58 Grp
31/12/29
6.70
6.81
ANZIYH
23.00
WPLKOD
28.60 14/05/10
31/12/29 1:1 2.27
5.68 2.49
5.69 2.27
5.82
ANZIMC
8.50 31/12/29
19/05/10 1:1
1:1 16.75
16.76
16.65
WPLQOC
30.29
3.98
3.99
3.92
ANZIOA
14.00 23/06/10 1:1 11.38 11.39 11.36
ANZIOS Areas
20.00Last
23/06/10
1:1 $4.02
5.59 5.60 5.58
Western
Sale
Price
ANZSSR
5.77 30/06/10 1:1 19.53 19.54 19.43
WSAKOB
2.96 31/12/29
ANZIMG
18.00
17/11/10 1:1 1.055
8.46 1.065
8.47 1.17
8.46
ANZIOG
19.00
24/03/11 1:1 8.29
8.29
WSAKOA
3.46 31/12/29
.55 8.30
.56 .595
ANZIZZ
12.40 03/06/11 1:1 14.40 14.41 14.35
ANZSWD
20.94
30/06/16
1:1
7.85
7.85
7.85
Crude Oil (Nymex) futures
ZCLKOA Energy
34.40 Last
31/12/29
.10:1Price
1.315 $5.17
1.335 1.315
Arrow
Sale
ZCLKOD
38.39
.80 2.30
.82 .775
AOEIOV
3.00 31/12/29
23/09/10 .10:1
1:1 2.29
2.30
ASX Ltd
Last
Sale Price $33.54
Comex
Gold
Futures
ASXIOA
20.00 23/06/10
1:1 13.82
ZGCKOA 978.98
31/12/29 .01:1
3.63 13.83
3.64 13.78
3.80
ZGCKOK
31/12/29
.01:1
2.77
2.78 2.78
Alumina1045.88
Ltd Last
Sale
Price
$1.69
AWCIMGSilver1.50
17/11/10 1:1 .465
.47 .455
Comex
Futures
AWE
Price
ZSIKOJ Ltd Last
10.87 Sale
31/12/29
.10:1 $2.58
.78 .785
.79
AWEIMX
1.50 31/12/29
23/09/10 .10:1
1:1 1.20
1.21 1.21
ZSIKOI
12.75
.54 .545
.54
ZSIKOAAsia 14.70
31/12/29
.285
AXA
Pacific
Last.10:1
Sale .285
Price .29
$6.20
AXAIYH
5.70 14/05/10 1:1 .485
.74 .485
30
5
27
300
223
800
1450
+58
­26
140
100
+56
+49
­1.9
+64
+133
­22
­
+53
­2
­4
+10
­11
­21
­24
­33
­32
+5
­5
­13
­57.5
+5
+114
­30
­34
+5
117
41
114
253
25
50
3
10
90
70
214
22
213
19
15
6
200
36
1803
30
24
275
50
300
+2
­10
­31
­2
10
20
368
­11
­6.5
­16
­17
+2.5
50
30
20
522
15
Bendigo And Adelaide Last Sale Price $10.08
BENJMH
9
6.00 30/06/10 1:1
4.27
4.28
4.27
+10
ASX
Code
Ex
Price
Expiry Conv
Date Ratio
Bid
Ask
Last
Sale
Chg Vol
+/­ 100s
Barrier Put Warrants
Equity
Warrants
Amcor LastCall
Sale Price
$12.78
Commonwealth
Bank
Sale Price $58.30
Aurizon
Hldgs Last Sale
PriceLast
$4.95
60
12
160
240
400
180
130
5005
2034
50
500
20
400
30
150
80
1100
100
CBAWOB
55.00
5:1 .665
.675 1.04
.62 ­18
AZJKOZ
5.91 29/04/10
31/12/29 1:1
CBAWOA
57.00
29/04/10
5:1 .955
.295 .965
.305 .295 ­26
­12
CBAWOC
59.00
29/04/10
5:1
.045 .055 .054 ­8.1
BHP
Billiton
Last
Sale
Price
$29.26
CBAUMC
59.00 27/05/10 4:1
.39 .395
.37 ­20
BHPXOP
30.00 24/06/10
25/06/15 2:1
.65 .565
.66
.59
­2
CBAWOE
57.50
5:1
.56
.56
­8
BHPLOW
29.78 24/06/10
31/12/29 1:1
CBAWOF
60.00
5:1 1.26
.295 1.27
.30 1.105
.31 ­70.5­
BHPKOS
32.37 31/12/29 1:1 3.11 3.12 2.97
­5
CSL
Ltd
Last
Sale
Price
$34.11
BHPKOU
32.79 31/12/29 1:1 3.53 3.54 3.84 +34
CSLUMA
37.00
4:1 .048
BHPQOQ
34.37 27/05/10
31/12/29 1:1
5.10 .053
5.11 .052
5.12 ­22.3
+10
BHPQOR Grp36.05
31/12/29
1:1Price
6.79 $49.99
6.80 7.31
+9
Macq
Ltd Last
Sale
MQGWOD Steel
52.50 Last
24/06/10
6:1 $5.03
.335
.34 .335
­4
BlueScope
Sale Price
BSLKOR
6.69 Bank
31/12/29Last
1:1 Sale
1.645 Price
1.655 $28.36
1.69 ­131
National
Aust
NABWOA
28.50 29/04/10 4:1 .054 .064 .073 +.3
50
25
3800
640
20
1604
1130
1109
280
1695
335
520
221
4
200
160
44
Newcrest
Min Last
CBAXOQ
88.00
29/01/15Sale
4:1 Price­ $34.31
­
.28
1764
100
230
2440
372
64
91
500
437
150
481
180
254
23
500
30
12
169
100
30
C'wlth Bank of Aust Last Sale Price $89.33
­40
NCMVZD
35.00
4:1 4.43
.19
.20­ 4.43
.195 ­380
­25
CBAKOX
92.77 29/04/10
02/02/15 1:1
NCMWOG 39.00
4:1 1.23
.064 1.535
.068 2.41
.06 ­258
­.6
CBALOW
89.94 27/05/10
31/12/29 1:1
CBALOY
31/12/29
3.80$76.49
3.81 3.64 ­338
RIO Tinto91.94
Ltd Last
Sale1:1Price
CBALOR
93.50
31/12/29
1:1
5.37
5.38
4.99
+160
RIOUMB
80.00
4:1 4.63
.51 .515 5.38
.515 ­262
­3.5
CBAQOW
94.17 27/05/10
31/12/29 1:1
RIOUMC
85.00
27/05/10
4:1 .185 4.70
.19
.18 ­36.5
CBAQOU
95.67 24/06/10
31/12/29 1:1
RIOWOK
86.00
6:1 6.33
.28 6.34
.285 6.14
.28 ­613
­3
CBAKOV
97.48 31/12/29 1:1 8.14 8.15 7.90 ­360
Telstra Corp
Sale1:1
Price
CBAKOU
99.09 Last
31/12/29
9.76$3.20
9.77 9.62
­
TLSWOC 100.52
3.00 24/06/10
2:1 11.18
.145 11.19
.15 10.80
.145 ­482
­1.5
CBAKOY
31/12/29 1:1
CBAKOQ
31/12/29
15.13
15.14$27.38
16.53
­
Westpac104.47
Banking
Last1:1Sale
Price
WBCWOC Last
27.00
4:1
.13
.14 .135 ­7.5
Cochlear
Sale29/04/10
Price $83.00
WBCWMB
29.00
24/06/10
4:1
.105
.115
.11
­2.5
COHKOP
95.42 31/12/29 1:1 12.42 12.43 12.25 ­545
Wesfarmers Ltd Last Sale Price $30.09
Expiry Conv
Date Ratio
Bid
Ask
Last
Sale
NCMKOW
NCMQOP
NCMQOQ
16.29 31/12/29 1:1
16.74 31/12/29 1:1
2.73
3.18
3.62
2.74
3.19
3.63
2.68
3.09
3.46
950
500
103
.98 ­17.5
.095
­3
.195 ­16.5
800
12
160
Northern
Star ResGrp
LastLast
Sale Price
ANZ Banking
Sale$1.79
Price $25.20
NSTKOS
ANZWOB
ANZUMB
2.81 29/04/10
31/12/29 1:1
25.00
4:1 1.005
.09 1.015
.11
25.00 27/05/10 4:1 .195
.20
Nufarm Last Sale Price $5.69
BHP
Last Sale
Price1.075
$41.98
NUFKOPBilliton
6.76Ltd
31/12/29
1:1 1.065
1.08
­71
BHPVME
41.00 29/04/10 4:1 .305
­
.30
­4
BHPWOA
42.50
.08
.09 .091 ­120.4
Origin Energy
Last29/04/10
Sale Price4:1$10.68
BHPWOH
43.50 29/04/10 4:1 .016 .026
.02
­6
ORGKOY
12.61 27/05/10
31/12/29 4:1
1:1 1.925
BHPUMA
42.00
.40 1.935
.405 1.865
.40 ­119.5
­2.5
BHPUMB
44.00 27/05/10 4:1 .185
.19
.18
­2
Orica
Last Sale
$18.144:1 .38 .385
BHPWOM
43.00Price
24/06/10
.38 ­32
ORIKOR
24.46 31/12/29
BHPVOD
45.00
24/06/10 1:1
4:1 6.32
.22 6.33
.225 5.95
.22 ­95
­34
BHPVOE
47.00 24/06/10 4:1 .105
.11
.11 ­1.5
BHPWMH
46.00Sale
23/09/10
4:1
.48 .485
.48 ­10.5
Oil
Search Last
Price $7.77
OSHKOV
9.44 31/12/29
1.665
1.645
­14.5
Commonwealth
Bank1:1
Last
Sale1.675
Price
$58.30
CBAWOB
55.00
29/04/10
5:1
.665
.675
.62 ­18
OZ Minerals57.00
Last Sale
Price $3.87
CBAWOA
29/04/10 5:1 .295 .305 .295 ­12
OZLKOU
4.38 31/12/29
.66 ­35.5
CBAWOC
59.00
29/04/10 1:1
5:1 .045­ .055­ .054
­8.1
OZLKOR
4.77 31/12/29
CBAUMC
59.00
27/05/10 1:1
4:1 .895
.39 .905
.395 .915
.37 ­68.5
­20
CBAWOE
57.50 24/06/10 5:1
.56 .565
.56
­8
Perpetual
Price $49.18
CBAWOF Last
60.00Sale
24/06/10
5:1 .295
.30
.31
­
PPTKOQ
58.49
31/12/29
1:1
9.30
9.31
10.73
­78
CSL Ltd Last Sale Price $34.11
240
180
500
2034
10
500
400
150
400
80
1100
100
395
50
3800
20
640
30
20
1130
280
5
CSLUMA
37.00Last
27/05/10
4:1 $2.61
.048 .053 .052 ­22.3
Qantas Airways
Sale Price
QANQOP Grp 3.29
31/12/29
1:1Price
.67 $49.99
.68
.72
­
Macq
Ltd Last
Sale
MQGWOD
24/06/10
6:1 .335
.34 .335
­4
REA
Grp Last52.50
Sale Price
$49.55
National
Aust
REAKOU
54.81 Bank
30/01/15Last
1:1 Sale­ Price
­ $28.36
5.45 ­415
NABWOA
28.50 29/04/10 4:1 .054 .064 .073 +.3
520
1055
200
42
44
Newcrest
Min Last
RHCKOT
72.56
31/12/29Sale
1:1 Price
13.10 $34.31
13.11 12.80 ­219
30
100
2440
240
40
500
20
150
113
180
60
35
5006
370
73
169
1003
Ramsay Health Care Last Sale Price $59.45
NCMVZD
35.00 29/04/10 4:1
.19
.20 .195 ­25
NCMWOG
39.00
4:1 .064 .068
.06
­.6
Rio Tinto Last
Sale27/05/10
Price $57.56
RIOXOQ
25/06/15
1.33$76.49
1.34 1.27 ­20
RIO
Tinto62.00
Ltd Last
Sale4:1Price
RIOLOS
57.70
31/12/29
1:1
­
­
1.55
­97
RIOUMB
80.00
27/05/10 1:1
4:1
.51 .515 2.57
.515 ­3.5
RIOLOW
58.70 31/12/29
­14
RIOUMC
85.00
27/05/10 4:1 2.44
.185 2.45
.19
.18 ­36.5
RIOLOY
59.87 24/06/10
31/12/29 6:1
1:1 3.60
3.61 4.10
RIOWOK
86.00
.28 .285
.28 ­38
­3
RIOLOP
61.63 31/12/29 1:1 5.37 5.38 6.23 +249
Telstra
Sale1:1
Price $3.20
RIOQOS Corp
62.71 Last
31/12/29
­
­ 5.65 ­15
TLSWOC
3.00
24/06/10
2:1
.145
.15
.145
­1.5
RIOKOT
64.54 31/12/29 1:1 6.98 6.99 9.19 +160
RIOQOT
65.78
31/12/29
8.21
8.22$27.38
8.50 ­57
Westpac
Banking
Last1:1Sale
Price
RIOQOW
67.03 31/12/29
1:1 9.47
­170
WBCWOC
27.00
.13 9.48
.14 9.20
.135 +294
­7.5
RIOKOP
69.25 29/04/10
31/12/29 4:1
1:1 11.68
WBCWMB
29.00
24/06/10
4:1
.105 11.69
.115 12.51
.11 ­2.5
.885
.645
Karoon Gas Aust Last Sale Price $2.12
Basket
Put
KARKOT
3.63 Warrants
31/12/29 1:1 1.50 1.51
Liquefied
Natural
Last Sale Price
$2.98
Equity
Endowment
Warrants
LNGKOQ
4.20 31/12/29 1:1 1.21 1.22
EquityFin
Installment
Warrants
Magellan
Grp Last Sale Price
$19.13
1.47
+13
23
1.10
­
500
3.47 ­180
4.86 +171
.066 ­1.9
20
50
114
4.35
1.73 +118
­22
2.48
­
11
50
3
ANZ
Banking
Last2:1
Sale2.26
Price
$25.20
MQGXOQ
66.00 Grp
25/06/15
3.50
2.44 ­110
ANZIYH
23.00
2.27 .945
2.49 1.365
2.27 ­90.5
­4
MQGLOY
62.32 14/05/10
31/12/29 1:1 .855
ANZIMC
8.50 19/05/10
­11
MQGLOZ
63.61
31/12/29 1:1 16.75
2.36 16.76
2.38 16.65
2.68 ­232
ANZIOA
14.00
1:1 11.38
­24
MQGLOR
65.82 23/06/10
31/12/29 1:1
4.56 11.39
4.58 11.36
4.48 ­160
ANZIOS
20.00
23/06/10
1:1 5.59­ 5.60­ 7.20
5.58 ­33
MQGKOP
68.78
31/12/29 1:1
ANZSSR
5.77 30/06/10
1:1 19.53 19.54 19.43 ­97
­32
MQGKOZ
69.99 17/11/10
31/12/29 1:1
7.83 8.47
7.85 8.46
7.71 ­374
ANZIMG
18.00
1:1 8.46
­5
MQGQOS
71.10 24/03/11
31/12/29 1:1 8.94
ANZIOG
19.00
8.29 8.96
8.30 9.80
8.29 +94
­13
ANZIZZ
12.40 03/06/11 1:1 14.40 14.41 14.35
+5
National
Bank30/06/16
Last Sale1:1Price
$35.63
ANZSWD Aust
20.94
7.85
7.85 7.85 +114
NABXOQ Energy
36.00 Last
25/06/15
2:1Price
.405 .415
.36 ­45
Arrow
Sale
NABKOY
37.70 31/12/29
1:1 2.06 $5.17
2.07 2.54 ­37
AOEIOV
3.00 23/09/10
1:1 2.67
2.29 2.68
2.30 2.78
2.30
+5­
NABQOX
38.31
31/12/29 1:1
NABQOY
38.97 Sale
31/12/29
1:1$33.54
3.33 3.34 3.24 ­147
ASX
Ltd Last
Price
ASXIOA
20.00
23/06/10
1:1
13.82
13.83
13.78
+2
Newcrest Min Last Sale Price $13.56
Alumina
Sale 1:1
Price $1.69
NCMKOZ Ltd
15.44Last
30/01/15
­
­ 1.52 ­13
NCMLOR
13.84
31/12/29 1:1 1.07
AWCIMG
1.50 17/11/10
.465 1.08
.47 1.00
.455
­2­
NCMLOQ
14.30 31/12/29 1:1 1.53 1.54 1.535 ­33
AWE
Price
NCMLOTLtd Last
14.69 Sale
31/12/29
1:1 $2.58
1.925 1.935 2.06 +35.5
AWEIMX
1.50
23/09/10
1:1
1.20
1.21
1.21
­6.5
NCMLOX
15.14 31/12/29
2.37 2.38 2.40
­6
NCMKOV
31/12/29
1:1 1.925
1.935
1.86
­
AXA
Asia 15.49
Pacific
Last Sale
Price
$6.20
AXAIYH
5.70 14/05/10 1:1 .485
.74 .485 +2.5
15
70
90
22
86
19
30
15
260
6
16
36
13
30
24
30
75
300
215
178
10
90
475
368
100
65
305
120
15
MFGKOS
22.93Last
31/12/29
3.79$1.77
3.80
Asciano
Grp
Sale1:1
Price
MFGKOQ
24.11 31/12/29 1:1 4.98 4.99
AIOSMW
4.95 29/06/12 1:1 .066 .068
Mineral
Resources
LastPrice
Sale Price
$6.74
AMP Ltd
Last Sale
$6.29
MINKOR
AMPIOG
AMPIOI
11.12
31/12/29 1:1
4.38 1.775
4.39
5.25 24/03/11
1:1 1.765
5.00 15/12/11 1:1 2.45 2.46
Macquarie Grp
Last Sale Price $62.15
BENJMH
6.00 30/06/10 1:1
4.27
4.28
4.27
+10
5.53 31/12/29
32.00
27/05/10 1:1
4:1 1.265
.135 1.275
.14 1.435
.135
Woolworths
LtdPrice
Last$2.51
Sale Price $26.80
Sirius Res Last Sale
WOWWOA
SIRKOY
WPLVZC
STOKOR
STOKOU
27.50
27/05/10 1:1
4:1 1.905
.10 1.915
.105
4.42 31/12/29
.10
1.82
­9
­16
510
200
­2.5
+9.5
5505
48.00
.275 1.625
.285 1.625
.27 ­10.5
­3
9.50 27/05/10
31/12/29 5:1
1:1 1.615
10.14 31/12/29 1:1 2.25 2.26 2.45 ­28
110
1605
49
Equity Put Warrants
Tabcorp Hldgs Last Sale Price $4.57
Basket Put Warrants
Westfield Corp Last Sale Price $9.86
Equity
WFDKOU Endowment
11.54 31/12/29 1:1Warrants
1.685 1.695 1.735
WFDKOQ
12.28 31/12/29 1:1 2.43 2.44 2.42
Equity Petroleum
Installment
Warrants
Woodside
Last Sale
Price $34.28
­
­
200
150
Brambles
Ltd 103.70
Last Sale
Price
$7.38
Brambles
105.00 91.50
103.70
LEPHB
ALE Prop Grp 7.265un11..................
103.70Ltd Last Sale Price
104.00$7.38
105.00 100.00 7.265sa
BXBSWC
6.84 Bonds
30/06/16 1:1
Corporate
2.27
2.27
2.27
­8
40
BXBSWC
6.84 30/06/16 1:1
2.27
2.27
2.27
­8
40
Commonwealth
Bank106.65
Last HBSHB
Sale Price
Commonwealth
Last106.75
Sale Price
109.65 104.50 106.73
Heritage$58.30
Bank ..................................
106.72 1.197 Bank
127.688
107.60 $58.30
100.00 7.250q
CBAIMD
26.00 19/05/10
1:1 32.45
32.47 Res
+20
10 CBAIMD 104.00
26.00 .210
19/05/10 1:1 32.45
10
104.00 101.00
104.00 101.00
URFHA32.46
US Masters
Prop Fd...................
103.00 32.46
104.0032.47
100.00+20
CBAIOS
45.00 23/06/10
1:1 14.06
14.07
13.95 ­96
4 CBAIOS
45.00 23/06/1021.765
1:1 14.06
14.07
13.95
­96 7.750q4
CBASSR
10.50 30/06/10 1:1 47.98 47.99 47.97 +241
4 CBASSR
10.50 30/06/10 1:1 47.98 47.99 47.97 +241
4
CBAIOD
24.00 17/06/11 1:1 36.90 36.91 36.65 ­102
2 CBAIOD
24.00 17/06/11 1:1 36.90 36.91 36.65 ­102
2
CBASOD
33.80 26/06/15 1:1 32.16 32.17 32.07 +223
5 CBASOD
33.80 26/06/15 1:1 32.16 32.17 32.07 +223
5
109.00 102.401 105.00 104.50 AGLHA AGL Energy...................................... 105.00 12.150 1273.54 104.85 105.00 100.00 6.515q
Cochlear
Ltd Last
Sale
Price
$74.52
Cochlear
Ltd
Last Sale
$74.52
105.49 101.17
104.48
103.50
AMPHA
AMP.................................................
104.00
21.809
2266.85Price
103.65
104.00 100.00 5.420q
COHSOC
25.57
26/06/14
1:1
51.70
51.71
51.86
+67
20
COHSOC
25.57
26/06/14
1:1
51.70
51.71
51.86
+67
20
105.91 102.70 104.00 103.50 ANZHA ANZ Banking Grp ............................. 103.95 46.169 4789.85 103.88 104.10 100.00 5.528q
109.00
104.00 Sale
106.40
104.94
AQHHA APT Pipelines...................................
105.50
18.848
1996.25$34.11
105.55 105.99 100.00 7.247q
CSL
Ltd Last
Price
$34.11
CSL Ltd
Last
Sale Price
105.75 101.50
103.73 102.50
AYUHA18.71
Aust 18.50
Unity.........................................
591.291
102.60 18.71
103.7418.50
100.00
CSLIMC
15.50 19/05/10
1:1 18.70
­331
50 CSLIMC 103.73
15.505.756
19/05/10
1:1 18.70
­331 6.285q
50
CSLIMD
11.62& Adelaide
­252 Bk .....................
2 CSLIMD 80.00
22.00 .150
19/05/1012.000
1:1 12.24
­252 3.78q2
82.00 22.00
72.20 19/05/10
80.00 1:1
80.0012.24
BENHB12.25
Bendigo
79.75 12.25
86.5011.62
100.00
CSLIOA
23.00 23/06/10
1:1 11.41
11.21
­321
75 CSLIOA 106.40
23.006.953
23/06/10
1:1 11.41
­321 7.240q
75
109.50 104.50
106.80 106.00
CTXHA11.42
Caltex
Aust.......................................
739.940
106.10 11.42
106.4011.21
100.00
CSLJMJ
25.81
30/06/10
1:1
9.21
9.22
9.20
­275
5
CSLJMJ
25.81
30/06/10
1:1
9.21
9.22
9.20
­275
5
104.98 101.021
103.85 103.00
CNGHA6.26
Colonial
Hldgs..................................
43.118
4465.22
103.806.33
100.00
CSLIOK
30.00 23/09/10
1:1 6.25
6.33
­243
30 CSLIOK 103.80
30.00
23/09/10
1:1 103.60
6.25 6.26
­243 6.020q
30
101.40
99.70
100.50
100.22
CBAHA
C'wlth
Bank
of
Aust..........................
100.42
81.995
8235.33
100.42
100.48
100.00
3.785q
CSLIMF
17.00 17/11/10 1:1 18.41 18.42 18.25 ­218
20 CSLIMF
17.00 17/11/10 1:1 18.41 18.42 18.25 ­218
20
CSLIMG
27.00 17/11/10
1:1 9.16
52 CSLIMG 106.25
27.006.227
17/11/10
1:1 106.25
9.16 9.17
­260 7.740q
52
112.39 104.20
106.30 105.60
CWNHA9.17
Crown9.03
Resorts­260
.................................
660.196
106.309.03
100.00
CSLIZZ
17.10 03/06/11
1:1 18.67
18.67
­ 212 CSLIZZ 104.35
17.101.861
03/06/11
1:1 18.67
212
105.80 100.80
104.35 104.00
IMFHA18.68
IMF Bentham....................................
193.694
104.10 18.68
104.7518.67 100 ­ 6.95
CSLIOO
19.00 Bank...............................
­203
60 CSLIOO 81.39
18.004.265
15/12/11
1:1 18.89
­203 4.44q
60
89.25 18.00
78.50 15/12/11
81.40 1:1
79.5018.89
MBLHB18.90
Macquarie
342.919
80.30 18.90
81.3919.00
100.00
CSLIOI
27.50
15/12/11
1:1
12.11
12.12
11.66 +72
57 CSLIOI
27.50 15/12/11
1:1 12.11
12.12
11.66
+72
57
83.00 74.052 77.95 75.231 NABHA National Aust Bank........................... 77.00111.433 8565.09 76.60 77.34 100.00 4.025q
CSR
Ltd 102.30
Last Sale
Price
$1.79
CSR Ltd
Last
Sale Price
105.70
103.809
103.37
NABHB notejun22........................................
103.47
44.114
4568.94 $1.79
103.47 103.80 100.00 5.520q
CSRIZQ
1.17 14/06/10
.64 .645
+11 450 CSRIZQ 98.501.17 .375
14/06/1036.938
1:1 97.271
.64 .645
450
98.50 91.501
98.50 1:1
98.50 NXBHD
Nexus.645
Bonds....................................
99.00.645
100.00+11 5.54q
105.50 Grp
98.40Last
100.70
ORGHA
Origin Energy ...................................
100.40
4168.63
100.25
100.40 100.00 6.775q
Foster's
Sale100.17
Price
$5.41
Foster's
Grp41.545
Last Sale
Price
$5.41
105.00 101.10
102.85 101.55
PRYHA1.215
Primary
Health­13
Care .........................
481.770
101.55 1.215
101.591.215
100.00­13 6.747q
FGLIOV
4.50 23/09/10
1:1 1.205
1.215
80 FGLIOV 101.554.504.732
23/09/10
1:1 1.205
80
80.50 70.05 78.00 78.00 SBKHB Suncorp­Metway ............................. 78.00 .082
6.396 75.60 77.99 100.00 3.53q
Fortescue
Metals
Grp104.50
LastTAHHB
Sale Price
Fortescue
Last104.50
Sale Price
107.25 102.65
105.00
Tabcorp$5.02
Hldgs .................................
104.70 Metals
9.716 Grp
1016.51
104.70 $5.02
100.00 6.775q
FMGIOG
4.00 24/03/11
1:1 1.65
1.65..........................................
­6.5
40 FMGIOG 105.004.001.498
24/03/11
1:1 104.95
1.65 1.66
40
107.90 102.80
106.00 105.00
TTSHA 1.66
Tatts Grp
158.029
105.601.65
100.00­6.5 5.840q
105.95 Norman
102.15 104.40
103.999Price
WBCHA$3.52
Westpac Banking.............................
55.633Last
5796.20
104.24 $3.52
104.40 100.00 5.475q
Harvey
Last Sale
Harvey104.40
Norman
Sale Price
104.10 99.92
103.25 102.06
WBCHB1.52frn aug23.........................................
24.927
2556.01
102.601.50
100.00
HVNIMF
2.25 17/11/10
1:1 1.51
1.50 +2.5
7 HVNIMF 102.552.25
17/11/10
1:1 102.55
1.51 1.52
+2.5 5.075q7
107.00 103.00 105.00 103.50 WOWHC Woolworths...................................... 104.20 22.805 2375.98 104.20 104.50 100.00 5.975q
Floating Rate Notes
Ishares S&P Asia 50 Last Sale Price $44.73
IAAIOV
20.00 22/06/10
Convertible
Notes1:1
24.99 25.06 24.97
Ishares S&P Asia 50 Last Sale Price $44.73
­3
1
IAAIOV
20.00 22/06/10 1:1 24.99 25.06 24.97
­3
1
Insurance
Aust Last
Insurance
Sale Price
2.15
1.87
1.94 Sale
1.88Price
AZZG $3.81
Antares Energy.................................
1.94Aust
2.000Last3.880
1.94 $3.81
1.96
2.00 10.0q
IAGIMG
3.00 17/11/10
1:1 1.075
1.08
­4
70 IAGIMG 118.2143.002.035
17/11/10
1:1 118.214
1.075 1.085
70
122.00 113.25
119.28 118.20
AFIG 1.085
Aust Foundation...............................
241.794
119.281.08
100.00 ­4 6.25sa
101.00 Msci
99.90 Em
100.25
Contango
Microcap .........................
100.10
58.907
100.75 $46.27
100
5.50
Ishares
Mkts100.10
LastCTNG
Sale Price
$46.27
Ishares
Msci .588
Em Mkts
Last100.36
Sale Price
23.50 20.00
23.50 22/06/10
23.50 1:1
23.5026.49
CGNG26.54
Crater26.45
Gold Mining
23.50 26.54
45.0026.45 25+12 10.001
IEMIOV
+12 ...........................
1 IEMIOV 23.50
20.00 22/06/10 1:1 26.49
109.50 Global
100.60 100
103.45Last
100.60
IANG
IAG$66.05
Finance (NZ) ..............................
103.40
17.463 1788.89
102.00
105.00
100.00 4.725q
Ishares
Sale
Price
Ishares
Global
Last Sale
Price
$66.05
.34
.145
.28
.24 KBLGA
KBL Mining.......................................
.24 64.707100 17.111
.26
.279
.38 10.00
IOOIOV
1:1 36.28
36.30
­105
1 IOOIOV 103.50
30.007.389
22/06/10
1:1 36.28
­105 9.278q1
105.75 30.00
96.05 22/06/10
104.20 103.50
MYBG36.71
MYOB
Finance.................................
768.151
103.51 36.71
104.0036.30
100.00
Incitec
Sale 82.00
Price
$3.24
Incitec83.00
Pivot3.127
Last Sale
$3.24
83.15 Pivot
73.00 Last
83.00
NFNG
Nufarm Finance (NZ) ........................
257.404Price
83.00
85.00 100.00 6.635sa
108.00 102.60
106.50 106.50
PPCG 1.36
Peet 1.345
.................................................
107.001.345
100.00 ­1 9.5sa
IPLIOV
2.00 23/09/10
1:1 1.35
­1
80 IPLIOV 106.502.00 23/09/10 1:1 106.00
1.35 1.36
80
.35 Sale
.45Price.45$1.13
SKSG Stokes..............................................
.46
.50
.35 10.00
Intoll.45Grp Last
Intoll Grp.45Last Sale Price $1.13
ITOSZX
0.72 04/02/19 1:1
.40
­
Hybrid
Securities
JB Hi­Fi Ltd Last Sale Price $19.49
.41
­2
2500
ITOSZX
0.72 04/02/19 1:1
.40
­
.41
­2
2500
JB Hi­Fi Ltd Last Sale Price $19.49
35.00 26/11/15
29/04/10 4:1 10.31
.19
.20 .195 +171
­25
27.49
39.00 27/05/10 1:1
4:1 .064 10.32
.068 10.44
.06
­.6
Fortescue
Metals
Grp Last
Sale
Price$76.49
$2.36
RIO Tinto
Ltd Last
Sale
Price
FMGJOP
1.32 30/05/19
RIOUMB
80.00
27/05/10 1:1
4:1 1.035
.51 1.045
.515 1.035
.515 ­3.5
­3.5
RIOUMC
85.00 27/05/10 4:1 .185
.19
.18 ­36.5
iShares S&P86.00
High Div
Last Sale
RIOWOK
24/06/10
6:1 Price
.28 $14.98
.285
.28
­3
IHDSO1
7.95 06/12/19 1:1 6.99 7.04 6.83 +46
Telstra Corp Last Sale Price $3.20
TLSWOC Pivot3.00
24/06/10
Incitec
Last Sale
Price2:1
$3.61.145
.15 .145
IPLSRX
1.72 06/08/21
1.90
­ 1.85
Westpac Banking
Last1:1Sale
Price $27.38
WBCWOCSmall
27.00
iShares
Ords29/04/10
Last Sale4:1Price.13
$3.70.14 .135
WBCWMB 29.00 24/06/10 4:1 .105 .115
.11
ISOJOM
2.02 30/05/19 1:1 1.67 1.69 1.69
Wesfarmers Ltd Last Sale Price $30.09
JB
Hi­Fi Last32.00
Sale Price
$16.75
WESUMA
27/05/10
4:1 .135
JBHJOP
8.61 30/05/19 1:1
8.13
.14
8.14
Medibank
Sale 4:1
Price $2.38
WOWWOA Private
27.50 Last
27/05/10
.10 .105
.285
.545
Equity
Put Warrants
National Aust Bank Last Sale Price $35.63
.27
.535
Basket Put Warrants
Santos
LastEndowment
Sale Price $7.88 Warrants
Equity
STOJOQ
5.05 30/05/19 1:1 2.82 2.83
Equity
Warrants
SPDR
200 Installment
Fund Last Sale Price
$51.82
CSLUMA
YM1JOP
37.00
6.01 27/05/10
30/05/19 4:1
1:1
.048
5.00
.053
5.04
MQGWOD
52.50 24/06/10 6:1
.335
.34
Macq Grp Ltd Last Sale Price $49.99
LEIIMG
26.50 17/11/10 1:1 13.22 13.24 13.25
Barrier Installment Warrants
Alumina Ltd Last Sale Price $1.69
AGL
Energy Last
Price $14.20
AWCIMG
1.50 Sale
17/11/10
1:1 .465
44
63
100
130
2440
1720
500
150
180
100
400
80
12
63
100
19
50
17
2.76
­3
1582
20
30
18
300
40
20
800
20
360
520
434
.335
200
Index Call Warrants
.064 .073
NABWOA
28.50
4:1 .054
S&P/ASX 200
Last29/04/10
Value 5588.3
­4
+.3
44
+25
­25
+27.5
­.6
+14.5
+3
­3.5
­36.5
­3
420
100
200
2440
200
201
500
150
180
.15 .145 ­1.5
XJOWOY 5000.00 18/03/15 .005:1 .185
.19 .175 ­9.5
Westpac
Banking
Last
Price
XJOWOX
5100.00
18/03/15
.005:1Sale.24
.245$27.38
.23 ­12
XJOWOW
18/03/15 .005:1
.32 .135
.295 ­7.5
­33
WBCWOC 5200.00
27.00 29/04/10
4:1 .315
.13
.14
WBCWMB 5400.00
29.00 24/06/10
4:1 .105
.11
­2.5
XJOWOU
18/03/15 .005:1
.545 .115
.55
.51 ­26.5
500
5230
600
1530
169
100
57
Newcrest
Min Last
XJOWOF 5300.00
18/03/15Sale
.005:1 Price
1.58 $34.31
1.59 1.53
NCMVZD 5500.00
35.00 29/04/10
4:1
.19
.20
XJOWOH
18/03/15 .005:1
.89 .895
NCMWOG 5600.00
39.00 27/05/10
4:1 .064
XJOWOI
18/03/15 .005:1
.61 .068
.615
XJOWOJ
5700.00
18/03/15
.005:1Price
.375$76.49
.38
RIO Tinto
Ltd Last
Sale
RIOUMB
80.00 27/05/10 4:1
.51 .515
RIOUMC
85.00 27/05/10 4:1 .185
.19
RIOWOK
86.00 24/06/10 6:1
.28 .285
.195
.95
.06
.625
.305
.515
.18
.28
Index Put Warrants
Telstra Corp Last Sale Price $3.20
S&P/ASX
2003.00
Last24/06/10
Value 5588.3
TLSWOC
2:1 .145
Wesfarmers Ltd Last Sale Price $30.09
27/05/10 4:1 .135
.135 ­16 200
Index32.00Barrier
Call .14Warrants
Woolworths Ltd Last Sale Price $26.80
.10 .105
.10
DJXKOB 16848.82
30/01/15Sale
.01:1 Price­ $46.37
­ 6.19
Woodside
Pet Last
DJXKOI
31/12/29 .01:1
WPLVZC 16293.96
48.00 27/05/10
5:1 13.82
.275 13.86
.285 14.35
.27
­2.5
­487
­3­
10
Lihir Gold Ltd Last Sale Price $3.95
LGLIMD
2.00 19/05/10 1:1
4.85 17/11/10 1:1
1.95
4.30
1.96
4.31
1.96
4.31
­3
500
­3
13
­2
+97
368
20
TOLJOQ
AWCIMG
1.92
.455
+15
­2
15
368
30
400
15
AWEIMX
1.50 21/05/15
23/09/10 1:1 1.20
WBCJON
25.31
9.15 1.21
9.16 1.21
9.37
WBCJOO
21/05/15
1:1 6.93
7.20
AXA Asia 27.52
Pacific
Last Sale
Price6.94
$6.20
AXAIYH
5.70 14/05/10 1:1 .485
.74 .485
­6.5
+51
+53
+2.5
30
40
442
15
.455
5.87
BENJMH
6.00 30/06/10 1:1
4.27
4.28
4.27
+10
4.16
1.50 30/05/19
17/11/10 1:1
2.02
.465
2.03
.47
AWE Ltd
Last Sale
Price
$2.58
Westpac
Banking
Last Sale
Price
$34.46
Bendigo And Adelaide Last Sale Price $10.08
50
BENJMH
6.00 30/06/10 1:1
4.27
4.28
4.27
+10
NIK 225 Futures Sgx
Equity
Put Warrants
NI2KOB 14493.13
31/12/29 .10:1
+9
70
ANZWOR
25.00 29/04/10
4:1 .043
.053 ­1.6
SPFQOC
1812.46
31/12/29 .01:1
2.57 .053
2.58
ANZUMR
25.00 27/05/10
4:1 .245
.25 2.33
.25 ­34
­5
SPFKOM
31/12/29 .01:1
2.02
2.01
+1
ANZWOU 1856.13
24.00 24/06/10
4:1 2.01
.17 .175
.175
­.5
SPFKOO 1891.01 31/12/29 .01:1 1.565 1.57 1.56 ­14.5
BHP
Billiton
Ltd
Last
Sale
Price
$41.98
SPFKOE 1911.12 31/12/29 .01:1 1.305 1.31 1.085 ­74
SPFKOC
31/12/29 .01:1
.705 .019­ .019
.705 ­79
BHPVMU 1935.72
40.00 29/04/10
4:1 .018
­2
BHPWOV
40.50 29/04/10 4:1 .017 .037 .028 +.4
3.52
3.54
3.29
1072
200
30
4005
100
85
1243
3600
1223
ANZ Banking
Grp Last Sale Price $25.20
S&P500
EMINI Futures
S&P/ASX 200 Last Value 5588.3
Bluescope
Steel
Last
Sale 3.07
Price3.08
$2.79
XJOXOC 5000.00
19/03/15
.005:1
3.13 +108
7
BSLUMR 4438.08
3.00 27/05/10
1:1 10.96
.285 10.98
.29 11.10
.29 +386
­.5 4003
XJOQOA
31/12/29 .01:1
XJOQOE
4764.71 31/12/29
.01:1
11.12
+171 206
Commonwealth
Bank
Last7.70
Sale7.72
Price
$58.30
XJOKOC
31/12/29 .01:1
6.60 6.62­ .037
6.78 +117
CBAVMU 4874.46
57.00 29/04/10
5:1 .035
+2 104
63
XJOQOC
31/12/29 .01:1
5.65 5.67
5.94 +115
123
CBAWOU 4969.60
54.00 24/06/10
5:1 .135
.14 .145
+4.5 100
XJOKON
31/12/29 .01:1
4.61 4.50
41
CBAWMR 5075.32
58.00 24/06/10
4:1 4.59
.54 .545
.53 +82
+4
50
XJOLOH 5092.66 31/12/29 .01:1 5.23 5.25 4.58 +108
50
CSL
Ltd5168.70
Last Sale
Price
XJOQOD
31/12/29
.01:1$34.11
3.66 3.68 3.93 +106 610
CSLUMR 5240.98
37.00 27/05/10
4:1 2.94
.74 .745
XJOKOO
31/12/29 .01:1
2.96 .745
3.14 ­436­ 1582
537
XJOKOH
5308.59
31/12/29
.01:1
2.26
2.28
2.48
­423
51
Macq Grp Ltd Last Sale Price $49.99
XJOLOB
31/12/29 .01:1
2.90 .025
2.92 .022
2.28 ­2.8
+24 188
MQGWOQ 5324.54
48.00 29/04/10
6:1 .015
30
A SPECIAL SECTOR-BY-S
RIO Tinto Ltd Last Sale Price $76.49
24/06/10 6:1 .365
.38 +.5 300
Index70.00Barrier
Put .37Warrants
RIOWOY
Westpac Banking Last Sale Price $27.38
DJIA
MINI E­CBOT
WBCWMR
29.00 24/06/10 4:1
DJXKOR
DJXKOT
.635 .645
.60
+9
18387.64 31/12/29 .01:1 13.03 13.07 12.67 +239
­25
800
26
1
+17
120
31/12/29 .01:1 18.16 18.20 16.59
Basket18786.85
Put Warrants
Nasdaq 100 E­MINI
Equity4589.98
Endowment
NDXKOR
31/12/29 .01:1Warrants
5.14 5.16 4.90
NIK 225 Futures Sgx
Equity18975.65
Installment
NI2KOT
31/12/29 .10:1Warrants
1.34 1.36 1.325
BHP
BillitonLtd Last Sale Price $1.69
Alumina
ZBHWMC
AWCIMG
0.01 17/11/10
15/09/17 1:1 27.50
1.50
.465 27.77
.47 27.01
.455 +155
­2
67.30 14/05/10 1:1 .805 1.245
.80
26.20 03/06/11 1:1 29.83 29.84 29.68
30.00 26/06/15 1:1 29.21 29.22 29.11
Myer Hldgs Ltd Last Sale Price $3.16
10
LGLIMD
LLCIMF
2.00 19/05/10 1:1
4.85 17/11/10 1:1
1.95
4.30
1.96
4.31
AWEIMX
1.50
1.20 56.70
1.21 55.54
1.21 +326
­6.5
ZRIWMC
0.01 23/09/10
15/09/17 1:1
1:1 55.59
ZRIWSC
0.01 04/03/22
1:1 56.01
56.56
55.89 +389
AXA Asia Pacific
Last Sale
Price
$6.20
AXAIYH
5.70 14/05/10 1:1 .485
.74 .485 +2.5
4.31
­3
500
­3
13
BENJMH
6.00 30/06/10 1:1
4.27
4.28
4.27
+10
­.5
­43
­
4
10
2
MQGIYH
MQGIZR
MQGSOD
67.30 14/05/10 1:1 .805 1.245
.80
26.20 03/06/11 1:1 29.83 29.84 29.68
30.00 26/06/15 1:1 29.21 29.22 29.11
IAAIOV
20.00 22/06/10 1:1 24.99 25.06 24.97
­3
1
IAAIOV
20.00 22/06/10 1:1 24.99 25.06 24.97
Ishares S&P Asia 50 Last Sale Price $44.73
­3
1
IAAIOV
20.00 22/06/10 1:1 24.99 25.06 24.97
­3
110.74 110.74 110.74 110.74 GSBC17 AGB Feb17....................................... 110.74 .314
34.772 110.50 111.05 100.00 6.000s.a. 15/02/15 15/02/17h 100.00
Insurance
Aust 2.00
Last10.5
Sale Price
$3.81
Last Sale Price $3.81
Insurance
Last
Sale Price
103.216
103.216 103.216 103.216Insurance
GSBG24 AGBAust
Apr24 .......................................
103.216 22.400 2312.03 103.424
103.801Aust
100.00
2.750s.a.
21/04/15$3.81
21/04/24h 100.00
31/01/15
31/10/13h
IAGIMG
3.00
17/11/10
1:1
1.075
1.085
1.08
­4
70
IAGIMG
3.00
17/11/10
1:1
1.075
1.085
1.08
­4
70 194.126
IAGIMG 194.476
3.00 160.23
17/11/104.000q
1:1 20/02/15
1.075 1.085
1.08 160.23
­4
194.452
194.452
194.452
194.452
GSIO20
AGIB
Aug20
.....................................
194.452
.015
2.917
20/08/20h
28/02/15 28/02/17h
n/a
Ishares31/03/20
Msci Em Mkts Last Sale Price $46.27
Ishares Msci Em Mkts Last Sale Price $46.27
Ishares Msci Em Mkts Last Sale Price $46.27
31/12/14
IEMIOV 21/08/17
20.00 22/06/10 1:1 26.49
26.54
26.45
+12
1
IEMIOV
20.00
22/06/10
1:1
26.49
26.54
26.45
+12
1
IEMIOV
20.00
22/06/10
1:1
26.49
26.54
26.45
+12
Note: 1) Yields are indicative only. No account is taken of transaction costs, optionality or likely market movements at conversion/maturity.
15/03/15
15/12/19h
+3.4 Sale Price $66.05
Ishares
Global100.00
100 Last
Global
100
Last Sale
Pricethere
$66.05
Global 100 Last Sale Price $66.05
These may have a significantIshares
impact for
certain
securities
or where
is a short termIshares
remaining.
31/12/14
5/08/16
IOOIOV
30.00
22/06/10
1:1
36.28
36.71 36.30 ­105
1 IOOIOV
30.00 22/06/10 1:1 36.28 36.71 36.30 ­105
1 IOOIOV
30.00 22/06/10 1:1 36.28 36.71 36.30 ­105
20/03/15 20/12/17h 100.00 +5.6
2)
Some
securities
have
multiple
maturity/conversion
dates
at
the
issuers
option.
In
this
case
the
date which is least advantageous to the
Incitec undated
Pivot Last
Incitec Pivot Last Sale Price $3.24
Incitec Pivot Last Sale Price $3.24
15/04/15
100.00Sale
+5.6Price $3.24
holder1.36
is used.
discretion of
holder; i1:1- at the
of the­1issuer;
- on maturity
16/06/15
IPLIOV 16/06/16h
2.00 100.00
23/09/10 5.5
1:1 1.35
1.345 Key:­1h - at80theIPLIOV
2.00the23/09/10
1.35 discretion
1.36 1.345
80 mIPLIOV
2.00 23/09/10 1:1 1.35 1.36 1.345
­1
5/01/15
30/06/17
3) Some securities have currently
coupon
payment.
yieldGrp
assumes
thesePrice
payments
were made. We are
Intoll Grp
Last Sale Price $1.13
Intollsuspended
Grp Last Sale
Price
$1.13In these cases the implied
Intoll
Last Sale
$1.13
ITOSZX
0.72 04/02/19 1:1
.40
­closely
.41 with
­2 the
2500
04/02/19 1:1
working
ASXITOSZX
to resolve 0.72
this issue.
.40
­
.41
­2
2500
JB Hi­Fi Ltd Last Sale Price $19.49
Myer Hldgs Ltd Last Sale Price $3.16
LEIIMG
26.50 17/11/10 1:1 13.22 13.24 13.25
ITOSZX
0.72 04/02/19 1:1
.40
­
.41
­2
10
LGLIMD
LLCIMF
2.00 19/05/10 1:1
4.85 17/11/10 1:1
1.95
4.30
1.96
4.31
4
10
2
MQGIYH
MQGIZR
MQGSOD
LEIIMG
26.50 17/11/10 1:1 13.22 13.24 13.25
4.31
­3
500
­3
13
LGLIMD
2.00 19/05/10 1:1
4.85 17/11/10 1:1
1.95
4.30
1.96
4.31
­.5
­43
­
4
10
2
MQGIYH
MQGIZR
MQGSOD
1.96
4.31
67.30 14/05/10 1:1 .805 1.245
.80
26.20 03/06/11 1:1 29.83 29.84 29.68
30.00 26/06/15 1:1 29.21 29.22 29.11
Myer Hldgs Ltd Last Sale Price $3.16
1
80
2500
69
LEIIMG
26.50 17/11/10 1:1 13.22 13.24 13.25
10
­92
10
Lihir Gold Ltd Last Sale Price $3.95
­3
500
­3
13
LGLIMD
2.00 19/05/10 1:1
1.95
1.96
1.96
­3
500
4.31
­3
13
67.30 14/05/10 1:1 .805 1.245
.80
26.20 03/06/11 1:1 29.83 29.84 29.68
30.00 26/06/15 1:1 29.21 29.22 29.11
­.5
­43
­
4
10
2
Lend Lease Grp Last Sale Price $8.82
Macq Grp Ltd Last Sale Price $49.99
Overseas Stocks
67.30 14/05/10 1:1 .805 1.245
.80
26.20 03/06/11 1:1 29.83 29.84 29.68
30.00 26/06/15 1:1 29.21 29.22 29.11
Myer Hldgs Ltd Last Sale Price $3.16
10
Lend Lease Grp Last Sale Price $8.82
LLCIMF
1
Leighton Hldgs Last Sale Price $36.98
­92
Lihir Gold Ltd Last Sale Price $3.95
1.96
1
2.0
2.4
70
.3
JB Hi­Fi Ltd Last Sale Price $19.49
Leighton Hldgs Last Sale Price $36.98
­92
Macq Grp Ltd Last Sale Price $49.99
­.5
­43
­
50
BHP Billiton Ltd Last Sale Price $41.98
Ishares S&P Asia 50 Last Sale
Price $44.73
Ishares
S&P Asia 50 Last Sale Price $44.73
Australian
Government
Bonds
Lend Lease Grp Last Sale Price $8.82
Macq Grp Ltd Last Sale Price $49.99
301
1
15
BHPIYH
24.10 14/05/10 1:1 17.89 18.22 17.92 ­15
9 BHPIYH
24.10 14/05/10 1:1 17.89 18.22 17.92 ­15
9 BHPIYH
24.10 14/05/10 1:1 17.89 18.22 17.92 ­15
9
BHPIMC
17.00 19/05/10 1:1 25.06 25.08 25.04 ­95 125 BHPIMC
17.00 19/05/10 1:1 25.06 25.08 25.04 ­95 125 BHPIMC
17.00 19/05/10 1:1 25.06 25.08 25.04 ­95 125
BHPIZZ
20.20 03/06/11 1:1 24.37 24.38 24.39 ­11
3 BHPIZZ
20.20 03/06/11 1:1 24.37 24.38 24.39 ­11
3 BHPIZZ
20.20 03/06/11 1:1 24.37 24.38 24.39 ­11
3
BHPSOA
21.21 28/06/12 1:1 22.22 22.23 22.38
­
3 BHPSOA
21.21 28/06/12 1:1 22.22 22.23 22.38
­
3 BHPSOA
21.21 28/06/12 1:1 22.22 22.23 22.38
­
3
BHPSMW
17.82 29/06/12 1:1 24.57 24.53 24.53 ­204
31 BHPSMW
17.82 29/06/12 1:1 24.57 24.53 24.53 ­204
31 BHPSMW
17.82 29/06/12 1:1 24.57 24.53 24.53 ­204
31
BHPSWC
15.55 30/06/16 1:1 27.04 27.04 27.04 +108
13 BHPSWC
15.55 30/06/16 1:1 27.04 27.04 27.04 +108
13 BHPSWC
15.55 30/06/16 1:1 27.04 27.04 27.04 +108
13
Minnett
BHPSMX
17.53 30/06/16 1:1 24.87
­ 24.74 ­129
3 BHPSMX
17.53 30/06/16 1:1 24.87
­ 24.74 ­129
3 BHPSMX
17.53 SOURCES:
30/06/16 1:1 ASX
24.87 & Ord
­ 24.74
­129 Ltd 3
BHPSZV
22.27 04/02/19 1:1 19.69 19.72 19.68 ­20
10 BHPSZV
22.27 04/02/19 1:1 19.69 19.72 19.68 ­20
10 BHPSZV
22.27 04/02/19 1:1 19.69 19.72 19.68 ­20
10
Next
Conv/ Conv/ YTM/
Week's
Cpn
Next
Conv/ Conv/ YTM/
Bluescope
Last
Sale Price
$2.79
Bluescope
Steel Last Sale Price $2.79
Bluescope
Steel
Last(%)
Sale Price
$2.79
Cpn
Mat.Steel
Mat.
Conv.
52­Week
Week's
ASX
Last
Vol
Value
Quotes
Face
Cpn
Mat.
Mat.
Conv.
TRADING
DATA
FOR
THE
WEEK
ENDING
FRIDAY,
MONTH
DD,
2010.
BSLSZW
1.85
04/02/19
1:1
.92
­
.925
­4
10000
BSLSZW
1.85
04/02/19
1:1
.92
­
.925
­4
10000
BSLSZW
1.85
04/02/19
1:1
.92
­
.925
­4
10000
Date
Date Value (%)
High
Low
High
Low Code Company Name
Sale
00s '000s
Buy
Sell Value
p.a.
Date
Date Value (%)
Week’s
Quote 98.50
Next
Conv/
YTM/
Brambles
Ltd Last
$7.38 91.50
Last
Sale Price $7.38
Ltd100.00
Last Cpn
Sale
Price
$7.38
105.48
97.40 103.70
99.20 103.70
98.01Brambles
ANZPE ALE
capLtd
note2........................................
98.20 51.061
5029.74 Brambles
98.20
4.132sa
24/03/15
24/03/22i Conv/
100.00
+3.9
30/09/10
30/09/11m
102.50 Sale
7.3 Price105.00
LEPHB
Prop
Grp
7.265un11..................
103.70
104.00
105.00
100.00
7.265sa
30/09/10
30/09/11m
102.50 Conv.
7.3
52 Week
ASX Bank
Last2.276.452
Vol ­8 685.542
Val40 BXBSWC
(%)1:1 Cpn
Mat.
BXBSWC
6.84 30/06/16 1:1 2.27110.15
2.27
2.27 106.60
­8Week’s
40
6.84
30/06/16 1:1 2.27 2.27
6.84Face
30/06/165.485sa
2.27 2.27
2.27 Mat.
­8 +3.7
40
103.00
105.81BXBSWC
BOQPD
of Qld.......................................
106.10
106.10 106.50
100.00
15/04/15
15/04/18i
100.00
High
Low
High
Low
Code
Company
Name
sale
000’s
000’s
Buy
Sell
Val.
p.a.
date
date
value
100.61Price
97.20
100.00 99.847Commonwealth
BENPB Bendigo & Adelaide
Bk Last
.....................
99.90 $58.30
3.640 363.573 Commonwealth
99.90 100.45 100.00Bank
2.975q
15/03/15
15/06/15h
100.00 (%)
+3.7
Commonwealth
Bank4.7Last Sale
$58.30
Bank
Sale Price
Last
Sale Price
$58.30
20/03/15
20/06/17h 100.00
110.00
103.15
105.40
104.55CBAIMD
BENPD pref
.................................................
105.00
7.086+20 742.668
104.70 105.00
100.00
5.418sa
13/06/15
13/12/17i
100.00
+3.4
CBAIMD
26.00
19/05/10
1:1
32.45
32.46
32.47
+20
10
26.00
19/05/10
1:1
32.45
32.46
32.47
10
CBAIMD
26.00
19/05/10
1:1
32.45
32.46
32.47
+20
10
31/03/15
98.20 495.70CBAIOS
BENPE pref
2...............................................
15.828­96 1531.57
96.36 97.15
30/11/20i
CBAIOS 27/10/14i
45.00 100.00
23/06/10 7.0
1:1 14.06 99.50
14.07 95.70
13.95 ­96
45.00
23/06/10 1:1 14.06 14.0797.15
13.95
4 CBAIOS
45.00 100.00
23/06/104.162sa
1:1 31/05/15
14.06 14.07
13.95 100.00
­96 +4.04
CBASSR
10.50 30/06/10 1:1 47.98 99.98
47.99 97.90
47.97 +241
10.50 30/06/10
1:1 47.98 47.99
47.97
+241 2442.57
4 CBASSR
10.50 100.00
30/06/104.278q
1:1 25/02/15
47.98 47.99
47.97 100.00
+241 +4.14
99.50 498.25CBASSR
CGFPA Challenger
.......................................
98.899
24.724
98.55 98.899
25/05/20i
CBAIOD
24.00 17/06/11 1:1 36.90 2.17
36.91 36.65
­102
24.00Capital....................................
17/06/11 1:1 36.90 36.91 36.654.500­102 8.707
2 CBAIOD
24.00 17/06/11
1:1 36.90
36.65 ­102
1.90 +223
1.935 251.935CBAIOD
CAMPA Clime
1.915
1.94
2.40 5.570q
6/04/1536.91
30/04/17i
1.29 n/a25
CBASOD
33.80 26/06/15 1:1 32.16 32.17 32.07
CBASOD
33.80 26/06/15 1:1 32.16 32.171.935
32.07 +223
5 CBASOD
33.80 26/06/15
1:1 32.16
32.17
32.07 +223
107.40 100.00 102.45 101.11 CBAPC C'wlth Bank of Aust.......................... 102.34 48.410 4923.37 102.20 102.34 100.00 4.578q 17/03/15 15/12/18i 100.00 +3.4
8/03/15 8/06/19i 100.00 +2.8
Cochlear
Ltd Last
Ltd
Last Sale Price $74.52
Ltd 100.00
Last Sale
Price
$74.52
98.49 94.96 97.12 95.05Cochlear
CBAPD perls
vii............................................
96.00 84.645 8126.98 Cochlear
95.70 96.00
3.878q
15/03/15
15/12/22i 100.00 +3.6
16/03/15
18/12/18i
100.00Sale
+1.7Price $74.52
COHSOC 20/6/17i
25.57 100.00
26/06/14 +1.3
1:1 51.70 69.00
51.71 17.00
51.86 +67
25.57 26/06/14 1:1 51.70 51.7169.00
51.867.283+67 485.921
20 COHSOC
25.57 100.00
26/06/143.479q
1:1 31/03/15
51.70 51.71undated
51.86 100.00
+67
20
69.00 2065.50COHSOC
ELDPA Elders...............................................
69.00 69.80
n/a
20/03/15
110.00 99.00 103.50 102.70CSL
GMPPA
Plus TrPrice
.............................
103.25Ltd103.80
100.00 Price
6.647q$34.11
31/03/15 31/12/17i 100.00 +3.0
31/03/15
31/03/18i
100.00Price
+2.8 $34.11
CSL Ltd
Last Sale
LtdGoodman
Last Sale
$34.11 103.25 10.667 1097.88 CSL
Last Sale
107.50
100.85
102.87
101.62
IAGPC
Insurance
Aust
Grp...........................
102.79
15.160
1550.54
102.25
103.27
100.00
4.736sa
1/02/15
1/05/17i
100.00
+3.4
14/04/15
CSLIMC 14/04/16i
15.50 100.00
19/05/10 +.6
1:1 18.70 18.71 18.50 ­331
50 CSLIMC
15.50 19/05/10 1:1 18.70 18.71 18.50 ­331
50 CSLIMC
15.50 19/05/10 1:1 18.70 18.71 18.50 ­331
50
98.95 97.711
MBLPA Macquarie
Bank...............................
18.442­252 1809.49
97.76 98.00
24/03/20i
CSLIMD undated
22.00 100.00
19/05/10 +2.5
1:1 12.24 99.79
12.25 96.00
11.62 ­252
2 CSLIMD
22.00 19/05/10
1:1 12.24 12.2598.00
11.62
2 CSLIMD
22.00 100.00
19/05/105.179sa
1:1 24/03/15
12.24 12.25
11.62 100.00
­252 +4.02
30/08/13
102.23 75
101.20CSLIOA
MQGPA Macquarie
Grp .................................
101.95
28.108­321 2860.58
102.00 101.95
9/03/1511.427/06/18i
CSLIOA 15/06/17i
23.00 100.00
23/06/10 +2.3
1:1 11.41107.00
11.42 99.65
11.21 ­321
23.00 23/06/10
1:1 11.41 11.42
11.21
75 CSLIOA
23.00 100.00
23/06/105.769sa
1:1 11.41
11.21 100.00
­321 +3.5
75
17/03/15
CSLJMJ
25.81
30/06/10
1:1
9.21
9.22
9.20
­275
5
CSLJMJ
25.81
30/06/10
1:1
9.21
9.22
9.20
­275
5
CSLJMJ
25.81
30/06/10
1:1
9.21
9.22
9.20
­275
5
94.50
82.50
88.70
88.06
MXUPA
Multiplex
Sites..................................
88.65
17.916
1586.46
88.50
88.71
100.00
6.647q
18/04/15
undated
100.00
+4.8
29/03/15
CSLIOK 31/3/17i
30.00 100.00
23/09/10 +1.7
1:1 6.25
6.26 97.51
6.33 ­243
3098.20CSLIOK
30.00 Aust
23/09/10
1:1 6.25 6.2698.886.33
­243 4868.83
30 CSLIOK
30.00 100.00
23/09/10
1:1 20/03/15
6.25 6.26
6.33 100.00
­243 +3.7
30
104.249
99.22
NABPA
National
Bank...........................
49.412
98.88
99.10
4.185qtly
20/03/19i
15/04/15
24/12/15h
100.00
+.8
CSLIMF
17.00 17/11/10 1:1 18.41 18.42 18.25 ­218
20 CSLIMF
17.00 17/11/10 1:1 18.41 18.42 18.25 ­218
20 CSLIMF
17.00 17/11/10 1:1 18.41 18.42 18.25 ­218
20
105.30
97.05
98.70
97.37
NABPB
cps
ii................................................
98.25
47.384
4641.51
97.781
98.00
100.00
4.193qtly
17/03/15
17/12/20i
100.00
+3.8
CSLIMG 14/09/18i
27.00 100.00
17/11/10 +3.4
1:1 9.16 9.17 9.03 ­260
52 CSLIMG
27.00 17/11/10 1:1 9.16 9.17 9.03 ­260
52 CSLIMG
27.00 17/11/10 1:1 9.16 9.17 9.03 ­260
52
14/03/15
7.00 14.00
PXUPA PaperlinX
Tr ..............................
11.80 14.00
n/a
CSLIZZ 30/06/19
17.10 03/06/11 1:1 18.67 16.50
18.68 18.67
­ 21213.80CSLIZZ
17.10 SPS
03/06/11
1:1 18.67 18.6814.00
18.67 .140 ­ 1.960
212 CSLIZZ
17.10 100.00
03/06/117.460sa
1:1 30/06/15
18.67 18.68undated
18.67 100.00
­ 212
8/04/15
CSLIOO undated
18.00 100.00
15/12/11 1:1 18.89198.00
18.90 192.05
19.00 ­203
18.00 Capital..............................
15/12/11 1:1 18.89 18.90
19.00
60 CSLIOO
18.00 200.00
15/12/112.659q
1:1 18.89
19.00 200.00
­203 +2.7
60
196.90 60
195.85CSLIOO
PCAPA Preferred
196.90
13.252­203 2598.80
196.50 196.90
6/04/1518.906/04/16i
15/04/15
CSLIOI
27.50 15/12/11 +2.8
1:1 12.11109.49
12.12 102.57
11.66 106.25
+72
57
CSLIOI
27.50 Health
15/12/11
1:1 12.11 12.12
11.665.472+72 577.552
57 CSLIOI
27.50 100.00
15/12/115.299sa
1:1 20/04/15
12.11 12.12undated
11.66 100.00
+72 +4.1
57
105.00
RHCPA
Ramsay
Care.........................
105.65
105.65
105.80
16/02/15 undated 100.00 +2.5
SVWPA
HldgsPrice
..............................
84.50 13.716 1160.03 CSR
84.50Ltd84.60
5.289sa$1.79
31/05/15 undated 100.00 +6.5
CSR Ltd18/6/17i
Last Sale
LtdSeven
LastGrp
Sale
$1.79
Last 100.00
Sale Price
18/03/15
100.00Price
+1.5 $1.7992.74 83.38 85.00 84.40CSR
108.60
101.20
104.15
103.50
SUNPC
Suncorp
Grp
....................................
103.99
17.183
1783.25
103.70
103.99
100.00
5.180qtly
17/03/15
17/12/17i
100.00
+3.5
CSRIZQ 23/06/15m
1.17 100.00
14/06/10 n/a
1:1
.64 .645 .645 +11 450 CSRIZQ
1.17 14/06/10 1:1
.64 .645 .645 +11 450 CSRIZQ
1.17 14/06/10 1:1
.64 .645 .645 +11 450
20/05/15
105.73 100.87 104.30 103.50 SUNPD nte nov23 ........................................ 104.10129.976 13488.7 104.10 104.15 100.00 5.575sa 22/02/15 22/11/18i 100.00 +2.0
22/03/15
22/12/16i
100.00Sale
+4.2Price $5.41
Foster's
Grp Last
Grp
Last Sale Price $5.4199.90 8.212 818.322 Foster's
Grp Last
Price
$5.41
105.39 98.10 100.50 99.05Foster's
SUNPE pref
cps3.........................................
99.50 99.90
100.00 Sale
4.305qtly
17/03/15
17/06/20i 100.00 +3.6
29/03/15
FGLIOV 28/09/15i
4.50 100.00
23/09/10 +2.6
1:1 1.205110.38
1.215 97.652
1.215 102.06
­13
80
FGLIOV
4.50 Banking.............................
23/09/10 1:1 1.205 1.215
1.215
­13 3216.34
80 FGLIOV
4.50 100.00
23/09/104.200sa
1:1 31/03/15
1.205 1.215
1.215 100.00
­13 +3.5
80
100.68
WBCPC
Westpac
101.16
31.735
101.16
101.25
31/03/18i
15/02/15 undated 100.00 +1.9
104.90Price
97.80
99.98 98.60Fortescue
WBCPD perpetual
........................................
99.90 $5.02
38.394 3806.45 Fortescue
99.90 99.98Metals
100.00 Grp
4.162qtly
8/03/19i
100.00 +3.5
Fortescue
Metals
$5.02
Metals
Grp Last Sale Price
Last8/03/15
Sale Price
$5.02
22/03/15
22/3/17i
100.00Grp
+2.0Last Sale
103.99
96.557
98.30
97.31
WBCPE
perptl
ii
............................................
97.50
15.704
1533.85
97.333
97.50
100.00
4.080qtly
23/03/15
23/09/22i
100.00
+3.6
FMGIOG 5/06/19h
4.00 100.00
24/03/11 +2.0
1:1 1.65 1.66 1.65 ­6.5
40 FMGIOG
4.00 24/03/11 1:1 1.65 1.66 1.65 ­6.5
40 FMGIOG
4.00 24/03/11 1:1 1.65 1.66 1.65 ­6.5
40
5/04/15
98.58 95.20 97.99 97.25 WCTPA Westpac TPS Tr ............................... 97.99 25.938 2529.76 97.99 98.00 100.00 2.623q 31/03/15 30/06/16i 100.00 +2.8
23/02/15
100.00
Harvey 23/8/17i
Norman
Last+1.3
Sale Price
$3.52
Last Sale Price $3.52
Harvey
Norman
Last7.000q
Sale 12/03/15
Price $3.52
117.00
111.00 115.49 115.49Harvey
WHFPB Norman
Whitefield.........................................
115.49
114.75 115.50
100.00
15/12/19h 100.00 n/a
22/02/15
HVNIMF 22/8/18i
2.25 100.00
17/11/10 +1.8
1:1 1.51 1.52 1.50 +2.5
7 HVNIMF
2.25 17/11/10 1:1 1.51 1.52 1.50 +2.5
7 HVNIMF
2.25 17/11/10 1:1 1.51 1.52 1.50 +2.5
7
24/02/15 24/11/16i 100.00 +1.5
Lihir Gold Ltd Last Sale Price $3.95
1.96
3681
AWE
Ltd Last Sale Price $2.58
Rio
Tinto
Bendigo And Adelaide Last Sale Price $10.08
50
BHP Billiton Ltd Last Sale Price $41.98
Leighton Hldgs Last Sale Price $36.98
­92
Lend Lease Grp Last Sale Price $8.82
Macq Grp Ltd Last Sale Price $49.99
MQGIYH
MQGIZR
MQGSOD
26.50 17/11/10 1:1 13.22 13.24 13.25
Lihir Gold Ltd Last Sale Price $3.95
Lend Lease Grp Last Sale Price $8.82
LLCIMF
LEIIMG
550
50
100
110
InternationalEquityCallWarrants
Toll
Hldgs Last
Price
$6.19
Alumina
LtdSale
Last
Sale
Price $1.69
AWEIMX
1.50
23/09/10
AMP Last Sale
Price
$5.77 1:1 1.20 1.21 1.21 ­6.5
AMPJOKAsia Pacific
3.88 31/05/18
1:1 1.885
1.895
1.855 +20.5
AXA
Last Sale
Price
$6.20
AXAIYH
5.70 14/05/10 1:1 .485
.74 .485 +2.5
.47
AGLJOC
8.48 Sale
22/06/17
1:1 $2.58
5.72 5.73
AWE Ltd Last
Price
JB Hi­Fi Ltd Last Sale Price $19.49
Leighton Hldgs Last Sale Price $36.98
­92
17
12
1608
3
3
180
500
2034
100
500
106
400
150
80
1100
65
100
159
234
18
50
3800
640
205
1130
20
280
40
.052
4.95 ­22.3
+6
Disclaimer: Information provided by Ord Minnett Ltd is indicative only and subject to market fluctuations. While every care has been taken,
104.30 99.251
101.69 100.55
ANZPA 8.62
ANZ Banking
91.703
9255.20
101.508.52
100.00+15 4.088q
JBHSZX
10.88 04/02/19
1:1 8.60
8.52 Grp
+15.............................
69 JBHSZX 101.10
10.88
04/02/19
1:1 101.10
8.60 8.62
69 15/03/15
JBHSZX 15/12/16i
10.88 100.00
04/02/19 +2.9
1:1 8.60 8.62 8.52 +15
69 JBHSZX
10.88 04/02/19 1:1 8.60 8.62 8.52 +15
69 JBHSZX
10.88 04/02/19 1:1 8.60 8.62 8.52 +15
Ord Minnett Ltd, and John
Fairfax Publications
Pty Ltd, and their respective related corporations
and
officers, will not accept liability for any
105.90 98.499 101.60 100.77 ANZPC pref cps3......................................... 101.00 42.328 4276.27 100.92 101.00 100.00 4.022sa 1/03/15 1/09/17i 100.00 +3.6
James
Indust Last
$7.34
James100.10
Hardie
Indust
Last 100.10
Sale Price
James Hardie
Indust+3.5
Last Sale
Price $7.34
James
Hardie Indust
James Hardie Indust Last Sale Price $7.34
107.60 Hardie
98.131 100.299
99.451Sale
ANZPDPrice
cap note..........................................
63.456
6346.44
100.18$7.34
100.00 4.237sa 1/03/15
1/09/21i 100.00
loss resulting
from any inaccuracy
contained
therein.Last Sale Price $7.34
JHXIMC
2.25 19/05/10 1:1 5.10 5.11 5.17 +27
10 JHXIMC
2.25 19/05/10 1:1 5.10 5.11 5.17 +27
10 JHXIMC
2.25 19/05/10 1:1 5.10 5.11 5.17 +27
10 JHXIMC
2.25 19/05/10 1:1 5.10 5.11 5.17 +27
10 JHXIMC
2.25 19/05/10 1:1 5.10 5.11 5.17 +27
Leighton Hldgs Last Sale Price $36.98
32
28
4
National Aust Bank Last Sale Price $28.36
+.3
­20
Newcrest
Last
Price
$34.31
Flight CentreMin
Travel
LastSale
Sale Price
$37.81
NCMVZD
FLTJOB
NCMWOG
Chg Vol
+/­ 100s
­ 100
37.80Last
26/11/15
14.01$1.77
14.02 14.20 +230 113 NI2KOX
31/12/29
.10:1
1.685$1.77
1.705 1.65
­ 230
WPLLOT
36.06Last
31/12/29
2.88$1.77
2.89 3.45 +75 140 STWJOD
Asciano
Grp
Sale1:1
Price
Asciano Grp
Sale1:1
Price
Asciano19291.35
Grp Last
Sale
Price
WPLKOX
38.41
+13 1145 AIOSMW
AIOSMW
4.95 31/12/29
29/06/12 1:1 4.12
.066 4.13
.068 4.94
.066 ­1.9
4.95
29/06/12
1:1
.066
.068
.066
­1.9
114
AIOSMW
4.95
29/06/12
1:1
.066
.068
.066
­1.9
114
Suncorp Grp Last Sale Price $14.72
S&P500 EMINI Futures
WPLKOS
42.17 31/12/29 1:1 7.88 7.89 8.57 +377
4 SUNJOJ
6.54
31/05/18
1:1
8.18
8.19
8.04
+44
180
AMP
Ltd
Last
Sale
Price
$6.29
AMP
Ltd
Last
Sale
Price
$6.29
AMP
Ltd
Last
Sale
Price
$6.29
SPFKOV
2141.16
31/12/29
.01:1
1.645
1.65
1.615
+4.5
410
WPLKOU
42.89 31/12/29 1:1 8.60 8.61 8.90 +256
2 SUNJOK
9.36
31/05/18
1:1
5.36
5.37
5.45
+56
5
31/12/29 .01:1
1.985 1.775
1.99 1.73
2.20 +75.5
AMPIOG
5.25 24/03/11 1:1 1.765 1.775 1.73 ­22
50 AMPIOG
5.25 24/03/11 1:1 1.765 1.775 1.73 ­22
50 SPFKOW
AMPIOG 2167.69
5.25 24/03/11
1:1 1.765
­22 105
50
2.69
AMPIOI Oil (Nymex)
5.00 15/12/11
­
3 SUNSZW
AMPIOI
5.00 04/02/19
15/12/11 1:1 12.07
2.45 2.46­ 11.67
2.48 +35­ 1863 SPFKOS
AMPIOI
5.00 15/12/11
1:1 2.45
32
Crude
futures 1:1 2.45 2.46 2.48
2220.04
31/12/29 .01:1
2.66 2.46
2.67 2.48
2.85 +79­
ZCLKOXBanking
53.73 Grp
31/12/29
.10:1
1.155
1.175
1.195 ­3.5 400 Seven
ANZ
Last
Sale
Price
$25.20
ANZ Banking
Price $25.20
ANZ Banking
Grp
Last
Sale Price $25.20
West MediaGrp
LastLast
Sale Sale
Price $1.31
S&P/ASX
200 Last
Value
5588.3
ANZIYH
23.00
14/05/10
1:1
2.27
2.49
2.27
­4
70
ANZIYH
23.00
14/05/10
2.27
2.49
2.27
­4
70
ANZIYH
23.00
14/05/10
1:1
2.27
2.49
2.27
­4
70
SWMJOQ
1.09
30/05/19
1:1
.215
.225
.22
+1.5
100
Note: 1) Yields are 22indicative
only.
No account is taken of transaction22costs,
optionality
or likely
market
movements
Comex
XJOQOZ
30/01/15
.01:1
1.53 16.76
­ 16.65
1.53 ­11
­55 at3045
ANZIMC Gold Futures
8.50 19/05/10 1:1 16.75 16.76 16.65 ­11
ANZIMC
8.50 19/05/10 1:1 16.75 16.76 16.65 ­11
ANZIMC 5654.35
8.50 19/05/10
1:1 16.75
22
XJOLOS
31/12/29
1.185
1.20
1.05
­106
ZGCKOX
2.26 11.39
2.27 conversion/maturity.
2.29 ­24­ 200
ANZIOA 1436.94
14.00 31/12/29
23/06/10 .01:1
1:1 11.38
11.36
19 Sydney
ANZIOA
14.00
23/06/10
1:1 $4.99
11.38 11.39
11.36for certain
­24
19securities
ANZIOA 5584.61
23/06/10
1:1
­24 861
19
These
may
have
significant
impact
or14.00
where
there.01:1
is a11.38
short11.39
term11.36
remaining.
Airport
Last
Sale aPrice
31/12/29 .01:1
2.26 5.60
2.28 5.58
1.95 ­121
ZGCKOP
37 SYDSO1
ANZIOS 1542.45
20.00 31/12/29
23/06/10 .01:1
1:1 3.62
5.59 3.63
5.60 3.40
5.58 +31
­33
15
ANZIOS
20.00
23/06/10 1:1
1:1 2.58
5.59 2.59
5.60 2.59
5.58 ­33­ 192
15 XJOLOU
ANZIOS 5693.00
20.00 23/06/10
1:1 5.59
­33 831
15
2.40
06/12/19
XJOQOW
5720.98
31/12/29
.01:1
1.84date
1.86which
1.70 is­117
Some­150
securities
have multiple
maturity/conversion
dates at
this case
least88796
ANZSSR 1579.25
5.77 31/12/29
30/06/10 .01:1
1:1 19.53
­32
5.77 30/06/10
1:1 19.53 19.54 19.43
­32 the 6issuers
ANZSSRoption.
5.77In 30/06/10
1:1 the
19.53
19.54
19.43
­32
ZGCKOT
4.09 19.54
4.10 2)19.43
3.80
156 ANZSSR
ANZIMG
18.00 17/11/10 1:1 8.46 8.47 advantageous
8.46
­5
36
ANZIMG
18.00
17/11/10
1:1
8.46
8.47
8.46
­5
36
ANZIMG
18.00
17/11/10
1:1
8.46
8.47
8.46
­5
36
XJOKOX
5774.59
31/12/29
.01:1
2.38
2.40
2.38
­93
1310
Telstra
Corpis
Last
Sale
Priceh1:1
$6.50
to
holder
used.
Key:
- at8.29
the discretion
the holder;
i - at the
discretion
the issuer;
m - on
ANZIOG Copper
19.00Futures
24/03/11 1:1 8.29 8.30 8.29 ­13
3 the
ANZIOG
19.00
24/03/11
8.30 8.29 of­13
3 XJOLOZ
ANZIOG
19.00
24/03/11
1:1
8.29
8.29
­13
Comex
5871.47
31/12/29 of
.01:1
4.05 8.30
4.07
3.74maturity
+252.5
403
TLSJOP
4.66 21/05/15
1.845
1.755
36 ANZIZZ
ANZIZZ
12.40
1:1 14.40
14.41 3)14.35
+5
30 ANZIZZ
12.40
03/06/11
1:1 1.835
14.40
14.41payment.
14.35 +13.5
+5
30
12.40
03/06/11
1:1
14.40
+5 113
30
XJOQOX
5931.59
31/12/29
.01:1
3.95 14.41
3.97
3.78
­120
ZHGKOW
3.27 03/06/11
31/12/29
+16.5
1400
Some
securities
have currently
suspended
coupon
cases the
implied
yield
assumes
these14.35
payments
4.71 21/05/15
1:1 1.78
1.79
990
ANZSWD
20.94
30/06/16 1:1
1:1 1.04
7.85 1.06
7.85 1.075
7.85
+114
24 TLSJOO
ANZSWD
20.94
30/06/16
7.85
7.85 1.84
7.85 +21.5
+114In these
24 ANZSWD
20.94
30/06/16
1:1
7.85
7.85
7.85
+114
24
XJOKOV 5976.71 31/12/29 .01:1 4.48 4.42 4.41 ­100 654
TLSJOI
3.14
26/11/15
1:1the
3.36
3.30 +67
400 XJOQOP 6324.33 31/12/29 .01:1 7.88 7.90 7.68 ­126
were made. We are
working
closely
with
ASX 3.37
to resolve
this issue.
Comex
Futures
49
ArrowSilver
Energy
Last Sale Price $5.17
Arrow
Energy
Sale
2.75 Last
31/05/18
1:1Price
3.76 $5.17
3.75 3.76 +18 1117 Arrow Energy Last Sale Price $5.17
ZSIKOU
22.25
31/12/29 .10:1
.675 2.30
.68 Disclaimer:
.68 +12
165 TLSJOJ
AOEIOV
3.00 23/09/10
1:1 2.29
2.30
+5 Information
300
AOEIOV provided
3.00 by
23/09/10
1:1 2.64
2.29Ltd2.65
2.30
2.30 +35
+5only
300andAOEIOV
23/09/10
1:1 2.29 While
2.30 2.30
Ord Minnett
is indicative
subject to3.00
market
fluctuations.
every +5
care 300
TLSJOK
3.86
31/05/18
1:1
2.67
435
TLSSZW
0.71Ltd,
04/02/19
1:1$33.54
5.81
­ 5.75 +50 Pty
128 Ltd,
ASX Ltd Last Sale Price $33.54
ASX
Ltd Last
Sale
Price
ASX
Ltdtheir
Lastrespective
Sale Pricerelated
$33.54corporations and
has been taken, Ord
Minnett
and
John
Fairfax
Publications
and
TLSJOQ
4.37 30/05/19
1:1
2.13 13.83
2.14 13.78
2.12 +22 100
ASXIOA
20.00 23/06/10 1:1 13.82 13.83 officers,
13.78
+2
10 accept
ASXIOA liability
20.00
23/06/10
1:1 13.82
10 ASXIOAcontained
20.00 therein.
23/06/10 1:1 13.82 13.83 13.78
+2
10
will not
for
any loss
resulting
from any+2 inaccuracy
Interest Rate Securities
9
125
3
3
31
13
3
10
Cpn
(%)
10000
p.a.
.073
1.60
CSL
YmaxLtd
BetaLast
Aus20Sale Price $34.11
Australian Sharemarket
BHP Billiton Ltd Last Sale Price $41.98
BHPIYH
24.10 14/05/10 1:1 17.89 18.22 17.92 ­15
9 BHPIYH
24.10 14/05/10 1:1 17.89 18.22 17.92 ­15
BHPIMC
17.00 19/05/10 1:1 25.06 25.08 25.04 ­95 125 BHPIMC
17.00 19/05/10 1:1 25.06 25.08 25.04 ­95
BHPIZZ
20.20 03/06/11 1:1 24.37 24.38 24.39 ­11
3 BHPIZZ
20.20 03/06/11 1:1 24.37 24.38 24.39 ­11
BHPSOA
21.21 28/06/12 1:1 22.22 22.23 22.38
­
3 BHPSOA
21.21 28/06/12 1:1 22.22 22.23 22.38
­
BHPSMW
17.82 29/06/12 1:1 24.57 24.53 24.53 ­204
31 BHPSMW
17.82 29/06/12 1:1 24.57 24.53 24.53 ­204
BHPSWC
15.55 30/06/16 1:1 27.04 27.04 27.04 +108
13 BHPSWC
15.55 30/06/16 1:1 27.04 27.04 27.04 +108
TRADING DATA FOR THE WEEK ENDING FRIDAY, JANUARY 30, 2015
BHPSMX
17.53 30/06/16 1:1 24.87
­ 24.74 ­129
3 BHPSMX
17.53 30/06/16 1:1 24.87
­ 24.74 ­129
BHPSZV
22.27 04/02/19 1:1 19.69 19.72 19.68 ­20
10 BHPSZV
22.27 04/02/19 1:1 19.69 19.72 19.68 ­20
Week's
Bluescope
Sale Price
Bluescope
Sale Price
$2.79 Face
52­Week Steel Last
Week's
ASX $2.79
Last Steel
VolLast
Value
Quotes
BSLSZW
1.85 04/02/19
.92
­ .925 Name
­4 10000 BSLSZW Sale1.85 00s
04/02/19'000s
1:1
.92
­Sell.925Value ­4
High
Low
High 1:1
Low Code
Company
Buy
28.50
29/04/10 4:1
.054 1.655
.064
2.93 12/12/17
1:1 1.635
Woolworths Ltd Last Sale Price $26.80
Bendigo And Adelaide Last Sale Price $10.08
50
BHP Billiton Ltd Last Sale Price $41.98
NABWOA
DJWJOH
Last
Sale
WESJOM
33.00 29/04/10
21/05/15 4:1
1:1 10.59
ANZWOB
25.00
.09 10.60
.11 10.29
.095 +243
­3
ANZUMB
25.00
.195 12.32
.20 12.04
.195 ­16.5
WESJOK
31.27 27/05/10
31/05/18 4:1
1:1 12.31
­11
WESSZX
2.29Ltd
04/02/19
1:1 41.38
­ 41.56 +96
BHP
Billiton
Last
Sale
Price
$41.98
WESSO1
23.83 06/12/19 1:1 19.75 19.76 19.40 +146
BHPVME
41.00 29/04/10 4:1 .305
­
.30
­4
BHPWOA Corp
42.50Last
29/04/10
4:1 $9.86
.08
.09 .091 ­120.4
Westfield
Sale Price
BHPWOH
43.50 29/04/10 4:1 .016 .026
.02
­6
WFDJOK
4.94 27/05/10
31/05/18 4:1
1:1 4.90
4.91 4.88
BHPUMA
42.00
.40 .405
.40 +117
­2.5
WFDSZW
0.34 27/05/10
04/02/19 4:1
1:1 .185
9.58
BHPUMB
44.00
.19­ 9.51
.18 +78
­2
BHPWOM 43.00 24/06/10 4:1
.38 .385
.38 ­32
Woolworths
Last Sale
Price 4:1
$31.78.22 .225 .22 ­34
BHPVOD
45.00
24/06/10
BHPVOE
47.00
.11 8.66
.11 ­1.5
WOWJOM
23.21 24/06/10
21/05/15 4:1
1:1 .105
8.57 8.58
+76
BHPWMH
46.00
.48 .485
.48 ­10.5
WOWJOH
24.29 23/09/10
12/12/17 4:1
1:1 7.49
7.50 7.66
+50
WOWJOK
25.79 31/05/18
+43
Commonwealth
Bank1:1
Last5.98
Sale5.99
Price6.14
$58.30
WOWSZX
12.40 29/04/10
04/02/19 5:1
1:1 19.45
CBAWOB
55.00
.665 .675­ 19.80
.62 +210
­18
CBAWOA
57.00 29/04/10
5:1 Price
.295 $34.28
.305 .295 ­12
Woodside
Petroleum
Last
Sale
CBAWOC
59.00 29/04/10 5:1 .045 .055 .054 ­8.1
WPLJOI
24.45 27/05/10
26/11/15 4:1
1:1 9.83
9.84 9.13
CBAUMC
59.00
.39 .395
.37 +18
­20
CBAWOE
57.50
.56 15.58
.565 15.52
.56 +71
­8
WPLJOC
18.71 24/06/10
22/06/17 5:1
1:1 15.57
CBAWOF
60.00
.30 6.98
.31 +78­
WPLJOH
27.40 24/06/10
12/12/17 5:1
1:1 .295
6.88 6.89
118
1072
30
30
20
400
114
34
36004
22
1223
20
800
.875
.635
National Aust
Last
Sale
Price $28.36
Djerriwarrh
InvestBank
Last Sale
Price
$4.58
1014
50
10
3800
22
640
20
26
1130
280
165
520
50
50
200
Ask
Wesfarmers
LastGrp
Sale Last
Price $43.59
ANZ Banking
Sale Price $25.20
ANZ
Last1:1
Sale1.04
Price
$25.20
Last1:1
Sale9.65
Price
$25.20
NABJOOBanking
25.97 Grp
21/05/15
9.66
9.75 +135
TAHKOPBanking
5.62 Grp
31/12/29
1.05
1.115 ­7.5
25 ANZ
ANZWOR
25.00
29/04/10 1:1
4:1 1.335
.043 1.345
.053 1.31
.053 ­1.6­ 10721 NABJOP
ANZWOR
25.00 21/05/15
29/04/10 1:1
4:1 8.00
.043 8.01
.053 7.89
.053 +153
­1.6
27.63
TAHKOS
5.91 31/12/29
ANZUMR
25.00 27/05/10 4:1 .245
.25
.25
­5
30 ANZUMR
25.00 12/12/17
27/05/10 4:1
.245 15.55
.25 15.37
.25 +180
­5
NABJOH
20.09
1:1 15.54
ANZWOU
24.00
24/06/10
4:1
.17
.175
.175
­.5
400
ANZWOU
24.00
24/06/10
4:1
.17
.175
.175 +139
­.5
Telstra Corp Last Sale Price $6.50
NABJOJ
17.37 31/05/18 1:1 18.25 18.26 18.35
24.32Ltd
31/05/18
1:1 11.31
10.78 +37
TLSLOSBilliton
6.97Ltd
31/12/29
1:1 Price
.54 $41.98
.55
.51 +16
50 NABJOK
BHP
Last Sale
BHP Billiton
Last Sale
Price11.32
$41.98
3.35 04/02/19
TLSKOV
7.00 31/12/29
.49 .019
.48 .019
.48 ­26
BHPVMU
40.00
29/04/10 1:1
4:1 .018
­2 15216
3600 NABSZX
BHPVMU
40.00
29/04/10 1:1
4:1 32.34
.018 .019­ 32.35
.019 +108
­2
NABSZW
9.40 04/02/19
The
Australian
Financial
Review
TLSLOV
7.07 31/12/29
.64 .037
.65
.60 +.4­ 1223
500
BHPWOV
40.50
29/04/10 1:1
4:1 .017
.028
BHPWOV
40.50
29/04/10 1:1
4:1 26.29
.017 .037­ 26.07
.028 +181
+.4
TLSKOP
7.16 31/12/29 1:1
.65
.66
.67 ­32.5 ● 100
Bluescope
Steel
Last
Sale
Price
$2.79
Bluescope
Steel
Last
Sale
Price
$2.79
Origin
Energy
Last
Sale
Price
$10.68
www.afr.com
Saturday
29
May
2010
TLSKOZ
7.35 31/12/29 1:1
.84
.85
.81 +23.5 100
BSLUMR
3.00 31/12/29
27/05/10 1:1
1:1 .285
.29 .094
.29 ­13.1
­.5 200
400 ORGJOJ
BSLUMR
3.00 31/05/18
27/05/10 1:1 1.81
.285 1.82
.29 1.87
.29 +29
­.5
8.86
TLSLOU
7.39
.96
.97
ORGSO1
6.57 06/12/19
­19
Commonwealth
Bank
Last Sale Price $58.30
Commonwealth
Bank1:1
Last4.11
Sale4.12
Price3.94
$58.30
Tatts Grp Last Sale Price
$3.86
CBAVMU
57.00 29/04/10 5:1 .035
­ .037
+2
63 Orica
CBAVMU
57.00Price
29/04/10
5:1 .035
­ .037
+2
Last
Sale
$18.14
TTSKOP
4.68 31/12/29
.81
.82
.84 +4.5
­19 100
80 CBAWOU
CBAWOU
54.00
24/06/10 1:1
5:1 .135
.14 .145
54.00 31/05/18
24/06/10 5:1
.14 .145
+4.5
ORIJOJ
11.08
1:1 .135
7.06
7.07
7.18
CBAWMR
58.00 24/06/10 4:1
50 CBAWMR
58.00 24/06/10 4:1
.54 .545
.53 ­141
+4
Virtus Health
Last Sale Price $8.03.54 .545 .53 +4
ORIJOK
15.21 31/05/18 1:1 2.92 2.93 3.31 +67
CSL
Ltd Last
Price
VRTKOQ
10.82 Sale
31/12/29
1:1$34.11
2.79 2.80 2.80 ­29
29 CSL Ltd Last Sale Price $34.11
QBE
Insurance
Grp
Last
Sale
Price
$10.61
CSLUMR
37.00 27/05/10 4:1
.74 .745 .745
­ 1582 CSLUMR
37.00 27/05/10 4:1
.74 .745 .745
­
Westpac Banking Last Sale Price $34.46
QBEJOH
6.14 12/12/17 1:1 4.46 4.47 4.27 ­11
Macq
Ltd Last
Sale
WBCXOQGrp36.00
25/06/15
2:1Price
.95 $49.99
.96 .855 ­24.5
90 Macq Grp Ltd Last Sale Price $49.99
Ramsay
Health
Care
Last
Sale
Price
$59.45
MQGWOQ
48.00
29/04/10
6:1
.015
.025
.022
­2.8
30
MQGWOQ
48.00
29/04/10
6:1
.015
.025
.022
­2.8
WBCLOS
35.10 31/12/29 1:1 1.175 1.185 .985 ­50
12
RHCSO1
06/12/19
28.63$76.49
28.64 28.97
­
WBCLOT
31/12/29
1.675$76.49
1.685 1.63 ­29 590 RIO
RIO
Tinto35.60
Ltd Last
Sale1:1Price
Tinto30.81
Ltd Last
Sale1:1Price
WBCLOP
36.21 31/12/29
RIOWOY
70.00
24/06/10 1:1
6:1 2.29
.365 2.30
.37 2.09
.38 +114.5
+.5 107
300 Rio
RIOWOY
70.00
6:1 .365
.37
.38 +.5
Tinto Last
Sale24/06/10
Price $57.56
WBCKOQ
43.19 31/12/29 1:1 8.72 8.73 1.87 ­562 100
RIOJOO
44.21
21/05/15
13.35
13.36$27.38
13.58 +354
Westpac Banking Last Sale Price $27.38
Westpac
Banking
Last1:1Sale
Price
Wesfarmers
Last Sale
Price4:1
$43.59
WBCWMR 29.00
24/06/10
.635 .645
.60
+9 800 RIOJOK
WBCWMR 46.52
29.00 31/05/18
24/06/10 1:1
4:1 11.04
.635 11.05
.645 11.15
.60 +215
+9
WESLOP
44.46 31/12/29 1:1 1.61 1.62 1.505 ­16 108 Stockland Last Sale Price $4.38
WESLOT
45.01 31/12/29 1:1 2.17 2.18 2.08 +38.5
20
SGPJON
3.04 21/05/15 1:1 1.335 1.345 1.375 +9.5
.905
.60 ­45.5
+9
4.83 24/06/10
31/12/29 1:1
29.00
4:1
+338
­18
+925
­12
+649
­8.1
­20
+283
­8
­
­12
­22.3
+131
+42
­4
20.85 12/12/17 1:1 13.61 13.62 13.69 +110
10.97 04/02/19 1:1 23.54
­ 23.64 +130
16.08 16.08 +170
Bid
18.39 Warrants
06/12/19 1:1 16.07
Equity Call
WOWWOA
27.50 27/05/10 4:1
DJIA
MINI E­CBOT
63
100
750
50
471
30
20
1582
19
23
30
26
5
30
300
HVNKOW
WBCWMR
CBAJOO
64.10
CBAWOB
55.00 21/05/15
29/04/10 1:1
5:1 25.23
.665 25.24
.675 25.44
.62
CBAJOI
47.16
CBAWOA
57.00 26/11/15
29/04/10 1:1
5:1 42.17
.295 42.18
.305 42.56
.295
CBAJOK
53.70
CBAWOC
59.00 31/05/18
29/04/10 1:1
5:1 35.63
.045 35.64
.055 36.01
.054
CBAUMC
59.00 04/02/19
27/05/10 1:1
4:1 69.60
.39 .395­ 67.45
.37
CBASZV
19.89
CBAWOE
57.50 24/06/10 5:1
.56 .565
.56
CBAWOF
60.00 Last
24/06/10
5:1 $11.63
.295
.30
.31
Computershare
Sale Price
CPUJOQ
8.74 Sale
30/05/19
1:1$34.11
2.89 2.90 2.91
CSL
Ltd Last
Price
CSLUMA
37.00
27/05/10
4:1
.048
.053
.052
Crown Resorts Last Sale Price $13.61
Macq
Ltd Last
Sale
CWNJOMGrp 8.84
21/05/15
1:1Price
4.76 $49.99
4.77 4.83
CWNJOP
7.71 30/05/19
MQGWOD 52.50
24/06/10 1:1
6:1 5.90
.335 5.91
.34 4.84
.335
WBCJOH
WBCSZV
WBCSO1
110
990
+2
+4.5
+279
+4
+150
+53
+553­
+388
+282
­2.8
+399
+429
+220
+.5
Harvey
Norman
Last Sale
Price
$3.95
Westpac
Banking
Last
Sale
Price $27.38
C'wlth
Bank of Aust Last
SaleLast
PriceSale
$89.33
Commonwealth
Bank
Price $58.30
70
7
50
125
12
160
44
180
500
20343
20
500
4005
150
80
1100
85
100
550
90
CBAVMU Warrant
57.00 29/04/10
Currency
AUS/USD5:1
.035
­ .037
CBAWOU
54.00
5:1 .135
.14 .145
FXUQOR
0.84 24/06/10
31/12/29 100:1
7.32 7.38
7.41
CBAWMR
58.00
4:1 7.90
.54 .545
.53
FXUQOW
0.84 24/06/10
31/12/29 100:1
7.96 6.70
FXUQOU
0.85 Sale
31/12/29
100:1$34.11
9.15 9.21 6.59
CSL Ltd Last
Price
FXUQOQ
0.86
31/12/29
100:1
10.32
10.38
10.63
CSLUMR
37.00 27/05/10 4:1
.74 .745 .745
FXUKOP
0.87 31/12/29 100:1 11.53 11.59 11.70
Macq
Ltd Last
Sale
FXUQOS Grp 0.89
31/12/29
100:1Price
14.16 $49.99
14.22 14.25
MQGWOQ 48.00
6:1 16.05
.015 16.11
.025 16.40
.022
FXUKOW
0.90 29/04/10
31/12/29 100:1
FXUKOS
0.95 Last
31/12/29
100:1Price
21.68$76.49
21.74 19.64
RIO
Tinto
Ltd
Sale
FXUQOP
0.99 31/12/29 100:1 27.59 27.65 26.31
RIOWOY
70.00 24/06/10 6:1 .365
.37
.38
Equity Call Warrants
Expiry Conv
Date Ratio
­3
+3.5
3600
100
1223
3860
7809
16
400
12
Commonwealth Bank Last Sale Price $58.30
ANZJOI
23.20 26/11/15 1:1 9.80 9.81 9.92 +89
ANZJRB
22.00 16/12/15 1:1 11.08
­ 11.22 +112
ANZJOJ
16.61 31/05/18 1:1 16.38 16.39 15.97 +94
ANZ Banking
Last1:1
Sale8.07
Price
$25.20
ANZJOK
24.92 Grp
31/05/18
8.08
8.24 +100
ANZWOB
25.00 29/04/10 4:1
.09
.11 .095
­3
ANZUMB & Adelaide
25.00 27/05/10
.195 $13.38
.20 .195 ­16.5
Bendigo
Bk Last4:1
Sale Price
BENJOQBilliton
9.15Ltd
30/05/19
1:1 Price
4.23 $41.98
4.24 4.16 +67
BHP
Last Sale
BHPVME
29/04/10
.305
­
.30
­4
BHP
Billiton41.00
Last Sale
Price4:1
$29.26
BHPWOA
42.50 29/04/10 4:1
.08
.09 .091 ­120.4
BHPSZX
14.43
1:1 14.96
­6
BHPWOH
43.50 04/02/19
29/04/10 4:1
.016 .026­ 14.73
.02
­6
BHPJOP
16.67
BHPUMA
42.00 30/05/19
27/05/10 1:1
4:1 12.58
.40 12.59
.405 12.76
.40 +206
­2.5
BHPUMB
44.00 06/12/19
27/05/10 1:1
4:1 12.08
.185 12.09
.19 11.75
.18 +90
­2
BHPSO1
17.18
BHPWOM 43.00 24/06/10 4:1
.38 .385
.38 ­32
BHPVOD
24/06/10
4:1
.22 .225
.22 ­34
Bank
of Qld 45.00
Last Sale
Price $12.51
BHPVOE
47.00
24/06/10 1:1
4:1 .105 4.69
.11
.11 ­1.5
BOQJOB
7.83 26/11/15
­52
BHPWMH
46.00
23/09/10 4:1 4.68
.48 .485 4.45
.48 ­10.5
Ex
Price
­2.5
­6.5
BHPVMU
40.00
4:1 .018
­2
FMGXOQ
3.20 29/04/10
25/06/15 2:1
.49 .019
.50 .019
.59 +.4
+7
BHPWOV
40.50
29/04/10
4:1 .017
.037
.028
FMGKOP
2.65 31/12/29 1:1 .285 .295
.32 ­10.5
Bluescope2.98
Steel
Last Sale
$2.79
FMGQOX
31/12/29
1:1 Price
.61
.62 .755
­8
FMGQOV
3.70
31/12/29 1:1 1.335
BSLUMR
3.00 27/05/10
.285 1.345
.29 1.46
.29 +30
­.5
FMGQOS
5.94 31/12/29 1:1 3.57 3.58 3.60 ­11
BHP
Billiton
Ltd
Price
$41.98
Fortescue
Metals
GrpLast
LastSale
Sale Price
$2.36
ANZ Banking Grp Last Sale Price $33.00
ASX
Code
WPLVZC
27/05/10
5:1 .275
Myer Hldgs 48.00
Last Sale
Price $1.55
MYRJOS
1.01 30/05/19 1:1 .535
50
1000
1072
30
400
77
CWNKOS
15.98 31/12/29 1:1 2.36 2.37 2.39
ANZ Banking
Last1:1
Sale5.35
Price
$25.20
CWNKOP
18.96 Grp
31/12/29
5.36
5.30
ANZWOR
25.00 29/04/10 4:1 .043 .053 .053
Flight
Travel
Last Sale
ANZUMRCentre
25.00
27/05/10
4:1Price
.245$37.81
.25
.25
ANZWOU
24.00
24/06/10
4:1
.17
.175
FLTKOS
44.07 31/12/29 1:1 6.25 6.26 .175
6.14
Chg Vol
+/­ 100s
.10
MPLSO1
06/12/19Sale
1:1 Price
1.06 $46.37
1.07 1.02
Woodside1.31
Pet Last
+18
+85
­1.6
­5
­.5
­386
Crown
Resorts
Sale Price $13.61
Equity
PutLast
Warrants
Last
Sale
WESUMA
Woodside
PetPrice
Last$7.88
Sale Price $46.37
Santos
Last Sale
.27
6.95
Ask
200
55
48
110
136
.285
7.02
Bid
­16
+9
­3
+27
.275
7.01
Expiry Conv
Date Ratio
.135
7.81
Sandfire
Res LastLtd
Sale
PriceSale
$4.27
Wesfarmers
Last
Price $30.09
Woodside
Pet Last
CTXKOW
38.77
31/12/29Sale
1:1 Price
5.34 $46.37
5.35 5.24 ­360
48.00
5:1
40.44 27/05/10
31/12/29 1:1
Ex
Price
500
200
169
100
110
SFRKOV
WESUMA
WPLVZC
CTXKOP
ASX
Code
­1.5
+75
­7.5
­2.5
+3.5
200
10
15
550
Caltex Aust Last Sale Price $33.42
Chg Vol
+/­ 100s
+2
+7
­11
­16
­169
­438
­2.5
.135
.14 .135
CSLKOU 101.97 31/12/29 1:1 14.02 14.03 14.31
Woolworths
Last Sale
Price18.68
$26.80
CSLKOV
106.63Ltd
31/12/29
1:1 18.67
18.01
WOWWOA 27.50 27/05/10 4:1
.10 .105
.10
Bendigo And Adelaide Last Sale Price $10.08
50
BHP Billiton Ltd Last Sale Price $41.98
Ex
Price
17.18 Warrants
31/12/29 1:1
Equity Call
AMCKOR
14.57 Grp
31/12/29
1.785
1.795
1.845 ­40.5
ANZ
Banking
Last1:1
Sale
Price
$25.20
ANZWOB
29/04/10 4:1
.09
.11 .095
­3
ANZ
Banking25.00
Grp Last
Sale Price
ANZUMB
25.00
27/05/10
4:1 $33.00
.195
.20 .195 ­16.5
ANZXOQ
35.00 25/06/15 2:1 1.16 1.17 1.12
­
BHP
Billiton
Ltd
Last
Sale
Price
$41.98
ANZLOT
33.23 31/12/29 1:1
.49 .515 .685 ­37
BHPVME
41.00
4:1 1.245
.305 1.255­ 1.175
.30 ­91.5
­4
ANZLOW
33.75 29/04/10
31/12/29 1:1
BHPWOA
42.50
4:1
.08­
.09­ 2.30
.091 ­120.4
ANZQOR
34.86 29/04/10
31/12/29 1:1
­43
BHPWOH
43.50
4:1 .016
.026
.02 ­84
­6
ANZQOS
35.28 29/04/10
31/12/29 1:1
2.29 2.23
BHPUMA
42.00
27/05/10
4:1 2.28
.40 .405
.40 ­2.5
ANZKOV
35.97 27/05/10
31/12/29 1:1
BHPUMB
44.00
4:1 2.97
.185 2.98
.19 2.85
.18 ­169
­2
ANZKOZ
36.59 24/06/10
31/12/29 1:1
BHPWOM 43.00
4:1 3.58
.38 3.59
.385 3.51
.38 ­278
­32
BHPVOD
45.00 24/06/10 4:1
.22 .225
.22 ­34
Arrium
Last
Sale
Price
$0.20
BHPVOE
47.00 24/06/10 4:1 .105
.11
.11 ­1.5
BHPWMH
46.00
4:1
.48 .165
.485
.48
ARIKOP
0.36 23/09/10
31/12/29 1:1
.16
.18 ­10.5
+3
CSL
Last Sale
Price27/05/10
$87.95 4:1
WESUMA
32.00
ASX
Code
LLCIMF
4.85 17/11/10 1:1
4.30
4.31
Macq Grp Ltd Last Sale Price $49.99
­.5
­43
­
4
10
2
MQGIYH
MQGIZR
MQGSOD
Myer Hldgs Ltd Last Sale Price $3.16
52 Wee
High
Lo
Tables
10
Monday2February2015
TheAustralianFinancialReview | www.afr.com
Share Options
TRADED POSITIONS FOR THE WEEK ENDING FRIDAY, JANUARY 30, 2015.
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
CALL OPTIONS
AGL Energy Last Sale Price $14.20
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
13.50
13.51
13.75
14.00
14.01
14.25
14.50
14.75
13.20
13.45
13.92
14.16
14.17
14.40
14.41
14.00
14.50
14.00
14.50
14.75
13.68
14.16
14.88
12.00
12.96
14.88
.74
.47
.53
.34
.19
.21
.12
.07
1.03
.62
.44
.30
.24
.20
.17
.45
.23
.50
.28
.21
.77
.52
.26
2.23
1.40
.38
.79
.69
.54
.40
.30
.24
.14
.09
1.01
.61
.50
.23
.27
.21
.18
.30
.22
.47
.22
.22
.51
.46
.20
1.99
1.28
.38
34
53
246
304
340
308
590
284
74
63
258
748
97
174
120
15
313
100
50
61
34
70
33
20
10
466
1793
93
2643
1298
200
513
687
200
480
122
867
1446
284
656
210
775
185
100
20
25
68
773
277
625
220
636
14.40
14.40
14.60
15.00
15.00
15.40
15.80
16.20
14.50
14.90
15.50
15.70
15.70
15.90
15.90
16.00
15.90
15.20
15.20
15.30
16.30
16.20
16.20
17.90
17.30
16.20
.92
.92
.83
.68
.68
.52
.36
.23
.93
.87
.69
.59
.58
.48
.47
.65
.47
.66
.51
.43
.74
.62
.43
.93
.84
.50
3.67
­
6.89
13.31
­
19.28
11.02
5.97
1.38
­
7.11
11.93
9.64
8.95
7.57
7.50
6.89
6.37
6.16
4.54
4.37
8.31
4.55
.32
1.73
4.05
200 200 25.50 .16
9930 17962 20.50 .38
722
70 20.50 .37
2000 2000 19.80 .42
7.57
9.73
9.73
8.65
Asciano Last Sale Price $6.03
Feb
Mar
Mar
Apr
15
15
15
15
6.50
6.25
6.26
6.25
.04
.09
.09
.12
.04
.11
.07
.12
Amcor Last Sale Price $12.78
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Apr
Jun
Jun
15
15
15
15
15
15
15
15
15
15
15
12.50
12.75
13.00
13.25
13.50
12.51
12.74
13.19
13.00
9.17
13.19
.47
.32
.20
.13
.08
.50
.36
.19
.30
3.51
.39
.59
.36
.13
.08
.08
.55
.44
.23
.35
3.29
.42
6
373
3050
1006
3550
10
25
100
130
175
20
241
190
530
1913
5713
410
894
282
­
175
­
21.40
21.00
20.90
21.10
21.70
20.30
20.20
20.30
19.20
29.50
18.70
.69
.56
.42
.30
.20
.66
.58
.40
.50
.98
.50
19.38
29.58
20.91
12.75
8.16
11.48
16.58
9.44
10.37
­
7.48
AMP Last Sale Price $5.77
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
May 15
May 15
Jun 15
Jun 15
Sep 15
Sep 15
Jun 16
4.80
5.25
5.50
5.75
5.76
6.00
6.25
4.01
5.01
5.25
5.50
5.51
5.75
5.76
6.00
6.01
6.50
5.25
5.75
6.25
5.75
5.76
6.00
6.01
5.00
5.50
6.00
.98
.55
.34
.17
.17
.07
.03
1.65
.67
.55
.34
.28
.19
.16
.10
.08
.02
.56
.22
.07
.27
.26
.20
.20
.87
.53
.42
.87
.48
.34
.19
.19
.07
.03
1.59
.57
.30
.39
.14
.20
.18
.10
.08
­
.45
.17
.04
.22
.19
.20
.20
.84
.43
.38
20 750 28.20 .99 2.26
25 415 27.40 .91 6.78
160 7015 26.30 .78 15.81
3286 6422 25.20 .56 35.02
130 230 25.20 .55 36.15
7423 7808 24.60 .31 15.81
1020 1838 24.40 .13 5.65
114 883 34.40 1.00
­
10 640 24.20 .95
­
20 1122 23.70 .88 3.39
1658 8537 23.30 .75 8.47
100 8079 23.30 .74 2.82
2718 19364 23.20 .57 19.20
980 1420 23.20 .56 16.94
1620 1840 23.40 .39 10.73
200 1454 23.40 .38 9.04
1500
­ 24.60 .13 2.26
50 800 22.50 .85 2.64
55 3569 22.30 .58 14.68
50
50 22.40 .28 4.89
150 550 22.50 .59 13.02
800 906 22.50 .59 13.02
250 1313 22.90 .49 8.82
100
80 22.90 .48 8.82
83 153 25.70 .84 2.66
25 190 24.20 .70 6.91
100 600 23.20 .62 5.26
Ansell Last Sale Price $22.67
Feb 15
Feb 15
Mar 15
Apr 15
May 15
23.00
23.50
22.00
23.50
22.50
.47
.28
1.26
.68
1.36
.32
.22
1.05
.57
1.17
100
40
20
300
10
267
­
550
300
­
24.40
23.80
27.30
24.70
25.50
.45
.32
.66
.45
.60
27.03
16.39
16.96
12.94
16.03
ANZ Banking Grp Last Sale Price $33.00
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
0.01 33.05 33.11
28.00 5.08 5.18
30.00 3.10 2.40
31.00 2.14 2.06
31.50 1.69 1.44
32.00 1.25 1.27
32.01 1.25 1.40
32.50
.86 1.05
32.51
.85
.88
33.00
.53
.55
33.01
.53
.54
33.50
.29
.27
33.51
.28
.32
34.00
.14
.14
34.50
.06
.07
36.00
.01
.05
22.51 10.57 10.18
23.51 9.58 9.80
24.01 9.09 9.30
28.01 5.13 4.55
30.00 3.22 2.65
31.00 2.29 2.00
31.01 2.29 1.25
32.00 1.45 1.43
32.01 1.44 1.58
32.50 1.06 1.20
32.51 1.06 1.01
33.00
.73
.88
33.01
.73
.52
33.50
.48
.52
33.51
.47
.45
34.00
.28
.30
34.01
.28
.32
34.50
.16
.20
35.00
.09
.06
35.01
.09
.28
38.00
.00
.04
28.00 5.24 5.40
29.50 3.80 3.80
31.50 2.04 2.13
32.00 1.65 1.38
32.50 1.29 1.03
33.00
.96 1.02
33.50
.69
.71
34.00
.47
.49
34.50
.31
.30
35.00
.20
.19
36.00
.08
.04
27.00 6.28 6.37
33.50
.81
.87
33.51
.57
.58
34.00
.58
.63
34.50
.41
.44
35.00
.28
.28
23.51 8.90 8.55
32.50 1.49 1.53
33.00 1.18
.94
33.01
.97
.88
33.50
.92
.90
33.51
.75
.70
34.00
.69
.57
34.50
.51
.44
35.00
.36
.39
35.01
.30
.29
36.00
.18
.19
37.00
.09
.08
39.00
.04
.17
33.00 1.54 1.37
33.50 1.28
.94
35.00
.68
.45
37.00
.27
.46
33.50 1.49 1.35
35.00
.89
.88
25
25
­
­ 2.37
630 315 31.20 .98 2.96
18 917 22.20 .95 3.95
330 848 19.10 .91 5.53
995 4957 17.70 .86 7.31
1876 5271 16.40 .79 10.07
390 560 16.30 .79 10.07
4205 16116 15.10 .69 14.42
1723 1293 15.10 .69 14.42
6385 7230 14.00 .55 20.94
1832 1365 14.00 .55 20.74
9910 10131 13.20 .39 11.46
140 224 13.20 .39 11.26
1902 4626 12.70 .24 5.33
369 1510 12.70 .13 2.37
750 450 14.10 .02
.24
2 562 27.00 1.00 1.68
2 263 27.00 1.00 1.78
4 642 27.00 1.00 1.88
60 1045 23.80 .97 2.86
10 466 19.40 .92 4.35
56 420 17.10 .87 5.83
38 912 17.00 .87 5.83
134 2671 15.00 .76 8.79
105 2420 14.90 .76 8.79
2143 3402 14.00 .68 11.16
250 1302 14.00 .68 11.26
1688 3380 13.20 .58 14.52
662 2274 13.20 .58 14.52
2337 5533 12.60 .46 9.48
73
73 12.50 .46 9.28
4775 9974 12.10 .34 5.63
82 630 12.10 .33 5.63
330 2815 11.80 .22 3.16
219 2466 11.80 .14 1.68
90 822 11.80 .14 1.68
250
50 12.30
­
­
30
­ 22.20 .96 3.16
10
10 18.90 .92 3.95
4 172 16.00 .79 7.18
2500 4073 15.20 .74 8.56
114 1575 14.50 .67 10.40
59 468 13.80 .59 12.71
114 831 13.20 .50 9.15
240 993 12.80 .40 6.25
869 1308 12.40 .31 4.08
500
90 12.30 .23 2.57
550 610 12.50 .11 1.05
3
­ 25.00 .95 2.56
535 280 13.80 .53 7.53
101
86 13.80 .53 5.30
545 1602 13.40 .46 5.44
520 2180 13.10 .38 3.76
14 503 12.90 .31 2.60
1
19 24.90 .99
­
300 1635 15.40 .67 7.45
700 1414 14.90 .62 8.88
30 1096 14.90 .61 7.30
10 5299 14.50 .55 6.88
120 931 14.50 .55 5.64
60 2147 14.10 .49 5.15
80 2094 13.80 .42 3.80
75 949 13.60 .36 2.71
35 546 13.60 .35 2.29
1170 662 13.40 .24 1.35
500 507 13.50 .15
.68
750 298 14.90 .07
.26
12 409 15.90 .64 7.16
5
39 15.50 .60 5.97
1500 455 14.50 .45 3.16
400 140 14.00 .27 1.23
14
14 16.20 .62 5.12
20 710 15.40 .51 3.04
Arrium Last Sale Price $0.20
Feb 15
0.17
.05
.07
2900 21700 151.40 .75 95.38
ASX Last Sale Price $38.14
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
May 15
Jun 15
Jun 15
Sep 15
Dec 15
37.00
37.50
37.51
38.00
38.50
39.00
40.00
35.14
36.63
37.61
37.62
38.61
39.10
37.50
38.00
40.00
35.63
39.10
40.00
40.09
1.47
1.08
1.08
.75
.48
.29
.09
3.10
1.24
.99
.68
.32
.29
1.11
.80
.30
2.75
.70
.82
1.04
1.64
.94
1.04
.88
.41
.27
.07
2.90
1.68
.91
.57
.34
.35
1.21
1.00
.35
2.87
.66
.49
1.02
56
270
10
80
35
45
21
350
250
77
13
136
8
136
3
230
25
12
30
22
2004
853
10
117
100
145
321
238
985
1125
633
90
129
1149
712
­
85
39
80
­
17.30
16.30
16.30
15.50
14.90
14.50
14.20
14.80
14.20
13.60
13.60
13.30
13.30
13.00
12.80
12.80
14.70
13.60
14.50
15.10
.78
.69
.69
.58
.46
.33
.14
.95
.82
.68
.67
.48
.39
.70
.62
.36
.85
.51
.49
.53
11.28
15.04
15.21
20.85
16.58
10.08
2.91
1.71
­
7.86
2.65
5.38
5.04
5.30
7.52
2.41
1.60
4.59
3.30
3.09
500
225
7630 35.10 .72 26.88
2258 35.50 .62 36.96
Alumina Last Sale Price $1.94
Feb 15
Feb 15
1.85
1.90
.13
.10
.07
.11
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Jun
Jun
Jun
Jun
Jun
1.95
2.00
0.01
1.70
1.90
2.00
2.10
1.55
1.80
0.01
1.45
2.00
2.20
2.50
.07
.05
1.89
.16
.15
.08
.05
.37
.17
1.91
.57
.17
.07
­
15
15
15
15
15
15
15
15
15
15
15
15
15
15
.07
.06
1.93
.27
.13
.08
.05
.41
.20
1.94
.54
.15
.09
.03
Annual
Open Implied
%
Int Volatility Delta Return
2000 2800 36.00 .52 50.40
214 644 36.70 .42 36.96
150 400
­
­
­
100 1660 36.00 .86 8.40
3315 1455 35.70 .61 28.56
8815 13815 35.60 .47 26.88
5350 4000 36.10 .33 16.80
53
53 37.60 .92 3.36
100 350 35.20 .73 14.56
2500 6450
­
­ 1.28
60 470 46.60 .89 5.76
1000 3380 35.60 .53 19.20
150 150 35.10 .36 10.88
500 1500 34.90 .18 3.84
Aurizon Hldgs Last Sale Price $4.95
Feb
Feb
Feb
Feb
Jun
Jun
15
15
15
15
15
15
4.70
4.80
5.00
5.25
4.90
5.00
.30
.23
.10
.03
.24
.19
.18
.07
.10
­
.25
.15
12
5200
500
100
350
385
4747
7008
250
­
60
385
26.10
24.40
22.20
21.10
19.10
18.80
.80 14.48
.71 19.75
.47 26.33
.18 6.58
.63 9.53
.57 9.53
Bendigo & Adelaide Bk Last Sale Price $13.38
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Jun
Jun
15
15
15
15
15
15
15
15
15
15
12.25
12.75
13.25
13.50
13.75
12.75
13.25
14.00
12.75
13.50
1.16
.69
.30
.17
.09
.70
.34
.07
.89
.46
.63
.40
.24
.23
.09
.63
.34
.07
.56
.43
45
10
70
395
100
100
60
100
45
8
­
1393
580
350
200
150
104
­
40
8
19.40
17.60
16.30
16.10
16.30
17.70
16.80
16.40
19.40
17.80
.96 2.92
.87 5.85
.63 17.05
.47 17.05
.31 8.77
.81 3.65
.62 10.23
.29 3.65
.74 4.73
.57 8.44
BHP Billiton Last Sale Price $29.26
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Mar 16
Mar 16
Jun 16
Dec 17
24.00 5.34 5.00 200 200 40.20 .97 3.56
27.00 2.52 2.28 245 658 31.50 .85 11.81
27.50 2.10 2.20 640 1684 30.20 .80 15.15
28.00 1.70 1.80 640 1198 28.90 .74 19.60
28.01 1.70 1.90 700 1300 28.90 .74 19.83
28.50 1.34 1.10 1693 3487 27.70 .67 25.62
28.51 1.33 1.09 450 550 27.70 .67 25.62
29.00 1.01 1.03 1728 8009 26.70 .59 33.41
29.01 1.00 1.06 3632 3822 26.70 .58 33.64
29.50
.73
.78 2280 4127 25.80 .49 32.75
29.51
.72
.75 570 441 25.80 .49 32.30
30.00
.51
.53 5698 10134 25.00 .39 22.50
30.01
.51
.55 3823 4187 25.00 .39 22.50
30.50
.34
.35 6871 14301 24.40 .30 14.92
30.51
.33
.36 718 950 24.40 .30 14.70
31.00
.21
.23 11861 7202 23.90 .21 9.36
31.01
.21
.22 1879 1820 23.90 .21 9.36
31.50
.13
.14 1704 1879 23.60 .15 5.79
31.51
.13
.14
90 365 23.60 .15 5.57
32.00
.07
.07 2279 5137 23.30 .09 3.34
32.01
.07
.19 400
50 23.30 .09 3.34
32.50
.04
.04
55 4416 23.20 .06 1.78
33.00
.03
.04 200 2207 23.20 .04 1.11
33.50
.01
.04
30 1339 23.20 .02
.45
0.01 28.58 29.85
30 230
­
­
­
27.00 2.63 2.62
8 2260 28.70 .80 8.13
28.00 1.83 1.84 229 2878 26.80 .71 12.70
28.01 1.48 1.50
70 1970 26.70 .71 5.12
28.50 1.48 1.49 200 1550 26.00 .65 16.04
29.00 1.18 1.20 502 3771 25.40 .59 20.38
29.50
.91
.98 2576 7029 24.90 .52 20.16
30.00
.69
.69 1366 8164 24.50 .45 15.26
30.01
.54
.58 1340 926 24.50 .45 12.03
30.50
.51
.45 278 835 24.20 .38 11.25
30.51
.40
.42
62 305 24.20 .38 8.91
31.00
.36
.38 2979 8037 23.90 .32 8.13
31.01
.29
.32 1385 2206 23.90 .31 6.46
31.50
.26
.27
35 2082 23.80 .26 5.79
32.00
.18
.18 403 2257 23.80 .20 4.01
32.01
.15
.15 860 1651 23.80 .20 3.34
32.51
.11
.12 1490 1505 24.00 .16 2.45
33.00
.10
.09
30 3737 24.30 .13 2.12
33.01
.08
.16 405 850 24.30 .13 1.78
33.50
.07
.12 400 1891 24.80 .10 1.56
34.01
.05
.05 350 691 25.50 .08 1.11
35.01
.04 1.12 340 713 27.40 .06
.78
38.01
.02
.06 240 900 33.50 .03
.45
38.50
.02
.01
50 4633 34.00 .03
.45
48.50
­
.20 250 450 35.60
­ 4.46
23.00 6.36 6.05
2
2 34.00 .95 1.41
28.00 1.94 1.67 500 564 26.20 .70 10.10
29.00 1.33 1.26 210 355 25.20 .60 15.82
29.01 1.21 1.15
10 200 25.20 .60 14.18
30.00
.85
.90 349 1756 24.50 .48 12.62
30.01
.79
.79
20 125 24.50 .48 11.66
30.50
.66
.88 2000 256 24.10 .43 9.80
31.00
.52
.42 2009 2787 23.90 .37 7.65
31.01
.48
.40
80 225 23.90 .37 7.20
31.50
.40
.41 7720 790 23.70 .32 5.94
31.51
.38
.35
85 120 23.70 .31 5.64
32.00
.30
.28 220 403 23.70 .27 4.53
32.01
.29
.27 215 160 23.70 .27 4.38
32.50
.23
.22
58 620 23.70 .22 3.42
28.50 1.85 1.67 560 602 26.10 .65 11.37
30.00 1.09 1.10
40 1190 24.50 .51 11.37
30.01 1.06
.93
85
95 24.50 .51 11.11
30.50
.89
.87
70 221 24.10 .46 9.33
31.00
.72
.74
52 100 23.80 .41 7.55
31.01
.71
.75
10
90 23.80 .41 7.44
32.00
.47
.51
90 204 23.30 .32 4.93
27.00 3.04 2.86
20 190 28.10 .75 6.58
28.01 2.31 2.26
40
40 26.90 .68 9.04
29.00 1.78 1.70 2155 3594 25.90 .61 12.94
29.01 1.76 1.38 420 520 25.90 .61 12.81
29.51 1.51 1.52
40 140 25.50 .57 12.86
30.00 1.31 1.14 177 1367 25.10 .53 11.12
30.01 1.29 1.52
70 1547 25.10 .53 10.99
30.50 1.11 1.06
10
94 24.70 .48 9.38
31.50
.78
.76
20 590 24.10 .40 6.62
33.00
.44
.52 500 1620 23.50 .28 3.69
33.51
.36
.44 750 1060 23.40 .25 3.05
36.50
.11
.14 250 556 23.40 .10
.93
41.00
.02
.02 850 1332 24.50 .03
.17
44.00
.01
.10 500 412 24.70
­
­
46.00
.00
.25 350 220 24.70
­
­
28.01 2.44 2.31 292 3120 26.70 .69 6.24
29.00 2.19 2.10
3 521 26.00 .63 10.14
29.01 1.95 2.00
5 205 26.00 .63 8.91
30.00 1.73 1.75
3 1720 25.40 .57 9.07
31.00 1.35 1.29 260 1134 24.90 .50 7.05
31.50 1.18 1.16 600 1061 24.60 .47 6.16
32.00 1.02 1.08
36 477 24.40 .43 5.37
34.00
.57
.60 316 140 23.90 .31 3.01
35.01
.38
.35 548 1470 23.70 .26 1.97
36.00
.30
.41 500 809 23.50 .21 1.60
39.00
.11
.12 500 490 23.10 .11
.58
27.00 3.62 3.30
20 129 27.60 .74 5.27
28.00 3.02 3.01
70 220 26.80 .69 6.82
28.50 2.75 2.63
40
40 26.50 .67 7.73
31.00 1.65 1.57
20 286 25.10 .54 6.37
31.50 1.47 1.36
40 280 24.90 .51 5.69
32.00 1.30 1.30
10 106 24.70 .48 5.06
34.01
.79
.58
28 158 23.90 .37 3.06
35.00
.63
.58
50 170 23.60 .32 2.42
40.00
.16
.12
20 355 22.90 .13
.62
42.00
.10
.22
8 1830 23.20 .09
.39
27.00 3.90 3.86
1
1 28.30 .70 4.88
35.00
.83
.80
40
10 24.00 .38 2.49
31.00 2.17 2.10
40
40 25.60 .61 5.31
34.00 2.34 2.20
60 120 27.10 .57 2.76
Boral Last Sale Price $5.60
Feb
Feb
Feb
Mar
Jun
Jun
Jun
Jun
Sep
15
15
15
15
15
15
15
15
15
0.01
5.25
5.50
5.25
5.00
5.25
5.50
5.75
5.25
5.48
.39
.20
.41
.71
.54
.39
.28
.64
5.50
.30
.20
.40
.65
.55
.39
.28
.62
80
500
425
20
30
20
136
614
266
555
3058
640
1090
30
202
220
3289
346
­
27.40
26.60
26.10
26.90
26.10
25.50
24.90
26.80
­
­
.83 8.15
.63 23.28
.78 6.98
.81 4.88
.73 8.42
.63 12.86
.52 12.19
.72 7.80
1000
271
255
171
69
25
58
184
22
425
­
­
50
2
20.30
18.60
17.20
16.20
15.60
20.90
18.80
16.90
16.90
16.30
16.00
16.10
16.20
15.30
.80
.70
.55
.38
.22
.88
.77
.57
.57
.45
.32
.39
.43
.46
10.94
16.15
25.01
13.55
6.25
5.99
9.90
17.97
18.24
12.24
7.29
6.60
5.52
4.57
92
50
962
66
4268
230
600
20
35.90
35.90
35.00
34.40
34.20
31.90
32.20
43.60
.36
.68
.57
.43
.29
.34
.41
.82
28.51
23.97
34.34
23.97
14.25
12.53
8.99
7.23
8875
2406
3412
1078
4673
23.60
22.60
21.80
21.30
21.30
.73
.60
.45
.30
.18
17.22
27.67
23.98
12.91
6.76
Bank of Qld Last Sale Price $12.51
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
May 15
Jun 15
12.00
12.25
12.50
12.75
13.00
11.50
12.00
12.50
12.51
12.75
13.01
13.00
13.00
13.00
.61
.41
.25
.13
.06
1.13
.70
.35
.35
.23
.14
.19
.23
.23
.41
.17
.17
.12
.08
.92
.70
.30
.23
.23
.05
.22
.13
.26
185
185
135
515
250
100
33
10
22
170
80
116
156
65
BlueScope Steel Last Sale Price $5.03
Feb
Mar
Mar
Mar
Mar
Apr
Sep
Dec
15
15
15
15
15
15
15
16
5.25
4.80
5.00
5.25
5.50
5.50
5.75
4.00
.11
.41
.29
.19
.11
.14
.29
1.72
.10
.43
.31
.55
.21
.13
.32
1.70
168
20
30
4888
150
170
200
20
Brambles Last Sale Price $10.60
Feb
Feb
Feb
Feb
Feb
15
15
15
15
15
10.25
10.50
10.75
11.00
11.25
.49
.33
.20
.11
.06
.42
.43
.20
.10
.06
500
50
759
1116
6130
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
May 15
9.54
9.99
10.22
11.13
11.00
11.25
1.22
.75
.56
.14
.18
.21
170
3101
1131
286
1037
­
1.12
.72
.54
.11
.17
.16
10
50
10
50
900
223
22.90
21.00
20.30
19.10
18.00
17.50
.91
.81
.73
.31
.41
.36
3.69
6.76
9.84
6.46
7.17
4.63
C'wlth Bank of Aust Last Sale Price $89.33
Feb 15
0.10
Feb 15
0.11
Feb 15 65.01
Feb 15 69.01
Feb 15 71.01
Feb 15 72.01
Feb 15 73.01
Feb 15 75.00
Feb 15 75.01
Feb 15 77.00
Feb 15 78.00
Feb 15 78.01
Feb 15 79.00
Feb 15 80.00
Feb 15 80.01
Feb 15 81.00
Feb 15 81.01
Feb 15 81.51
Feb 15 82.00
Feb 15 82.01
Feb 15 83.00
Feb 15 83.01
Feb 15 83.51
Feb 15 84.00
Feb 15 84.01
Feb 15 84.51
Feb 15 85.00
Feb 15 85.01
Feb 15 86.00
Feb 15 86.01
Feb 15 87.00
Feb 15 87.01
Feb 15 88.00
Feb 15 88.01
Feb 15 89.00
Feb 15 89.01
Feb 15 90.00
Feb 15 90.01
Feb 15 91.00
Feb 15 91.01
Feb 15 92.00
Feb 15 92.01
Feb 15 93.00
Feb 15 94.00
Mar 15
0.10
Mar 15 51.01
Mar 15 60.01
Mar 15 65.01
Mar 15 70.01
Mar 15 71.01
Mar 15 72.01
Mar 15 73.01
Mar 15 74.01
Mar 15 75.01
Mar 15 76.00
Mar 15 76.01
Mar 15 79.00
Mar 15 79.01
Mar 15 80.01
Mar 15 81.00
Mar 15 81.01
Mar 15 82.00
Mar 15 82.01
Mar 15 83.01
Mar 15 84.00
Mar 15 84.01
Mar 15 85.00
Mar 15 85.01
Mar 15 86.00
Mar 15 86.01
Mar 15 87.00
Mar 15 87.01
Mar 15 88.00
Mar 15 88.01
Mar 15 89.00
Mar 15 89.01
Mar 15 90.00
Mar 15 90.01
Mar 15 91.00
Mar 15 91.01
Mar 15 92.00
Mar 15 93.00
Mar 15 94.00
Apr 15 73.01
Apr 15 81.01
Apr 15 82.00
Apr 15 83.00
Apr 15 84.00
Apr 15 85.00
Apr 15 85.01
Apr 15 86.00
Apr 15 86.01
Apr 15 87.00
Apr 15 88.00
Apr 15 88.01
Apr 15 89.01
Apr 15 90.00
Apr 15 90.01
Apr 15 91.00
Apr 15 92.00
Apr 15 92.01
Apr 15 93.00
Apr 15 94.00
Apr 15 95.00
May 15 70.01
May 15 73.01
May 15 82.00
May 15 83.01
May 15 84.00
May 15 85.00
May 15 86.00
May 15 87.00
May 15 88.01
May 15 88.51
May 15 92.00
May 15 93.00
Jun 15
0.11
Jun 15 37.01
Jun 15 40.01
Jun 15 57.01
Jun 15 64.01
Jun 15 70.01
Jun 15 73.01
Jun 15 74.01
Jun 15 75.01
Jun 15 78.00
Jun 15 80.00
Jun 15 80.01
Jun 15 81.00
Jun 15 81.01
Jun 15 83.00
Jun 15 83.01
Jun 15 84.00
Jun 15 85.00
Jun 15 85.01
Jun 15 86.00
Jun 15 87.00
Jun 15 88.00
Jun 15 89.00
Jun 15 90.00
Jun 15 91.00
Jun 15 93.00
Jun 15 100.01
Jul 15 85.00
Jul 15 94.00
Sep 15 82.00
Sep 15 82.01
Sep 15 84.00
Sep 15 85.00
Sep 15 85.01
Sep 15 87.00
Sep 15 88.00
Sep 15 89.01
Sep 15 90.00
Sep 15 91.01
Sep 15 93.00
Dec 15 80.00
Dec 15 82.00
Dec 15 85.00
Dec 15 86.00
Dec 15 87.00
Dec 15 88.00
Dec 15 89.00
Dec 15 91.00
Dec 15 92.00
Mar 16 92.00
Mar 16 96.00
Jun 16 82.00
Jun 17 86.00
Dec 17 86.00
89.23
87.30
22.52
18.52
16.55
15.56
14.57
14.43
12.60
12.44
11.44
9.66
10.45
9.46
7.74
8.46
6.79
6.32
7.48
5.85
6.50
4.92
4.46
5.52
4.02
3.59
4.56
3.17
3.63
2.38
2.77
1.72
2.00
1.18
1.36
.77
.88
.48
.54
.30
.32
.19
.19
.12
89.23
36.65
27.65
22.67
17.72
16.73
15.74
14.74
13.74
12.74
13.43
11.74
10.43
8.74
7.75
8.43
6.77
7.43
5.81
4.88
5.44
4.00
4.46
3.21
3.52
2.52
2.67
1.95
1.95
1.48
1.37
1.10
.93
.79
.62
.55
.40
.26
.16
14.90
7.45
7.49
6.51
5.58
4.65
4.08
3.79
3.34
3.00
2.29
2.10
1.60
1.25
1.19
.89
.63
.61
.44
.31
.22
18.02
15.11
7.54
6.13
5.71
4.86
4.05
3.34
2.65
2.38
1.01
.78
87.30
50.88
47.95
31.11
24.19
18.27
15.37
14.41
13.48
11.45
9.50
8.96
8.54
8.10
6.71
6.45
5.86
5.07
4.95
4.34
3.69
3.12
2.59
2.13
1.73
1.09
.17
5.53
1.18
7.95
6.69
6.42
5.71
4.75
4.41
3.83
2.67
2.81
1.93
1.71
9.97
8.38
6.25
5.63
5.02
4.46
3.94
3.04
2.63
3.19
1.96
9.18
8.00
8.44
­
83.56
21.93
17.98
16.80
15.00
11.88
7.50
12.70
9.20
11.70
1.76
8.97
8.25
6.75
7.25
2.59
2.48
5.44
5.90
6.70
5.15
4.56
5.70
4.08
­
4.76
3.04
3.92
2.42
3.09
1.10
2.00
1.05
1.38
.80
1.00
.47
.67
.26
.34
.14
.20
.14
­
34.40
19.93
20.50
17.97
14.97
16.00
12.11
13.95
11.90
6.06
5.09
10.07
7.50
3.28
3.43
2.45
5.60
6.21
5.55
4.75
4.60
4.25
2.20
3.85
2.12
2.50
.93
2.10
1.75
1.60
1.20
1.05
.89
.72
.58
.36
.30
.17
15.30
6.48
2.81
4.79
3.99
4.83
1.52
2.75
.90
1.25
1.55
1.23
­
1.04
1.25
1.00
.72
.45
.33
.36
.25
­
15.38
4.22
4.65
2.12
5.04
3.19
1.12
­
1.27
1.08
.84
85.07
49.42
46.66
25.35
20.75
12.95
­
11.61
9.20
7.85
10.01
5.07
4.48
6.03
3.95
3.73
3.33
2.78
5.05
1.85
2.60
1.77
2.70
1.75
1.85
.89
.19
­
1.24
6.53
6.80
5.11
4.20
3.62
1.75
3.91
1.11
2.88
.80
­
8.75
6.50
4.67
1.50
3.79
2.61
2.92
2.15
2.88
3.24
2.07
3.02
7.90
6.60
246
­ 32.30 1.00
­
1000 1344 32.30 1.00
­
244 244 32.40 1.00
­
6
17 32.50 1.00
­
16
48 32.30 1.00
­
5 313 32.00 .99
­
8
8 31.50 .99
­
65 315 29.60 .99 1.46
16
80 29.60 .99
­
65 320 27.30 .98 1.53
5 229 26.20 .98 1.61
261 683 26.20 .98
­
101 359 25.00 .97 1.68
100 2741 23.80 .96 1.82
965 4827 23.80 .96
­
270 2561 22.50 .96 1.97
619 3188 22.50 .96
­
156 176 21.80 .95
­
15 1127 21.10 .94 2.19
310 1085 21.10 .94
­
95 1806 19.60 .93 2.41
1060 4158 19.60 .93
­
40
96 18.90 .92
­
395 3575 18.10 .91 2.77
340 3166 18.10 .91
­
25
50 17.50 .90
­
11685 13296 16.80 .89 3.36
5475 4638 16.80 .89
­
1529 2017 15.80 .84 4.38
2848 2806 15.80 .84
­
5268 4875 15.00 .78 6.35
7717 5112 15.00 .78
­
5661 6032 14.60 .69 9.78
12960 8293 14.60 .69
­
8695 11194 14.40 .59 15.03
3627 3080 14.40 .59 6.57
18033 5365 14.30 .48 12.84
1590 940 14.30 .47 7.08
4302 1829 14.40 .37 7.88
900 220 14.40 .36 4.38
4746 842 14.60 .27 4.67
220 200 14.60 .27 2.70
3770 3820 15.00 .19 2.77
5750
­ 15.60 .14 1.68
246
­ 145.30 1.00
­
12
62 60.80 .99
­
9
47 40.30 1.00
­
52 125 32.20 1.00
­
12 102 27.70 .99
­
29
75 26.80 .99
­
70 178 25.70 .99
­
38
48 24.20 .99
­
1 282 22.60 .99
­
11 659 20.70 .99
­
20 220 18.80 .99
.69
79 602 18.80 .99
­
40 827 13.90 .99
.73
40 679 13.90 .99
­
4 2916 12.80 .99
­
5 3274 11.90 .99
.73
240 3375 11.90 .99
­
27 730 11.30 .99
.73
313 2269 11.30 .99
­
260 1106 11.00 .97
­
15 781 10.90 .95
.80
314 2078 10.90 .95
­
1233 1659 11.00 .92
.91
57 929 11.00 .92
­
303 663 11.20 .86 1.35
1494 2046 11.20 .86
­
1073 1715 11.50 .79 2.44
260 445 11.50 .79
­
346 487 11.90 .70 4.49
591 873 11.90 .70 1.17
1930 618 12.10 .61 7.55
3095 1556 12.10 .61 5.65
1084 2449 12.30 .52 6.79
26 182 12.30 .52 5.76
493 376 12.40 .43 4.52
70
20 12.40 .43 4.01
95 434 12.40 .34 2.92
458
10 12.50 .27 1.86
100 609 12.60 .20 1.17
1
17 20.20 .99
­
55
55 17.10 .92
­
100 175 16.40 .90
.75
2
72 15.70 .88
.90
75 277 15.00 .86 1.19
13 540 14.40 .83 1.56
62 131 14.40 .83
­
265 433 13.80 .79 2.21
10
50 13.80 .79
­
88
88 13.30 .74 3.23
50
50 12.90 .69 4.69
100 380 12.90 .69 3.77
30
­ 12.50 .62 6.23
108 108 12.30 .55 6.06
1830 1150 12.20 .55 5.79
75
40 12.10 .48 4.30
30 143 12.00 .40 3.04
59
59 12.00 .40 2.99
20
20 11.90 .33 2.14
10
­ 12.00 .26 1.51
370 350 12.00 .21 1.05
20
20 17.70 1.00
­
3
­ 17.70 .99
­
12 335 15.50 .89
.70
49
49 15.10 .87
­
150 368 14.60 .84 1.29
74 195 14.10 .81 1.82
132 238 13.70 .78 2.47
80 398 13.30 .74 3.47
40
10 13.00 .69 4.57
110 420 12.90 .66 5.37
158 174 12.20 .45 3.49
25
­ 12.10 .39 2.66
10605 10605 61.50 1.00
­
8 113 61.50 .99
­
46 794 59.40 .99
­
10
90 34.20 .99
­
30
97 26.50 .99
­
1139 1328 20.50 .98
­
20 190 18.60 .98
­
110 832 18.20 .97
­
55 982 17.80 .97
­
110 354 16.80 .94
.33
170 1750 16.00 .91
.47
10 1100 16.00 .91
­
20 1085 15.50 .90
.60
21 630 15.50 .90
­
350 1672 14.70 .86 1.07
54 1553 14.70 .86
.35
350 964 14.30 .84 1.47
15 1268 14.00 .81 2.06
301 1158 14.00 .81 1.74
40 1860 13.70 .77 2.81
1014 855 13.50 .73 3.79
2580 1410 13.30 .69 4.96
3402 2066 13.10 .64 6.27
1550 640 12.90 .59 5.91
1945 1473 12.70 .54 4.81
20 208 12.50 .43 3.02
150
­ 12.20 .13
.46
126
­ 14.50 .79 2.69
158
­ 12.50 .42 2.65
337 647 15.10 .86 1.06
80
40 15.10 .86
­
20 464 14.60 .82 1.86
100 290 14.40 .79 2.36
40
90 14.40 .79
.73
106
97 13.90 .74 3.57
52
96 13.60 .70 4.29
250 290 13.40 .67 4.04
65
80 13.30 .63 4.83
250 250 13.10 .59 3.30
500
­ 13.00 .51 2.93
20 780 16.50 .87
.82
40 1462 15.90 .84 1.34
20 1010 15.10 .78 2.44
42
82 14.90 .76 2.92
10
10 14.70 .74 3.41
20 470 14.40 .71 3.97
310
5 14.30 .68 4.59
15 388 13.90 .62 3.86
23 120 13.80 .59 3.34
25
­ 14.50 .64 3.11
26
­ 14.10 .54 1.91
40
40 16.80 .83 1.48
40
40 17.30 .79 2.16
20
40 17.80 .80 1.97
Coca­Cola Amatil Last Sale Price $9.70
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
15
15
15
15
15
15
15
15
15
15
9.50
9.75
9.76
10.00
9.26
9.50
9.51
9.75
9.76
9.98
.34
.20
.13
.12
.44
.35
.30
.23
.20
.15
.36
.20
.12
.07
.36
.35
.22
.14
.12
.12
336
337
50
33
410
262
104
30
100
50
1046
773
200
303
270
2551
393
1661
250
4010
23.80
23.80
23.80
24.50
21.30
21.30
21.30
21.50
21.50
21.90
.66
.51
.50
.36
.76
.66
.65
.53
.53
.43
18.81
26.88
17.47
15.45
­
10.42
7.39
15.45
13.44
10.08
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
Apr 15
Apr 15
Apr 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
9.50
9.75
10.00
9.50
8.46
9.21
9.71
9.96
9.97
10.70
8.75
9.25
.29
.27
.19
.46
1.30
.26
.31
.23
.24
.13
1.00
.57
1490
880
40
150
8134
1090
1433
252
590
484
350
10
.39
.26
.17
.46
1.28
.68
.40
.29
.29
.11
1.10
.76
807
80
20
150
27
20
50
20
590
484
350
10
19.80
19.80
19.80
20.30
23.10
20.60
19.50
19.20
19.20
19.10
21.50
20.40
.66 8.29
.55 11.65
.45 7.84
.66 8.06
.88 1.02
.74 4.74
.60 10.11
.51 7.42
.51 7.42
.29 2.82
.82 2.29
.73 4.82
Computershare Last Sale Price $11.63
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Apr
Apr
Apr
Sep
15
15
15
15
15
15
15
15
15
15
15
11.75
12.00
12.50
11.75
12.00
12.25
12.50
12.25
12.50
12.75
13.00
.27
.17
.06
.33
.23
.16
.11
.23
.16
.11
.32
.44
.16
.06
.40
.25
.21
.13
.21
.17
.10
.28
30
303
573
47
100
146
80
30
7911
100
30
500
660
2345
77
1340
480
540
30
8411
10
10
26.90
26.50
26.80
23.90
23.60
23.40
23.30
22.10
21.80
21.60
21.90
.48
.37
.19
.51
.42
.33
.26
.38
.30
.24
.37
29.70
18.49
6.73
18.49
13.17
8.97
6.16
8.41
5.98
4.11
4.22
150
200
11
3
450
172
25
650
800
910
25
123
950
200
370
2013
530
135
120
649
1230
120
628
1140
310
359
500
100
10
12
5
30
12
20
26
250
180
481
260
30
20
798
10
40
38
20
34
45
100
3
5
2
50
10
3
250
255
172
222
­
537
310
46
76
330
1220
1838
335
501
768
245
648
1350
560
337
290
1321
1612
240
663
710
472
433
281
300
449
180
107
136
90
45
268
620
180
587
788
783
703
914
10
45
32
41
30
­
70
63
205
16
434
16
51
400
257
29.00
28.00
27.90
27.00
27.00
26.10
26.10
25.30
24.40
23.50
22.70
21.90
21.20
21.20
20.60
20.20
20.20
19.90
19.90
19.80
19.80
19.80
19.90
20.00
20.30
20.70
21.20
21.40
31.60
22.70
22.70
21.90
21.20
19.60
18.60
18.10
18.10
17.70
17.60
17.60
17.60
17.60
17.80
18.00
18.30
18.70
16.90
16.80
16.80
44.50
35.40
32.60
24.00
19.70
18.50
17.30
17.10
.97
.97
.97
.96
.96
.95
.95
.93
.91
.88
.85
.81
.76
.76
.69
.62
.62
.54
.54
.45
.37
.37
.30
.24
.18
.14
.11
.08
1.00
.97
.97
.97
.96
.92
.83
.74
.74
.63
.56
.56
.43
.37
.26
.21
.18
.15
.52
.31
.19
1.00
1.00
1.00
.99
.91
.80
.56
.48
3.19
3.48
3.56
3.93
3.93
4.52
4.52
5.26
6.23
7.56
9.19
11.41
14.30
14.38
18.16
23.27
23.34
28.98
28.98
22.08
16.53
16.45
12.15
8.82
6.37
4.67
3.48
2.45
­
2.19
­
­
2.48
­
6.15
9.45
6.82
14.53
17.56
15.93
11.15
8.71
5.22
4.08
3.15
2.52
11.19
4.82
2.35
­
­
­
­
2.15
4.88
9.58
7.21
100
1476
50
36
4564
3407
2000
36
33.40
26.70
27.30
25.80
.89 8.15
.54 39.11
.73 15.48
.36 14.67
70
20
4542
30
1166
1499
500
70
19
90
30
46
50
30
75
12
50
90
32.40
31.10
30.00
28.20
27.70
27.40
27.30
27.30
28.80
24.90
24.50
23.90
23.30
23.00
23.30
24.60
22.80
23.10
.80
.74
.66
.48
.39
.30
.22
.16
.86
.51
.43
.18
.47
.34
.10
.75
.29
.52
CSL Last Sale Price $87.95
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Apr
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
76.01
77.00
77.01
78.00
78.01
79.00
79.01
80.00
81.00
82.00
83.00
84.00
85.00
85.01
86.00
87.00
87.01
88.00
88.01
89.00
90.00
90.01
91.00
92.00
93.00
94.00
95.00
96.00
48.01
75.00
75.01
76.01
77.00
80.01
83.00
85.00
85.01
87.00
88.00
88.01
90.00
91.00
93.00
94.00
95.00
96.00
89.00
93.00
96.00
34.01
43.01
45.01
64.01
77.01
82.00
89.00
91.00
12.15
11.19
11.18
10.22
10.21
9.26
9.24
8.30
7.37
6.46
5.57
4.72
3.92
3.91
3.17
2.52
2.52
1.96
1.96
1.49
1.12
1.11
.82
.59
.43
.32
.23
.17
39.36
13.24
12.57
11.61
11.29
7.85
5.78
4.22
3.86
2.91
2.37
2.15
1.50
1.18
.70
.55
.42
.34
2.27
.97
.47
53.53
44.63
42.65
23.91
11.70
7.68
3.40
2.56
4.00
10.00
9.80
9.30
7.00
9.93
8.95
8.80
5.00
6.90
2.16
4.29
2.08
3.38
3.70
2.80
1.02
2.45
1.35
1.76
1.25
.38
.65
.70
.46
.31
.34
.14
37.80
12.10
10.75
8.85
1.52
4.40
5.75
4.60
3.11
2.30
2.00
1.97
1.10
1.06
.65
.45
.53
.45
2.52
1.19
.56
51.55
42.70
41.85
20.90
10.20
3.10
2.99
2.20
CSR Last Sale Price $4.00
Feb
Feb
Mar
Mar
15
15
15
15
3.60
4.00
3.80
4.20
.42
.12
.29
.09
.27
.10
.23
.09
Crown Resorts Last Sale Price $13.61
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
May 15
May 15
Jun 15
12.75
13.00
13.25
13.76
14.00
14.25
14.50
14.75
12.25
13.76
14.01
15.00
14.01
14.50
16.00
12.75
15.00
14.00
1.03
.83
.66
.36
.26
.17
.12
.08
1.52
.40
.30
.11
.39
.25
.04
1.21
.23
.60
.95
.17
.76
.43
.32
.13
.14
.10
1.45
.41
.23
.13
.43
.30
.07
1.12
.25
.50
70
20
1233
30
1020
1600
246
40
8
90
30
220
50
30
75
4
50
90
16.76
21.55
28.26
34.48
24.42
16.76
11.49
7.66
7.90
18.92
14.37
5.03
12.45
7.98
1.44
7.89
5.07
11.04
Echo Entertainment Last Sale Price $4.05
Feb 15
Mar 15
4.10
4.20
.13
.12
.10
.13
1400
5405
700 38.00 .49 41.84
3305 31.80 .44 19.31
Flight Centre Travel Last Sale Price $37.81
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
15
15
15
15
15
15
15
15
15
34.00
36.00
37.00
38.00
41.00
34.00
38.00
40.00
42.00
4.09
2.40
1.68
1.10
.20
4.23
1.36
.58
.21
2.20
2.70
1.45
.85
.19
4.20
1.09
.61
.27
30
20
20
10
500
25
170
75
20
35
310
20
10
515
29
170
120
­
34.80
30.90
29.30
28.10
26.70
27.90
24.10
23.30
23.10
.89
.75
.64
.51
.15
.87
.53
.32
.15
9.65
20.17
29.99
37.75
6.90
7.24
23.36
10.08
3.62
Fortescue Metals Grp Last Sale Price $2.36
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
0.01
1.95
2.00
2.10
2.20
2.30
2.40
2.41
2.50
2.51
2.60
2.70
2.80
2.90
3.10
1.70
1.75
1.90
2.00
2.10
2.11
2.20
2.21
2.30
2.31
2.40
2.50
2.60
2.61
2.70
2.71
2.80
2.90
2.91
1.70
1.80
2.00
2.10
2.20
2.30
2.40
2.61
2.70
2.80
2.90
3.00
2.60
0.01
1.85
2.20
2.30
2.80
2.90
3.00
4.00
4.30
2.20
3.30
2.36
.46
.42
.34
.27
.20
.15
.14
.11
.10
.07
.05
.04
.02
.01
.70
.66
.53
.45
.38
.34
.31
.28
.25
.23
.20
.16
.12
.12
.10
.09
.07
.06
.06
.71
.63
.48
.41
.35
.29
.24
.16
.13
.11
.09
.07
.21
2.27
.65
.43
.38
.19
.16
.14
.04
.03
.51
.15
2.21
.44
.29
.33
.26
.19
.14
.11
.10
.10
.07
.04
.03
.04
.01
.41
.36
.44
.43
.22
.21
.31
.20
.24
.12
.18
.14
.12
.13
.08
.10
.06
.05
.04
.46
.34
.49
.39
.19
.23
.21
.14
.12
.10
.07
.05
.19
4.96
.51
.36
.30
.12
­
.14
.03
.01
.31
.10
30
30
­
­ 2.76
50
20 78.90 .85 27.62
1067 1027 76.90 .82 33.14
750 350 73.10 .76 44.19
1227 555 69.70 .69 58.00
1231 1178 66.70 .60 80.09
2953 1275 64.20 .51 82.85
100 100 64.00 .50 80.09
3889 4062 62.20 .41 58.00
670
­ 62.00 .40 55.24
1841 1642 60.80 .32 38.67
4400 5154 60.20 .24 27.62
469 720 60.20 .17 19.33
2531 13161 60.80 .13 11.05
400 2726 63.10 .07 5.52
950 950 90.90 .87 11.05
439 439 88.10 .86 12.43
200 100 81.10 .81 17.95
508 254 78.00 .77 23.48
500 700 75.40 .72 31.76
400 400 75.20 .71 24.86
840 1090 73.10 .66 41.43
200 200 72.90 .66 35.90
1480 1350 70.90 .60 52.47
350 688 70.70 .60 49.71
1700 1260 68.90 .54 55.24
1912 900 67.20 .48 42.81
640 1469 65.80 .41 33.14
60 1050 65.70 .41 31.76
380 271 64.80 .35 26.24
64 100 64.80 .35 23.48
60 2900 64.40 .30 19.33
810 946 64.50 .25 15.19
45 820 64.50 .25 15.19
450 450 84.10 .85 9.21
900 1300 82.00 .82 12.89
2650 2500 77.20 .75 22.09
100
50 74.50 .71 27.62
60 346 71.90 .66 34.98
75 115 69.40 .61 42.35
7
­ 67.20 .56 44.19
700 1000 63.70 .45 28.54
2800 2500 62.60 .40 23.94
96 204 61.60 .35 19.33
60 100 61.00 .30 15.65
20 140 60.70 .26 11.97
208
­ 63.30 .49 27.29
250 350
­
­
­
20
20 76.50 .79 14.20
260 260 69.60 .67 28.41
300 300 67.90 .63 33.67
404 479 61.40 .43 19.46
550
­ 60.60 .39 16.31
250 28150 60.10 .35 14.20
400 642 60.00 .13 3.68
139 1203 62.40 .10 3.16
560 500 69.80 .68 22.42
35 810 60.60 .36 9.75
Fairfax Media Last Sale Price $0.90
Feb 15
Feb 15
0.75
0.80
.16
.11
.09
.08
150
2120
1150 38.40 .97
2200 34.00 .91
7.24
7.24
Series
Ex
Fair
Price Value
Feb 15
Feb 15
Mar 15
May 15
Jun 15
Jun 15
0.85
0.90
0.95
0.90
0.85
0.95
.07
.04
.01
.06
.10
.05
Week
Last Vol
Sale 000s
.07
.03
.01
.06
­
.04
Annual
Open Implied
%
Int Volatility Delta Return
600
400
4210
800
2000
2000
4125
6310
4210
­
­
2000
32.90
33.40
28.70
32.50
34.90
33.20
.77
.54
.36
.58
.68
.48
21.73
50.69
10.86
20.45
12.41
13.79
.17
13
.13 6430
­ 13055
.35 100
­ 500
­ 500
.10 3100
.16 2085
.11 600
­
4420
­
90
500
­
4100
2085
900
14.40
13.60
13.20
14.80
13.40
13.10
15.20
13.30
13.30
.79 8.65
.61 13.70
.35 5.29
.80 6.04
.54 7.42
.44 5.22
.88 2.71
.60 5.26
.43 2.13
29
347
130
100
354
23.40
24.80
23.90
23.30
23.00
.68
.73
.65
.56
.45
GPT Grp Last Sale Price $4.52
Feb
Mar
Apr
Jun
Jun
Jun
Sep
Sep
Dec
15
15
15
15
15
15
15
15
15
4.40
4.50
4.70
4.30
4.60
4.70
4.10
4.60
4.90
.15
.12
.06
.33
.14
.10
.50
.16
.09
Harvey Norman Last Sale Price $3.95
Feb
Mar
Mar
Mar
Mar
15
15
15
15
15
3.86
3.77
3.86
3.95
4.05
.16
.27
.20
.15
.11
.14
.25
.19
.13
.07
85
547
50
100
200
21.45
14.03
18.98
24.75
17.33
Insurance Aust Grp Last Sale Price $6.40
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Apr
Sep
15
15
15
15
15
15
15
15
15
6.25
6.50
6.75
6.25
6.26
6.50
6.51
6.00
6.25
.25
.11
.04
.24
.19
.11
.10
.44
.39
.23
.11
.04
.29
.14
.09
.10
.33
.27
414 2114 22.10 .69 19.35
928 4971 21.60 .44 22.41
120 1000 21.90 .21 8.15
1064 4097 17.90 .69 9.17
44 290 17.90 .68 5.09
158 12070 18.20 .48 11.20
7750 9536 18.20 .47 9.67
50
50 17.40 .84 2.72
20
20 17.50 .69 5.63
IOOF Hldgs Last Sale Price $9.44
Feb
Feb
Feb
Feb
Mar
Jun
Sep
Sep
15
15
15
15
15
15
15
15
9.25
9.50
9.75
10.00
9.75
9.25
9.00
9.25
.36
.22
.12
.06
.16
.56
.86
.73
.28
.19
.09
­
.14
.30
.84
.56
317
290
150
150
126
100
90
78
480
220
150
­
126
500
150
70
24.10
23.20
22.90
23.00
20.60
23.00
24.40
24.10
.66
.50
.34
.21
.40
.65
.70
.65
23.48
30.38
16.57
8.29
10.70
9.73
6.82
8.77
70
395
34
450
54
198
500
55
100
170
75
100
100
200
100
1147
1090
249
315
184
106
523
35
­
­
­
100
100
100
100
40.80
37.10
36.30
35.90
35.90
30.60
30.70
31.50
32.10
31.70
32.10
32.80
32.70
32.40
31.80
.94
.71
.58
.43
.30
.59
.47
.27
.20
.26
.20
.32
.26
.21
.16
5.53
28.58
46.10
37.80
22.13
29.04
24.89
11.52
7.84
7.68
5.53
4.73
3.53
2.49
1.68
431
3061
1484
6100
95
388
7806
90
4250
4090
500
100
100
37.40
35.40
31.80
28.50
27.40
26.70
31.10
25.80
29.70
25.30
26.70
26.10
26.90
.99
.98
.93
.81
.70
.55
.92
.46
.89
.49
.52
.37
.71
1.81
3.61
5.42
14.44
23.47
37.92
5.42
19.86
6.02
17.45
15.72
9.35
8.01
26.60
26.50
25.70
25.00
24.60
24.40
24.60
27.70
25.90
25.80
25.80
25.90
24.00
23.70
25.50
.65
.65
.55
.44
.33
.23
.16
.60
.39
.32
.27
.17
.44
.32
.59
26.53
27.03
36.54
26.53
17.02
10.51
6.51
25.53
15.77
12.01
9.26
5.26
14.18
8.68
15.64
501
425
312
311
52
300
80
33.00
32.70
32.70
33.00
31.60
31.10
30.60
.46
.36
.26
.19
.57
.42
.45
37.28
25.59
17.06
11.37
27.49
18.01
14.74
766
398
4947
­
3494
49
337
24.50
22.90
21.70
21.70
20.50
18.90
18.70
.88
.78
.61
.24
.61
.49
.54
7.03
12.90
24.62
8.99
14.46
10.03
8.78
22.10
20.50
20.50
19.60
35.40
19.50
.75
.48
.72
.52
1.00
.44
16.43
24.65
12.32
17.80
­
8.35
4.30
5.03
5.98
7.34
9.44
12.69
12.69
17.72
25.17
25.17
17.72
17.62
10.28
10.28
5.77
3.25
1.05
4.77
9.44
11.64
14.52
18.25
18.25
15.31
15.26
10.75
10.75
7.34
4.88
1.57
5.77
12.97
15.56
9.47
6.89
4.89
3.46
1.78
12.21
2.57
10.39
9.29
1.50
1.14
.68
8.09
6.33
5.33
6.37
Iluka Res Last Sale Price $7.07
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Apr
Apr
Dec
Dec
Dec
Dec
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
6.00
6.75
7.00
7.25
7.50
7.00
7.25
7.75
8.00
8.00
8.25
9.00
9.50
10.00
10.50
1.10
.47
.32
.20
.12
.39
.27
.13
.09
.13
.09
.29
.22
.16
.11
.43
.55
.32
.17
.07
.31
.22
.12
.10
.13
.10
.26
.19
.17
.10
Incitec Pivot Last Sale Price $3.61
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Apr 15
Apr 15
May 15
May 15
Dec 15
2.90
3.00
3.20
3.40
3.50
3.60
3.10
3.70
3.10
3.70
3.70
3.90
3.40
.71
.62
.42
.25
.17
.12
.54
.11
.56
.14
.19
.11
.47
.71 100
.58 200
.40 100
.17 100
.14
42
.07 200
.12 270
.10 16651
.23 183
.12
90
.19 10500
.08 100
.17
50
James Hardie Ind Last Sale Price $13.02
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Jun
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
12.75
12.76
13.00
13.25
13.50
13.75
14.00
12.87
13.58
13.82
14.05
14.52
13.50
14.00
13.00
.54
.53
.39
.27
.17
.11
.07
.66
.32
.24
.19
.11
.42
.26
.84
.54
.44
.45
.28
.24
.16
.10
.70
.38
.33
.26
.15
.43
.27
.92
169
400
800
1050
1194
152
44
50
25
53
77
132
23
20
20
224
­
2582
550
1404
113
92
100
5955
200
528
414
23
1337
1000
Leighton Hldgs Last Sale Price $20.63
Feb
Feb
Feb
Feb
Mar
Mar
Apr
15
15
15
15
15
15
15
21.00
21.50
22.00
22.50
20.50
21.50
21.50
.59
.41
.27
.18
1.00
.57
.70
.85
.37
.27
.20
1.10
.55
.72
10
41
32
60
10
20
114
Lend Lease Grp Last Sale Price $16.68
Feb
Feb
Feb
Feb
Mar
Apr
Jun
15
15
15
15
15
15
15
15.50
16.00
16.50
17.50
16.50
17.00
17.00
1.27
.84
.50
.12
.55
.39
.59
1.46
.28
.55
.12
.63
.46
.62
15
200
304
100
245
19
50
Medibank Private Last Sale Price $2.38
Feb
Feb
Mar
Mar
Jun
Jun
15
15
15
15
15
15
2.30
2.40
2.30
2.40
0.11
2.50
.11
.04
.13
.07
2.27
.08
.06
.03
.12
.06
2.23
.07
1680
2800
90
140
400
95
2261
2605
6650
1118
400
1500
Macquarie Grp Last Sale Price $62.15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Dec 15
55.01
56.01
57.00
58.00
59.00
60.00
60.01
61.00
62.00
62.01
63.00
63.01
64.00
64.01
65.00
66.00
69.00
55.01
58.94
59.92
60.90
61.89
61.90
62.87
62.88
63.85
63.86
64.83
65.82
68.76
56.00
61.00
62.00
64.00
65.00
66.00
67.00
69.00
62.00
68.00
61.89
62.87
69.75
70.73
72.69
61.89
63.85
64.83
62.87
7.34
6.38
5.43
4.50
3.60
2.75
2.75
2.00
1.35
1.34
.84
.84
.49
.49
.28
.16
.05
7.59
4.11
3.34
2.63
2.00
1.99
1.46
1.46
1.02
1.02
.70
.47
.15
6.97
3.00
2.38
1.36
.98
.70
.50
.26
2.63
.52
2.86
2.33
.38
.28
.17
3.54
2.56
2.16
3.49
6.40
2.90
4.71
3.52
2.84
2.25
.70
1.95
1.19
1.40
.81
.67
.51
.40
.26
.13
.07
7.70
4.20
3.45
2.11
2.05
2.15
1.54
1.23
1.05
1.00
.50
.45
.09
7.00
2.25
1.78
1.00
.81
.71
.51
.19
2.71
.54
2.28
1.41
.12
.30
.12
3.10
1.79
­
3.00
67
267
240
100
106
204
1625
334
1621
295
2070
609
694
138
505
10
250
200
200
31
1063
695
224
507
20
74
230
100
114
300
1
48
69
103
44
301
197
150
20
100
500
10
500
121
875
9
3
20
4
92
287
613
1804
1524
544
1475
3424
2090
525
3879
609
793
138
999
60
250
200
168
1143
1132
687
1680
1575
6
288
440
253
88
269
1
560
152
139
128
225
170
171
34
145
1381
895
250
340
616
6
50
­
24
28.40
26.60
24.80
23.00
21.50
20.10
20.10
18.90
18.00
18.00
17.30
17.30
16.90
16.90
16.90
17.30
20.90
24.60
20.50
19.70
18.80
18.10
18.10
17.50
17.50
17.00
17.00
16.70
16.50
17.40
22.40
18.60
17.90
16.80
16.40
16.20
16.10
16.40
17.50
16.30
18.10
17.70
16.50
16.60
16.90
18.50
17.90
17.60
18.70
.95
.94
.92
.89
.84
.77
.77
.68
.56
.56
.43
.43
.30
.30
.20
.12
.04
.92
.79
.74
.67
.59
.59
.50
.50
.40
.40
.31
.23
.09
.88
.66
.59
.44
.36
.29
.22
.13
.60
.24
.62
.56
.20
.17
.12
.64
.56
.52
.62
100
100
1469
600
700
­
­
1400
600
700
41.10
36.80
37.90
32.30
33.00
.44 44.64
.48 31.25
.31 17.86
.30 7.65
.26 6.80
1000
596
500
­
180
716
620
1500
46.90
47.90
49.70
52.80
42.20
41.60
41.80
42.20
.65
.45
.37
.29
.71
.56
.48
.45
Metcash Last Sale Price $1.46
Feb
Mar
Mar
Jun
Jun
15
15
15
15
15
1.50
1.50
1.60
1.70
1.75
.05
.07
.04
.04
.04
.05
.07
.03
.06
.05
Myer Hldgs Last Sale Price $1.55
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Apr
15
15
15
15
15
15
15
15
1.50
1.60
1.65
1.71
1.45
1.55
1.60
1.65
.11
.06
.05
.04
.17
.11
.09
.07
.14
.04
.04
.01
.14
.09
.07
.06
150
724
100
400
20
144
4
1500
46.11
50.30
41.92
29.34
25.15
41.92
35.63
19.56
Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
DERIVATIVES ­ SHARE OPTIONS cont’d
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
National Aust Bank Last Sale Price $35.63
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Jun 16
30.00 5.69 5.55 976 558 25.50 1.00 2.20
30.50 5.20 2.23
40 100 24.60 .99 2.38
31.50 4.21 3.75
14 265 22.50 .98 2.74
32.01 3.70 3.65
70 215 21.40 .97 2.93
32.50 3.23 2.75 245 5731 20.30 .96 3.48
32.51 3.21 3.26 109 402 20.20 .96 3.48
33.00 2.74 2.14 669 6010 19.10 .94 4.02
33.01 2.73 1.06 122 698 19.10 .94 4.02
33.50 2.27 2.33 868 4162 17.90 .92 5.12
33.51 2.26 2.20
70 500 17.90 .92 5.12
34.00 1.80 1.85 1191 4738 16.70 .87 6.40
34.01 1.80 1.94 375 2156 16.70 .87 6.59
34.50 1.37 1.47 712 3537 15.50 .81 8.78
34.51 1.36
.97 318 2666 15.40 .81 8.78
35.00
.96
.99 2232 6767 14.30 .72 12.26
35.01
.95
.85 250 730 14.30 .72 12.26
35.50
.62
.69 5424 11634 13.40 .59 17.93
35.51
.61
.40 260 260 13.40 .59 18.11
36.00
.35
.37 10646 7877 12.70 .44 12.99
36.01
.35
.36 1823 1696 12.70 .43 12.81
36.50
.19
.20 1779 1407 12.30 .28 6.77
37.00
.09
.08 2030 2330 12.40 .17 3.29
0.01 35.77 33.40 18000 18000
­
­ 2.74
28.01 7.74 6.85
20 227 25.10 1.00 2.10
30.01 5.77 3.82
77 1029 24.10 .98 2.74
32.01 3.85 1.74
20 498 20.60 .93 4.12
32.50 3.38 1.67
62 1202 19.60 .91 4.66
33.00 2.92 2.88
50 1536 18.60 .89 5.40
33.01 2.92 1.25
19 838 18.60 .89 5.40
33.50 2.47 1.21 223 3479 17.60 .86 6.22
33.51 2.46
.81
62 809 17.60 .86 6.22
34.00 2.04 2.12 480 4871 16.60 .81 7.41
34.01 2.02 1.05 187 583 16.60 .81 7.41
34.50 1.63 1.10 624 4833 15.60 .76 9.06
34.51 1.62
.52 190 1207 15.60 .76 9.06
35.00 1.25 1.25 818 6008 14.70 .69 11.25
35.01 1.24 1.25 2224 1850 14.70 .69 11.25
35.50
.91
.90 3615 3655 13.90 .60 14.27
35.51
.90
.92
81 738 13.90 .60 14.27
36.00
.63
.65 4360 7821 13.30 .50 11.43
36.01
.62
.63 420 195 13.30 .50 11.34
36.50
.41
.42 628 1400 12.90 .39 7.50
36.51
.41
.40 210
73 12.90 .39 7.41
37.00
.26
.25 2998 2256 12.60 .29 4.76
37.50
.16
.16 300 215 12.60 .20 2.93
38.00
.10
.07 1500 1408 12.70 .13 1.74
41.00
.00
.31 250 294 14.10
­
­
31.00 4.92 4.49
10
10 20.60 .95 3.48
32.50 3.50 3.46
1 101 17.90 .90 4.57
33.00 3.05 1.18
30 140 17.10 .87 5.12
33.01 3.04
.80 125 125 17.10 .87 5.18
34.00 2.20 1.86
48 538 15.70 .80 6.95
34.50 1.81 1.60 340 935 15.10 .75 8.29
35.00 1.45 1.08 215 1139 14.50 .69 9.94
35.50 1.12
.90
50 425 13.80 .61 12.01
35.51 1.11
.80
10
20 13.80 .61 12.07
36.00
.82
.86 721 1820 13.30 .53 10.06
36.50
.58
.58 255 315 12.80 .44 7.13
37.00
.40
.41 900 610 12.40 .35 4.88
37.50
.27
.27 745 500 12.20 .27 3.29
38.00
.17
.16 350 350 12.20 .20 2.13
38.50
.12
.12 500 500 12.20 .14 1.40
32.00 4.04 4.05
20 420 18.10 .90 3.49
34.00 2.30
.74
3
81 15.60 .78 5.77
34.01 1.71
.57
65 122 15.60 .78
.73
34.50 1.92
.83
40 499 15.00 .74 6.76
35.00 1.55 1.54 491 1844 14.50 .69 7.96
35.01 1.09
.84 307 307 14.40 .69 4.05
35.50 1.24 1.30 500
60 14.00 .63 9.51
35.51
.83
.62 2112 1982 14.00 .63 6.16
36.00
.95
.99 1065 890 13.60 .56 8.22
36.01
.63
.57
85
85 13.60 .56 5.38
36.50
.72
.74 544 1225 13.30 .49 6.20
37.00
.53
.53
20 200 13.10 .41 4.56
37.50
.39
.39 200 700 13.00 .34 3.31
27.01 7.92 7.35
10
15 20.70 .99
­
31.00 4.97 5.03
20 120 19.20 .92 2.40
33.01 2.63
.73
20 396 17.20 .83
.10
34.00 2.37 2.35 270 4344 16.00 .77 5.12
34.51 1.59
.53
62 108 15.40 .73 3.24
35.00 1.63 1.52 660 3992 14.90 .69 6.97
35.01 1.29 1.20 2010 1762 14.90 .68 4.67
35.50 1.31 1.36 1860 581 14.50 .63 8.26
35.51 1.03
.84 115 660 14.50 .63 6.34
36.00 1.03 1.06 209 269 14.10 .58 7.21
36.01
.81
.57
87 1332 14.10 .57 5.61
37.00
.60
.60 480 822 13.50 .45 4.18
37.01
.47
.43 261 731 13.50 .45 3.28
38.50
.23
.16 167 335 13.20 .27 1.64
39.00
.17
.18 430 456 13.20 .22 1.18
41.00
.04
.13 700 700 13.60 .09
.31
34.50 2.36 1.35
3 684 17.00 .72 5.29
35.00 2.04
.96
9 329 16.50 .69 6.07
35.50 1.73 1.55 152 292 16.00 .65 6.87
36.00 1.46
.93
65 1867 15.60 .61 6.28
37.00 1.00
.98 1010 354 14.90 .52 4.28
35.00 2.27 1.70
3 3135 17.60 .69 5.23
35.50 2.00 1.75
7
7 17.20 .66 5.93
36.00 1.73
.58 100 860 16.90 .63 5.49
37.00 1.26
.61 100 300 16.20 .57 4.02
38.00
.90
.92
30 475 15.70 .49 2.86
37.00 1.91 1.58
30
30 18.70 .63 3.83
Newcrest Min Last Sale Price $13.56
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Sep
Dec
Dec
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
10.00
10.25
10.50
10.51
10.75
11.00
11.25
11.50
11.51
11.75
12.00
12.25
12.50
12.75
12.76
13.00
13.01
13.25
13.50
13.51
13.75
13.76
14.00
14.25
14.26
14.50
14.51
14.75
14.76
15.00
15.01
16.00
8.00
8.50
9.00
9.01
9.50
10.00
10.01
10.25
10.50
10.75
11.00
11.01
11.25
11.50
11.51
11.75
12.00
12.01
12.25
12.50
12.75
13.00
13.50
13.75
14.00
14.50
14.51
15.00
16.00
17.00
20.00
10.50
11.00
11.50
11.75
13.00
13.50
14.50
16.00
9.25
10.01
10.25
10.50
10.75
11.00
11.50
12.00
12.50
14.01
15.00
16.00
20.00
21.00
23.00
30.00
16.00
13.50
13.75
3.63
3.39
3.15
3.15
2.92
2.69
2.46
2.23
2.21
2.00
1.78
1.58
1.37
1.18
1.17
1.00
.99
.83
.69
.69
.56
.56
.46
.36
.36
.28
.28
.23
.23
.19
.18
.07
5.62
5.13
4.65
4.64
4.17
3.70
3.69
3.46
3.23
3.01
2.79
2.77
2.56
2.36
2.35
2.15
1.95
1.94
1.75
1.58
1.40
1.24
.95
.83
.71
.52
.52
.38
.20
.11
.02
3.31
2.87
2.46
2.25
1.40
1.12
.68
.30
4.60
3.94
3.73
3.52
3.31
3.11
2.71
2.36
2.02
1.22
.83
.56
.11
.07
.03
.00
.89
2.15
2.04
3.40
.50
3.22
3.20
2.42
2.73
2.40
1.87
2.30
1.42
1.83
1.63
1.50
1.23
1.22
1.10
.64
.86
.70
.70
.60
.61
.45
.40
.57
.33
.25
.33
.27
.23
.21
.09
5.53
1.53
3.37
4.67
.70
3.75
3.77
1.80
3.35
1.86
3.00
2.82
2.67
2.39
2.47
2.20
2.16
.54
1.78
1.82
1.08
1.44
.91
.83
.74
.58
.64
.46
.26
.10
.04
­
1.50
2.50
1.49
1.25
1.00
.72
.33
4.55
3.92
.75
3.48
3.37
3.20
2.75
1.12
1.75
.73
.94
.59
.18
.10
.06
.03
.98
.27
­
58
248
246
24
19
190
250
58
180
141
980
20
173
100
175
256
767
79
501
570
651
30
599
54
110
797
110
230
250
393
150
760
200
207
50
26
20
534
228
30
39
100
163
2
200
179
30
267
325
100
220
530
200
220
160
30
30
20
10
500
175
841
1000
30
19
50
30
100
23
55
250
80
15
23
30
125
5
4
100
30
200
26
500
5700
500
500
1000
6
24
40
429
566
2926
106
831
6775
640
6510
215
1912
6118
655
1408
2702
205
1959
829
575
637
690
520
­
1936
349
121
893
­
467
150
779
190
1060
325
372
251
26
5041
858
248
150
470
430
2717
309
1465
1426
290
2538
1156
410
582
1240
250
483
287
100
2451
606
810
812
475
410
1138
­
15
164
114
100
48
402
250
80
230
23
261
1377
3549
609
221
3433
385
221
2260
6786
500
700
1300
6
440
­
70.60
68.70
66.70
66.60
64.50
62.30
60.00
57.80
57.70
55.60
53.40
51.30
49.40
47.70
47.70
46.30
46.20
45.10
44.10
44.10
43.40
43.30
42.80
42.50
42.50
42.40
42.40
42.50
42.50
42.80
42.80
44.30
70.80
67.70
64.40
64.40
61.00
57.80
57.70
56.20
54.70
53.30
51.90
51.80
50.60
49.40
49.30
48.20
47.20
47.10
46.20
45.40
44.60
44.00
42.80
42.30
41.90
41.40
41.40
41.30
42.00
43.40
48.20
49.30
47.10
45.10
44.30
41.60
40.80
39.60
39.20
51.00
48.40
47.50
46.60
45.70
44.80
43.20
42.10
41.30
39.50
38.70
38.40
39.00
39.30
39.80
41.30
37.60
39.60
39.40
.96
.95
.94
.94
.92
.91
.89
.88
.88
.85
.83
.80
.76
.72
.71
.67
.67
.61
.55
.55
.49
.49
.43
.37
.37
.31
.31
.26
.26
.22
.22
.10
.98
.97
.96
.96
.95
.93
.93
.92
.91
.90
.88
.88
.86
.84
.84
.82
.79
.79
.76
.73
.69
.65
.56
.52
.48
.39
.39
.31
.19
.11
.03
.90
.86
.83
.80
.65
.57
.42
.24
.92
.89
.88
.86
.85
.83
.80
.75
.70
.53
.42
.32
.09
.06
.03
­
.39
.63
.61
6.73
7.69
9.13
9.13
10.57
12.02
13.94
15.86
15.86
18.75
21.63
25.48
29.32
35.57
35.57
42.30
42.30
50.47
60.56
61.04
54.32
53.83
43.74
34.61
34.61
27.40
27.40
22.11
21.63
17.78
17.30
6.73
2.88
3.61
4.33
4.33
5.29
6.73
6.73
7.45
8.41
9.61
10.82
10.82
12.26
14.18
14.18
16.10
18.51
18.51
21.39
24.75
28.36
32.69
42.78
39.90
34.13
24.99
24.99
18.27
9.61
5.29
.96
8.01
9.93
12.66
14.26
26.76
33.81
21.79
9.61
5.31
7.05
7.69
8.42
9.06
9.98
11.90
14.56
17.67
22.34
15.29
10.35
2.01
1.28
.55
­
10.01
17.47
17.01
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
Dec 15
Jun 16
Dec 17
16.00
40.00
15.00
1.32
.05
3.41
1006 38.10 .44
6567 38.60 .02
9 39.80 .67
1.19
.04
3.21
70
137
3
9.95
.18
8.17
Origin Energy Last Sale Price $10.68
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 16
10.50
.42
.35
11.00
.19
.13
11.01
.12
.13
11.25
.12
.09
11.50
.07
.05
12.00
.02
.05
0.01 10.51 10.58
11.00
.26
.28
11.01
.25
.22
11.25
.18
.14
11.50
.12
.49
12.75
.01
.02
10.25
.73
­
11.00
.34
.30
11.75
.13
.15
12.00
.10
.12
12.75
.03
.04
11.50
.29
.24
10.75
.84
.90
13.01
.17
­
12.00
.52
.50
12.25
.45
.42
13.00
.29
.26
19.00
.17
.16
283 317 29.50 .62 29.90
188 245 28.30 .39 22.58
2600 600 28.30 .38 14.65
100 1218 28.10 .28 14.04
600 539 28.20 .19 7.93
200 900 29.00 .08 2.44
40 81925
­
­
­
11 275 28.10 .45 15.87
20
­ 28.10 .44 14.95
383 283 27.50 .36 10.99
50 1821 27.10 .29 7.32
30
55 26.50 .06
.92
88
­ 29.70 .68 12.41
317 295 27.30 .48 13.83
80 600 25.90 .27 5.29
50 110 25.50 .22 3.87
40 750 25.00 .09 1.22
500 550 26.90 .39 8.33
2
54 28.90 .60 12.06
68
­ 25.90 .25 2.37
5 270 27.60 .45 5.52
30
52 27.30 .42 4.78
8
8 26.60 .32 3.08
200 850 31.40 .21
.84
Orica Last Sale Price $18.14
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Jun
Jun
Jun
Jun
Jun
Sep
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
0.01 18.16 17.87
18.00
.63
.40
18.50
.38
.41
19.00
.21
.25
19.50
.11
.12
20.00
.06
.06
17.00 1.52 1.37
18.00
.86 1.02
18.50
.61
.46
19.00
.41
.29
19.01
.41
.39
20.00
.17
.16
18.50
.79
.85
20.00
.28
.32
17.50 1.66 1.52
18.00 1.37 1.43
18.50 1.11 1.21
19.00
.89
.96
20.50
.42
.42
22.00
.43
.36
41
120
355
1210
635
100
15
20
220
10
16
8
15
96
3
3
40
9
50
50
41
236
313
276
525
469
31
178
230
304
­
846
15
515
3
19
40
9
2820
70
­
27.10
26.30
25.90
25.90
26.40
28.50
27.00
26.40
25.90
25.90
25.40
26.10
25.00
29.70
29.00
28.40
27.90
26.90
27.40
­
.58
.43
.29
.18
.10
.76
.58
.48
.37
.37
.20
.50
.26
.66
.60
.54
.48
.31
.28
2.52
34.85
26.95
15.09
7.90
4.31
13.65
26.05
21.92
14.91
14.91
6.11
18.92
6.83
13.96
16.84
15.19
12.18
5.75
3.64
Oil Search Last Sale Price $7.77
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
May 15
Jun 15
0.01
7.25
7.50
7.75
8.00
8.25
8.50
8.00
8.25
8.50
8.51
7.50
8.00
8.50
8.75
8.50
7.79
.71
.53
.36
.24
.14
.08
.30
.20
.14
.13
.64
.36
.19
.17
.30
7.68
.56
.44
.28
.24
.14
.09
.30
.21
.11
.09
.61
.38
.19
.18
.29
30
100
108
150
186
546
20
200
135
1500
100
425
150
100
500
60
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
3.40
3.41
3.50
3.51
3.70
3.80
3.90
4.00
4.10
4.20
3.40
3.50
3.60
3.90
4.00
4.10
4.20
4.40
4.70
4.10
4.30
4.30
4.40
.52
.43
.43
.35
.28
.22
.16
.12
.09
.06
.54
.46
.39
.22
.17
.14
.12
.07
.04
.19
.13
.31
.28
.41
.41
.32
.06
.18
.19
.14
.10
.07
.05
.43
.31
.25
.20
.17
.13
.11
.07
.02
.15
.13
.27
.25
425
200
225
250
240
350
566
217
46
700
40
250
930
90
20
800
20
295
750
65
214
250
500
30
240
1688
1182
688
477
409
835
3824
7429
180
186
1411
2750
500
1110
­
47.10
44.10
41.40
39.10
37.30
36.00
36.10
34.90
34.10
34.10
37.40
34.30
32.00
29.70
30.60
­
.74
.65
.55
.43
.31
.20
.47
.38
.29
.29
.64
.49
.34
.31
.40
5.03
31.88
42.78
57.88
40.26
23.49
13.42
25.17
17.20
11.32
10.91
20.69
20.41
10.35
6.91
9.75
325
200
745
100
357
1293
507
280
240
1381
831
300
980
250
50
400
43
15
750
65
­
250
500
50.70
50.50
48.80
48.60
45.30
44.00
42.90
42.30
42.20
42.60
49.00
47.80
46.80
44.70
44.30
44.00
43.80
44.10
46.50
42.50
41.90
41.50
41.30
.85
.85
.80
.80
.68
.60
.51
.42
.34
.27
.79
.75
.70
.54
.48
.42
.37
.27
.17
.45
.36
.49
.46
15.16
­
20.21
­
35.37
48.84
53.89
38.74
28.63
20.21
11.79
15.16
20.21
37.05
29.47
23.58
19.37
12.63
6.74
20.77
14.60
12.28
11.10
650
283
250
200
2640
379
1500
100
1500
260
210
672
­
200
3650
1500
1350
606
1130
100
79.10
75.10
56.30
52.50
47.90
46.60
45.70
45.40
­
96.00
46.50
41.20
40.30
43.80
­
53.80
51.30
41.90
41.60
40.90
.96
.95
.89
.84
.67
.55
.43
.32
­
.98
.80
.47
.29
.72
­
.95
.94
.59
.54
1.00
7.49
7.49
14.98
19.98
44.95
64.93
47.45
29.97
1.25
3.75
17.48
32.46
16.23
21.64
2.85
3.81
4.28
26.64
23.31
1.09
80
364
1531
1634
235
6707
9287
4502
553
323
389
427
7657
­
3258
622
5704
160
328
4792
1897
34
27
20
1045
111
210
600
2730
37
202
50
400
­
32.10
31.30
30.70
30.70
30.40
30.70
31.40
32.20
32.00
31.40
30.90
30.50
30.50
30.30
30.30
30.20
30.20
30.30
30.60
31.60
29.50
29.20
28.90
28.70
30.50
30.40
29.50
28.50
28.80
28.60
31.50
30.10
­
.58
.48
.37
.36
.27
.13
.09
.06
.66
.59
.51
.43
.43
.36
.35
.29
.29
.23
.18
.11
.46
.40
.34
.28
.60
.61
.51
.32
.47
.44
.70
.61
2.46
39.93
37.47
25.19
24.57
15.97
6.14
4.30
2.46
18.74
24.88
23.96
17.82
16.28
12.90
11.98
9.21
8.60
6.76
4.91
2.76
14.74
11.67
8.60
6.76
17.35
15.91
13.22
6.08
8.02
6.94
8.39
10.68
30
400
313
753
2036
2962
162
4043
415
1493
330
1803
7027
1862
5602
4688
293
3018
3314
1309
672
1173
630
20
813
1242
2030
2500
80
607
274
411
405
2001
372
699
69
940
270
825
2799
­
36.70
30.60
29.30
28.00
27.00
27.00
26.00
26.00
25.30
25.30
24.70
24.70
24.30
24.30
24.10
24.10
24.20
24.40
24.80
25.80
26.60
28.30
28.30
26.70
26.10
25.50
25.00
25.00
24.60
24.60
24.30
24.30
24.20
24.20
24.10
24.10
24.10
24.10
24.30
24.50
­
.93
.81
.75
.68
.59
.59
.50
.49
.40
.40
.30
.30
.22
.22
.15
.15
.10
.07
.04
.02
­
.76
.76
.66
.59
.52
.45
.45
.38
.38
.32
.32
.26
.26
.20
.20
.16
.16
.13
.10
2.38
6.23
15.06
19.48
25.48
33.29
33.29
33.40
33.18
23.10
22.99
15.29
15.17
9.74
9.74
6.00
6.00
3.62
2.26
1.36
.57
.11
9.23
1.70
15.23
19.59
19.93
14.95
12.68
10.93
9.34
7.81
6.79
5.49
4.87
3.79
3.45
2.66
2.43
1.76
1.36
Qantas Airways Last Sale Price $2.61
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Apr
Jun
Jun
Jun
Jun
Jun
Dec
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
1.85
1.90
2.20
2.30
2.50
2.60
2.70
2.80
0.01
1.35
2.30
2.70
2.90
2.40
0.01
1.60
1.70
2.60
2.70
1.00
.78
.72
.44
.35
.20
.14
.10
.06
2.61
1.27
.38
.13
.07
.34
2.63
1.05
.95
.29
.25
1.64
.71
.67
.22
.31
.19
.14
.05
.05
2.34
1.22
.34
.13
.07
.25
2.47
1.03
.90
.22
.14
.65
600
283
60
400
100
720
1000
298
200
200
200
200
90
200
1200
500
1350
90
130
100
QBE Insurance Grp Last Sale Price $10.61
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Dec 15
Dec 15
0.01 10.62 10.56
10.50
.44
.41
10.75
.30
.26
11.00
.20
.22
11.01
.20
.30
11.25
.13
.14
11.75
.05
.06
12.00
.04
.03
12.25
.02
.03
10.25
.67
.60
10.50
.52
.46
10.75
.39
.36
11.00
.29
.28
11.01
.27
.27
11.25
.21
.23
11.26
.20
.17
11.50
.15
.15
11.51
.14
.14
11.75
.11
.11
12.00
.08
.09
12.50
.04
.05
11.01
.36
.31
11.25
.28
.49
11.51
.21
.19
11.75
.17
.17
10.50
.71
.61
10.50
.79
.77
11.00
.56
.48
12.00
.26
.28
11.50
.56
.50
11.75
.48
.47
10.00 1.40 1.38
10.75 1.00 1.25
30
300
220
599
40
3751
20
50
30
200
50
600
7219
60
135
622
55
340
189
1010
166
24
47
93
140
100
100
350
700
10
102
50
100
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
0.01 57.66 57.14
50.00 7.84 8.10
54.00 4.22 4.33
55.00 3.42 3.41
56.00 2.69 2.90
57.00 2.03 2.10
57.01 2.02 1.65
58.00 1.48 1.57
58.01 1.47 1.17
59.00 1.02 1.10
59.01 1.01 1.06
60.00
.68
.66
60.01
.67
.75
61.00
.43
.48
61.01
.43
.35
62.00
.27
.28
62.01
.27
.26
63.00
.16
.17
64.00
.10
.12
65.00
.06
.10
67.00
.03
.03
70.00
.01
.02
54.00 4.38 3.73
54.01 3.70 3.70
56.00 2.90 2.67
57.00 2.29 2.00
58.00 1.76 1.70
59.00 1.32 1.40
59.01 1.12 1.10
60.00
.96
.97
60.01
.82
.75
61.00
.69
.63
61.01
.60
.59
62.00
.48
.52
62.01
.43
.43
63.00
.34
.34
63.01
.30
.60
64.00
.23
.22
64.01
.22
.21
65.01
.16
.40
66.00
.12
.10
4030
390
113
199
44
1655
87
1033
390
1221
166
2451
5614
1520
6550
1140
52
2060
755
220
570
2173
20
20
10
265
120
1309
85
498
161
50
91
320
141
312
100
240
24
1000
40
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Mar 16
74.00
.01
.01
76.00
.01
.00
55.00 3.86 4.05
57.00 2.62 2.54
59.00 1.67 1.68
60.00 1.29 1.32
61.00 1.00
.94
61.01
.97
.95
62.01
.73
.71
64.00
.41
.43
65.00
.32
.32
55.00 4.30 4.35
58.00 2.61 2.74
62.00 1.20 1.15
62.01 1.19 1.01
63.01
.95
.90
58.00 3.08 2.95
61.00 1.87 2.90
62.00 1.55 1.56
63.00 1.28 1.45
66.00
.71
.72
67.00
.57
.61
68.00
.47
.37
71.00
.25
.74
45.01 11.71 11.38
61.00 2.60 2.68
64.00 1.68 1.12
67.00 1.06
.86
68.00
.91 1.02
70.00
.65 1.02
60.00 4.37 4.30
100
250
238
20
30
14
8
10
15
210
217
20
129
10
320
45
40
500
506
50
50
50
250
250
2
150
400
250
500
250
10
Annual
Open Implied
%
Int Volatility Delta Return
342
279
189
107
30
114
42
10
­
262
373
170
­
54
320
45
1160
232
324
315
629
366
1417
100
14
152
239
20
20
100
10
27.30
27.40
26.90
25.70
24.80
24.30
24.00
24.00
23.60
23.20
23.20
26.90
25.30
24.00
24.00
23.80
25.90
24.70
24.30
24.00
23.50
23.40
23.40
23.40
30.20
24.90
24.20
23.70
23.60
23.40
26.50
.01
­
.70
.60
.48
.43
.37
.37
.31
.22
.18
.69
.56
.37
.37
.32
.57
.44
.40
.36
.25
.21
.19
.12
.90
.50
.40
.31
.28
.23
.59
.11
­
9.81
15.55
12.57
9.78
7.55
7.32
5.55
3.13
2.38
9.27
13.91
6.37
6.31
5.09
13.29
8.07
6.71
5.52
3.06
2.46
2.05
1.08
­
6.91
4.46
2.82
2.41
1.73
6.61
447
111
233
2954
609
400
­
1166
42
8
130
32.40
26.80
28.50
26.30
25.20
24.10
21.70
21.50
26.30
25.20
27.20
.83 10.49
.59 30.65
.98
.81
.94 2.02
.89 4.03
.83 6.86
.46 16.13
.32 9.28
.95 2.15
.91 3.23
.93 2.15
1015
640
150
100
550
49.00
47.30
46.10
47.50
47.30
.61
.24
.66
.66
.52
55.03
20.64
28.66
24.24
24.90
200
1000 37.60 1.00
­
100
55
320
137
10
1384
1571
1380
252
30
ResMed Inc Last Sale Price $8.08
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Jun
15
15
15
15
15
15
15
15
15
15
15
7.50
8.00
6.50
7.00
7.25
7.50
8.25
8.50
6.75
7.00
6.50
.65
.27
1.59
1.11
.88
.67
.20
.12
1.37
1.14
1.65
.94
.17
1.95
1.46
1.24
.96
.20
.12
1.73
1.50
1.68
415
111
233
102
9
100
164
1166
42
8
30
Regis Res Last Sale Price $1.90
Feb
Feb
Apr
Jun
Jun
15
15
15
15
15
1.85
2.10
1.80
1.80
2.00
.13
.03
.22
.28
.19
.18
.03
.23
.29
.20
1015
250
150
100
50
Jun 15
0.11
3.59
­
Seek Last Sale Price $17.85
Feb
Feb
Mar
Mar
Jun
15
15
15
15
15
17.50
18.00
18.00
18.50
17.00
.71
.43
.59
.39
1.57
.33
.19
.69
.40
1.69
25.80
25.00
22.90
22.60
24.80
.65
.49
.52
.40
.70
26.29
31.40
21.73
14.06
10.02
Sims Metal Mgt Last Sale Price $10.87
Feb 15
11.00
.28
.41
70
190 28.60 .48 34.18
14
500
100
14 17.70 .69 16.37
5405 17.30 .78 8.93
280 14.60 .41 5.39
Stockland Last Sale Price $4.38
Feb 15
Mar 15
Jun 15
4.30
4.20
4.60
.14
.24
.10
.12
.25
.11
Sonic Healthcare Last Sale Price $18.84
Feb
Feb
Feb
Apr
Jun
15
15
15
15
15
18.00
18.50
19.50
19.00
19.50
.98
.60
.14
.41
.46
1.00
.57
.18
.46
.50
250
1028
1500
340
57
250
1254
1550
590
57
20.20
19.00
17.70
15.10
16.10
.83 9.69
.68 17.99
.27 9.69
.54 9.34
.48 6.06
40
15
100
300
195
320
1194
285
999
40
417
585
600
374
140
60
146
25
62
282
269
292
160
15
775
125
55
902
300
15
6
150
115
50
43
60
30
100
100
40
6
6
100
100
28
151
475
203
1152
845
320
3199
365
1631
330
1605
540
1054
2494
441
1340
50
1500
150
3984
169
731
190
294
1215
853
911
1482
1055
1548
6
540
600
70
183
­
2841
250
824
40
10
320
154
100
38
­
62.20
52.90
50.90
49.30
49.30
48.20
48.20
47.50
47.50
47.40
47.40
47.80
48.70
50.00
51.80
56.00
57.80
52.40
51.10
51.10
50.00
50.00
48.20
47.50
47.50
47.00
46.80
47.00
59.80
66.20
47.80
45.80
46.70
45.10
44.00
48.50
43.90
42.90
50.50
47.60
45.70
41.50
39.90
50.70
­
.89
.75
.68
.59
.58
.49
.49
.40
.39
.31
.31
.24
.18
.14
.11
.07
.75
.59
.53
.52
.46
.46
.34
.28
.28
.23
.19
.12
­
.88
.49
.38
.47
.38
.29
.57
.33
.20
.66
.57
.47
.20
.14
.67
5
570
4650
337
2074
190
4876
3600
2244
130
4800
768
2413
­
1714
­
­
565
300
100
20.30
19.60
18.20
18.20
17.80
17.70
17.60
17.60
17.70
19.50
16.40
16.40
16.60
16.10
15.90
15.80
15.20
38.30
18.80
16.50
Santos Last Sale Price $7.88
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
0.01
6.50
7.25
7.50
7.75
7.76
8.00
8.01
8.25
8.26
8.50
8.51
8.75
9.00
9.25
9.50
10.01
7.00
7.75
8.00
8.01
8.25
8.26
8.75
9.00
9.01
9.25
9.50
10.00
15.00
5.75
8.25
8.75
8.50
9.00
9.50
8.00
9.50
10.50
7.50
8.25
9.00
11.50
12.25
7.50
7.68
1.46
.81
.63
.47
.42
.34
.29
.25
.19
.17
.13
.12
.09
.06
.04
.03
1.12
.63
.50
.48
.39
.38
.23
.17
.17
.13
.10
.06
.00
2.23
.50
.32
.53
.36
.25
.84
.32
.16
1.30
.94
.66
.17
.10
1.48
7.70
1.23
.80
.64
.41
.39
.34
.25
.24
.21
.16
.15
.10
.10
.07
.25
.19
1.07
.64
.51
.45
.34
.39
.22
.17
.14
.12
.11
.06
.14
2.02
.42
.28
.52
.27
.22
.80
.30
.16
1.25
.86
.57
.16
.13
1.42
­
12.41
29.78
41.36
57.07
49.63
57.07
48.80
40.53
31.43
28.12
21.51
19.85
14.06
9.93
7.44
4.14
19.44
40.94
40.94
39.70
32.26
31.43
19.02
14.47
14.06
10.75
7.86
4.55
­
5.24
27.30
17.37
20.44
14.21
9.73
26.47
10.08
5.04
17.91
18.20
12.75
3.21
1.85
15.75
Suncorp Grp Last Sale Price $14.72
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
May 15
Jun 15
Jun 15
Dec 15
13.25 1.49 1.14
13.50 1.24 1.13
14.00
.77
.58
14.01
.47
.33
14.25
.55
.38
14.26
.31
.16
14.50
.37
.40
14.51
.20
.14
14.75
.23
.26
15.50
.04
.05
14.24
.42
.28
14.46
.41
.47
14.94
.19
.19
14.50
.42
.47
14.75
.30
.23
15.01
.20
.19
15.00
.27
.29
0.11 14.19 13.75
13.52 1.22
.95
14.94
.57
.43
5
570
233
162
290
140
830
3600
548
70
3809
238
1305
80
1214
900
190
565
5
100
.98 1.77
.96 1.77
.87 3.99
.87
­
.78 7.08
.78
­
.67 13.28
.66
­
.53 20.37
.19 3.99
.76
­
.67 6.64
.48 8.19
.66 6.05
.57 8.86
.48 5.76
.52 5.63
1.00
­
.83
.25
.62 4.43
Sydney Airport Last Sale Price $4.99
Feb 15
Mar 15
Dec 15
5.00
5.00
5.25
.11
.14
.19
.09
.13
.15
70
600
30
3070 19.40 .53 27.43
­ 16.80 .55 17.63
30 16.10 .53 4.20
Tabcorp Hldgs Last Sale Price $4.57
Rio Tinto Last Sale Price $57.56
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Ex
Fair
Price Value
Scentre Grp Last Sale Price $3.80
OZ Minerals Last Sale Price $3.87
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Sep
Sep
Week
Last Vol
Sale 000s
Series
Jun 15
4.50
.24
.22
40
40 19.90 .64
9.24
Transurban Grp Last Sale Price $9.21
Feb 15
Feb 15
Mar 15
Mar 15
May 15
Sep 15
Dec 15
9.25
9.50
8.42
9.40
9.25
9.16
9.65
.14
.06
.85
.14
.30
.42
.30
.17
.08
­
.14
.32
­
.31
250
25
307
6078
300
307
115
257
25
3099
6078
­
­
­
15.30
15.30
18.20
14.30
13.40
14.60
14.20
.51 19.82
.27 7.78
.92 4.25
.43 9.91
.59 9.99
.67 6.24
.54 3.75
Ten Network Hldgs Last Sale Price $0.20
May 15
0.20
.03
.01
176
176 54.20 .59 38.34
Telstra Corp Last Sale Price $6.50
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
5.21
5.26
5.50
5.51
5.75
5.76
5.90
6.00
6.01
6.10
6.25
6.31
6.40
6.41
6.50
6.51
6.75
4.01
4.51
5.01
5.31
5.41
5.50
5.51
5.61
5.75
1.15
1.10
1.01
.85
.76
.60
.61
.51
.36
.41
.28
.13
.17
.09
.11
.05
.03
2.36
1.86
1.36
1.06
.96
1.01
.86
.77
.76
1.06 1000 1500 15.40 1.00
­
.98
6 650 15.40 1.00
­
.76 1104 3419 15.40 1.00 2.01
.61 1856 5401 15.40 1.00
­
.73 2154 12425 15.40 1.00 2.01
.14
50 36444 15.40 1.00
­
.37 5000 8000 15.40 .99 2.01
.50 1600 18365 15.30 .98 2.01
.09 115 6156 15.30 .98
­
.47 1550 1398 15.20 .95 3.01
.30 5605 14195 15.10 .86 6.02
.09 10380 12510 15.10 .80
­
.17 2720 3000 15.10 .69 13.04
.04 10160 10160 15.20 .68
­
.13 38143 28997 15.40 .55 22.06
.04 6750 250 15.40 .53 10.03
.03 8980 1600 16.50 .24 6.02
2.28
27 6055 19.00 1.00
­
1.41
25 3642 19.00 1.00
­
.57
50 2885 17.30 1.00
­
1.09 2280 3464 14.70 1.00
­
.63 330 4641 14.10 1.00
­
.94 212 9742 13.80 1.00 1.00
.36 545 13236 13.80 1.00
­
.35 700 16040 13.60 1.00
­
.52 2000 11161 13.40 .99 1.00
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Mar 16
Mar 16
Mar 16
Jun 16
Jun 16
Jun 16
Dec 16
Jun 17
Dec 17
Dec 17
5.76
6.00
6.01
6.25
6.26
6.50
6.51
6.75
6.25
6.26
6.75
5.91
6.00
6.25
6.50
4.61
5.31
5.41
5.50
5.51
5.75
5.76
6.00
6.01
6.25
6.50
6.75
4.10
5.50
5.60
5.71
5.81
5.90
5.91
6.00
6.25
6.50
5.10
5.40
5.50
5.60
5.75
6.00
6.01
6.25
6.50
6.75
7.00
6.00
6.50
7.00
5.50
6.00
6.50
7.00
7.00
7.00
7.50
.33 450 16318 13.40 .99
­
.53 2550 16308 13.30 .96 1.00
.18 601 2142 13.20 .96
­
.24 6950 10190 13.20 .83 2.51
.14 100 1172 13.20 .82
­
.12 1840 4971 13.40 .58 10.53
.09 2628 1947 13.40 .57 7.52
.04 11000 6968 13.90 .31 3.01
.23 300 1900 12.50 .82 2.01
.15 3217 3217 12.50 .81
­
.05 2000
­ 13.90 .37 3.34
.27 303 603 11.20 .97
­
.07 720 5400 11.30 .94
.47
.32 855 3386 11.40 .82 1.65
.17 1070
­ 11.80 .62 6.37
1.70
8 10209 12.90 1.00
­
1.01 140 4704 12.90 1.00
­
.85 120 1725 12.90 1.00
­
.97 800 7160 12.90 .99
.38
.57 234 4536 12.90 .99
­
.72 17735 38410 13.00 .97
.38
.26 330 8044 13.00 .96
­
.43
20 15400 13.10 .90
.76
.38 1700 7085 13.10 .90
­
.35 46355 31900 13.10 .79 2.48
.19 476 913 13.10 .63 6.68
.07 175 460 13.10 .45 3.44
2.36
5
5 11.80 1.00
.12
1.06 150 7340 11.90 .99
.24
.82 500 6300 11.90 .98
.24
.56 300 300 12.10 .96
­
.23
30 1201 12.20 .94
­
.42 490 3020 12.40 .92
.35
.13
80 2000 12.40 .92
­
.35 150 9900 12.50 .89
.59
.25 1400 5405 12.90 .79 2.36
.23 750 500 13.00 .66 5.19
1.35 100 100 15.30 .98
.17
.60 450 5420 13.80 .97
.17
1.00 500 87046 13.70 .96
.17
.80 950 2830 13.60 .95
.17
.60 120
­ 13.50 .92
.26
.37 200 8080 13.30 .87
.87
.33 545 2101 13.30 .86
­
.09 1720 2000 13.10 .79 2.18
.24 1300 2857 12.90 .69 4.27
­ 170 630 12.80 .57 2.70
.06 200 2100 12.80 .45 1.66
.58 100 2201 13.00 .90
.67
.25
10 150 12.90 .71 3.62
.08 120 220 12.90 .55 1.54
1.03 1700 3300 13.60 .94
.11
.61 3705 9405 13.40 .85
.77
.25 1010 3700 13.10 .73 3.24
.14 260 540 12.90 .61 1.34
.20 400 1500 13.20 .64 1.21
.23 300 750 14.60 .65 1.30
.14 750 1250 14.20 .55
.74
.61
.51
.39
.28
.20
.11
.07
.03
.28
.22
.05
.51
.51
.28
.14
1.79
1.10
1.00
1.01
.91
.76
.67
.52
.47
.32
.17
.09
2.40
1.01
.91
.64
.56
.61
.48
.53
.35
.22
1.41
1.11
1.01
.91
.77
.55
.49
.38
.25
.16
.10
.55
.27
.12
1.01
.57
.29
.17
.19
.25
.14
Annual
Open Implied
%
Int Volatility Delta Return
Toll Hldgs Last Sale Price $6.19
Feb
Feb
Feb
Mar
Mar
Mar
Apr
Apr
15
15
15
15
15
15
15
15
5.75
6.00
6.25
5.50
6.00
6.25
6.25
6.50
.48
.28
.13
.70
.28
.15
.17
.09
.41
.23
.11
.61
.18
.15
.16
.07
450
275
100
32
100
825
2326
500
3015
6585
578
3570
7350
1316
1626
5300
25.20
23.70
22.90
21.00
20.70
21.40
19.70
20.10
.88
.72
.48
.95
.70
.51
.53
.37
8.42
17.90
27.38
1.58
9.48
15.79
11.58
6.32
­ 24.70 .99
10 22.60 .95
1.69
3.38
Tatts Grp Last Sale Price $3.86
Feb 15
Feb 15
3.30
3.50
.56
.37
.10
.26
300
10
Westpac Banking Last Sale Price $34.46
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
31.50 3.06 3.10
32.00 2.58 2.80
32.50 2.11 2.13
32.51 2.11 1.17
33.00 1.66 1.78
33.01 1.65 1.25
33.50 1.23 1.40
33.51 1.22 1.49
34.00
.84
.96
34.01
.83
.20
34.50
.52
.65
34.51
.51
.17
35.00
.28
.36
35.01
.27
.38
35.50
.13
.17
35.51
.13
.16
36.00
.05
.08
36.50
.02
.04
38.50
­
.00
22.37 12.18 12.27
26.85 7.74 5.85
27.34 7.25 6.50
29.33 5.30 3.24
29.83 4.81 4.83
31.31 3.38 3.41
32.30 2.47 1.34
32.80 2.03
.92
32.81 2.02 2.14
33.30 1.62 1.80
33.31 1.61
.64
33.79 1.24 1.45
33.80 1.24 1.40
34.29
.90 1.10
34.30
.90
.35
34.79
.61
.66
34.80
.60
.75
35.01
.51
.58
35.28
.39
.47
35.29
.39
.49
35.78
.23
.30
36.28
.13
.17
36.78
.07
.07
38.27
.02
.04
39.26
.01
.17
32.50 2.50 2.63
33.00 2.10 1.86
33.50 1.71 1.09
34.50 1.02 1.10
34.51 1.01 1.06
35.00
.74
.78
35.50
.51
.59
33.00 2.13 1.17
33.50 1.76
.92
33.51 1.29
.60
34.51
.78
.87
35.00
.86
.97
35.01
.58
.65
35.50
.64
.73
35.51
.42
.45
36.00
.47
.53
32.80 2.40 2.30
33.79 1.68 1.29
33.80 1.38
.60
34.79 1.08 1.20
34.80
.87
.70
35.28
.84
.91
35.78
.63
.29
36.28
.47
.50
36.29
.38
.40
37.27
.23
.28
38.27
.11
.52
38.76
.07
.17
39.38
.05
.04
40.88
.03
.02
30.01 4.71 4.78
34.90 1.42 1.38
35.89
.96 1.01
30.81 4.40 4.70
34.29 1.95 1.59
34.79 1.68 1.53
35.79 1.03 1.09
38.27
.51
.48
38.76
.41
­
10
115
50
100
396
280
846
365
625
50
3909
2564
4115
1990
8415
45
206
170
125
131
78
30
40
5
42
950
30
49
1020
225
257
145
441
167
475
1762
142
533
295
488
710
135
650
350
402
45
66
398
237
1690
136
240
45
115
108
1027
96
500
60
500
494
68
20
12
140
117
60
640
50
400
250
350
500
1100
5
4
380
10
100
408
10
21
60
723
358
2598
110
3660
1208
4988
480
4581
489
7782
1634
8699
2059
7676
1150
2406
510
125
1365
566
186
730
337
379
1319
1302
1878
4884
501
1694
1015
4065
366
6659
2290
142
4083
540
673
515
590
650
405
143
2740
745
1652
60
2950
631
479
231
120
118
195
96
500
­
344
1158
928
1286
4871
924
3193
634
1460
270
444
290
365
861
1100
589
869
746
280
465
1496
10
21
60
21.10
19.80
18.40
18.40
17.00
17.00
15.70
15.70
14.50
14.50
13.50
13.50
12.70
12.60
12.10
12.10
11.80
11.80
12.40
37.30
31.70
30.50
25.10
23.70
19.80
17.50
16.50
16.50
15.60
15.60
14.70
14.70
13.90
13.90
13.20
13.20
12.90
12.60
12.60
12.20
12.00
12.00
13.70
15.80
17.40
16.70
15.90
14.30
14.30
13.60
13.00
15.40
14.90
14.90
14.20
13.90
13.90
13.60
13.60
13.30
16.90
15.80
15.80
14.90
14.90
14.50
14.10
13.80
13.80
13.40
13.10
13.10
13.20
14.20
20.90
15.90
15.20
20.10
16.90
16.50
16.00
15.10
14.90
.95
.93
.90
.90
.85
.85
.78
.78
.68
.68
.54
.54
.38
.37
.22
.22
.11
.05
­
1.00
.98
.98
.96
.96
.92
.87
.83
.83
.77
.77
.70
.70
.61
.61
.50
.50
.45
.39
.39
.28
.19
.12
.04
.03
.82
.77
.72
.58
.58
.50
.41
.77
.73
.72
.60
.53
.53
.46
.46
.39
.77
.68
.68
.58
.58
.52
.45
.39
.39
.27
.17
.14
.10
.06
.87
.60
.52
.83
.67
.64
.57
.38
.34
3.97
4.54
5.67
5.86
7.57
7.57
10.21
10.21
14.37
14.56
19.48
19.29
10.40
10.21
4.73
4.73
1.89
.76
­
1.70
2.46
2.55
3.22
3.40
4.44
5.86
7.00
7.09
8.61
8.70
10.78
10.88
13.81
13.90
11.54
11.44
9.55
7.38
7.28
4.35
2.46
1.32
.38
.28
6.81
8.01
9.39
12.86
12.80
9.33
6.43
5.96
7.12
3.03
6.94
7.65
5.16
5.70
3.74
4.14
5.37
7.28
5.15
7.78
6.27
6.05
4.54
3.35
2.70
1.69
.79
.54
.36
.18
1.13
6.32
4.29
2.47
5.84
5.53
3.40
1.68
1.37
235
71
108
1346
819
3174
1565
3716
2901
1723
836
898
5388
1428
1747
935
1635
210
94
538
40
245
1485
193
1208
2693
1560
980
2499
1071
2013
244
217
134
1600
­
19.20
18.70
18.20
17.70
17.20
17.20
16.70
16.70
16.30
16.30
16.00
16.00
15.80
15.80
15.70
15.70
15.70
15.70
16.10
19.30
17.90
17.50
17.50
17.20
17.20
16.90
16.60
16.60
16.40
16.40
16.20
16.00
16.00
15.90
­
.95
.93
.89
.85
.79
.79
.71
.71
.62
.62
.52
.52
.42
.42
.32
.23
.16
.16
.07
.89
.79
.74
.74
.69
.69
.62
.56
.56
.49
.49
.42
.35
.35
.28
­
­
4.34
­
7.33
9.72
­
13.31
­
18.24
5.38
21.08
10.77
14.35
6.73
9.42
5.98
3.59
1.35
1.35
2.17
­
6.13
1.27
8.15
4.34
10.84
13.23
11.06
9.79
8.37
6.13
5.08
4.49
3.21
Wesfarmers Last Sale Price $43.59
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
0.01 42.73 42.38
40.24 2.63 1.20
40.73 3.00 1.64
41.24 1.78 1.94
41.73 2.11 2.05
42.22 1.70 1.46
42.23 1.07 1.20
42.72 1.31 1.46
42.73
.78
.84
43.22
.98 1.00
43.23
.54
.52
43.71
.70
.79
43.72
.36
.48
44.21
.48
.51
44.22
.23
.34
44.71
.32
.32
45.20
.20
.27
45.70
.12
.12
45.71
.04
.11
46.69
.04
.06
40.19 3.54 3.37
41.68 1.83
.97
42.16 1.84 1.93
42.17 1.50 1.43
42.66 1.48 1.15
42.67 1.21 1.18
43.16 1.16 1.10
43.65
.89 1.05
43.66
.74
.72
44.15
.66
.68
44.16
.56
.65
44.66
.41
.46
45.14
.34
.35
45.15
.30
.35
45.64
.22
.85
55
50
15
85
10
147
162
659
2023
529
249
690
4585
644
1580
638
625
142
50
50
40
50
30
193
52
4
20
44
3506
170
1677
59
158
101
250
11
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
Jun 15
Jul 15
Sep 15
Sep 15
Sep 15
Dec 15
46.14
40.74
43.71
44.21
44.22
45.20
45.21
44.00
45.00
44.66
45.00
42.66
44.15
48.11
47.62
.14
2.88
.73
.94
.80
.56
.46
1.26
.80
1.22
­
2.55
1.92
.59
1.02
50
10
620
1380
19
35
­
795
3121
59
­
101
­
95
­
15.80
18.60
16.40
16.20
16.20
15.90
15.90
16.50
16.10
17.20
17.00
18.20
17.60
16.60
17.00
.23 2.24
.83
­
.57 10.37
.51 8.17
.51 7.83
.40 4.93
.39 4.83
.56 8.34
.46 5.63
.52 6.92
.51 6.05
.68 6.02
.60 6.60
.35 2.22
.44 2.61
2674
960
1000
3813
­
4200
38
2720
­
100
25
200
1300
350
24.70
23.80
23.20
22.90
23.00
23.70
22.00
21.40
21.40
22.60
21.00
19.30
­
19.70
.85 4.63
.75 9.92
.61 20.49
.45 19.17
.30 9.92
.19 5.29
.73 7.60
.51 15.53
.36 8.92
.90 1.10
.79 4.19
.41 7.71
­
­
.71 6.30
9
1000
290
100
159
200
150
­
100
10
80
50
100
142
245
40
74.10
53.50
51.60
51.10
50.90
50.90
51.20
57.20
47.00
43.60
42.20
42.10
40.50
40.00
38.90
38.10
.94
.57
.43
.36
.30
.24
.15
.84
.47
.49
.31
.61
.49
.45
.34
.38
.15
2.80
1.04
.82
.79
.50
.48
1.19
.80
1.22
1.31
2.64
1.88
.63
1.00
35
10
609
1826
39
10
30
750
3121
9
15
42
5
25
10
Westfield Corp Last Sale Price $9.86
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Apr
Apr
Apr
Jun
Sep
15
15
15
15
15
15
15
15
15
15
15
15
15
15
9.25
9.50
9.75
10.00
10.25
10.50
9.48
9.96
10.28
8.75
9.25
10.25
0.01
9.50
.65
.44
.27
.14
.07
.04
.50
.23
.14
1.14
.70
.17
9.81
.77
.47
.55
.31
.18
.11
.06
.14
.15
.18
1.24
.84
.22
9.75
.56
25
6
460
3159
272
4200
500
2220
10
100
25
250
450
350
WorleyParsons Last Sale Price $9.62
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Apr
Apr
Jun
Jun
Jun
Jun
Dec
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
7.25
9.50
10.00
10.25
10.50
10.75
11.25
8.00
10.00
10.00
11.00
9.50
10.25
10.50
11.25
12.00
2.44
.63
.39
.30
.23
.17
.10
1.77
.45
.52
.23
.93
.61
.53
.33
.44
2.35
.50
.36
.29
.22
.11
.09
1.83
.28
.44
.18
.94
.54
.45
.33
.54
9
500
157
20
20
30
20
150
40
10
80
100
50
42
245
40
9.49
68.43
52.85
40.65
30.49
23.04
12.87
10.16
30.49
23.49
10.61
20.91
15.74
13.68
8.52
5.13
Woolworths Last Sale Price $31.78
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jul 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Mar 16
Jun 16
0.11 31.67 34.81 184 107 35.50 1.00
­
27.51 4.37 4.97
30
30 32.20 .96 4.10
29.50 2.47 2.50
1 250 25.00 .88 7.79
29.51 2.46 2.80
11
­ 24.90 .88 7.79
30.01 2.02 2.32
11
36 23.50 .84 10.05
30.51 1.60
.80 150 233 22.30 .78 13.33
31.00 1.22 1.22 183 3648 21.40 .70 18.05
31.50
.89
.78 2329 4157 20.60 .60 25.02
31.51
.88 1.02 160 457 20.60 .60 25.02
32.00
.61
.64 1258 3558 20.00 .49 25.23
32.01
.61
.58 668 864 19.90 .49 25.02
32.50
.40
.40 1603 1131 19.50 .38 16.41
32.51
.40
.38 350 200 19.50 .37 16.20
33.00
.25
.26 5959 4396 19.30 .27 10.25
33.01
.25
.28 395 300 19.30 .27 10.05
33.50
.14
.15 1080 909 19.20 .18 5.95
33.51
.14
.20 120 155 19.20 .18 5.95
34.00
.09
.11 294 1270 19.20 .12 3.49
15.01 16.14
­ 100 100 30.10 1.00
­
30.01 1.74 1.63
27 975 21.90 .79
­
31.00 1.43 1.51 219 510 20.70 .68 13.23
31.01 1.10 1.18
30 1592 20.70 .68 6.67
31.50 1.11 1.06 270 1012 20.30 .60 17.02
32.00
.84
.62
40 456 19.90 .53 17.33
32.01
.63
.66
90 1054 19.90 .52 12.82
32.50
.63
.58 4015 4281 19.70 .44 12.82
32.51
.46
.51
10 141 19.70 .44 9.33
33.00
.45
.50 15250 15460 19.60 .37 9.23
33.01
.33
.35 563 1240 19.60 .36 6.67
33.50
.32
.34
85 2495 19.50 .29 6.56
33.51
.23
.27 400 170 19.50 .29 4.72
34.00
.22
.26 421 685 19.60 .23 4.51
34.01
.16
.17 154 185 19.60 .23 3.28
34.51
.11
.12 200 1710 19.70 .18 2.26
30.00 2.20 2.65
4
35 20.50 .78 5.74
31.50 1.18
.96
78 1682 19.20 .61 12.24
32.01
.81
­
30
­ 19.00 .54 11.08
32.50
.70
.38
50 1570 18.80 .48 9.57
33.00
.53
.48
1
31 18.80 .41 7.25
33.01
.48
.45
40
70 18.80 .41 6.56
33.50
.40
.55
60
90 18.70 .35 5.40
33.51
.36
.33 270
65 18.70 .34 4.92
34.50
.21
.27 200 215 18.70 .23 2.87
35.00
.16
.19 227 242 18.80 .19 2.12
34.00
.42
.46 616 828 18.10 .34 4.05
34.50
.32
.28 357 257 18.10 .29 3.09
34.51
.32
.24 1400 1400 18.10 .29 3.04
25.76 5.82 5.64
40
58 24.90 .94
­
30.21 2.23 1.97
40 100 20.30 .74 5.16
32.18 1.18 1.13
70 1025 18.90 .56 9.18
33.17
.79
.70 345 355 18.50 .46 6.17
33.18
.78
.76
10 193 18.50 .46 6.09
34.65
.41
.40
13 668 18.00 .31 3.16
35.15
.32
.36
34 761 17.90 .27 2.50
36.63
.14
.16
50 119 17.70 .16 1.13
37.13
.11
.13 108 113 17.70 .13
.86
37.62
.09
.10 100
51 17.70 .11
.66
32.50 1.20 1.17
3
­ 18.50 .55 7.57
28.01 3.71 3.85
20
20 21.60 .85
­
29.01 2.99 2.90
20
30 20.70 .80 1.06
32.00 1.63 1.43
50 598 18.80 .61 7.87
33.00 1.20 1.28
10
90 18.40 .53 5.77
34.00
.85
.75
15 100 18.00 .45 4.13
35.00
.59
.23
30 363 17.70 .37 2.85
35.50
.48
.20
15 310 17.50 .33 2.32
36.00
.39
.39
15 365 17.30 .29 1.88
36.50
.31
.32
60 460 17.10 .25 1.50
38.00
.16
.19 1250 2225 16.80 .17
.75
38.50
.13
.15
50 100 16.70 .14
.60
33.00 1.45 1.65
12
22 19.00 .57 5.17
33.50 1.25 1.35
10
10 18.70 .53 4.46
34.00 1.24 1.18
13
81 17.90 .51 3.39
31.00 2.36 2.78
4
4 16.90 .74 3.55
Woodside Petroleum Last Sale Price $34.28
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Mar 16
32.00
32.50
33.50
34.00
34.01
34.50
34.51
35.00
35.01
35.50
35.51
36.00
36.01
36.50
36.51
37.00
37.50
38.00
39.00
40.00
32.72
33.70
34.45
34.46
34.67
35.43
35.44
35.66
36.41
36.42
36.63
37.62
38.39
39.38
39.56
40.55
42.32
42.50
43.47
33.00
35.00
35.50
36.00
36.50
36.51
37.00
37.50
30.01
36.50
37.00
38.01
40.00
32.72
42.32
37.00
37.50
40.00
40.00
2.63
2.22
1.50
1.19
.55
.92
.40
.69
.28
.52
.19
.37
.13
.27
.09
.19
.14
.10
.06
.04
2.15
1.48
1.06
.80
.95
.65
.50
.57
.38
.30
.33
.16
.11
.06
.06
.03
.01
.01
.01
2.04
.96
.78
.61
.49
.46
.39
.30
3.98
.69
.57
.38
.16
2.53
.10
1.09
.95
.45
.84
2.61
2.30
1.60
1.24
.59
.93
.48
.75
.41
.53
.60
.35
.36
.35
.24
.18
.15
.07
.09
.04
2.25
1.16
.83
.90
.94
.48
.55
.70
.29
.66
.34
.20
.25
.29
.07
.11
.05
.03
.12
1.79
.80
.70
.55
.44
.37
.34
.22
4.25
.71
.58
.30
.15
­
.13
1.01
.80
.43
.68
2
3
190
304
115
156
40
250
1800
691
40
1197
1405
50
20
306
100
115
50
18
4
100
1095
1656
4
110
2367
42
80
155
510
10
150
130
77
110
10
30
110
30
20
37
50
38
125
6
15
100
30
10
125
13
100
10
4
14
4
14
­
94
1105
555
1145
641
­
1506
1040
556
140
655
1482
365
70
1298
170
2340
285
300
7
530
1186
1283
103
275
2303
165
589
1960
697
220
980
222
420
2112
977
124
404
­
22
15
71
60
100
191
30
100
20
284
125
203
100
454
144
­
84
98
32.30
31.40
29.90
29.40
29.30
28.90
28.90
28.50
28.50
28.20
28.20
28.00
28.00
27.90
27.90
28.10
28.40
28.80
30.30
32.10
31.00
29.40
28.50
28.50
28.30
27.60
27.60
27.50
27.10
27.10
27.00
26.80
26.80
26.80
26.80
26.90
27.10
27.20
27.20
29.20
27.00
26.60
26.20
25.80
25.80
25.50
25.40
31.40
25.10
24.80
24.30
23.60
27.90
23.30
24.90
24.50
23.20
23.70
.81
.76
.65
.58
.58
.51
.50
.43
.43
.36
.36
.29
.29
.23
.23
.18
.14
.11
.07
.05
.70
.61
.54
.53
.51
.43
.43
.41
.33
.33
.31
.22
.17
.12
.11
.07
.03
.03
.02
.67
.50
.46
.41
.37
.37
.32
.28
.83
.41
.37
.29
.17
.69
.12
.46
.43
.30
.38
13.12
16.73
27.19
34.41
10.46
34.98
15.02
26.43
10.65
19.58
7.23
14.07
4.94
10.08
3.42
7.23
5.32
3.80
2.28
1.33
11.12
17.02
20.15
15.12
18.06
12.26
9.51
10.84
7.13
5.80
6.27
3.04
2.00
1.14
1.05
.57
.19
.17
­
9.70
12.23
9.82
7.80
6.21
5.83
4.88
3.87
­
6.17
5.10
3.40
1.43
7.03
.72
4.88
4.25
1.99
2.13
2600
190
1487
3794
14.50
­
15.80 ­.04
16.30 ­.11
16.30 ­.11
.18
3.67
8.26
8.26
PUT OPTIONS
AGL Energy Last Sale Price $14.20
Feb
Feb
Feb
Feb
15
15
15
15
12.75
13.26
13.50
13.51
.00
.04
.09
.09
.20
.12
.11
.14
100
55
780
30
Tables
12
Monday2February2015
TheAustralianFinancialReview | www.afr.com
DERIVATIVES ­ SHARE OPTIONS cont’d
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
14.00
14.01
14.25
14.26
14.50
13.20
13.44
13.45
13.68
12.50
13.25
14.00
12.48
13.20
13.44
12.24
12.96
13.68
.36
.41
.41
1.02
.65
.12
.26
.17
.27
­
.25
.47
.15
.24
1.11
.23
.45
1.18
.30
.31
.47
.47
.66
.14
.20
.20
.28
.09
.24
.53
.13
.29
.38
.25
.45
.75
20
100
60
100
500
100
35
800
1097
50
20
30
440
100
200
275
30
50
Annual
Open Implied
%
Int Volatility Delta Return
261
122
336
100
500
160
868
160
787
­
320
150
415
223
60
740
90
20
17.10
17.20
17.40
17.40
17.40
19.10
18.70
18.70
18.30
17.60
17.20
16.40
18.40
18.20
18.10
18.90
18.60
18.20
­.34
­.35
­.49
­.50
­.65
­.13
­.18
­.19
­.25
­.07
­.18
­.37
­.09
­.20
­.24
­.10
­.19
­.31
28.00
28.46
38.10
37.64
32.59
6.20
8.95
8.95
12.62
1.84
5.18
11.34
2.19
5.16
6.64
2.65
4.86
8.05
Asciano Last Sale Price $6.03
Feb
Mar
Mar
Apr
15
15
15
15
6.00
5.50
6.00
5.50
.18
.08
.23
.09
.13
.06
.19
.07
40
40
50
40
252
2458
50
­
30.60
27.70
22.80
24.40
­.44 38.91
­.16 8.65
­.43 24.32
­.17 6.49
93
1081
1863
401
50
1070
180
70
300
1100
1405
443
1582
1070
181
1071
29.00
28.50
28.50
28.90
29.90
29.90
20.80
20.40
­.19
­.26
­.35
­.45
­.55
­.56
­.35
­.44
Amcor Last Sale Price $12.78
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
15
15
15
15
15
15
15
15
12.00
12.25
12.50
12.75
13.00
13.01
12.51
12.74
.11
.17
.26
.38
.53
.53
.36
.47
.10
.14
.21
.36
.45
.64
.46
.28
11.22
17.34
26.52
38.25
31.11
30.60
18.36
24.23
AMP Last Sale Price $5.77
Feb
Feb
Feb
Mar
Mar
Mar
Apr
Apr
Jun
Sep
Dec
Jun
15
15
15
15
15
15
15
15
15
15
15
16
5.50
5.75
6.25
5.25
5.50
6.51
5.25
5.50
5.25
6.00
5.00
6.00
.08
.17
.51
.09
.16
.87
.12
.19
.17
.65
.25
.84
.06
.13
.65
.09
.14
1.00
.09
.17
.22
.61
.25
.79
592 4480 30.60 ­.25 18.07
825 601 28.30 ­.45 37.28
190 190 28.20 ­.85 6.78
250 3480 28.40 ­.16 10.17
1642 10276 26.60 ­.28 18.07
12 187 26.20 ­.91 14.68
40 320 26.40 ­.18 8.66
249 100 25.00 ­.29 14.31
2500 11398 25.70 ­.22 7.53
10
10 22.70 ­.51 11.16
60 560 25.50 ­.19 4.91
50 260 21.60 ­.47 7.55
Ansell Last Sale Price $22.67
Mar 15
Mar 15
22.00
23.00
.67
1.13
.97
1.25
40
9
50 26.20 ­.34 19.26
9 24.50 ­.52 23.00
ANZ Banking Grp Last Sale Price $33.00
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Mar 16
Jun 16
Jun 16
Dec 16
Jun 17
Dec 17
27.00
29.50
30.00
30.50
30.51
31.00
31.01
31.50
31.51
32.00
32.01
32.50
32.51
33.00
33.01
33.50
34.01
25.00
27.00
28.01
29.00
29.01
29.50
30.00
30.01
30.51
31.00
31.01
31.50
32.00
32.01
32.50
32.51
33.00
33.01
33.50
34.01
35.01
36.01
37.01
30.00
30.01
30.50
30.51
31.00
31.01
31.50
32.00
32.50
32.51
33.00
34.01
28.00
29.00
30.50
31.50
32.00
32.50
34.50
25.00
28.00
28.01
30.00
30.50
32.00
32.01
33.00
33.01
34.01
34.51
24.01
25.01
27.00
27.50
29.50
30.00
31.00
31.01
31.50
32.00
32.50
26.00
27.00
29.50
30.00
31.50
34.00
29.00
33.00
34.00
34.00
34.00
30.00
.01
.05
.07
.08
.08
.11
.11
.14
.14
.20
.20
.30
.30
.47
.47
.73
1.09
.01
.04
.07
.11
.11
.13
.16
.15
.19
.23
.23
.30
.39
.39
.52
.51
.69
.69
.93
1.22
2.00
2.92
3.90
.21
.21
.26
.26
.32
.32
.40
.50
.63
.63
.81
1.30
.23
.33
.55
.80
.97
1.18
2.44
.13
.29
.29
.56
.66
1.10
1.08
1.55
1.51
2.11
2.46
.13
.21
.44
.49
.81
.92
1.17
1.14
1.33
1.50
1.71
.61
.76
1.28
1.42
1.96
3.25
1.38
3.90
4.55
4.98
4.97
3.80
.24
.06
.23
.29
.14
.12
.45
.25
.23
.20
.31
.28
.30
.42
.61
.66
­
.07
.10
.60
.11
.13
.18
.15
.15
.39
.35
.25
.28
.33
.47
.50
.70
.73
.85
.95
1.80
2.20
3.40
4.42
.21
.65
.52
.25
.29
.31
.75
.62
.57
1.23
.74
1.16
.30
.55
­
­
.93
­
2.83
.22
.37
.56
.72
.79
1.36
1.16
3.05
3.47
1.95
2.77
.24
.30
.50
.61
2.00
.88
1.85
1.17
1.49
1.90
1.88
.53
.75
1.40
1.96
2.70
4.15
1.45
3.88
­
­
5.30
3.70
125
254
250
500
20
5528
40
5150
100
1340
1606
2009
1910
65
1254
20
119
500
40
250
21
5
5
318
225
90
360
150
130
130
120
20
10
50
150
50
10
30
50
10
490
455
40
70
140
90
100
240
20
50
610
585
40
15
15
100
50
500
320
750
230
750
100
500
30
20
600
25
50
20
10
10
50
1150
200
140
1500
15
90
10
10
230
120
6
45
60
100
25
100
100
300
272
3
171
2273
7026
4379
62
8990
120
5790
741
3534
1778
1907
2224
382
605
408
499
1714
2652
550
1773
55
3210
4576
2445
138
6505
838
1556
4235
2811
1602
382
548
3465
445
439
125
45
­
1267
533
242
170
4140
1120
855
365
990
435
836
1025
40
1032
165
505
180
400
320
1398
7313
621
1831
2241
3263
1120
1641
265
130
1040
10
10
85
1150
1245
455
162
15
285
2030
57
2075
1570
166
2446
75
1309
35
150
100
100
­
­
31.50
26.20
24.20
22.10
22.10
20.10
20.10
18.30
18.20
16.60
16.60
15.20
15.10
14.00
14.00
13.20
12.70
29.60
28.30
26.60
24.20
24.20
22.90
21.50
21.50
20.10
18.80
18.80
17.60
16.40
16.40
15.40
15.40
14.50
14.50
13.90
13.40
13.20
14.00
15.70
19.60
19.60
18.60
18.60
17.60
17.60
16.60
15.80
15.00
14.90
14.30
13.20
22.20
20.50
18.00
16.50
15.90
15.30
14.20
26.90
21.70
21.70
18.70
18.00
16.10
16.10
15.10
15.10
14.50
14.40
24.20
24.20
23.00
22.40
20.10
19.60
18.40
18.40
17.90
17.40
16.90
23.80
22.60
19.90
19.40
18.10
16.50
20.10
20.30
20.30
18.20
14.00
18.30
­
­.05
­.06
­.08
­.08
­.11
­.11
­.15
­.15
­.22
­.22
­.32
­.32
­.46
­.46
­.64
­.82
­
­.03
­.04
­.07
­.07
­.08
­.10
­.10
­.13
­.16
­.16
­.20
­.26
­.27
­.34
­.35
­.45
­.45
­.57
­.71
­.98
­1.00
­1.00
­.12
­.12
­.14
­.15
­.18
­.18
­.22
­.28
­.35
­.35
­.44
­.66
­.07
­.10
­.16
­.24
­.29
­.36
­.70
­.03
­.08
­.08
­.15
­.18
­.30
­.30
­.42
­.42
­.58
­.67
­.03
­.05
­.09
­.10
­.17
­.19
­.25
­.25
­.28
­.32
­.36
­.08
­.11
­.18
­.20
­.29
­.50
­.16
­.41
­.46
­.45
­.49
­.21
.32
1.98
2.57
3.16
3.16
4.15
4.15
5.53
5.53
8.10
8.10
12.05
12.05
18.76
18.37
9.28
2.96
.14
.79
1.38
2.07
2.07
2.47
3.06
2.96
3.65
4.64
4.54
5.93
7.70
7.60
10.17
10.07
13.63
13.33
8.49
4.15
­
­
­
2.77
2.77
3.36
3.36
4.15
4.15
5.20
6.52
8.30
8.23
10.67
3.88
2.18
3.02
5.11
7.44
9.02
10.92
8.69
.98
2.22
2.22
4.18
4.93
8.24
8.09
11.66
11.32
8.28
7.19
.60
.98
2.02
2.28
3.76
4.25
5.44
5.30
6.18
6.97
7.95
2.11
2.61
4.41
4.88
6.72
7.73
3.63
8.45
7.69
6.35
4.98
3.98
400
250
200
200
6500
500
200
8200
116.60
110.00
116.10
175.60
100
850
170
523
60
350
120
720
995
2
100
1
890
534
1725
708
130
140
1035
270
2
­
18.80
17.90
19.60
18.70
17.20
17.20
16.60
16.60
16.10
15.90
15.60
­.17
­.23
­.08
­.10
­.17
­.17
­.22
­.22
­.28
­.53
­.35
6.66
9.57
3.93
4.96
8.20
8.12
10.60
10.51
13.76
20.42
8.58
101
605
150
2000
200
8
115
500
1000
600
100
40
2560
605
780
688
600
2645
115
2735
5500
8804
3576
40
48.50
39.10
38.80
42.10
40.10
37.60
50.00
42.30
37.70
36.80
33.10
35.20
­.14
­.39
­.49
­.17
­.21
­1.00
­.11
­.12
­.23
­.30
­1.00
­.34
13.44
40.32
50.40
11.76
15.12
­
6.72
5.12
9.60
14.08
­
11.67
580
300
460
­
31.90
26.50
21.10
18.60
Arrium Last Sale Price $0.20
Feb
Mar
Apr
Jun
15
15
15
15
1.22
0.82
0.20
0.23
1.01
.62
.04
.11
1.02
.50
.04
.08
­1.00
­
­1.00 15.90
­.37 95.38
­.32 96.90
ASX Last Sale Price $38.14
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Sep
15
15
15
15
15
15
15
15
15
15
15
36.50
37.00
34.64
35.14
36.13
36.14
36.62
36.63
37.13
38.61
37.50
.20
.28
.23
.29
.48
.47
.62
.61
.81
1.67
2.13
.14
.27
.22
.22
.45
1.38
.53
1.60
.72
1.72
2.06
Alumina Last Sale Price $1.94
Feb
Feb
Feb
Mar
Mar
Mar
Apr
Jun
Jun
Jun
Jun
Mar
15
15
15
15
15
15
15
15
15
15
15
16
1.70
1.90
1.95
1.70
1.75
3.01
1.50
1.50
1.70
1.80
3.01
1.90
.02
.06
.09
.04
.04
1.07
.03
.04
.07
.11
1.05
.26
.01
.07
.08
.04
.04
1.08
.03
­
.38
.12
1.10
.27
Aurizon Hldgs Last Sale Price $4.95
Feb
Feb
Mar
Apr
15
15
15
15
4.40
4.70
4.81
5.25
.01
.04
.13
.42
.10
.08
.20
.39
250
13
20
286
­.07 3.95
­.21 11.85
­.32 16.46
­.74 10.53
Bendigo & Adelaide Bk Last Sale Price $13.38
Feb
Feb
Feb
Mar
15
15
15
15
13.00
13.25
13.75
12.75
.23
.36
.72
.24
.22
.40
.86
.25
109
20
50
100
10
20
40
115
19.30
18.40
17.60
19.40
­.26
­.39
­.70
­.22
22.90
35.07
34.59
11.69
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
BHP Billiton Last Sale Price $29.26
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jul 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Mar 16
Mar 16
Mar 16
Mar 16
Mar 16
Dec 16
Jun 17
Jun 17
23.00
23.50
24.00
25.00
25.50
26.00
26.01
26.50
27.00
27.01
27.50
27.51
28.00
28.01
28.50
28.51
29.00
29.01
29.50
29.51
30.00
30.01
30.50
30.51
31.00
31.01
31.51
32.00
32.01
32.50
32.51
33.01
33.50
34.00
34.01
35.01
35.51
36.01
36.51
37.00
37.01
37.51
38.01
39.01
23.50
24.00
24.01
24.50
25.01
25.50
26.00
26.01
26.50
27.00
27.01
27.50
28.00
28.01
28.50
29.00
29.50
30.00
30.01
30.50
31.00
31.01
31.50
32.01
32.50
32.51
33.00
33.01
33.51
34.01
34.50
35.01
35.51
36.01
36.51
37.01
38.01
39.01
39.51
40.01
44.01
63.01
23.00
24.00
25.00
26.00
26.50
27.00
27.01
27.50
28.00
28.01
29.00
29.01
29.50
30.00
30.01
31.50
33.00
33.50
35.51
36.01
25.00
27.01
29.01
29.50
20.00
26.00
27.00
27.50
28.00
28.01
29.00
29.01
30.01
31.00
31.01
31.50
32.00
32.01
33.00
33.50
33.51
34.00
34.50
35.00
36.00
39.00
40.00
54.01
26.00
23.01
24.00
24.51
26.01
27.00
27.50
28.00
28.50
29.00
29.01
31.01
32.51
33.50
35.01
36.01
39.00
23.01
25.01
28.01
28.50
29.00
30.00
30.01
31.00
32.01
35.01
23.00
25.00
28.00
33.00
40.00
23.00
23.00
24.00
.04
.05
.06
.09
.11
.13
.13
.17
.22
.22
.28
.28
.38
.38
.51
.51
.68
.68
.91
.90
1.18
1.18
1.50
1.50
1.89
1.88
2.29
2.77
2.75
3.25
3.22
3.71
4.24
4.74
4.69
5.69
6.18
6.68
7.18
7.74
7.68
8.19
8.69
9.69
.16
.19
.19
.23
.28
.34
.41
.41
.50
.61
.61
.75
.92
.92
1.12
1.36
1.63
1.95
1.94
2.30
2.69
2.67
3.10
3.52
4.00
3.98
4.47
4.46
4.93
5.42
5.94
6.41
6.91
7.40
7.89
8.39
9.38
10.38
10.88
11.38
15.36
34.28
.20
.29
.41
.56
.68
.80
.80
.95
1.13
1.12
1.56
1.55
1.84
2.13
2.12
3.23
4.52
4.98
6.83
7.33
.58
1.02
1.77
2.06
.18
.91
1.19
1.35
1.55
1.52
1.99
1.96
2.48
3.15
3.09
3.50
3.87
3.79
4.67
5.11
4.99
5.55
6.01
6.49
7.45
10.41
11.41
24.96
1.06
.78
.96
1.07
1.48
1.84
2.02
2.25
2.48
2.73
2.71
3.90
4.96
5.78
7.03
7.93
10.81
1.00
1.48
2.59
2.88
3.13
3.69
3.62
4.30
4.86
7.12
1.37
1.92
3.10
6.11
12.11
1.92
2.77
2.93
.08
.07
.28
.13
.09
.11
.17
.19
.20
.22
.27
.37
.37
.36
.51
.51
.63
1.06
.88
1.10
1.26
1.28
1.79
2.10
1.80
2.28
2.57
3.25
2.80
5.53
4.95
3.73
5.30
5.12
4.15
5.50
3.25
8.45
­
3.67
8.95
9.88
9.39
­
.27
.29
.48
.70
.90
.30
.58
.50
.53
.57
.56
.71
.95
.90
1.03
1.70
1.65
2.22
2.88
2.60
2.53
3.03
3.68
3.80
3.87
4.17
4.80
4.93
5.19
6.85
5.49
6.17
7.21
7.79
9.52
8.67
10.63
11.34
12.30
13.05
15.27
34.45
.20
.57
.38
.69
.82
.74
.99
1.20
1.03
1.54
1.97
1.77
1.72
2.90
2.26
3.44
4.79
2.65
6.87
7.42
.55
1.16
1.85
2.16
.39
.90
1.90
1.51
1.80
1.83
2.17
2.15
2.61
4.78
3.29
3.55
4.23
4.15
5.05
5.20
5.15
6.45
2.30
6.88
7.62
2.75
11.33
25.20
1.07
.90
1.07
1.16
1.63
1.80
2.00
2.15
3.24
3.20
2.96
4.08
4.27
7.05
8.24
9.18
6.50
1.05
1.58
2.74
3.00
3.24
3.90
3.78
5.15
5.00
7.35
1.35
2.01
3.25
6.06
6.55
1.90
­
2.75
100
251
150
501
115
1070
60
3020
1690
818
2325
90
2771
1096
5145
2190
2550
582
520
315
230
2515
230
115
555
1550
222
175
690
20
260
490
20
160
798
80
260
790
100
10
10
20
20
400
5
490
100
20
50
12
320
590
61
1784
677
170
25
460
406
477
100
64
670
10
493
530
99
401
32
166
37
55
205
1210
363
1025
354
277
450
75
20
118
39
93
98
5
100
20
135
72
10
107
40
50
75
20
20
75
12
1250
20
27
15
112
254
136
20
50
160
291
100
20
100
160
250
20
2120
290
1210
250
858
15
60
115
545
30
80
3
3
4
12
20
7
10
20
550
25
10
10
40
26
42
30
56
174
30
1000
10
420
400
10
220
20
20
50
83
23
10
23
10
35
130
30
20
1
10
10
40
60
100
3866
1920
1442
409
3814
641
2915
4905
755
3391
160
3772
2419
4796
2440
3170
617
763
486
3863
1630
1050
655
1300
2060
282
3018
678
343
625
1150
3377
2350
1605
867
950
1482
460
3
306
293
299
12
5
3924
300
10
570
1322
929
890
2899
9755
645
4316
1321
1671
756
3451
1825
6260
1963
7769
4098
2410
738
3568
1222
790
2473
2343
343
7661
2572
5304
1464
1685
1858
3301
2906
1357
193
760
1548
200
400
1
255
1900
100
729
180
70
113
210
611
120
42
1466
435
182
131
82
324
211
­
170
180
471
2920
2182
620
355
2005
380
3734
1176
1545
2115
1082
3397
2127
950
1993
219
220
1749
1084
529
1162
165
636
60
­
620
610
120
10
530
206
1252
345
2237
1235
383
1040
229
3248
3452
90
360
160
20
70
1413
1290
10
1225
10
45
130
30
20
3600
­
1
­
­
47.40
45.80
43.90
39.30
37.10
35.00
34.90
33.10
31.40
31.30
29.80
29.80
28.40
28.40
27.20
27.20
26.10
26.10
25.10
25.10
24.30
24.30
23.50
23.50
22.80
22.80
22.30
21.80
21.80
21.60
21.60
21.70
22.00
22.70
22.80
24.80
26.00
27.40
29.30
32.00
32.10
35.70
40.00
43.80
37.80
36.30
36.30
35.00
33.60
32.40
31.20
31.20
30.10
29.00
29.00
28.00
27.10
27.10
26.30
25.50
24.80
24.20
24.20
23.60
23.10
23.10
22.80
22.50
22.30
22.30
22.30
22.30
22.50
22.90
23.40
24.10
24.80
25.50
26.10
26.60
27.40
28.30
28.80
29.40
32.10
35.40
35.90
33.70
31.60
29.70
28.80
28.00
27.90
27.20
26.40
26.40
25.10
25.10
24.50
24.10
24.00
22.90
21.90
21.60
20.30
20.30
31.00
27.80
25.20
24.70
39.00
29.00
27.80
27.20
26.60
26.60
25.60
25.60
24.70
23.80
23.80
23.40
23.10
23.10
22.50
22.30
22.30
22.10
22.00
21.90
21.90
24.00
25.20
28.00
28.60
31.60
30.30
29.70
28.00
26.90
26.50
26.00
25.60
25.30
25.20
23.90
23.00
22.50
22.20
22.30
23.00
30.80
28.70
26.50
26.20
25.90
25.40
25.40
24.80
24.20
22.80
29.70
27.70
25.20
21.50
16.20
27.20
29.60
27.30
­.02
­.03
­.04
­.06
­.07
­.09
­.09
­.12
­.15
­.15
­.20
­.20
­.26
­.26
­.33
­.33
­.42
­.42
­.52
­.52
­.62
­.62
­.72
­.73
­.82
­.82
­.91
­.99
­.99
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­.05
­.06
­.06
­.08
­.09
­.11
­.14
­.14
­.17
­.20
­.20
­.24
­.29
­.30
­.35
­.42
­.49
­.56
­.57
­.64
­.72
­.72
­.79
­.87
­.93
­.93
­.99
­.99
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­.06
­.08
­.12
­.16
­.19
­.23
­.23
­.26
­.31
­.31
­.41
­.42
­.47
­.54
­.54
­.73
­.93
­1.00
­1.00
­1.00
­.14
­.25
­.41
­.46
­.04
­.20
­.26
­.29
­.33
­.33
­.41
­.41
­.50
­.60
­.60
­.65
­.71
­.71
­.82
­.88
­.88
­.94
­.99
­1.00
­1.00
­1.00
­1.00
­1.00
­.21
­.12
­.14
­.16
­.22
­.27
­.30
­.33
­.36
­.40
­.40
­.55
­.69
­.79
­.95
­1.00
­1.00
­.13
­.19
­.33
­.36
­.39
­.45
­.45
­.52
­.60
­.87
­.15
­.22
­.33
­.67
­1.00
­.14
­.18
­.19
1.78
2.23
2.67
3.79
4.68
5.79
5.79
7.35
9.58
9.58
12.70
12.70
16.93
16.93
22.72
22.72
30.29
30.29
29.63
28.96
19.38
18.93
11.81
11.14
6.46
5.79
2.00
1.11
­
.22
­
­
­
­
­
­
­
­
­
­
­
­
­
­
3.56
4.23
4.23
5.12
6.13
7.46
9.13
9.13
11.14
13.70
13.59
16.71
20.38
20.38
24.84
30.18
30.96
26.84
26.51
23.61
21.05
20.60
19.16
17.26
16.93
16.37
16.37
15.70
15.26
15.04
15.59
14.70
14.59
14.48
14.37
14.26
14.15
14.03
13.92
13.92
13.59
11.92
3.04
4.31
6.01
8.39
10.02
11.81
11.81
14.11
16.71
16.56
23.24
23.02
23.69
20.72
20.27
14.63
11.58
10.99
8.61
8.54
6.08
10.69
18.61
19.03
1.53
7.72
10.10
11.46
13.15
12.94
16.84
16.63
14.68
11.92
11.37
10.65
9.55
8.83
7.93
7.38
6.24
6.92
6.58
6.32
6.03
5.69
5.69
1.78
7.27
4.06
5.06
5.61
7.73
9.62
10.61
11.77
13.00
14.31
14.23
11.30
8.99
8.07
6.71
6.21
5.58
3.85
5.71
10.01
11.14
12.11
11.43
11.12
9.92
8.17
5.29
4.06
5.70
9.23
7.04
4.06
3.46
3.92
4.14
40
10
10
65
60
300
555
1100
560
325
60
300
29.00
26.00
21.80
25.00
25.70
22.60
­.18
­.37
­1.00
­.38
­.28
­.92
15.13
32.59
16.29
22.70
9.31
4.43
327
32
70
130
150
165
80
143
50
­
20
21.70
20.10
18.60
17.30
20.70
19.70
18.60
17.70
17.50
17.50
17.10
­.12
­.20
­.30
­.46
­.18
­.25
­.34
­.45
­.34
­.35
­.43
5.21
8.34
14.07
22.92
5.99
8.34
11.72
16.41
14.41
11.89
14.96
Boral Last Sale Price $5.60
Feb
Feb
Feb
Mar
Jun
Jun
15
15
15
15
15
15
5.25
5.50
6.51
5.50
5.25
6.50
.07
.14
.98
.20
.21
1.00
.08
.24
1.12
.19
.23
1.19
Bank of Qld Last Sale Price $12.51
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
May 15
May 15
11.75
12.00
12.25
12.50
11.76
12.00
12.25
12.50
12.25
12.25
12.50
.05
.08
.14
.22
.12
.16
.23
.32
.41
.48
.61
.10
.10
.14
.18
.04
.14
.28
.38
.34
­
.56
105
15
10
345
180
78
80
100
116
106
50
BlueScope Steel Last Sale Price $5.03
Feb 15
Feb 15
4.80
5.00
.10
.18
.12
.20
50
60
208 37.10 ­.29 25.92
105 36.40 ­.44 46.65
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
May 15
Jun 15
Sep 15
Dec 16
5.25
4.70
4.90
5.00
5.50
6.00
4.70
5.10
5.00
8.50
.30
.17
.22
.17
.58
1.05
.23
.40
.61
3.60
277
500
50
7315
182
328
47
300
145
20
36.60
36.70
35.90
35.60
35.50
37.20
35.00
34.50
33.90
30.60
­.64
­.27
­.38
­.44
­.71
­.90
­.30
­.45
­.40
­1.00
27.21
17.49
27.21
33.04
12.96
3.89
14.03
18.76
14.94
.10
Mar
Mar
Mar
Mar
Mar
Apr
Jun
Jun
Jun
Dec
9.50
9.51
9.76
11.76
14.51
9.25
9.21
9.46
9.71
9.71
.86
.80
.41
2.51
5.08
.28
.56
.38
.95
.76
645
905
570
782
21
20
1015
1408
94
­
901
2408
540
9116
1150
3154
778
40
31.00
27.30
23.80
22.60
22.50
21.80
22.70
19.00
­.04
­.11
­.27
­.40
­.41
­.56
­.15
­.30
2.46
5.53
15.37
25.21
25.21
21.52
6.46
10.86
.33
.14
.21
.26
.57
1.00
.23
.45
.49
3.48
205
500
50
6920
50
125
47
750
60
20
15
15
15
15
15
15
15
15
9.25
9.75
10.25
10.50
10.51
10.75
9.77
10.25
.02
.04
.13
.20
.20
.33
.11
.27
.02
.09
.10
.22
.16
.25
.09
.23
1
1000
10
3607
150
2701
100
40
C'wlth Bank of Aust Last Sale Price $89.33
Feb 15 74.01
.04
.05
5 1240 28.50
­
.51
Feb 15 75.00
.04
.07 615 2564 27.40
­
.58
Feb 15 76.00
.05
.11
80 4389 26.10
­
.73
Feb 15 76.01
.05
.10
5 950 26.00
­
.73
Feb 15 77.00
.06
.06
60 889 24.60 ­.01
.80
Feb 15 77.01
.06
.48
10 573 24.60 ­.01
.80
Feb 15 78.00
.07
.08 620 792 23.10 ­.01
.95
Feb 15 78.01
.07
.69
20 1080 23.10 ­.01
.95
Feb 15 79.00
.08
.19 270 2959 21.70 ­.01 1.17
Feb 15 79.01
.08
.20
40 170 21.70 ­.01 1.17
Feb 15 80.00
.10
.10 1505 4671 20.40 ­.02 1.46
Feb 15 80.01
.10
.10 880 1362 20.40 ­.02 1.46
Feb 15 81.00
.13
.12 4601 3319 19.20 ­.02 1.90
Feb 15 81.01
.13
.25 700 1739 19.20 ­.02 1.90
Feb 15 82.00
.17
.16 4841 3818 18.10 ­.03 2.55
Feb 15 82.01
.17
.16 494 1089 18.10 ­.03 2.55
Feb 15 83.00
.25
.22 5920 6248 17.10 ­.05 3.65
Feb 15 83.01
.25
.54 1533 1420 17.10 ­.05 3.58
Feb 15 83.51
.29
.67
20
20 16.70 ­.06 4.30
Feb 15 84.00
.36
.35 9076 5727 16.30 ­.07 5.25
Feb 15 84.01
.35
.50 420 909 16.30 ­.07 5.18
Feb 15 84.51
.43
.92 450 500 15.90 ­.08 6.27
Feb 15 85.00
.53
.56 1430 2058 15.60 ­.10 7.66
Feb 15 85.01
.52
.42 2040 2267 15.60 ­.10 7.59
Feb 15 86.00
.77
.68 1948 1195 15.10 ­.15 11.24
Feb 15 86.01
.77
.67 521 1632 15.10 ­.15 11.24
Feb 15 87.00 1.14
.96 578 774 14.80 ­.22 16.64
Feb 15 87.01 1.14 1.01
30 550 14.80 ­.22 16.56
Feb 15 88.00 1.64 1.40 2015 1196 14.70 ­.31 23.93
Feb 15 88.01 1.64 1.45 205 110 14.70 ­.31 23.86
Feb 15 89.00 2.28 2.01 183 419 15.00 ­.42 33.27
Feb 15 90.00 3.04 2.72 404 479 15.50 ­.54 34.58
Feb 15 91.00 3.88 4.75 276 276 16.40 ­.64 32.32
Feb 15 96.00 8.59 8.25 125
­ 21.20 ­.92 28.02
Mar 15 66.00
.02
.05 2480 1270 30.00
­
.15
Mar 15 69.01
.04
.55 500 730 28.40
­
.33
Mar 15 75.00
.11
.18 100 9728 22.80 ­.02
.80
Mar 15 76.00
.13
.23
50 1026 21.90 ­.02
.95
Mar 15 76.01
.13
.25
5 254 21.90 ­.02
.95
Mar 15 77.00
.16
.28
30 1321 21.00 ­.03 1.13
Mar 15 77.01
.16
.28
60 354 21.00 ­.03 1.13
Mar 15 78.00
.19
.18 560 2099 20.20 ­.03 1.39
Mar 15 78.01
.19
.72 350 1110 20.20 ­.03 1.39
Mar 15 79.01
.23
.24
83 109 19.30 ­.04 1.68
Mar 15 80.00
.28
.28 297 1994 18.50 ­.05 2.04
Mar 15 80.01
.28
.62
30 1440 18.50 ­.05 2.04
Mar 15 81.00
.35
.32 910 5676 17.70 ­.06 2.59
Mar 15 81.01
.35
.35 462 510 17.70 ­.06 2.55
Mar 15 82.00
.44
.41 1608 1104 16.90 ­.07 3.21
Mar 15 82.01
.44
.72
50 850 16.90 ­.07 3.21
Mar 15 83.00
.56
.55 13171 12617 16.20 ­.09 4.09
Mar 15 83.01
.56
.55 139 540 16.20 ­.09 4.05
Mar 15 84.00
.72
.69 470 476 15.50 ­.12 5.25
Mar 15 84.01
.71 3.65
88 148 15.50 ­.12 5.18
Mar 15 85.00
.93
.84 1174 1329 14.90 ­.15 6.79
Mar 15 85.01
.92
.81 270
60 14.90 ­.15 6.71
Mar 15 85.51 1.04
­ 200
­ 14.70 ­.18 7.62
Mar 15 86.00 1.21 1.07 253 450 14.40 ­.20 8.79
Mar 15 86.01 1.19 2.74
25
25 14.40 ­.20 8.68
Mar 15 87.00 1.56 1.48 427 446 14.00 ­.26 11.38
Mar 15 87.01 1.54 1.45
30
30 14.00 ­.26 11.24
Mar 15 88.00 2.02 2.74 218 462 13.60 ­.33 14.70
Mar 15 88.01 1.99 1.95
72
47 13.60 ­.33 14.48
Mar 15 89.00 2.57 2.33 488 198 13.40 ­.41 18.75
Mar 15 90.00 3.24 2.94
25 300 13.40 ­.51 18.75
Mar 15 90.01 3.19 4.78 160 160 13.40 ­.51 18.28
Mar 15 91.00 4.00 7.03
10
87 13.60 ­.60 17.04
Mar 15 96.00 8.65 10.94
28 716 17.80 ­.89 14.48
Mar 15 100.01 12.37 11.97 150 250 20.20 ­1.00 12.29
Apr 15 73.01
.16
.15
40 100 22.80 ­.02
.75
Apr 15 74.01
.18
.28
10
20 22.10 ­.03
.88
Apr 15 79.00
.40
.56
10 1015 18.40 ­.06 1.92
Apr 15 80.01
.47 1.10
10 100 17.70 ­.07 2.26
Apr 15 81.00
.56
.85
14 500 17.00 ­.08 2.75
Apr 15 82.00
.68 1.00
20
20 16.40 ­.10 3.31
Apr 15 83.00
.83
.78
60 136 15.80 ­.12 4.06
Apr 15 83.01
.82 2.74
10
34 15.80 ­.12 4.01
Apr 15 85.00 1.25 1.90 1353 2013 14.80 ­.19 6.10
Apr 15 85.01 1.24 1.10
55
22 14.80 ­.19 6.03
Apr 15 86.00 1.55 1.42 626 551 14.40 ­.23 7.56
Apr 15 86.01 1.53 1.38
37 117 14.40 ­.23 7.44
Apr 15 87.00 1.93 1.73 167 189 14.00 ­.28 9.36
Apr 15 88.00 2.37 2.10
35 126 13.70 ­.34 11.53
Apr 15 89.00 2.90 3.63
51
93 13.50 ­.41 14.08
Apr 15 93.00 5.87 6.93 100 100 13.80 ­.73 10.68
May 15 75.00
.36
.34
10 210 20.50 ­.04 1.24
May 15 75.01
.35
.40
10
10 20.50 ­.04 1.22
May 15 78.00
.53
.98
10 161 18.50 ­.07 1.80
May 15 81.01
.82 1.12
30 110 16.70 ­.11 2.82
May 15 83.01 1.15 1.05
11
­ 15.80 ­.15 3.93
May 15 84.00 1.39 1.37
82
40 15.40 ­.18 4.76
May 15 85.00 1.65 2.10
15
15 14.90 ­.21 5.65
May 15 88.00 2.75 3.73 100 100 13.90 ­.35 9.43
May 15 88.01 2.67 2.30 463 423 13.90 ­.35 9.18
May 15 88.51 2.91 3.92 100 200 13.70 ­.38 9.99
May 15 90.00 3.83 5.33
1
1 13.40 ­.47 10.83
May 15 91.00 4.49 5.43 200 200 13.40 ­.54 9.68
May 15 92.00 5.22 6.94 100 100 13.40 ­.61 8.77
May 15 93.00 6.01 7.04 100 100 13.50 ­.69 8.05
Jun 15 64.00
.13
.30 1100 1220 26.30 ­.01
.35
Jun 15 68.01
.20
.90 350 900 24.00 ­.02
.56
Jun 15 69.01
.23
.43 750 280 23.40 ­.03
.63
Jun 15 70.00
.26
.35
40 493 22.80 ­.03
.71
Jun 15 72.00
.32
.70 100 1137 21.60 ­.04
.89
Jun 15 73.00
.36
.47 400 578 21.00 ­.04 1.01
Jun 15 73.01
.36
.34
80 275 21.00 ­.04 1.00
Jun 15 74.01
.41
.45 2080 830 20.40 ­.05 1.13
Jun 15 76.01
.52
.66 2020 780 19.30 ­.06 1.45
Jun 15 78.00
.69
.95
30 659 18.30 ­.08 1.90
Jun 15 79.00
.80
.75 230 387 17.80 ­.09 2.22
Jun 15 79.01
.79
.75
20 290 17.80 ­.09 2.18
Jun 15 80.00
.91 1.19 720 3540 17.30 ­.11 2.53
Jun 15 80.01
.91 2.23 100 200 17.30 ­.11 2.52
Jun 15 81.00 1.07
.98
7 1136 16.80 ­.12 2.97
Jun 15 82.00 1.23 2.07 195 847 16.40 ­.14 3.42
Jun 15 83.00 1.45 1.50 1037 448 16.00 ­.17 4.02
Jun 15 83.01 1.41 2.70
10
85 16.00 ­.17 3.92
Jun 15 85.00 1.96 1.81 1100 600 15.20 ­.23 5.43
Jun 15 85.01 1.91 1.72
40
50 15.20 ­.23 5.30
Jun 15 86.00 2.27 2.50 300 200 14.90 ­.26 6.31
Jun 15 88.00 3.07 2.92 310 200 14.20 ­.35 8.53
Jun 15 90.00 4.11 3.85 205 175 13.80 ­.46 9.55
Jun 15 92.00 5.41 5.10
40
­ 13.50 ­.59 7.62
Jun 15 100.01 11.88 11.87
50 166 14.20 ­1.00 3.34
Jul 15 82.00 1.45 1.32
10
­ 16.10 ­.15 3.24
Jul 15 84.00 1.94 1.80
60
­ 15.50 ­.20 4.34
Sep 15 55.01
.08
.12 4800 1600 26.10
­
.14
Sep 15 59.00
.17
.28
50 134 25.60 ­.01
.30
Sep 15 66.01
.41 1.90 250 250 22.70 ­.03
.70
Sep 15 69.01
.55
.70 290 460 21.20 ­.04
.94
Sep 15 72.00
.77
.80 530 778 19.80 ­.05 1.31
Sep 15 73.00
.85 1.02
40
40 19.40 ­.06 1.46
Sep 15 74.00
.96 1.11
50 255 19.00 ­.06 1.65
Sep 15 75.00 1.07 1.27
40 2554 18.60 ­.07 1.84
Sep 15 82.00 2.45 7.20
40 392 16.20 ­.17 4.21
Sep 15 82.01 2.40 2.95
40
40 16.20 ­.17 4.13
Sep 15 83.00 2.74
­ 500 180 15.90 ­.19 4.70
Sep 15 84.00 3.10 4.68
12 200 15.60 ­.22 5.31
Sep 15 86.00 3.88
­
12
30 15.10 ­.28 6.66
Sep 15 93.00 8.08 9.75
32
­ 14.40 ­.59 7.57
Dec 15 40.00
.02
.04 509 9014 31.60
­
­
Dec 15 70.00
.94 1.05 390 3075 20.40 ­.06 1.19
Dec 15 72.00 1.14 1.31 430 2701 19.60 ­.07 1.45
Dec 15 75.00 1.52 1.63
50
50 18.50 ­.09 1.94
Dec 15 76.00 1.68 1.81
50 3252 18.20 ­.10 2.13
Dec 15 80.00 2.49 3.10 374 1025 16.90 ­.15 3.16
Dec 15 82.00 3.05 4.05
50 1050 16.30 ­.19 3.87
Dec 15 85.00 4.08 3.95
80
65 15.50 ­.26 5.18
Dec 15 87.00 4.96 5.90 1378 825 15.10 ­.31 6.29
Dec 15 90.00 6.55 6.47
1
45 14.60 ­.43 7.46
Mar 16 70.00 1.48
­ 100 100 19.70 ­.05 1.44
Mar 16 72.00 1.80 2.10
1
1 19.20 ­.08 1.76
Mar 16 74.00 2.13
­ 100
­ 18.60 ­.09 2.08
Mar 16 78.00 3.02 3.88
1
2 17.40 ­.14 2.95
Mar 16 88.00 6.83 7.70
40
4 15.00 ­.34 6.66
Jun 16 70.00 1.68 1.92
20
20 19.00 ­.08 1.34
Jun 16 72.00 2.08 2.45
10 132 18.80 ­.08 1.66
Jun 16 78.00 3.54 4.00
10
20 17.60 ­.14 2.83
Jun 16 80.00 4.14 4.76
10
33 17.20 ­.20 3.31
Dec 16 45.00
.58
.57
52 296 29.10 ­.01
.34
Dec 16 61.00 1.60 1.75
2
58 22.40 ­.04
.94
Jun 17 66.00 2.96 3.00
20 100 20.20 ­.06 1.37
Jun 17 72.00 4.27 6.92
45
35 18.70 ­.11 1.98
Jun 17 80.00 6.92 6.60
60
­ 17.20 ­.18 3.20
Dec 17 74.00 6.04 6.60
22
60 18.40 ­.12 2.34
Coca­Cola Amatil Last Sale Price $9.70
Feb
Feb
Feb
Feb
15
15
15
15
9.00
9.25
9.50
9.75
.08
.13
.23
.37
.11
.11
.21
.36
210
1300
90
100
.28
.28
.42
2.27
5.00
.21
.27
.35
.48
.72
50
140
50
251
12
20
40
350
50
150
18.60
18.60
18.10
20.40
30.50
18.00
17.30
16.50
15.80
16.10
­.34
­.34
­.49
­1.00
­1.00
­.23
­.24
­.33
­.43
­.40
19.15
19.15
24.53
13.77
13.10
9.41
6.78
9.09
12.03
8.36
Computershare Last Sale Price $11.63
Brambles Last Sale Price $10.60
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Apr
15
15
15
15
15
15
15
15
15
15
360
705
575
400
24.20
22.00
20.20
19.00
­.11
­.19
­.32
­.51
10.75
17.47
30.24
43.00
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Apr 15
Apr 15
May 15
10.50
10.75
11.00
11.25
11.50
10.25
11.25
10.00
11.25
11.25
.08
.12
.17
.25
.35
.10
.33
.09
.36
.45
.07
.10
.16
.24
.33
.09
.31
.09
.35
.44
150
119
1645
120
752
50
290
20
200
90
229
333
1664
482
908
65
341
20
­
8
33.30
31.70
30.40
29.30
28.50
29.20
25.50
26.70
23.10
22.90
­.11
­.16
­.22
­.31
­.41
­.11
­.32
­.09
­.33
­.33
8.97
13.45
19.62
28.02
39.79
5.32
18.21
3.36
13.64
11.74
150
10
13
680
125
765
1050
820
1070
422
136
467
1282
510
5
150
60
200
75
50
75
7
67
188
12
17
10
412
7
50
10
60
100
10
40
10
160
162
12
255
5
10
15
1790
10
953
785
365
1902
954
1275
850
236
525
184
1272
232
35
33
120
­
185
135
109
217
162
224
107
10
55
194
150
101
35
145
133
10
­
27
160
242
12
255
­
10
35
29.10
29.10
27.90
25.80
24.80
23.80
22.90
22.20
22.20
21.50
21.50
21.00
20.50
20.20
20.00
19.90
19.90
21.20
27.10
22.90
21.40
21.40
20.70
20.10
19.00
19.00
18.60
18.60
18.20
17.80
17.80
18.20
22.10
17.90
19.50
18.00
20.70
19.20
18.60
18.30
18.10
17.90
17.60
­.04
­.04
­.05
­.07
­.09
­.12
­.15
­.20
­.20
­.25
­.25
­.31
­.39
­.47
­.55
­.64
­.64
­.99
­.03
­.07
­.10
­.10
­.12
­.15
­.22
­.22
­.27
­.27
­.33
­.45
­.45
­.72
­.06
­.24
­.12
­.22
­.09
­.16
­.21
­.24
­.40
­.47
­.20
1.78
1.78
2.15
3.33
4.22
5.48
7.19
9.34
9.34
12.38
12.38
16.30
21.42
27.12
20.08
14.45
14.08
­
1.07
2.48
3.67
3.67
4.52
5.52
8.56
8.49
10.60
10.52
13.08
19.49
19.31
9.89
1.70
7.07
2.89
5.51
1.95
3.53
4.73
5.43
7.49
6.24
2.69
CSL Last Sale Price $87.95
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Dec 15
Dec 15
Dec 16
77.00
77.01
78.00
80.00
81.00
82.00
83.00
84.00
84.01
85.00
85.01
86.00
87.00
88.00
89.00
90.00
90.01
96.01
73.00
78.00
80.00
80.01
81.00
82.01
84.00
84.01
85.00
85.01
86.00
88.00
88.01
92.00
76.00
84.01
79.00
83.00
76.01
80.00
82.00
83.00
88.00
90.00
80.00
.12
.50
.12
.25
.14
.12
.23
.17
.28
.35
.37
.42
.48
.58
.63
.71
.63
.78
.83
.72
.83
.72
1.10
.76
1.45 1.24
1.88 1.55
2.40 2.97
3.02 3.62
3.01 2.50
8.04 7.40
.14
.20
.34
.46
.50 1.70
.50
.52
.61
.94
.75
.86
1.16 1.45
1.15
.98
1.43 1.22
1.42 1.20
1.76 1.65
2.68 2.82
2.67 2.72
5.38 5.20
.34
.36
1.43
­
.83
.73
1.58
­
.69
.85
1.25 1.89
1.68
­
1.93 2.39
5.87 5.48
6.89 7.20
4.49 11.90
CSR Last Sale Price $4.00
Feb 15
Feb 15
Feb 15
3.80
3.90
4.00
.05
.07
.11
.03
.07
.11
560
500
7
­ 29.70 ­.23 16.29
­ 27.60 ­.34 24.44
­ 26.00 ­.47 35.85
Crown Resorts Last Sale Price $13.61
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
May 15
12.50
13.25
13.50
13.75
14.00
14.25
13.25
13.50
13.76
14.01
11.00
10.75
.10
.25
.34
.46
.60
.78
.43
.54
.68
.83
.07
.09
.07
.21
.22
.46
.64
­
.38
.51
.59
.76
.07
.13
100
140
100
1000
100
80
40
2000
30
8
75
107
2500
200
120
1000
100
­
­
2000
350
8
75
107
32.10
28.40
27.40
26.70
26.30
26.00
25.90
25.50
25.20
25.00
30.70
30.00
­.14
­.33
­.42
­.52
­.63
­.72
­.35
­.42
­.50
­.58
­.05
­.06
9.10
23.95
32.57
30.65
20.59
13.41
20.59
25.86
25.38
20.83
2.08
1.92
Echo Entertainment Last Sale Price $4.05
Feb 15
Mar 15
3.80
4.00
.08
.17
.07
.19
1500
30
1500 37.80 ­.24 25.75
30 29.50 ­.41 28.16
15
15
15
15
15
15
15
15
15
36.00
36.50
37.00
40.50
45.01
39.00
43.01
36.50
41.01
.48
.38
.61
.52
.78 1.27
2.92 2.63
7.13 7.40
2.34 2.50
5.61 10.85
1.24 1.35
3.97 8.60
100
10
10
12
200
10
75
10
50
10
­
64
15
1640
10
130
10
60
29.70
29.00
28.50
27.30
29.30
23.70
17.80
24.00
22.40
­.24
­.30
­.36
­.82
­1.00
­.59
­1.00
­.32
­.77
16.55
21.03
26.72
8.10
­
19.74
6.98
14.25
8.85
Fortescue Metals Grp Last Sale Price $2.36
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Apr
Apr
Apr
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Sep
Sep
Sep
Sep
Sep
Sep
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
1.70
1.80
1.85
1.90
1.95
2.00
2.01
2.10
2.20
2.30
2.40
2.50
2.60
2.70
2.80
2.81
3.00
3.01
3.21
3.30
3.31
3.40
3.61
3.70
3.80
4.00
1.60
1.70
1.80
1.90
2.00
2.01
2.10
2.11
2.20
2.30
2.31
2.50
2.60
2.61
2.70
3.41
3.51
3.60
3.61
3.70
3.80
3.81
3.91
4.00
4.01
4.21
4.40
4.50
4.51
4.71
4.80
4.81
5.26
6.01
8.01
1.95
2.30
2.61
2.81
4.00
1.75
2.00
2.10
2.40
2.50
2.60
2.70
3.00
3.40
3.50
3.60
4.00
4.01
4.30
4.40
4.50
4.51
7.00
2.50
2.80
2.81
3.00
3.01
3.20
.03
.03
.04
.04
.04
.05
.06
.07
.10
.14
.19
.25
.32
.39
.47
.48
.66
.67
.86
.95
.96
1.05
1.25
1.35
1.45
1.65
.05
.07
.07
.09
.11
.12
.14
.14
.17
.22
.22
.33
.39
.40
.47
1.14
1.24
1.33
1.34
1.43
1.53
1.53
1.64
1.73
1.74
1.94
2.13
2.23
2.23
2.43
2.53
2.53
2.98
3.73
5.72
.13
.26
.43
.57
1.73
.14
.20
.24
.38
.44
.50
.56
.79
1.15
1.25
1.34
1.74
1.72
2.03
2.13
2.23
2.21
4.72
.54
.73
.73
.88
.89
1.04
.09
.03
.06
.07
.09
.06
.06
.13
.11
.14
.28
.25
.32
.56
.52
.78
.32
.51
.85
.56
.71
1.25
.92
1.22
1.79
1.98
.04
.13
.08
.08
.17
.15
.14
.11
.19
.22
.32
.43
.46
.54
.42
1.03
1.19
1.60
1.45
1.69
1.50
1.62
1.85
2.00
2.00
1.94
2.22
2.50
2.30
2.40
2.84
2.48
2.73
2.25
5.61
.19
.36
.56
.85
2.02
.16
.34
.31
.25
.71
.45
.34
.96
1.14
1.37
1.00
1.99
1.90
2.30
2.40
2.59
2.04
2.93
.52
.66
.72
.35
.86
­
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Sep
Dec
Dec
Dec
Dec
Jun
4.21
2.00
3.40
3.60
4.20
2.00
­
.47
1.33
1.30
2.24
.52
15
15
15
15
15
16
1.98
.34
1.24
1.42
1.99
.35
Annual
Open Implied
%
Int Volatility Delta Return
100
75 24.20 ­1.00 8.12
1345 26197 56.50 ­.26 16.33
24 745 39.20 ­.87 9.61
300 530 37.10 ­1.00 8.41
3 1042 34.10 ­1.00 6.96
60
60 43.80 ­.22 10.74
Fairfax Media Last Sale Price $0.90
Feb
Feb
Mar
Mar
Mar
Mar
Jun
15
15
15
15
15
15
15
0.85
1.10
0.75
0.80
0.85
1.11
0.85
.01
.20
.01
.01
.03
.23
.06
.02 11760 12110 34.60 ­.24 21.73
.21 200
­ 28.30 ­1.00
­
.04 1000 1000 35.20 ­.07 4.35
.01 10000 10370 34.70 ­.16 10.86
.04 150 150 34.60 ­.29 21.73
.23 2000
­ 38.90 ­.94 14.48
­ 1000
­ 33.40 ­.32 15.17
GPT Grp Last Sale Price $4.52
Feb 15
4.40
.04
.04
14
14 19.60 ­.27 12.98
Insurance Aust Grp Last Sale Price $6.40
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
May 15
6.00
6.25
6.00
6.26
6.50
6.25
.03
.09
.09
.18
.33
.23
.04
.06
.09
.19
.70
.19
1390
435
390
145
100
50
4130
2910
1424
145
100
­
22.50
21.90
20.50
20.30
20.50
18.80
­.13
­.31
­.17
­.34
­.53
­.34
5.09
17.31
8.66
18.33
22.91
11.26
117
40
315
100
60
117
173
100
100
260
26.90
25.00
23.30
22.20
22.30
­.13
­.21
­.34
­.51
­.25
6.90
11.74
20.71
26.24
15.19
100
15
200
10
40
140
115
280
65
40
39.70
39.40
38.30
37.30
34.00
­.19
­.18
­.25
­.42
­.25
16.59
10.60
16.13
33.19
13.52
IOOF Hldgs Last Sale Price $9.44
Feb
Feb
Feb
Feb
Mar
15
15
15
15
15
8.76
9.00
9.25
9.50
9.00
.05
.09
.15
.25
.22
.08
.07
.13
.30
.43
Iluka Res Last Sale Price $7.07
Feb
Mar
Mar
Mar
Apr
15
15
15
15
15
6.50
6.25
6.51
7.00
6.51
.09
.12
.17
.36
.22
.11
.71
.23
.59
.27
Incitec Pivot Last Sale Price $3.61
Mar 15
Apr 15
Apr 15
2.80
3.50
3.60
.01
.12
.16
.01
.12
.14
2200
1000
1000
440 42.40 ­.05 2.71
­ 26.50 ­.35 14.44
­ 25.70 ­.44 19.26
James Hardie Ind Last Sale Price $13.02
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Apr
Apr
15
15
15
15
15
15
15
15
15
15
15
15
12.00
12.50
12.75
12.76
13.00
13.25
12.18
12.64
12.87
14.99
11.75
12.50
.10
.19
.26
.26
.35
.48
.23
.36
.45
2.02
.20
.39
.47
.17
1.15
.33
.32
­
.29
.42
.52
2.13
.19
.40
1100
50
1000
1000
70
1000
71
76
7
26
20
20
1100
40
132
1000
96
­
71
91
7
26
­
20
31.50
28.80
27.70
27.70
26.80
25.90
29.30
27.60
27.00
29.80
28.00
26.20
­.15
­.27
­.36
­.36
­.46
­.57
­.24
­.35
­.41
­.91
­.18
­.32
9.51
18.52
26.03
26.03
35.54
25.53
11.76
18.02
22.53
2.75
6.51
12.85
375
142
326
125
­
50
40
23
50
42.10
40.30
36.00
35.20
35.20
34.70
34.70
31.00
31.00
­.10
­.14
­.34
­.44
­.44
­.54
­.73
­.35
­.30
7.58
11.06
31.91
44.55
44.55
37.28
17.38
28.43
18.22
709
1963
510
610
2095
110
789
42
10
300
150
32.10
28.40
25.70
23.70
22.50
22.20
22.20
21.00
20.10
19.70
21.50
­.05
­.07
­.13
­.23
­.40
­.59
­.16
­.26
­.40
­.56
­.54
3.52
5.47
9.77
18.37
34.39
33.21
7.82
12.90
20.91
19.93
8.73
25.00
24.30
20.10
19.90
­.11 4.93
­.27 16.43
­.28 9.59
­.50 16.43
­
­.02
­.03
­.04
­.05
­.06
­.08
­.08
­.11
­.11
­.16
­.16
­.23
­.23
­.32
­.32
­.44
­.44
­.58
­.59
­.73
­.01
­.02
­.02
­.02
­.03
­.04
­.05
­.06
­.07
­.09
­.11
­.13
­.13
­.17
­.22
­.27
­.27
­.34
­.43
­.43
­.52
­.06
­.13
­.16
­.19
­.24
­.35
­.43
­.18
­.21
­.01
­.03
­.06
­.11
­.14
­.17
­.41
­.25
­.32
­.15
Leighton Hldgs Last Sale Price $20.63
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Apr
15
15
15
15
15
15
15
15
15
18.00
18.50
20.00
20.50
20.51
21.00
22.00
20.00
19.50
.12
.17
.51
.70
.70
.96
1.65
.90
.86
.12
.16
.32
.65
.66
.90
1.54
.90
.92
160
10
20
64
20
30
30
30
50
Lend Lease Grp Last Sale Price $16.68
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Sep
15
15
15
15
15
15
15
15
15
15
15
14.50
15.00
15.50
16.00
16.50
17.00
15.50
16.00
16.50
17.00
17.50
.04
.07
.13
.23
.44
.75
.20
.33
.54
.83
1.77
.24
.08
.19
.32
.55
.96
.17
.30
.45
.92
1.95
670
120
45
260
251
260
792
80
10
150
150
Medibank Private Last Sale Price $2.38
Feb
Feb
Mar
Mar
15
15
15
15
2.20
2.30
2.30
2.40
.01
.03
.04
.08
.02
.03
.03
.09
1000
3450
130
100
1000
2660
568
2000
Macquarie Grp Last Sale Price $62.15
Flight Centre Travel Last Sale Price $37.81
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Apr
Apr
Series
1100 1100 93.50 ­.08 13.81
7100 6000 86.10 ­.10 16.57
60 560 82.90 ­.11 19.33
100 1050 80.20 ­.13 22.09
1200 1000 78.00 ­.15 24.86
4421 9516 76.00 ­.18 27.62
100 100 75.60 ­.18 30.38
7342 6842 72.60 ­.24 41.43
4928 4371 69.70 ­.31 55.24
1190 3997 67.30 ­.40 77.33
1600 2700 65.40 ­.49 82.85
878 2668 64.30 ­.59 58.00
2000 4007 63.80 ­.68 41.43
550 4350 64.10 ­.75 27.62
550 1285 65.30 ­.81 19.33
200 200 65.50 ­.81 19.33
300 1935 70.00 ­.88 11.05
1200 2980 70.40 ­.89 11.05
2550 2854 77.50 ­.92 8.29
660 9919 80.90 ­.93 8.29
1600 2189 81.30 ­.93 5.52
140 4475 84.80 ­.94 5.52
200 880 92.60 ­.95 2.76
150 410 95.80 ­.96 5.52
500 500 99.10 ­.96 5.52
50 1044 104.80 ­.97 2.76
20 550 85.90 ­.09 13.81
105 430 83.70 ­.12 17.95
160 1200 76.40 ­.14 20.71
1300 315 70.90 ­.17 24.86
250 6701 66.90 ­.21 30.38
100 650 66.50 ­.22 31.76
1310 15200 63.40 ­.26 38.67
310 510 63.10 ­.27 40.05
2100 6925 60.10 ­.33 48.33
6240 9682 56.80 ­.40 59.38
100 950 56.50 ­.41 60.76
200 6870 50.50 ­.57 51.09
300 3236 47.60 ­.66 41.43
730 1140 47.40 ­.67 40.05
150 8139 45.10 ­.75 35.90
450 5956 38.10 ­1.00 23.48
400 1270 38.00 ­1.00 23.48
20 1663 37.90 ­1.00 24.86
420 1929 37.90 ­1.00 23.48
150 1356 37.90 ­1.00 24.86
10 2088 37.90 ­1.00 24.86
137 2015 37.90 ­1.00 23.48
130 1775 37.90 ­1.00 23.48
20 7019 37.90 ­1.00 24.86
1195 6990 37.90 ­1.00 23.48
225 2330 37.90 ­1.00 23.48
360 181 37.90 ­1.00 24.86
20 202 37.90 ­1.00 24.86
365 3538 37.90 ­1.00 22.09
1000 2805 37.90 ­1.00 22.09
30 508 37.90 ­1.00 24.86
730 2040 37.90 ­1.00 22.09
100 2806 37.90 ­1.00 22.09
310 910 37.90 ­1.00 20.71
25 1843 37.90 ­1.00 19.33
150 150 64.20 ­.21 23.02
70 600 55.50 ­.39 46.95
100 4015 48.20 ­.62 33.14
18 2017 43.20 ­.78 23.02
40
40 33.70 ­1.00 16.57
300 300 66.90 ­.17 14.20
200 250 61.30 ­.25 21.57
100 100 59.40 ­.29 25.25
100 150 54.60 ­.43 35.77
100 685 53.10 ­.48 31.04
50 480 51.70 ­.54 27.36
550 1250 50.30 ­.59 23.67
150 2454 47.00 ­.75 15.78
15 512 45.20 ­.93 11.57
5 470 45.20 ­.97 11.05
370 1565 45.20 ­1.00 10.52
23 1793 45.50 ­1.00 10.00
470 2259 45.50 ­1.00 6.84
10
10 45.70 ­1.00 9.47
59 373 45.70 ­1.00 9.47
10
10 45.70 ­1.00 9.47
40 827 45.70 ­1.00 5.79
630 100 57.90 ­1.00 8.94
120 575 50.40 ­.45 25.99
20 420 45.70 ­.60 18.85
3000
­ 45.60 ­.61 18.52
70 394 43.50 ­.70 15.60
270 1160 43.40 ­.71 15.27
100
­ 41.70 ­.81 13.32
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Dec 15
47.00
51.00
53.00
54.00
55.00
56.00
57.00
57.01
58.00
58.01
59.00
59.01
60.00
60.01
61.00
61.01
62.00
62.01
63.00
63.01
64.01
45.20
46.17
47.16
48.13
49.12
51.09
52.06
53.05
54.04
55.01
55.99
56.98
56.99
57.96
58.95
59.92
59.93
60.90
61.89
61.90
62.87
52.01
56.00
57.00
58.01
59.00
61.00
62.00
57.01
58.01
34.38
42.24
48.13
53.05
55.02
56.00
61.89
57.96
59.92
53.05
.03
.06
.07
.08
.10
.13
.17
.17
.23
.23
.33
.33
.48
.48
.72
.72
1.08
1.08
1.59
1.58
2.23
.05
.06
.07
.09
.11
.14
.17
.20
.23
.28
.35
.43
.43
.55
.69
.90
.90
1.17
1.52
1.50
1.96
.26
.50
.61
.75
.94
1.48
1.85
1.23
1.47
.09
.23
.45
.84
1.10
1.27
3.24
2.40
3.07
2.07
.25
.40
.09
.13
.17
.18
.27
.28
.21
.30
.59
.30
.61
.72
.65
.68
1.02
.99
1.84
1.50
2.10
.54
.10
.23
.45
.14
.19
.60
.52
.28
.37
.41
.55
.45
.77
­
.87
1.08
1.08
­
­
1.80
.28
.57
.55
.89
.90
1.80
2.28
1.31
1.59
.11
.23
.72
.77
1.22
1.20
4.55
2.65
2.90
2.21
250
300
20
70
120
155
270
427
810
40
699
825
63
1610
507
80
60
547
130
70
60
600
5
350
250
80
100
220
200
100
10
70
100
410
187
10
40
100
12
10
10
5
10
70
21
110
35
310
30
35
240
100
400
350
3
5
60
500
36
10
50
187
368
730
946
762
887
662
1080
940
485
1005
1141
163
1520
498
­
50
507
30
350
160
600
101
370
218
252
100
226
312
1800
1093
205
692
598
334
490
245
100
106
100
87
52
150
160
52
110
20
310
30
35
240
1512
500
449
97
120
83
530
262
56
150
44.80
37.30
32.50
30.20
28.00
26.10
24.30
24.30
22.70
22.60
21.20
21.20
19.90
19.90
18.80
18.80
17.90
17.80
17.20
17.20
16.80
39.00
38.20
37.00
35.70
34.30
31.40
30.00
28.50
27.00
25.60
24.30
23.00
23.00
21.90
20.80
19.80
19.80
18.90
18.10
18.10
17.50
27.20
22.50
21.50
20.60
19.70
18.20
17.60
20.80
20.10
44.40
35.30
29.10
24.20
22.50
21.80
18.20
20.30
19.40
23.20
.52
1.15
1.36
1.68
1.99
2.62
3.46
3.46
4.82
4.82
6.92
6.92
10.17
10.17
15.21
15.21
22.65
22.65
15.42
15.00
7.66
.52
.63
.79
.94
1.10
1.52
1.78
2.10
2.46
2.99
3.67
4.51
4.51
5.72
7.29
9.44
9.39
12.27
15.94
15.78
13.00
1.78
3.50
4.26
5.24
6.61
10.31
12.93
6.07
7.23
.36
.90
1.80
3.36
4.39
5.09
12.94
5.92
7.58
3.78
400
300
2
100
350
650
600
750
2
100
350
950
41.10
36.80
2.20
33.30
41.80
42.40
3000
1100
­
500
1900
1500
1332
772
47.20
47.20
70.30
61.30
63.10
70.50
110.80
34.80
­.35
­.65
­.98
­.49
­.54
­.65
­.79
­1.00
46.11
33.53
4.19
52.39
46.11
33.53
25.15
11.98
31.00
29.90
28.10
25.20
25.10
23.40
23.40
21.60
21.60
19.90
19.90
18.30
18.20
16.80
15.50
15.40
14.30
13.30
13.30
12.40
­
­.01
­.03
­.05
­.05
­.06
­.06
­.08
­.08
­.11
­.11
­.15
­.15
­.21
­.30
­.30
­.42
­.58
­.58
­.76
.11
.55
1.10
2.01
2.01
2.38
2.56
3.11
3.11
4.02
4.02
5.49
5.49
7.87
11.34
11.34
17.01
11.71
11.34
4.76
Metcash Last Sale Price $1.46
Feb
Feb
Mar
Apr
Jun
Jun
15
15
15
15
15
15
1.45
1.60
2.80
1.55
1.75
1.80
.06
.16
1.34
.14
.34
.39
.03
.10
1.31
.10
.30
.34
­.44 53.57
­.81 13.39
­1.00
­
­.60 14.88
­.71 8.50
­.75 7.65
Myer Hldgs Last Sale Price $1.55
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Jun
15
15
15
15
15
15
15
15
1.50
1.65
2.20
1.60
1.65
1.80
2.41
2.20
.06
.14
.65
.17
.20
.33
.92
.72
.06
.07
.27
­
.23
.34
1.08
.76
292
500
100
500
500
30
322
100
National Aust Bank Last Sale Price $35.63
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
28.50
30.00
31.00
32.00
32.01
32.50
32.51
33.00
33.01
33.50
33.51
34.00
34.01
34.50
35.00
35.01
35.50
36.00
36.01
36.50
.00
.01
.03
.06
.06
.07
.07
.09
.09
.11
.11
.15
.15
.22
.31
.31
.47
.69
.69
1.00
.09
.12
.04
.07
.17
.06
.09
.11
.10
.10
.19
.14
.20
.19
.25
.31
.40
.62
.98
.96
210
125
70
90
185
90
175
330
10
1280
609
3068
430
920
1207
200
410
120
345
20
475
2095
958
2339
236
815
1421
4638
610
1542
966
2167
740
1414
615
200
180
210
345
­
Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
DERIVATIVES ­ SHARE OPTIONS cont’d
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Mar 16
Mar 16
Jun 16
Dec 16
Dec 16
36.51
37.00
37.01
38.01
27.01
28.01
29.01
30.00
31.00
31.50
32.00
32.01
32.51
33.00
33.01
33.50
33.51
34.00
34.01
34.50
34.51
35.00
35.01
35.50
36.00
36.01
38.01
39.01
30.00
31.01
32.00
32.50
32.51
33.00
33.01
33.50
33.51
34.00
34.50
35.01
35.51
28.00
30.00
33.50
34.00
34.50
34.51
35.00
26.00
26.01
29.00
29.01
30.00
31.50
32.01
33.00
33.50
34.00
34.01
34.50
35.00
35.01
35.50
36.00
36.01
38.00
27.00
29.50
30.50
31.50
32.00
33.00
33.50
34.00
35.00
27.00
28.00
29.00
31.00
32.00
32.50
33.00
33.50
30.00
33.00
34.00
35.00
39.00
.95
1.35
1.28
2.50
.09
.18
.74
.07
.10
.28
.14
.14
.47
.24
.17
.29
.26
.28
.70
.34
.44
.44
.67
.86
.95
.87
4.08
4.36
.11
.15
.59
.50
.20
.28
.25
.52
.49
.38
.49
.57
.70
.16
.29
.68
.81
1.34
1.20
1.20
3.00
.33
.44
.65
.36
1.04
.53
.76
.84
1.23
1.15
1.11
1.39
1.66
­
2.30
2.30
3.87
.35
.61
.70
2.15
1.01
2.80
1.24
2.69
2.12
.84
.92
1.26
1.15
1.58
1.72
2.74
2.82
1.33
2.10
4.30
4.62
7.05
1040
­
200
150
380
30
600
1754
9526
3140
3099
2191
164
4556
1538
2841
445
688
25
252
140
3068
1209
185
1425
1710
675
30
520
1065
1154
1440
240
1179
90
572
99
­
20
­
­
200
105
100
1301
425
1200
60
250
290
612
515
5590
1400
210
1117
402
4923
2115
1192
984
1490
­
558
40
1950
610
1150
630
414
4161
478
55
30
573
580
567
2812
1128
2429
310
766
51
60
20
255
275
758
12.40
11.40
11.40
9.30
30.60
29.70
28.20
26.00
23.60
22.50
21.30
21.30
20.20
19.10
19.10
18.00
18.00
17.00
16.90
16.00
16.00
15.10
15.00
14.30
13.60
13.50
12.60
14.40
23.70
21.90
20.00
19.00
19.00
18.10
18.10
17.20
17.20
16.30
15.50
14.70
14.00
25.10
22.20
16.60
15.90
15.30
15.30
14.80
27.90
27.90
23.30
23.30
21.80
19.60
18.90
17.60
17.00
16.30
16.30
15.70
15.20
15.20
14.80
14.40
14.40
14.30
25.60
22.60
21.60
20.40
19.80
18.70
18.10
17.60
16.70
24.50
23.40
22.40
20.40
19.60
19.10
18.70
18.40
18.40
18.00
17.90
18.10
17.20
­.76
­.97
­.97
­1.00
­
­.01
­.02
­.03
­.05
­.06
­.08
­.08
­.10
­.12
­.12
­.15
­.15
­.20
­.20
­.25
­.25
­.33
­.33
­.42
­.53
­.53
­1.00
­1.00
­.05
­.07
­.10
­.12
­.12
­.14
­.14
­.18
­.18
­.22
­.27
­.33
­.41
­.03
­.06
­.19
­.23
­.28
­.28
­.34
­.02
­.02
­.05
­.05
­.07
­.11
­.13
­.18
­.21
­.25
­.25
­.29
­.34
­.35
­.41
­.47
­.48
­.80
­.05
­.10
­.12
­.15
­.17
­.22
­.25
­.28
­.35
­.07
­.08
­.10
­.15
­.19
­.21
­.23
­.26
­.10
­.22
­.30
­.33
­.63
4.21
.91
­
­
.18
.37
.64
1.01
1.46
1.74
2.10
2.10
2.65
3.29
3.29
4.21
4.12
5.40
5.31
6.95
6.95
9.24
9.15
12.26
9.42
9.06
­
­
1.10
1.59
2.26
2.68
2.68
3.29
3.23
4.02
3.96
4.88
6.16
7.62
9.63
1.03
1.98
6.03
7.23
8.74
8.65
10.50
.70
.70
1.57
1.57
2.06
3.17
3.66
5.02
5.92
6.90
6.79
8.08
9.51
9.34
11.18
10.52
10.21
6.97
1.25
2.22
2.82
3.51
3.94
4.91
5.47
6.16
7.79
1.67
2.02
2.48
3.67
4.52
4.99
5.54
6.09
2.16
4.68
5.92
6.38
5.29
1360
2050
1241
59
1809
80
651
250
12
75
499
82
200
957
185
351
528
136
95
328
61
200
20
230
780
1113
1054
952
530
1580
4155
252
188
323
­
155
445
315
451
551
220
100
240
100
110
­
100
1012
1
100
91
134
310
933
739
1749
2915
1626
433
184
360
1168
397
775
100
125
315
270
120
20
190
360
300
200
400
79.00
69.70
60.00
59.90
55.40
53.30
51.30
51.20
49.50
49.40
47.80
47.80
46.30
45.10
45.10
44.00
43.20
42.50
42.40
41.80
41.80
41.30
41.00
45.10
65.20
60.40
52.80
52.80
51.40
50.20
47.90
45.80
44.20
44.10
43.50
42.90
41.50
42.50
44.40
47.10
52.00
50.90
49.90
48.80
47.90
44.40
43.00
41.90
41.00
48.40
39.70
39.40
59.70
56.30
46.10
43.30
42.20
39.80
39.10
39.30
39.80
41.20
42.60
51.50
49.50
42.00
38.30
53.10
53.00
39.70
38.00
62.50
48.00
47.30
41.00
­.02
­.04
­.08
­.08
­.12
­.14
­.16
­.17
­.20
­.20
­.24
­.24
­.28
­.33
­.33
­.39
­.45
­.51
­.52
­.58
­.58
­.64
­.70
­1.00
­.04
­.06
­.12
­.12
­.14
­.16
­.21
­.28
­.35
­.36
­.40
­.44
­.62
­.83
­.91
­.97
­.08
­.09
­.11
­.12
­.14
­.23
­.29
­.36
­.43
­.11
­.49
­.52
­.02
­.04
­.18
­.26
­.31
­.48
­.60
­.81
­.89
­1.00
­1.00
­1.00
­.08
­.27
­.69
­.05
­.05
­.41
­.61
­1.00
­.11
­.11
­.34
2.40
4.81
8.65
8.65
12.50
14.42
17.78
17.78
21.15
21.15
25.48
25.96
31.72
38.45
38.45
46.62
57.20
50.47
49.99
39.90
39.41
31.24
23.55
­
2.88
4.33
9.13
9.37
10.82
12.50
16.82
22.83
30.52
30.52
35.33
40.62
22.35
6.97
2.64
.48
4.65
5.45
6.25
7.05
8.33
14.42
18.91
24.67
31.56
5.54
22.05
19.57
1.01
1.92
8.51
12.91
15.93
19.78
12.54
4.03
1.56
­
­
­
3.05
11.03
5.77
1.55
1.55
14.88
6.98
­
2.38
2.79
9.25
435
523
121
2290
304
162
653
315
584
300
600
657
5174
474
324
379
67
323
42
1844
1590
4254
290
74
110
37
­
33.50
31.60
30.00
27.50
26.50
26.40
25.20
25.20
29.80
39.80
34.20
31.10
28.70
27.00
26.60
26.30
26.20
26.20
26.20
26.40
27.20
32.40
32.50
61.30
35.30
29.80
24.90
­.14
­.20
­.28
­.50
­.63
­.64
­.86
­.87
­1.00
­.08
­.16
­.25
­.39
­.57
­.66
­.75
­.83
­.90
­.96
­1.00
­1.00
­1.00
­1.00
­1.00
­.12
­.27
­.78
14.65
20.75
29.90
50.65
41.50
40.89
31.12
31.12
27.46
5.49
10.99
18.00
29.29
27.16
22.89
19.83
17.70
16.17
15.26
14.65
12.82
14.04
12.21
10.68
6.51
15.05
13.02
1.00
1.40
1.38
2.31
.01
.02
.04
.06
.08
.10
.12
.12
.14
.18
.18
.23
.23
.29
.29
.38
.38
.51
.50
.67
.89
.88
2.33
3.29
.09
.13
.19
.22
.22
.27
.27
.33
.33
.40
.51
.63
.79
.12
.23
.70
.84
1.01
1.00
1.22
.10
.10
.23
.23
.29
.46
.53
.72
.85
.99
.97
1.16
1.37
1.34
1.61
1.88
1.85
3.37
.29
.52
.66
.81
.92
1.14
1.27
1.43
1.81
.53
.64
.78
1.16
1.42
1.57
1.74
1.92
.89
1.92
2.96
4.32
6.95
755
30
200
150
600
250
350
400
300
44
436
50
84
148
80
2820
325
1056
80
572
100
870
2463
186
1425
80
1200
488
40
100
259
1380
390
50
90
259
70
135
11
100
140
200
40
100
63
400
20
160
250
250
250
250
1750
15
50
90
10
120
20
50
1000
1600
1500
1000
4
1950
40
1150
20
15
85
15
1045
1000
1
150
180
100
45
139
320
130
15
30
20
200
740
91
Newcrest Min Last Sale Price $13.56
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Jun 17
Jun 17
Jun 17
9.00
.03
.03
10.00
.05
.04
11.00
.09
.09
11.01
.09
.10
11.50
.13
.11
11.75
.15
.14
12.00
.19
.17
12.01
.19
.20
12.25
.22
.20
12.26
.22
.19
12.50
.27
.39
12.51
.27
.30
12.76
.33
.82
13.00
.40
.38
13.01
.40
.55
13.25
.48
.42
13.50
.59
.57
13.75
.71
.70
13.76
.72 2.11
14.00
.85
.78
14.01
.86
.75
14.25 1.01
.90
14.50 1.19 1.32
19.01 5.42 5.32
9.00
.06
.08
9.75
.09
.45
11.00
.19
.17
11.01
.20
.43
11.26
.23
.23
11.50
.26
.25
12.00
.35
.33
12.50
.47
.44
13.00
.64
.65
13.01
.64
.58
13.25
.73
.69
13.50
.84
.77
14.51 1.42 1.52
16.01 2.60
­
17.01 3.50 3.56
18.01 4.46 6.28
10.00
.14
.14
10.25
.17
.16
10.50
.20
.20
10.75
.22
.22
11.00
.26
.25
12.01
.45
.42
12.50
.59 1.05
13.00
.77
.72
13.50
.98 1.03
10.25
.25
.23
14.00 1.42 1.46
14.25 1.55 1.60
7.00
.06
.19
8.00
.11
.11
11.00
.47
.78
12.00
.70
.62
12.50
.87
.77
14.01 1.53 1.43
15.01 2.13 2.05
17.01 3.67 3.68
18.01 4.54 4.47
20.01 6.38 6.17
21.01 7.34 7.40
25.01 11.26 11.20
8.75
.27
.26
12.00
.97
.92
16.51 3.46
­
7.00
.19
.19
7.01
.19
.16
13.75 1.97 2.14
16.01 3.29 3.29
40.01 25.77 25.50
7.50
.78
.69
8.00
.92
.83
13.50 3.03 2.84
20
685
1070
40
370
50
450
80
4
25
349
110
100
1565
335
160
440
224
40
300
20
200
20
112
270
10
35
40
140
20
2400
30
28
80
30
40
115
50
116
10
200
100
240
100
100
80
100
360
5
100
91
134
250
300
15
100
2930
250
6
25
18
5
225
5
100
100
15
300
100
40
100
5
500
200
300
Origin Energy Last Sale Price $10.68
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Apr
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
9.75
.12
.14
10.00
.17
.20
10.25
.25
.21
10.75
.48
.72
11.00
.66
.72
11.01
.67
.65
11.50 1.08
.97
11.51 1.09 1.05
13.25 2.79 2.76
8.75
.09
.09
9.50
.18
.22
10.00
.29
.34
10.50
.48
.54
11.00
.77
.85
11.25
.94 1.05
11.50 1.15 1.26
11.75 1.36 1.48
12.00 1.59 1.48
12.25 1.82 1.71
12.50 2.06 1.19
13.01 2.54 2.64
14.00 3.55 2.26
14.01 3.53 3.66
20.51 10.01 10.05
9.00
.16
.17
10.00
.37
.34
11.75 1.39
­
358
334
370
20
350
95
400
15
340
100
600
17
100
101
6
28
67
108
42
30
486
30
70
7
10
81
88
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
8.75
10.50
12.00
12.50
14.00
14.25
10.50
10.75
13.00
8.50
10.00
.17
.73
.41
1.36
2.00
3.13
­
1.06
2.82
.42
.86
40
1000
30
15
15
15
68
2
100
145
45
40
1060
290
82
1693
2250
90
102
­
315
224
36.60
28.30
25.70
25.20
26.80
27.70
27.60
27.20
20.90
33.80
28.60
280
125
2050
375
70
1190
68
250
30
60
12
90
28
15
70
15
70
70
74
13
50
10
100
60
300
296
2150
279
120
361
181
305
516
60
409
166
258
236
310
1228
70
100
74
­
50
110
150
50
37.20
34.00
31.60
29.70
29.70
28.20
26.90
26.90
25.60
24.30
35.40
29.20
28.30
27.60
26.30
25.80
25.80
25.50
30.80
28.90
30.40
28.00
33.80
31.20
­.05
­.07
­.12
­.19
­.19
­.29
­.42
­.43
­.58
­.74
­.04
­.24
­.33
­.42
­.64
­.75
­.75
­.85
­.11
­.20
­.18
­.42
­.17
­.30
2.87
4.31
7.19
11.50
11.86
19.76
32.34
32.34
24.07
11.14
1.62
11.86
17.25
24.25
13.11
7.73
7.19
3.41
3.95
7.79
7.69
20.21
7.19
13.14
474
964
2612
2107
505
390
1038
270
4730
1800
1165
600
271
50
432
750
31
7
60.70
49.40
46.40
43.70
41.50
39.70
38.40
37.70
36.80
34.30
23.20
19.20
18.30
18.80
34.30
25.10
23.70
21.80
­.08
­.19
­.26
­.35
­.46
­.57
­.69
­.79
­.27
­.35
­.86
­1.00
­1.00
­1.00
­.28
­.69
­.56
­.67
8.39
20.13
28.52
40.26
56.20
38.59
23.49
13.42
20.97
27.68
12.58
9.23
8.81
9.65
17.06
8.31
9.57
4.24
140
200
320
40
656
200
466
523
983
224
100
70
­
53.40
48.90
46.40
44.40
42.40
40.50
46.30
44.00
41.80
39.80
31.00
39.70
38.60
­.08
­.14
­.19
­.24
­.32
­.40
­.20
­.29
­.41
­.54
­1.00
­.35
­.42
10.11
20.21
26.95
35.37
45.47
60.63
18.53
28.63
42.95
39.58
14.32
20.85
20.61
.20
.73
1.70
2.12
3.56
3.80
.99
1.12
2.69
.47
.90
­.13 5.89
­.39 16.97
­.75 8.72
­.88 6.97
­1.00 5.46
­1.00 5.35
­.38 14.22
­.43 15.08
­1.00 5.38
­.16 4.94
­.30 9.50
Orica Last Sale Price $18.14
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
May 15
May 15
Jun 15
Jun 15
15.50
16.00
16.50
17.00
17.01
17.50
18.00
18.01
18.50
19.00
14.50
17.00
17.50
18.00
19.00
19.50
19.51
20.01
15.50
16.50
16.00
18.00
15.50
17.00
.04
.06
.10
.16
.17
.28
.45
.45
.69
1.01
.04
.33
.48
.68
1.23
1.58
1.57
1.97
.17
.33
.46
1.20
.53
.96
.07
.09
.06
.23
.23
.22
.36
.50
.91
­
.08
.42
.59
.80
.95
1.20
2.35
1.81
.16
.36
.56
1.34
.44
.75
Oil Search Last Sale Price $7.77
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Jun
Sep
Dec
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
16
6.25
7.00
7.25
7.50
7.75
8.00
8.25
8.50
7.25
7.50
8.51
9.01
9.51
9.75
7.25
8.51
8.25
9.00
.05
.12
.17
.24
.34
.46
.62
.81
.25
.33
.89
1.35
1.85
2.10
.30
1.00
.96
1.86
.06
.10
.19
.22
.36
.42
.44
.70
.29
.33
.81
1.46
1.76
2.17
.35
1.47
.98
1.81
154
760
534
130
150
200
198
160
70
300
395
600
261
20
25
250
108
7
OZ Minerals Last Sale Price $3.87
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Jun
Sep
15
15
15
15
15
15
15
15
15
15
15
15
15
3.20
3.40
3.51
3.60
3.70
3.80
3.40
3.60
3.80
4.00
4.81
3.70
3.90
.03
.06
.08
.11
.14
.18
.11
.17
.26
.36
1.02
.33
.55
.07
.26
.10
.13
.16
.17
.20
.22
.26
.60
­
.50
­
30
100
30
50
100
200
250
100
128
9
100
40
150
Qantas Airways Last Sale Price $2.61
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Jun
Jun
Jun
Jun
Jun
Jun
Dec
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
2.20
2.30
2.40
2.50
2.60
2.00
2.10
2.40
2.80
1.70
2.00
2.30
2.40
3.01
3.51
2.50
.03
.04
.06
.09
.13
.03
.04
.10
.28
.03
.07
.14
.17
.51
.91
.33
.10
.10
.06
.08
.15
.04
.07
.20
­
.05
.11
­
.25
.93
­
.35
90 390 56.40 ­.11 12.49
643 1224 53.10 ­.16 17.48
400 767 50.30 ­.24 27.47
620 1034 47.90 ­.34 42.45
70
93 46.20 ­.45 62.43
2090 2660 55.90 ­.08 6.24
600 2460 53.40 ­.12 8.74
100 5296 47.30 ­.28 23.72
2000 2000 42.10 ­.62 22.48
25 950 53.50 ­.07 2.85
130 1540 48.00 ­.14 6.66
4200
­ 44.80 ­.26 13.32
1245 12228 43.50 ­.30 16.65
20 7150 40.20 ­.66 9.99
4200
­ 40.00 ­.90
.95
100 255 42.00 ­.35 14.11
QBE Insurance Grp Last Sale Price $10.61
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 17
8.50
.01
9.50
.07
9.75
.10
10.00
.14
10.01
.14
10.25
.20
10.26
.21
10.50
.29
10.51
.29
10.75
.41
10.76
.42
11.00
.56
11.50
.95
11.51
.95
12.01 1.40
12.25 1.64
13.01 2.38
8.00
.04
9.00
.10
9.25
.13
9.50
.17
10.00
.30
10.25
.39
10.50
.50
10.51
.50
10.75
.63
11.25
.96
11.50 1.16
11.51 1.16
12.00 1.61
12.01 1.60
12.76 2.33
13.01 2.58
15.01 4.57
16.01 5.57
19.01 8.55
9.25
.18
9.51
.23
10.50
.58
10.51
.57
11.01
.85
9.51
.30
9.00
.25
9.50
.36
10.00
.52
11.01 1.00
12.51 2.11
14.01 3.50
22.01 11.40
11.00 1.25
12.00 1.91
9.00
.50
13.50 3.19
10.00 1.84
.04
.09
.13
.14
.19
.20
.25
.27
.29
.37
.47
.60
1.03
.93
1.58
1.73
2.30
.06
.13
.17
.23
.28
.38
.59
.52
.62
1.05
1.23
1.19
1.19
1.52
1.75
2.55
4.07
5.41
8.10
.22
.26
.63
.65
.96
.36
.23
.24
.58
­
2.00
2.80
­
1.01
­
.32
3.30
1.80
161
85
170
3810
100
695
415
850
35
700
200
800
40
50
50
30
1127
35
560
10
15
1353
100
433
550
150
30
47
320
40
180
40
50
139
17
140
80
100
150
30
30
30
200
500
380
80
100
100
240
20
50
15
50
35
161
222
505
3865
100
987
465
2184
155
3420
1158
1375
530
225
389
47
1097
1255
1049
343
170
4365
680
931
50
2010
292
1607
1234
1370
1688
411
1371
1115
864
578
125
100
165
30
60
30
495
640
900
50
202
420
397
95
100
42
150
­
44.00
37.40
35.40
33.60
33.60
32.10
32.10
31.00
30.90
30.10
30.10
29.60
29.30
29.20
28.60
27.50
17.20
43.30
35.80
34.30
32.80
30.30
29.20
28.20
28.10
27.10
24.90
23.80
23.70
22.00
22.00
20.50
20.30
23.20
27.70
35.60
31.90
30.90
27.40
27.40
25.70
29.90
31.50
30.00
28.70
26.60
24.10
23.70
30.40
26.30
23.60
29.20
18.60
27.00
­.03
­.12
­.17
­.23
­.23
­.31
­.32
­.42
­.42
­.53
­.54
­.65
­.84
­.84
­.98
­1.00
­1.00
­.04
­.09
­.12
­.16
­.27
­.34
­.42
­.42
­.51
­.70
­.81
­.81
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­.15
­.19
­.41
­.42
­.57
­.21
­.15
­.22
­.30
­.52
­.93
­1.00
­1.00
­.49
­.73
­.19
­1.00
­.29
1.84
8.60
12.29
17.20
17.82
25.19
25.80
36.24
36.24
33.79
33.17
21.50
7.37
6.14
­
­
­
2.46
6.14
7.99
10.75
18.43
23.96
30.72
30.72
30.10
19.66
16.59
15.66
13.21
12.29
11.06
11.06
10.44
10.44
9.52
7.37
9.42
23.75
23.55
18.43
8.67
5.73
8.42
12.17
14.04
4.80
2.34
­
12.50
7.44
5.34
3.15
5.99
1585
660
509
340
561
473
1428
820
285
2981
910
1988
240
2769
2105
2230
418
2837
265
1556
691
5898
2100
7065
1140
4174
874
301
330
520
161
367
2269
­
926
364
3528
639
636
4704
715
2042
292
2149
481
48.80
45.50
39.70
39.00
38.20
37.40
36.50
34.80
34.80
33.10
33.10
31.40
31.40
29.90
29.90
28.50
28.50
27.20
27.20
26.10
26.10
25.20
24.40
23.90
23.60
23.60
38.20
36.90
36.80
34.20
33.00
33.00
31.70
31.70
30.60
30.60
29.50
29.50
28.50
27.50
27.50
26.60
26.60
25.70
25.70
­
­
­.04
­.04
­.05
­.06
­.07
­.09
­.09
­.11
­.11
­.15
­.15
­.19
­.19
­.25
­.25
­.32
­.32
­.41
­.41
­.51
­.62
­.72
­.81
­.81
­.04
­.05
­.04
­.07
­.08
­.08
­.10
­.10
­.13
­.13
­.16
­.16
­.19
­.23
­.24
­.29
­.29
­.35
­.35
­
.45
2.38
2.72
3.06
3.62
4.08
5.32
5.32
6.91
6.91
9.17
9.17
12.12
12.23
16.31
16.42
22.08
22.08
29.89
29.78
29.89
19.70
11.78
7.02
6.45
2.43
2.94
2.94
4.42
5.44
5.38
6.68
6.62
8.15
8.21
10.25
10.19
12.74
15.74
15.63
19.36
19.31
23.78
23.72
Rio Tinto Last Sale Price $57.56
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
38.00
43.00
48.00
48.50
49.00
49.50
50.00
51.00
51.01
52.00
52.01
53.00
53.01
54.00
54.01
55.00
55.01
56.00
56.01
57.00
57.01
58.00
59.00
60.01
61.00
61.01
45.00
46.00
46.01
48.00
49.00
49.01
50.00
50.01
51.00
51.01
52.00
52.01
53.00
54.00
54.01
55.00
55.01
56.00
56.01
.00
.02
.11
.12
.14
.16
.18
.23
.23
.30
.30
.41
.41
.54
.54
.72
.72
.97
.97
1.32
1.31
1.76
2.31
2.97
3.75
3.73
.22
.26
.26
.39
.48
.47
.59
.58
.72
.72
.91
.90
1.13
1.39
1.38
1.71
1.71
2.10
2.10
.06
.09
.22
.18
.15
.24
.30
.25
.26
.48
.30
.56
.67
.53
.54
.73
1.20
.93
1.44
1.25
1.25
1.64
2.39
3.39
5.20
4.62
.20
.39
.42
.57
.78
1.10
.55
.58
1.21
2.58
2.40
1.02
1.00
1.42
1.62
1.72
2.38
2.06
2.23
2300
50
90
20
570
65
85
551
40
2023
550
849
120
2801
2260
657
76
1786
108
1033
436
411
304
4925
250
188
450
30
60
100
5
310
838
12
100
200
400
370
390
270
180
550
82
669
113
Series
Ex
Fair
Price Value
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 16
57.00
57.01
58.00
59.00
59.01
60.00
60.01
61.00
61.01
62.01
63.01
65.01
66.00
68.00
69.00
70.01
72.00
48.00
48.01
49.00
50.01
55.00
58.00
49.01
50.01
53.01
57.00
46.01
47.00
47.01
48.01
49.50
50.00
52.00
53.00
54.00
54.01
55.00
56.00
57.00
59.00
60.01
62.00
45.01
48.01
51.00
54.00
55.00
61.01
65.00
47.00
50.00
56.00
72.00
84.00
2.56
2.55
3.11
3.72
3.69
4.41
4.38
5.18
5.14
5.96
6.84
8.73
9.80
11.79
12.79
13.69
15.78
.60
.61
.71
.83
2.08
3.48
1.05
1.22
1.89
3.42
.85
.99
.98
1.12
1.40
1.49
1.97
2.27
2.60
2.57
2.98
3.38
3.85
4.92
5.42
6.88
1.21
1.99
2.83
3.88
4.30
7.51
10.51
2.36
3.14
5.49
16.84
29.43
Week
Last Vol
Sale 000s
2.85
2.95
3.63
4.14
3.42
4.21
7.71
5.02
5.70
9.45
6.14
7.98
12.48
13.54
14.70
13.38
18.39
.70
.75
1.22
1.00
2.60
4.00
1.13
1.30
2.19
3.34
.83
.96
1.04
1.57
3.00
2.60
2.10
2.89
4.15
2.80
4.38
3.80
4.15
4.72
9.10
6.64
1.33
2.50
5.13
3.88
4.26
­
­
2.35
2.96
6.08
13.00
29.00
215
200
109
85
100
255
38
50
1136
1010
253
350
10
10
568
260
15
200
10
200
100
760
100
100
20
120
15
1000
50
60
20
50
250
350
250
550
206
400
3
100
66
829
500
20
100
150
9
8
113
15
5
5
15
15
3
Annual
Open Implied
%
Int Volatility Delta Return
1182
448
2163
1351
254
2247
670
248
834
989
385
1333
1700
251
696
387
1273
410
10
200
100
981
170
100
20
240
109
600
145
60
140
100
2787
923
718
717
260
422
866
667
1034
460
611
230
100
203
231
176
­
259
15
1998
66
400
828
24.80
24.80
23.90
23.10
23.00
22.20
22.20
21.30
21.30
20.30
19.40
17.90
17.30
16.80
16.70
16.80
17.10
32.30
32.30
30.90
29.80
25.50
23.70
30.60
29.70
27.20
24.60
32.70
31.80
31.80
31.00
29.90
29.50
28.20
27.60
27.00
27.00
26.50
26.00
25.50
24.60
24.10
23.30
29.70
29.70
28.10
26.50
26.10
23.80
22.60
30.10
28.50
26.10
21.80
16.30
­.41
­.41
­.49
­.57
­.57
­.66
­.66
­.75
­.75
­.84
­.94
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­.09
­.09
­.11
­.13
­.30
­.47
­.13
­.16
­.24
­.41
­.10
­.11
­.11
­.13
­.16
­.17
­.22
­.25
­.29
­.29
­.32
­.36
­.40
­.50
­.55
­.66
­.10
­.16
­.22
­.30
­.33
­.55
­.75
­.16
­.21
­.36
­1.00
­1.00
29.05
28.88
30.18
25.82
25.42
22.31
21.85
19.70
19.14
17.10
15.80
14.55
15.40
15.23
15.23
13.98
15.12
4.57
4.60
5.36
6.30
15.66
22.99
5.60
6.50
10.04
18.25
3.69
4.27
4.23
4.83
6.02
6.41
8.50
9.81
11.19
11.09
12.83
14.56
16.61
14.99
12.81
10.50
3.22
5.30
7.53
10.34
11.46
10.83
8.17
4.65
6.18
10.81
4.73
2.74
417
304
1166
6325
300
133
150
­
20
32.20
29.30
23.30
22.30
29.30
25.50
22.20
21.70
21.40
­.06
­.08
­.28
­.41
­.07
­.15
­.41
­.53
­.66
2.42
3.23
12.10
19.36
2.42
4.84
15.86
13.44
8.60
ResMed Inc Last Sale Price $8.08
Mar
Mar
Mar
Mar
Apr
Apr
Apr
Apr
Apr
15
15
15
15
15
15
15
15
15
6.75
7.00
7.75
8.00
6.75
7.25
8.00
8.25
8.50
.03
.04
.15
.24
.04
.09
.29
.42
.58
.04
.04
.16
.14
.05
.10
.17
.45
.67
6575
500
1166
6325
300
91
150
156
20
Regis Res Last Sale Price $1.90
Feb 15
Mar 15
1.95
1.90
.14
.16
.07
.13
400
80
400 52.80 ­.54 58.47
130 52.80 ­.45 51.59
3.60
3.20
3.70
.06
.03
.11
.04
.03
.08
2000
1000
1043
2150 25.40 ­.19 18.87
1000 33.70 ­.07 5.15
1043 20.50 ­.32 18.87
Seek Last Sale Price $17.85
Feb
Feb
Feb
Mar
Mar
Mar
Apr
15
15
15
15
15
15
15
16.00
17.50
18.00
16.50
17.00
18.00
18.01
.07
.33
.55
.23
.36
.79
.94
.08
.27
.50
.22
.35
.81
.87
84
200
25
21
30
140
20
­
100
­
106
­
63
20
32.60
25.90
24.90
27.60
26.90
26.60
24.30
­.09
­.36
­.52
­.19
­.28
­.49
­.48
5.48
24.10
28.85
8.58
13.15
23.19
18.87
Sims Metal Mgt Last Sale Price $10.87
Feb 15
Feb 15
10.50
10.75
.19
.27
.10
.25
30
15
30 29.60 ­.30 22.19
­ 28.50 ­.41 32.38
Sonic Healthcare Last Sale Price $18.84
Feb
Feb
Mar
Mar
15
15
15
15
18.00
18.50
18.50
19.00
.13
.24
.40
.66
.19
.19
.39
.60
1500
110
20
1
1500
376
­
1284
21.50
19.70
15.80
15.10
­.19 8.65
­.33 16.61
­.33 13.67
­.51 17.12
Santos Last Sale Price $7.88
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Jun 17
5.25
6.00
6.50
6.75
7.00
7.01
7.25
7.50
7.51
7.75
7.76
8.00
8.01
8.25
8.50
8.51
8.75
9.00
9.01
9.50
9.51
9.75
11.51
12.50
13.76
14.51
6.00
6.25
6.26
6.76
7.00
7.25
7.50
7.75
8.00
8.01
8.25
8.26
9.00
9.01
9.25
9.50
9.51
10.00
10.51
12.00
12.01
12.51
13.01
13.51
5.50
7.00
7.50
8.00
8.50
8.75
9.76
10.00
10.01
10.50
12.00
7.50
7.00
7.01
7.50
7.75
11.00
13.75
7.00
7.51
8.00
12.01
12.50
5.00
5.01
13.50
14.01
12.50
.02
.04
.07
.11
.14
.14
.20
.27
.28
.37
.38
.50
.51
.67
.86
.87
1.08
1.31
1.32
1.80
1.81
2.05
3.81
4.79
6.05
6.80
.11
.13
.13
.21
.27
.34
.42
.52
.64
.64
.78
.78
1.34
1.34
1.57
1.81
1.80
2.30
2.79
4.29
4.29
4.68
5.28
5.78
.09
.34
.52
.74
1.03
1.20
2.04
2.31
2.28
2.80
4.29
.63
.52
.52
.70
.81
3.30
6.04
.72
.92
1.16
4.34
4.84
.30
.30
5.84
6.24
5.13
.22
.06
.11
.15
.16
.23
.18
.28
.37
.52
.51
.47
.53
.84
.94
1.01
1.19
1.48
1.46
1.97
1.66
1.64
3.90
3.36
6.14
4.20
.13
.17
.18
.26
.36
.35
.46
.52
.68
.85
.78
1.03
1.48
1.29
1.72
1.75
1.74
1.14
2.53
3.60
4.31
4.04
3.81
2.04
.27
.44
.65
1.15
1.18
1.24
2.20
2.32
2.20
2.40
.49
.74
.62
.58
.85
.86
3.23
6.03
.80
.94
1.14
4.50
4.87
.34
.32
2.17
6.21
5.03
35
10 77.30 ­.02 3.31
120 1835 65.20 ­.05 7.44
1200 2614 56.80 ­.09 12.41
499 489 53.00 ­.12 17.37
1182 2004 49.60 ­.16 23.16
130 685 49.50 ­.17 23.99
1236 1209 46.50 ­.23 32.26
290 3357 43.60 ­.31 44.67
425 490 43.50 ­.31 45.49
170 1534 41.00 ­.41 61.21
280 360 40.90 ­.41 62.04
200 1799 38.60 ­.52 62.86
95 175 38.50 ­.53 62.86
102 797 36.40 ­.65 48.80
2120 2862 34.50 ­.77 39.70
150 465 34.50 ­.78 39.70
350 1020 32.90 ­.88 34.74
100 689 31.40 ­.97 32.26
27 252 31.40 ­.97 31.43
371 521 29.30 ­1.00 30.60
420 370 29.30 ­1.00 30.60
214 1447 28.80 ­1.00 29.78
120 1425 33.50 ­1.00 29.78
110 470 31.40 ­1.00 28.95
100 455 40.10 ­1.00 28.95
588 1368 55.40 ­1.00 28.95
110 934 58.40 ­.09 8.68
175 615 55.60 ­.11 10.75
50
50 55.50 ­.11 10.75
535 500 50.60 ­.18 17.37
45 798 48.30 ­.22 21.92
30 799 46.10 ­.27 27.71
230 660 43.90 ­.34 34.74
135 266 41.60 ­.41 43.01
50 1140 39.20 ­.49 42.60
146 636 39.10 ­.50 42.18
400 360 36.80 ­.58 33.50
200 200 36.70 ­.59 33.09
70 310 30.40 ­.88 18.20
335 617 30.30 ­.88 16.96
10 158 28.80 ­.97 16.54
184 880 27.60 ­1.00 15.72
12
45 27.50 ­1.00 14.06
318 11598 26.30 ­1.00 14.89
50 695 26.40 ­1.00 13.23
100 715 32.40 ­1.00 14.47
10 730 32.50 ­1.00 12.82
660 1320 35.40 ­1.00 4.14
40 200 38.40 ­1.00 12.41
90 234 41.10 ­1.00 12.41
200 218 57.50 ­.07 4.96
300 456 46.30 ­.24 19.02
10 763 42.90 ­.35 28.40
30 625 39.60 ­.47 34.19
15
45 36.20 ­.62 22.61
72
30 34.40 ­.71 18.20
50
50 27.70 ­1.00 8.82
400
­ 26.50 ­1.00 10.20
30 345 26.40 ­1.00 8.27
15 115 24.70 ­1.00 9.93
15
77 27.70 ­1.00 9.65
50
50 42.90 ­.35 24.33
20 3139 45.40 ­.27 16.23
90 305 45.40 ­.27 16.23
23 2579 43.00 ­.35 22.06
19 733 41.90 ­.40 25.52
149 161 24.30 ­1.00 5.67
13 197 29.50 ­1.00 5.51
5
80 42.80 ­.27 14.01
50 310 40.60 ­.35 17.91
150 1120 38.40 ­.43 20.24
114 1134 22.20 ­1.00 3.99
44 189 21.20 ­1.00 4.28
300 525 51.30 ­.10 4.32
60 5060 51.30 ­.10 4.32
65 344 21.10 ­1.00 3.09
15
15 20.90 ­1.00 1.51
6 118 20.40 ­1.00 2.70
Suncorp Grp Last Sale Price $14.72
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
May 15
Sep 15
Sep 15
14.00
14.25
14.76
15.50
13.27
13.75
14.23
14.46
14.25
14.00
14.70
15.19
.18
.28
.59
1.24
.10
.18
.34
.46
.41
.39
1.15
1.48
.14
.36
.78
1.45
.13
.24
.39
.51
.45
.37
1.11
1.46
146
100
40
398
350
3221
555
16
300
160
247
247
922
100
40
398
415
3431
555
3650
340
60
247
­
20.80
20.30
21.00
24.80
21.00
19.10
18.00
17.80
17.40
17.70
17.10
16.90
­.16
­.25
­.48
­.77
­.08
­.14
­.27
­.35
­.29
­.24
­.41
­.52
15.94
24.80
48.71
40.29
4.43
7.97
15.05
20.15
12.25
8.02
11.93
10.52
85 20.40
­
555 17.50 ­.17
5.22
2.99
Sydney Airport Last Sale Price $4.99
Mar 15
Jun 15
4.00
4.60
­
.06
.04
.10
85
300
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
Transurban Grp Last Sale Price $9.21
Mar 15
Mar 15
Dec 15
7.67
9.15
6.93
.00
.17
.03
.01
.15
.11
113
5
600
50 19.40
­
­
­ 14.50 ­.40 11.68
100 18.80 ­.03
.37
Telstra Corp Last Sale Price $6.50
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Mar 16
Mar 16
Dec 16
Dec 16
Dec 17
4.70
4.80
4.90
5.75
5.76
5.90
6.00
6.01
6.25
6.26
6.40
6.41
6.50
5.51
5.75
5.76
6.00
6.25
6.40
6.50
6.51
6.25
6.26
6.50
6.51
6.75
5.50
5.91
6.26
5.25
5.50
5.75
5.76
6.00
6.25
5.31
5.50
5.60
5.81
6.00
6.01
6.25
6.26
6.50
7.01
7.50
7.51
8.00
5.60
6.00
6.01
6.50
6.75
7.50
5.50
6.00
5.50
8.50
6.50
.01
.01
.01
.01
.01
.03
.04
.04
.09
.09
.16
.16
.22
.01
.03
.03
.04
.11
.17
.23
.24
.13
.13
.26
.26
.44
.03
.06
.15
.02
.04
.06
.06
.11
.19
.04
.07
.08
.12
.17
.17
.28
.28
.41
.79
1.24
1.24
1.72
.11
.21
.20
.45
.61
1.25
.14
.29
.23
2.31
.82
.01
.01
.01
.01
.01
.02
.03
.06
.04
.05
.14
.10
.22
.01
.06
.03
.03
.07
.13
.19
.26
.11
.12
.27
.21
.44
.02
.06
.16
.02
.03
.04
.05
.08
.15
.20
.07
.07
.25
.15
.42
.25
.28
1.10
.83
1.30
1.35
1.75
.09
.19
.19
.43
­
­
.12
.28
.25
2.40
.84
925
1919
4906
400
10050
1200
18400
1000
4370
6150
21240
1350
312
600
6000
30
25700
8420
2100
1700
220
3000
500
1450
50
100
500
200
50
60
4500
23200
300
17000
13700
1500
400
500
1500
1328
700
3000
50
400
500
80
25
100
200
560
500
15
100
120
100
180
5000
2000
1300
4133
95
4991
11040
9050
4327
7475
1650
3095
8250
1340
7600
312
2050
7524
7712
25833
9217
1300
1000
2430
1000
1535
1450
­
160
500
­
50
8250
7693
21014
1100
16065
13060
2000
5570
500
2050
9910
750
1450
50
20
2845
80
5575
300
4710
1540
1500
­
­
­
4090
180
8737
2000
2200
53.60
51.00
48.30
26.90
26.70
24.00
22.20
22.10
19.60
19.60
19.40
19.40
19.80
24.60
20.80
20.70
17.80
16.20
16.10
16.30
16.30
15.80
15.80
15.50
15.50
16.00
19.40
16.30
14.90
20.00
19.00
17.80
17.70
16.70
16.10
17.90
17.00
16.50
15.80
15.30
15.30
15.10
15.10
15.10
16.10
18.00
18.00
20.70
16.20
15.20
15.20
14.70
14.70
16.20
16.10
15.10
15.30
13.40
11.90
­.01
­.01
­.01
­.04
­.04
­.06
­.08
­.08
­.20
­.21
­.35
­.36
­.46
­.03
­.05
­.05
­.10
­.22
­.35
­.45
­.46
­.24
­.25
­.44
­.45
­.66
­.04
­.11
­.25
­.03
­.05
­.09
­.09
­.16
­.27
­.04
­.06
­.08
­.12
­.17
­.17
­.27
­.28
­.41
­.73
­.99
­1.00
­1.00
­.09
­.18
­.19
­.40
­.55
­1.00
­.08
­.20
­.10
­1.00
­.36
1.00
1.20
1.20
3.01
3.01
5.01
7.02
7.02
17.05
18.05
31.09
32.09
44.12
1.50
2.51
2.51
4.51
10.53
17.55
23.56
23.06
8.69
8.69
17.05
16.38
12.70
1.18
2.83
7.08
.76
1.34
2.29
2.29
4.01
7.07
1.06
1.53
1.89
2.83
4.13
4.13
6.49
6.49
9.79
6.61
5.66
5.31
5.07
1.83
3.66
3.58
7.76
6.28
4.27
1.88
3.89
1.82
2.55
4.38
Toll Hldgs Last Sale Price $6.19
Feb 15
Jun 15
Sep 15
6.00
6.00
5.25
.09
.28
.16
.10
.30
.18
330
500
70
330 26.10 ­.30 18.95
­ 21.50 ­.34 11.03
110 23.90 ­.13 3.84
Tatts Grp Last Sale Price $3.86
Scentre Grp Last Sale Price $3.80
Feb 15
Mar 15
Mar 15
Series
Jun 15
3.20
.04
.14
100
50 25.10 ­.08
2.25
Treasury Wine Estates Last Sale Price $4.92
Feb 15
5.00
.22
.26
65
65 34.00 ­.54 37.09
Westpac Banking Last Sale Price $34.46
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Jun 16
28.00
31.00
31.01
31.50
31.51
32.00
32.50
32.51
33.00
33.01
33.50
33.51
34.00
34.01
34.50
35.00
35.01
25.84
28.33
30.82
31.31
31.80
31.81
32.30
32.80
32.81
33.30
33.31
33.79
33.80
34.29
34.30
34.79
34.80
35.28
35.78
36.28
31.00
32.01
32.50
33.50
34.00
34.50
35.50
30.00
31.00
33.50
34.00
34.50
25.84
28.82
28.83
30.81
30.83
31.31
32.30
33.79
34.79
35.79
37.27
37.77
29.50
30.50
30.91
31.90
32.90
33.90
28.82
30.82
31.31
32.30
32.80
33.79
32.90
.03
.07
.07
.07
.07
.10
.13
.12
.17
.17
.24
.24
.35
.35
.53
.80
.79
.05
.07
.14
.17
.20
.20
.25
.32
.31
.41
.40
.52
.52
.69
.68
.89
.89
1.16
1.49
1.89
.22
.30
.37
.56
.71
.89
1.41
.34
.47
1.09
1.30
1.55
.15
.32
.32
.55
.54
.63
.85
1.35
1.84
2.44
3.68
4.13
.65
.81
.89
1.12
1.42
1.80
.88
1.31
1.47
1.79
1.98
2.41
2.91
.01
.08
.64
.11
.37
.10
.12
.11
.14
.30
.20
.30
.29
.26
.41
.65
.60
.30
.07
.12
.31
.19
.33
.38
.27
.58
.35
.39
.48
.41
.55
.66
.77
.84
1.07
1.45
1.73
.20
.29
.35
.50
.63
.75
1.36
.35
.75
1.02
1.21
1.37
.45
.52
.29
.51
1.08
.61
.82
1.30
1.83
2.45
3.63
4.09
.60
.71
1.88
1.03
2.55
1.72
1.26
1.22
1.42
1.67
3.45
9.00
3.58
140 190 38.70 ­.02 1.13
10 6200 26.00 ­.06 2.46
20 265 25.90 ­.06 2.46
20 1160 23.90 ­.07 2.84
50
70 23.80 ­.07 2.84
700 2110 21.80 ­.09 3.59
1350 2399 20.00 ­.12 4.73
100 310 19.90 ­.12 4.54
4870 4788 18.30 ­.17 6.24
25 895 18.30 ­.17 6.24
994 1306 16.80 ­.23 9.08
1680 1385 16.80 ­.24 9.08
2634 2510 15.50 ­.34 13.43
340 250 15.50 ­.34 13.43
1347 1064 14.40 ­.47 18.54
2050 2120 13.60 ­.64 9.65
200
67 13.60 ­.64 9.08
250 1560 39.20 ­.02
.95
100
­ 31.10 ­.04 1.42
10 350 23.30 ­.09 2.65
50 4247 21.90 ­.10 3.12
266 10194 20.60 ­.13 3.78
50 658 20.60 ­.13 3.78
150 4188 19.40 ­.16 4.73
342 1548 18.20 ­.20 5.96
25 3362 18.20 ­.20 5.86
18 2858 17.20 ­.26 7.66
80 886 17.20 ­.26 7.57
20 1501 16.20 ­.32 9.84
135 244 16.20 ­.33 9.84
725 1362 15.30 ­.41 12.96
10 1160 15.30 ­.42 12.77
10 2124 14.50 ­.52 10.59
5 108 14.50 ­.52 10.31
200 1180 13.80 ­.64 6.34
10
10 13.10 ­.78 3.12
10
­ 12.70 ­.93 1.23
283 810 20.90 ­.11 2.71
20 970 18.80 ­.16 3.85
675 875 17.80 ­.19 4.67
40
32 16.10 ­.29 7.12
300 149 15.30 ­.36 8.95
30
80 14.60 ­.44 10.72
10
10 13.50 ­.65 4.60
40 290 21.60 ­.09 3.07
10 520 19.90 ­.13 4.18
375
­ 16.20 ­.31 9.70
300
40 15.60 ­.37 11.57
200 850 15.10 ­.44 13.44
250 1140 28.40 ­.04 1.08
250 854 23.30 ­.08 2.27
60 360 23.30 ­.08 2.27
270 1136 20.10 ­.14 3.93
20
60 20.10 ­.14 3.89
300 530 19.40 ­.16 4.54
400 1695 18.00 ­.21 6.12
50 1032 16.20 ­.34 9.73
30 342 15.30 ­.47 10.88
20
10 14.70 ­.62 7.96
100 200 14.50 ­.89 6.27
150 150 14.60 ­.98 5.87
30 2110 21.80 ­.12 2.87
12 470 20.60 ­.16 3.58
12 767 20.10 ­.17 3.94
1010 714 19.00 ­.22 4.96
12
99 18.00 ­.28 6.30
160 226 17.20 ­.36 8.03
200 1388 21.80 ­.12 2.89
375 375 19.90 ­.18 4.31
407 422 19.40 ­.20 4.82
100 175 18.50 ­.25 5.89
15 1120 18.10 ­.28 6.51
50 2002 17.40 ­.35 7.93
12 102 18.60 ­.31 6.03
Wesfarmers Last Sale Price $43.59
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
37.25
37.75
38.75
39.74
39.75
40.23
40.24
40.73
40.74
41.23
41.24
41.73
41.74
42.22
42.72
42.73
43.22
43.23
43.71
44.22
38.70
39.19
39.69
40.19
40.68
40.69
41.17
41.18
41.68
42.17
43.16
37.50
38.74
39.42
40.23
41.23
44.71
40.50
43.50
.05
.06
.10
.15
.15
.19
.20
.26
.26
.34
.35
.47
.47
.62
.83
.83
1.09
1.09
1.39
1.75
.23
.28
.34
.41
.50
.50
.61
.60
.74
.90
1.35
.23
.35
.44
.58
.82
2.50
.85
1.96
.07
.08
.15
.91
.23
.57
.23
.23
.38
.31
.35
.47
.68
.68
.73
.74
1.29
1.11
2.61
3.56
.27
.82
.46
.35
.53
1.90
.60
1.55
.85
­
1.50
.25
.30
.38
.51
.77
2.57
.78
1.98
39
50
20
1500
202
10
40
60
10
1605
65
452
60
50
123
252
122
82
63
180
20
250
35
190
50
1111
10
200
30
35
29
20
25
30
40
20
250
129
15
96
1389
410
1783
767
2270
67
246
118
2741
575
1440
425
150
211
542
1056
122
121
150
669
837
1145
2691
1248
1356
2658
265
90
200
1146
20
205
30
­
15
260
15
15
28.80
27.70
25.10
22.70
22.70
21.70
21.70
20.80
20.80
20.00
20.00
19.30
19.30
18.70
18.10
18.10
17.60
17.60
17.30
17.00
22.90
22.20
21.50
20.80
20.10
20.10
19.40
19.40
18.80
18.30
17.50
22.90
21.50
20.80
19.90
18.90
16.80
19.40
17.30
­.02
­.02
­.03
­.06
­.06
­.07
­.07
­.10
­.10
­.13
­.13
­.18
­.18
­.23
­.31
­.31
­.39
­.39
­.49
­.59
­.07
­.09
­.10
­.13
­.15
­.15
­.18
­.19
­.23
­.27
­.39
­.06
­.09
­.12
­.16
­.22
­.58
­.19
­.42
1.50
1.79
2.84
4.49
4.49
5.68
5.83
7.63
7.78
10.32
10.47
13.91
14.06
18.54
24.82
24.82
32.45
32.60
37.83
33.49
3.44
4.11
5.08
6.13
7.40
7.40
9.12
9.05
11.06
13.46
20.19
2.24
3.49
4.39
5.78
8.17
13.81
5.98
13.79
13
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Annual
Open Implied
%
Int Volatility Delta Return
Jun
Jun
Jul
Sep
Sep
Dec
40.68
43.66
42.00
40.19
42.16
44.15
1.08
2.50
­
2.17
­
3.76
3820
10
­
65
12
­
19.60
18.10
18.70
19.60
18.90
18.50
­.22 6.18
­.43 12.36
­.31 7.80
­.22 5.86
­.32 8.74
­.44 8.75
2388
1016
2200
3665
6
200
700
200
275
599
250
240
900
606
1474
798
­
800
32.30
30.40
28.50
26.90
25.70
26.40
24.80
23.50
22.40
21.60
28.00
22.40
21.80
20.80
20.50
20.20
19.90
19.50
­.07
­.12
­.18
­.28
­.40
­.09
­.12
­.17
­.22
­.30
­.04
­.16
­.19
­.26
­.31
­.36
­.46
­.96
5.95
9.25
14.54
23.80
37.02
3.31
4.63
6.17
8.59
12.12
1.13
4.41
5.16
7.43
8.81
10.45
11.96
2.77
2604
1075
420
450
60
336
250
345
70
50
228
160
122
29
45
275
159
70
100
150
30
40
64.50
57.80
55.90
53.00
51.90
51.50
59.80
86.90
44.10
38.10
36.60
31.80
33.40
38.80
38.80
46.90
48.50
41.70
40.00
33.90
28.80
23.80
­.12
­.24
­.29
­.43
­.50
­.89
­.95
­.99
­.36
­.63
­.70
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­.31
­.24
­.70
­1.00
­.96
15.58
31.84
40.65
65.72
64.37
8.13
3.39
­
40.99
36.59
31.84
19.99
19.99
21.00
19.31
18.63
17.95
25.97
13.68
13.94
8.65
8.78
351
2132
890
1846
2016
554
150
2631
200
1095
517
972
255
1022
1015
2053
900
873
2023
1248
220
497
987
1258
1911
182
1532
1247
1471
1350
920
2542
470
694
6876
497
834
1086
1435
1395
2003
1065
221
4004
1195
1008
660
1015
190
458
288
60
10
115
190
45
200
170
1281
300
390
1365
1333
175
444
65
454
169
206
270
­
1050
1871
50
200
255
50
334
250
80
500
330
105
3065
105
60
139
140
50
206
33.50
32.30
30.80
29.20
27.60
25.90
25.90
24.40
24.40
23.00
23.00
21.80
21.80
20.80
20.80
20.10
20.10
19.60
19.60
19.30
19.20
19.20
19.20
19.40
26.30
25.20
24.20
23.30
22.50
22.50
21.90
21.30
21.30
20.90
20.50
20.50
20.20
20.20
19.90
19.90
19.70
19.70
19.50
19.40
19.40
19.40
19.40
19.50
19.70
19.70
21.00
25.50
23.60
22.10
20.90
20.40
19.90
19.20
18.90
20.80
21.60
20.30
19.70
19.40
19.20
19.20
18.70
18.30
17.90
17.70
19.80
29.10
20.80
19.80
19.80
18.60
18.40
18.30
18.20
23.50
21.40
20.80
20.50
20.20
20.20
19.90
19.60
18.80
16.70
19.70
­.03
­.04
­.05
­.07
­.10
­.13
­.13
­.17
­.17
­.23
­.23
­.30
­.31
­.40
­.40
­.52
­.52
­.64
­.64
­.75
­.85
­.85
­.94
­1.00
­.09
­.11
­.13
­.17
­.21
­.22
­.27
­.33
­.34
­.41
­.49
­.49
­.57
­.57
­.66
­.66
­.74
­.74
­.82
­.90
­.90
­.97
­.97
­1.00
­1.00
­1.00
­1.00
­.07
­.10
­.15
­.23
­.28
­.34
­.48
­.55
­.21
­.17
­.27
­.37
­.42
­.47
­.47
­.60
­.73
­.87
­1.00
­.30
­.02
­.24
­.35
­.35
­.59
­.70
­.76
­.83
­.08
­.18
­.22
­.25
­.28
­.28
­.31
­.34
­.15
­.63
­.22
1.44
2.05
2.87
3.69
4.72
6.36
6.36
8.61
8.61
11.69
11.69
16.20
16.41
22.97
22.97
23.18
22.77
14.36
13.95
7.59
4.31
3.49
.82
­
4.51
5.74
7.18
9.13
11.59
11.69
14.87
18.97
18.97
23.89
25.12
24.92
21.53
21.33
18.66
18.46
16.51
16.30
14.66
13.84
13.54
13.02
12.72
12.20
12.20
11.90
11.79
2.67
3.97
6.02
9.37
11.62
14.36
18.05
15.86
6.76
4.84
8.09
11.37
13.28
12.31
11.91
8.87
7.31
4.96
2.97
8.11
.60
6.71
9.72
9.70
8.52
7.26
6.71
6.18
1.91
4.08
5.21
5.87
6.55
6.42
7.29
8.11
3.56
5.93
4.52
45.00
37.50
35.70
34.00
34.00
32.30
30.70
30.70
29.10
27.50
27.40
25.80
24.20
24.20
22.70
21.30
21.20
20.10
19.20
19.20
18.60
18.60
18.20
18.20
18.20
18.30
18.50
18.50
19.10
19.90
19.90
20.50
21.20
21.20
22.10
23.00
27.10
33.80
33.20
31.50
30.90
29.70
28.50
26.90
26.30
26.30
25.20
25.20
24.10
­.02
­.04
­.05
­.06
­.06
­.08
­.10
­.10
­.12
­.16
­.16
­.20
­.25
­.25
­.32
­.41
­.41
­.51
­.63
­.63
­.74
­.74
­.85
­.85
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­.10
­.11
­.14
­.15
­.18
­.21
­.26
­.28
­.28
­.33
­.33
­.38
3.42
6.84
8.37
10.27
10.27
12.55
15.59
15.78
19.58
24.53
24.53
30.61
38.22
38.22
47.53
59.32
59.51
64.84
61.98
61.79
60.08
60.08
59.32
59.32
58.75
58.56
58.56
58.56
58.37
58.37
58.37
58.18
58.37
58.18
58.18
58.18
57.99
9.32
10.17
12.55
13.59
15.69
18.25
23.01
24.72
24.62
28.71
28.62
33.27
15
15
15
15
15
15
1.09
2.24
1.70
1.67
2.48
3.92
40
10
15
24
12
3
Westfield Corp Last Sale Price $9.86
Feb
Feb
Feb
Feb
Feb
Apr
Apr
Apr
Apr
Apr
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
8.75
9.00
9.25
9.50
9.75
8.50
8.75
9.00
9.25
9.50
7.56
8.83
8.99
9.32
9.48
9.64
9.96
11.25
.04
.07
.11
.18
.28
.07
.11
.14
.20
.28
.04
.17
.20
.29
.35
.41
.57
1.50
.14
.06
.14
.17
.26
.05
.09
.10
.14
.22
.07
.47
.38
.31
.38
.46
­
2.06
1200
1000
1200
4250
217
200
200
200
200
191
170
30
111
1252
1156
31
1675
731
WorleyParsons Last Sale Price $9.62
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Jun
Jun
Jun
Dec
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
8.00
.12
8.75
.23
9.00
.30
9.50
.48
9.75
.60
11.50 1.94
12.50 2.90
15.51 5.88
9.25
.60
10.25 1.17
10.50 1.35
14.01 4.68
14.51 5.18
16.00 6.69
16.01 6.67
19.01 9.66
22.01 12.65
9.00
.57
8.50
.53
11.00 1.92
12.50 3.21
12.00 3.13
.26
­
.38
.47
.73
.38
.72
5.88
.73
1.12
1.29
5.35
.83
6.70
6.60
9.70
9.39
.67
.65
.57
1.06
3.06
200
30
50
320
50
50
50
20
20
50
50
130
40
10
100
145
50
20
100
15
15
40
Woolworths Last Sale Price $31.78
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Feb 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Jul 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Mar 16
Mar 16
Jun 16
27.00
27.50
28.00
28.50
29.00
29.50
29.51
30.00
30.01
30.50
30.51
31.00
31.01
31.50
31.51
32.00
32.01
32.50
32.51
33.01
33.50
33.51
34.01
35.01
28.00
28.50
29.00
29.50
30.00
30.01
30.50
31.00
31.01
31.50
32.00
32.01
32.50
32.51
33.00
33.01
33.50
33.51
34.01
34.50
34.51
35.00
35.01
35.51
36.00
36.01
37.50
27.00
28.00
29.01
30.00
30.50
31.00
32.01
32.50
29.50
28.72
30.21
31.19
31.68
32.18
32.19
33.18
34.16
35.16
37.63
30.50
21.00
29.50
31.00
31.01
33.50
34.50
35.00
35.51
25.00
28.00
29.00
29.50
30.00
30.01
30.50
31.00
28.00
34.00
29.00
.04
.05
.07
.09
.12
.16
.16
.21
.21
.28
.28
.40
.40
.56
.56
.79
.79
1.07
1.07
1.42
1.83
1.81
2.25
3.19
.22
.28
.35
.45
.56
.57
.72
.93
.93
1.17
1.45
1.45
1.77
1.77
2.13
2.13
2.52
2.52
2.94
3.40
3.39
3.86
3.85
4.33
4.82
4.81
6.29
.20
.29
.44
.69
.85
1.05
1.55
1.88
.70
.62
1.03
1.46
1.70
1.98
1.94
2.54
3.31
4.01
6.23
1.28
.13
1.39
2.02
2.01
3.48
4.22
4.61
5.01
.54
1.15
1.46
1.65
1.84
1.80
2.04
2.27
1.30
4.38
2.01
.14
.07
.07
.08
.17
.15
.13
.15
.23
.26
.24
.32
.53
.44
.51
.63
.90
1.80
1.12
1.03
1.65
3.85
4.20
5.18
.22
.28
.35
.38
.44
.50
.66
.99
1.36
1.20
1.60
1.31
1.45
2.30
2.21
2.19
4.80
2.22
5.00
3.23
5.15
5.88
5.10
6.45
4.17
4.39
3.60
.50
.26
.35
.51
.70
1.12
1.40
1.91
.64
1.18
1.03
1.31
1.65
2.08
2.02
.90
3.74
3.60
5.95
­
.11
2.05
1.99
2.00
4.40
­
3.04
5.07
.50
1.14
1.68
2.47
1.87
1.88
1.92
1.98
1.50
4.20
1.87
200
300
730
1420
130
290
100
4082
130
210
80
1235
130
2730
363
2343
653
390
1061
450
35
280
475
938
50
50
20
241
162
415
5
16
30
52
5750
79
73
478
865
618
15
530
30
29
260
15
240
260
30
38
30
20
10
40
70
100
150
190
1311
300
100
1240
456
12
150
10
100
88
30
50
15
1000
805
30
200
180
180
30
100
30
20
45
45
25
105
60
49
15
30
6
Woodside Petroleum Last Sale Price $34.28
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
27.00
.09
29.00
.18
29.50
.22
30.00
.27
30.01
.27
30.50
.33
31.00
.41
31.01
.41
31.50
.52
32.00
.65
32.01
.65
32.50
.81
33.00 1.00
33.01 1.00
33.50 1.25
34.00 1.56
34.01 1.56
34.50 1.93
35.00 2.35
35.01 2.36
35.50 2.80
35.51 2.81
36.00 3.28
36.01 3.29
37.00 4.26
37.51 4.77
38.00 5.26
38.01 5.27
39.01 6.26
40.00 7.25
40.01 7.26
40.51 7.76
41.00 8.26
41.01 8.26
41.51 8.76
42.01 9.26
44.01 11.26
29.53
.49
29.79
.54
30.51
.66
30.77
.71
31.26
.82
31.76
.96
32.48 1.21
32.72 1.30
32.73 1.29
33.21 1.51
33.22 1.50
33.70 1.75
.16
.16
.27
.34
.39
.49
.45
.47
.63
.60
.90
1.00
1.29
1.28
1.15
1.85
1.85
2.04
2.05
3.75
3.06
1.81
2.98
2.98
3.88
2.04
6.78
3.80
4.09
3.38
5.59
3.80
7.65
1.98
5.78
8.85
8.80
.65
.62
.60
.75
.86
1.10
1.46
1.48
1.05
1.68
1.95
1.90
50
245
155
649
130
100
332
310
255
332
80
46
321
560
113
152
265
493
1393
294
102
790
250
300
40
220
90
210
690
20
24
40
570
341
20
210
20
238
60
30
35
21
400
25
12
150
21
130
53
50
85
35
1126
140
267
682
360
1271
375
710
522
1018
884
231
1470
695
721
3151
809
1071
1255
710
592
331
864
372
1715
917
80
704
290
220
841
315
1050
30
1790
40
341
1449
253
60
1522
2122
126
1181
130
1718
Tables
14
Monday2February2015
TheAustralianFinancialReview | www.afr.com
DERIVATIVES ­ SHARE OPTIONS cont’d
Series
Ex
Fair
Price Value
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Mar 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
Apr 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
May 15
Jun 15
Jun 15
Jun 15
Jun 15
Jun 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Sep 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
Dec 15
34.45
34.46
35.44
36.41
36.42
36.63
37.61
37.62
38.38
38.58
39.56
40.55
41.35
41.52
42.33
43.47
44.45
45.92
46.40
30.00
30.01
30.50
31.50
32.00
32.01
32.50
32.51
33.00
33.50
33.51
34.00
35.01
35.50
36.50
37.50
39.00
29.00
30.00
31.50
32.00
32.01
33.00
33.50
34.00
38.50
28.54
32.49
32.72
39.37
41.35
31.50
32.50
33.00
34.00
35.50
36.01
38.51
45.00
49.00
29.53
29.79
31.27
33.70
34.45
42.98
44.94
2.18
2.17
2.85
3.72
3.67
3.92
4.88
4.82
5.63
5.84
6.74
7.72
8.52
8.69
9.49
10.63
11.61
13.07
13.55
.72
.72
.84
1.10
1.25
1.24
1.43
1.42
1.63
1.86
1.85
2.12
2.70
3.09
3.89
4.80
6.26
.70
.91
1.29
1.46
1.44
1.85
2.06
2.33
5.77
.78
1.77
1.89
6.63
8.27
2.13
2.54
2.77
3.27
4.18
4.48
6.48
12.96
16.87
1.81
1.89
2.34
3.44
3.84
10.88
12.47
Week
Last Vol
Sale 000s
2.35
2.60
3.25
5.50
4.15
3.88
5.25
6.38
5.57
6.03
7.00
8.00
­
8.35
5.55
­
11.15
12.60
6.97
.68
.84
1.45
1.31
1.18
1.35
1.36
1.68
1.59
1.83
2.10
2.04
2.77
3.50
4.34
5.20
4.35
.76
1.00
1.33
1.49
1.65
1.90
2.23
2.53
6.20
.90
2.07
­
6.62
8.50
2.32
1.88
2.87
1.65
4.10
4.80
6.33
12.54
16.25
2.00
2.12
2.48
3.70
2.90
10.97
12.21
7
573
161
12
170
12
40
110
45
62
100
130
14
31
340
19
15
27
25
100
10
10
40
25
100
79
140
119
151
60
51
20
50
40
80
30
323
38
134
47
220
87
24
50
50
1925
170
100
65
60
10
15
20
16
40
20
123
100
100
110
200
20
70
3
100
100
Annual
Open Implied
%
Int Volatility Delta Return
1044
438
1389
2907
480
867
2182
454
217
2004
275
468
37
137
350
219
59
178
323
370
30
65
450
­
110
218
140
72
310
60
50
20
50
90
125
144
173
­
264
47
220
140
13
60
50
2814
270
150
380
80
130
50
50
51
108
130
123
­
100
707
200
20
70
62
100
50
22.30
22.30
20.00
18.00
18.00
17.60
16.30
16.30
15.80
15.70
15.60
15.90
16.20
16.30
17.10
19.00
21.20
24.60
25.70
30.40
30.30
29.50
27.60
26.60
26.60
25.70
25.70
24.80
24.00
24.00
23.10
21.50
20.80
19.40
18.30
17.50
30.10
28.70
26.40
25.60
25.60
24.20
23.50
22.80
16.80
30.60
24.70
24.40
17.30
17.10
23.70
22.40
21.80
20.50
18.70
18.00
15.20
25.00
28.30
25.70
25.50
23.90
21.10
20.40
13.20
13.10
­.48
­.48
­.63
­.82
­.82
­.86
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­1.00
­.14
­.14
­.16
­.21
­.24
­.24
­.28
­.28
­.32
­.36
­.36
­.41
­.53
­.60
­.74
­.90
­1.00
­.12
­.16
­.23
­.26
­.26
­.33
­.37
­.41
­1.00
­.13
­.30
­.31
­1.00
­1.00
­.24
­.30
­.32
­.39
­.52
­.58
­1.00
­1.00
­1.00
­.18
­.19
­.24
­.37
­.42
­1.00
­1.00
38.22
37.74
32.13
30.23
29.19
29.95
29.38
28.05
29.19
29.19
27.66
27.57
27.57
27.47
27.47
27.38
27.28
27.19
27.19
9.19
9.19
10.65
13.88
15.84
15.72
18.06
17.94
20.66
23.58
23.39
26.87
24.97
23.70
21.17
20.03
19.52
6.26
8.10
11.54
13.02
12.88
16.51
18.48
20.80
13.87
5.61
12.82
13.65
11.19
8.69
9.55
11.36
12.37
14.65
13.24
12.30
10.07
10.02
9.62
6.00
6.23
7.72
11.36
12.14
7.21
5.99
INDEX OPTIONS
S&P/ASX 200 Call (value in index points, 1pt = $10)
Feb
Feb
Feb
Feb
Feb
Feb
Feb
15
15
15
15
15
15
15
4000 15.81 15.06
4300 12.82 10.22
4600 9.82 7.28
4700 8.83 8.97
4725 8.58 7.96
4800 7.83 8.04
4850 7.33 6.88
1
11
26
208
174
2
5
47
159
115
492
150
124
13
47.50
41.60
32.20
30.00
29.40
27.10
25.60
­
­
­
­
­
­
­
­
­
­
­
­
­
­
Week
Last Vol
Sale 000s
Series
Ex
Fair
Price Value
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
4900 6.83 6.98
5000 5.84 3.10
5025 5.60 5.84
5100 4.86 5.10
5200 3.89 2.21
5250 3.41 2.95
5275 3.17 3.23
5300 2.93 3.06
5325 2.70 1.41
5350 2.47 2.13
5375 2.24 1.85
5400 2.02 1.84
5425 1.80 1.50
5450 1.59 1.63
5475 1.38 1.14
5500 1.19 1.17
5525 1.00 1.01
5550
.84
.81
5575
.68
.76
5600
.54
.52
5625
.42
.47
5650
.32
.36
5675
.23
.23
5700
.17
.17
5725
.12
.12
5750
.08
.09
5775
.06
.08
5800
.04
.04
5825
.03
.03
5850
.02
.03
5875
.01
.02
5900
.01
.02
5925
.01
.02
5975
.01
.01
1.00 55.41 55.45
3500 20.35 17.75
3900 16.37
­
4900 6.51 3.07
5000 5.55 5.64
5200 3.69 3.50
5250 3.24 3.44
5275 3.02 2.66
5300 2.81 3.01
5350 2.39 2.57
5375 2.19 1.87
5400 1.99 2.16
5425 1.80 1.95
5450 1.62 1.76
5475 1.44 1.56
5500 1.28 1.42
5525 1.12 1.00
5550
.97 1.00
5575
.83
.91
5600
.71
.69
5625
.60
.68
5650
.49
.56
5675
.41
.48
5700
.33
.39
5725
.26
.31
5750
.21
.20
5775
.16
.13
5800
.13
.15
5825
.10
.11
5850
.07
.05
5875
.06
.04
5900
.04
.06
5925
.04
.04
5975
.02
.06
6000
.02
.02
6050
.01
.02
5400 2.27 2.01
5450 1.91
.66
5500 1.57
.84
5550 1.26 1.03
5575 1.12 1.10
5600
.98 1.07
5625
.86
.64
5650
.75
.58
5675
.64
.71
5700
.55
.61
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
Annual
Open Implied
%
Int Volatility Delta Return
17 149 24.40
11 179 22.80
5 111 22.50
87 212 21.50
165 875 19.50
27 321 18.50
290 386 18.00
275 3311 17.40
7 768 16.90
100 1292 16.40
161 657 15.90
702 5202 15.30
250 1737 14.80
1947 2907 14.40
208 2499 13.90
1014 4013 13.50
1018 2081 13.00
4571 4587 12.80
1846 3634 12.30
4529 8087 11.90
2633 3430 11.60
5307 4801 11.30
2945 1348 11.10
8150 4672 10.90
1733 2222 10.80
4360 2606 10.70
1433 1179 10.70
2603 675 10.70
282 332 10.90
1319 780 11.00
395 100 11.30
310 292 11.50
10
10 11.80
600 600 12.20
54
60
­
1 114 40.50
1
11 34.50
30 247 21.90
651 901 20.70
102 479 17.50
19 365 16.70
10 517 16.30
123 1311 16.00
101 1589 15.20
10 256 14.90
285 5685 14.50
74 623 14.20
187 6062 13.90
224 374 13.50
1262 10144 13.20
325 929 12.90
932 5242 12.60
498 579 12.40
1292 3720 12.10
119 489 11.80
720 1701 11.60
371 586 11.40
1564 5375 11.20
557 1285 11.00
1130 1902 10.80
211 848 10.70
1326 4058 10.60
688 1280 10.50
386 5145 10.50
103 147 10.50
284 841 10.50
35
53 10.50
80 136 10.80
641 11215 10.90
3 656 11.30
33
33 14.10
10
36 13.60
60 305 13.10
526 793 12.60
292 276 12.30
50 150 12.10
10
10 11.90
60
10 11.60
66 116 11.40
213 239 11.20
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
Week
Last Vol
Sale 000s
Series
Ex
Fair
Price Value
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
5725
.46
.33
5750
.39
.42
5800
.26
.20
5825
.22
.18
5850
.17
.14
5875
.14
.16
5900
.11
­
6000
.04
­
3100 24.15 23.61
5100 5.05 2.41
5200 4.22 3.71
5350 3.06 2.65
5400 2.70 2.39
5425 2.53
.92
5450 2.36 1.10
5475 2.20 1.15
5500 2.04 2.17
5525 1.89 1.61
5550 1.75 1.59
5575 1.61 1.39
5600 1.47 1.58
5625 1.35 1.37
5650 1.23 1.02
5675 1.11
.95
5700 1.01 1.11
5725
.91
.53
5750
.81
.88
5800
.65
.72
5825
.57
.63
5850
.51
.32
5900
.39
.33
5950
.29
.12
6000
.22
.24
6025
.19
.21
6100
.12
.13
6175
.08
.06
6200
.07
.06
6350
.03
.20
5000 5.91 5.04
5450 2.71 2.06
5500 2.41 1.47
5600 1.88 1.98
5650 1.64
­
5700 1.42 1.22
5725 1.32
­
5800 1.05
.91
5950
.63
.55
6025
.47
.34
6100
.35
.20
6150
.28
.20
6250
.18
.20
6400
.09
.07
6550
.04
.04
5200 4.86 4.89
5450 3.26 1.93
5550 2.70 1.28
5600 2.44 1.93
5625 2.32
­
5650 2.20 1.09
5700 1.97 1.88
5900 1.20 1.20
6000
.91
.71
6100
.68
­
6200
.50
.43
6300
.37
.37
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
30
270
145
5
50
25
180
10
5
5
90
10
49
15
115
40
7
25
53
6
243
84
70
20
439
36
147
89
9
40
305
25
304
75
2
75
81
75
7
15
2
26
1250
264
200
66
11
15
1
25
10
75
500
52
95
10
560
8
24
97
24
2
29
30
42
Annual
Open Implied
%
Int Volatility Delta Return
30
70
333
55
60
­
­
90
230
37
1303
362
642
8
6054
1472
2144
730
396
2041
1342
86
549
50
608
567
1881
2436
40
226
1225
19
1159
56
607
46
172
85
62
160
71
180
­
2879
­
720
170
15
35
25
19
485
500
624
145
53
1284
­
54
194
49
406
84
214
185
11.00
10.90
10.60
10.40
10.30
10.20
10.10
10.00
37.40
17.40
16.40
15.00
14.60
14.40
14.20
14.00
13.80
13.60
13.40
13.20
13.00
12.80
12.70
12.50
12.30
12.20
12.00
11.80
11.60
11.50
11.30
11.10
10.90
10.80
10.70
10.70
10.70
11.00
18.00
14.90
14.50
13.90
13.60
13.40
13.30
12.90
12.40
12.10
11.90
11.80
11.60
11.40
11.10
16.80
15.50
14.90
14.70
14.60
14.40
14.20
13.30
13.00
12.70
12.50
12.30
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
S&P/ASX 200 Put (value in index points, 1pt = $10)
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
15
15
15
15
15
15
15
15
15
15
15
15
15
4400
4500
4650
4675
4700
4725
4750
4800
4825
4850
4875
4900
4950
­
­
.00
.00
.00
.01
.01
.01
.01
.01
.01
.01
.02
.01
.01
.01
.01
.01
.01
.01
.01
.01
.01
.03
.01
.01
2
8
900
100
341
45
54
438
120
252
8
166
138
4871
5059
1051
1146
1457
363
1272
1880
1076
1130
343
1655
1276
28.10
28.00
27.70
27.60
27.50
27.30
27.10
26.60
26.20
25.80
25.40
25.00
24.10
Series
Ex
Fair
Price Value
Week
Last Vol
Sale 000s
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
Mar
4975
5000
5025
5050
5075
5100
5125
5150
5175
5200
5225
5250
5275
5300
5325
5350
5375
5400
5425
5450
5475
5500
5525
5550
5575
5600
5625
5650
5675
5700
5750
5800
4000
4100
4400
4500
4550
4600
4650
4675
4700
4750
4775
4800
4825
4850
4875
4900
4925
4950
4975
5000
5025
5050
5075
5100
5125
5150
5175
5200
5225
5250
5275
5300
5325
5350
5375
5400
5425
5450
5475
5500
5525
5550
5600
5625
5650
5700
5800
6000
.04
.02
.08
.03
.03
.03
.04
.04
.05
.06
.06
.08
.08
.11
.10
.15
.13
.20
.17
.27
.33
.40
.43
.55
.50
.75
.70
.81
1.39
1.17
­
­
.01
.01
.02
.04
.04
.06
.04
.07
.05
.08
.06
.06
.36
.08
.08
.10
.10
.12
.18
.14
.19
.15
.55
.18
.33
.24
.25
.27
.44
.38
.45
.39
.40
.44
.55
.60
.57
.73
.70
.84
.91
.96
1.27
4.31
1.49
1.75
5.84
4.82
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
.02
.02
.03
.03
.03
.04
.04
.05
.05
.06
.07
.08
.09
.11
.12
.14
.17
.19
.23
.26
.31
.37
.44
.52
.61
.72
.85
1.00
1.16
1.35
1.76
2.21
.00
.00
.01
.02
.03
.04
.04
.05
.05
.06
.07
.07
.08
.09
.09
.10
.11
.12
.13
.14
.15
.17
.18
.20
.22
.23
.26
.28
.31
.34
.37
.40
.44
.49
.54
.59
.65
.72
.79
.88
.97
1.07
1.31
1.45
1.59
1.92
2.72
4.60
13
1492
43
283
622
524
253
1231
406
1304
578
2078
975
4210
1696
1747
888
5858
1098
3114
1370
4664
915
2794
427
1736
5
114
60
292
85
5
19
1
42
4885
20
2448
249
108
139
185
60
1433
613
3264
178
484
53
142
176
4483
207
322
110
1075
352
912
157
3309
527
883
411
1025
366
4115
110
3458
140
352
113
263
59
90
229
3
25
32
121
527
Annual
Open Implied
%
Int Volatility Delta Return
569
4092
416
944
1153
2713
1006
4651
1022
4313
1445
4720
1365
4881
1592
4029
942
2568
836
1671
2296
1391
357
1303
139
955
21
113
133
75
85
562
164
229
5468
11554
818
9499
9974
398
4061
820
305
3683
682
12221
206
5433
300
4591
394
22894
460
2489
400
9280
2165
12249
1227
10410
665
5116
473
4005
442
4645
1494
2636
307
3331
422
2091
511
397
460
116
420
441
402
626
23.60
23.20
22.70
22.30
21.80
21.40
20.90
20.40
19.90
19.40
18.90
18.40
17.90
17.40
16.90
16.40
15.90
15.50
15.00
14.50
14.10
13.70
13.30
12.90
12.50
12.20
11.80
11.60
11.30
11.20
11.00
11.10
28.50
28.40
27.00
26.20
25.70
25.20
24.70
24.40
24.10
23.50
23.20
22.90
22.60
22.30
21.90
21.60
21.30
20.90
20.60
20.20
19.90
19.50
19.20
18.90
18.50
18.20
17.80
17.50
17.10
16.80
16.40
16.10
15.80
15.40
15.10
14.70
14.40
14.10
13.80
13.50
13.20
12.90
12.40
12.10
11.90
11.50
11.10
12.00
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
Week
Last Vol
Sale 000s
Series
Ex
Fair
Price Value
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Apr
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Jun
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Sep
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Dec
Mar
4700
.10
.11
4850
.16
.26
4900
.18
.18
4950
.21
.24
5000
.24
.27
5050
.28
.98
5100
.32
.66
5150
.37
.36
5200
.43
.45
5250
.50
.74
5300
.58
.70
5350
.68
.66
5400
.80
.75
5425
.86 1.01
5450
.93
.89
5500 1.09 1.10
5600 1.50 1.36
6000 4.55 4.56
4175
.07
.09
4450
.15
.27
4500
.18
.22
4575
.21
.20
4600
.23
.28
4700
.28
.33
4750
.32
.33
4775
.34
.34
4800
.35
.43
4850
.39
.39
4900
.44
.52
4950
.49 1.17
5000
.55
.62
5050
.61
.95
5100
.68
.75
5150
.77
.86
5200
.86
.83
5225
.91 1.06
5250
.96
.95
5275 1.01 1.18
5300 1.07 1.02
5350 1.20 1.58
5375 1.27
­
5400 1.34 1.28
5425 1.42 1.58
5475 1.59
­
5500 1.68 1.92
5600 2.12 2.45
5700 2.65 2.55
6000 4.81 5.05
7500 19.43 20.00
4700
.62
.71
4800
.74
.74
4900
.88
.99
5000 1.05 1.05
5100 1.25 1.27
5200 1.49 2.15
5250 1.62 2.51
5350 1.93 2.15
5400 2.10 2.13
5500 2.48 2.76
5600 2.94 3.75
5700 3.48 6.25
5800 4.09 4.38
3000
.03
.03
4000
.31
.33
4200
.45
.47
4300
.54
.56
4600
.85
.85
4700 1.01 1.09
4800 1.17 1.18
4900 1.36 1.44
5050 1.69 1.65
5100 1.81 1.93
5200 2.09 2.27
5400 2.75 3.01
5500 3.14 3.07
5550 3.36 3.90
5600 3.58 4.40
5800 4.65 4.84
4800 1.41
­
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
15
16
3
74
35
24
205
10
10
5
543
25
60
4
88
2
286
34
29
50
6
75
259
103
251
110
20
140
118
125
51
15
579
115
60
4
102
19
672
25
101
40
36
153
19
15
86
15
289
5
1
14
230
25
112
7
6
200
2
158
10
14
258
39
480
35
10
11
30
85
10
2342
21
60
245
43
30
24
2
32
900
Annual
Open Implied
%
Int Volatility Delta Return
50
91
75
24
54
36
806
­
474
79
68
40
146
2
150
342
­
­
411
45
2464
16
3072
2615
853
490
4648
2144
3431
1028
5228
365
2547
320
7779
281
506
31
1432
185
45
658
19
280
941
1059
361
295
1
4644
1801
1021
709
3379
6
364
106
1155
74
9
36
85
480
67
19
119
59
286
2394
2457
80
140
3175
77
20
56
320
134
72
THE MARKETING SCORECARD
A Trusted Source for over 10 years.
Need to know marketers’ strategies? The Financial Review BOSS Marketing Directions report provides
extensive analysis and detailed findings on their goals, budget allocation and their confidence in various
marketing channels including social media.
Purchase the complete Financial Review BOSS Marketing Directions report for $979 (incl. GST).
Go to www.fairfaxbr.com or call Natalie Moreno on 02 9282 1731.
21.80
20.40
19.90
19.30
18.80
18.20
17.70
17.10
16.50
15.90
15.40
14.80
14.30
14.00
13.70
13.20
12.20
10.80
23.90
22.10
21.80
21.30
21.10
20.40
20.00
19.70
19.50
19.10
18.70
18.20
17.80
17.40
17.00
16.60
16.20
16.00
15.80
15.60
15.40
15.00
14.80
14.60
14.40
14.10
13.90
13.20
12.60
11.20
14.90
19.20
18.60
17.90
17.30
16.60
16.00
15.70
15.00
14.70
14.10
13.50
13.00
12.50
26.60
23.00
22.10
21.60
19.90
19.50
19.00
18.40
17.60
17.40
16.80
15.80
15.20
15.00
14.70
13.70
18.20
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
­
Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
15
Weekly Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE WEEK
Company Name
ASX
Code
Last Weekly Weekly
Sale Move (¢) Move (%)
RISES ­ INDUSTRIALS
Oriental Technologies.....................
Byte Power Grp...............................
Hillcrest Litigation ...........................
WAM Research opt jun15................
Eneabba Gas ..................................
Genetic Tech ..................................
Adv Braking Tech opt aug16 ...........
Broad Invest ...................................
Allegra Orthopaedics ......................
Aspermont......................................
Oz Brewing .....................................
Phylogica opt jun16 ........................
Medigard ........................................
Phoslock Water ..............................
Clean TeQ Hldgs .............................
Corum Grp......................................
Aeris Environmental........................
Antisense Therapeutic opt jan17 .....
Mission NewEnergy ........................
PLD Corp ........................................
ImpediMed .....................................
Fatfish Internet Grp .........................
Future Generation Inv opt sep16 .....
Brain Resource ...............................
DataDot Tech..................................
Crowd Mobile .................................
GI Dynamics, Inc cdi........................
Zingmobile Grp cdi..........................
JCurve Solutions ............................
Shoply ............................................
Antisense Therapeutic ....................
Paragon Care..................................
K2 Energy .......................................
iCar Asia .........................................
iSonea ............................................
Cryosite ..........................................
TTG Fintech cdi...............................
Medical Develop .............................
Adv Braking Tech............................
Collaborate Corp opt apr17.............
Webster ..........................................
NetComm Wireless.........................
World Reach ...................................
Circadian Tech................................
Pacific Environment........................
Tox Free Solutions ..........................
Qantas Airways...............................
Crown Resorts................................
Biotech Capital ...............................
Estia Health.....................................
Immuron .........................................
Surfstitch Grp .................................
Ashley Services Grp........................
Brierty.............................................
Cellmid opt oct16............................
Enhanced Oil & Gas.........................
Kingston Res ..................................
Public Hldgs ...................................
Tag Pacific ......................................
Whitefield 8% cum pf ......................
Biotron opt sep16 ...........................
BPS Technology .............................
Clean Seas Tuna .............................
ETS Apple .......................................
Vista Grp Intl....................................
SEALINK Travel Grp........................
Pact Grp Hldgs................................
Wilson HTM Inv ...............................
Aust Careers Network .....................
CSR ................................................
Azure Healthcare ............................
Ellex Medical Lasers .......................
Farm Pride Foods............................
Prima BioMed .................................
Prima BioMed opt jun17..................
Reclaim Ind.....................................
OzForex Grp ...................................
BigAir Grp .......................................
Vita Grp...........................................
Avita Medical ..................................
Ainsworth Game Tech.....................
McMillan Shakespeare ...................
Capral.............................................
QV Equities opt mar16.....................
Aust Vintage....................................
Carnegie Wave Energy....................
PM Capital Asian opt may16 ...........
OnCard Int'l ....................................
Applabs Tech..................................
Aust Dairy Farms stp .......................
Blackwall Property..........................
Vita Life Sciences............................
Hunter Hall Int'l ...............................
Aust Leaders Fund ..........................
Resources&Energy Grp ..................
Vortex Pipes ...................................
Cardno ...........................................
SpeedCast Intl ................................
Chorus............................................
CPT Global .....................................
Techniche.......................................
BSA ................................................
Perpetual Equity Invest opt jun16 ....
Freelancer ......................................
Aust Pharmaceutical.......................
MRL Corp .......................................
Aconex ...........................................
Eureka Gold Hldgs ..........................
Kip McGrath Edu Cntr .....................
RedFlow .........................................
Arowana Internat ............................
WAM Active ....................................
Aust New Agri .................................
Circadian Tech opt nov18 ...............
Flat Glass Ind ..................................
Mastermyne Grp.............................
NEXTDC .........................................
Digga Aust Mining Fd etf unt............
REVA Medical cdi............................
Wide Bay Aust.................................
Avexa..............................................
Enero Grp .......................................
Patrys .............................................
oOh! Media .....................................
Harvey Norman...............................
Capitol Health .................................
Nufarm............................................
Elders hybrids .................................
RNY Prop Tr unt ..............................
G8 Education ..................................
ThinkSmart .....................................
Fairfax Media ..................................
Ozgrowth........................................
Praemium .......................................
Prana Biotech .................................
Codan.............................................
GUD Hldgs......................................
Billabong Int'l ..................................
ICSGlobal .......................................
STW Comms...................................
ETFS Physical PM Bskt ...................
Henderson Grp cdi..........................
Clime Invest ....................................
LBT Innovations..............................
Credit Corp Grp ..............................
Clarius Grp......................................
OTI
.13
BPG
.003
HLS
.004
WAXO
.02
ENB
.031
GTG
.025
ABVO
.003
BRO
.003
AMT
.08
ASP
.02
OZB
.004
PYCOA
.004
MGZ
.045
PHK
.063
CLQ
.14
COO
.14
AEI
.30
ANPO
.04
MBT
.025
PLD
.005
IPD
1.00
FFG
.235
FGXO
.068
BRC
.26
DDT
.029
CM8
.215
GID
.285
ZMG
.058
JCS
.014
SHP
.014
ANP
.115
PGC
.47
KTE
.015
ICQ
1.11
ISN
.078
CTE
.39
TUP
.475
MVP
1.83
ABV
.008
CL8O
.008
WBA
1.34
NTC
.52
WRR
.13
CIR
.175
PEH
.092
TOX
2.91
QAN
2.61
CWN
13.61
BTC
.10
EHE
5.00
IMC
.20
SRF
1.055
ASH
1.55
BYL
.43
CDYO
.011
EOR
.011
KSN
.022
PHA
.022
TAG
.11
WHFPA
1.30
BITO
.045
BPS
.79
CSS
.079
ETSAPL 153.93
VGI
3.65
SLK
2.30
PGH
4.73
WIG
.93
ACO
1.75
CSR
4.00
AZV
.295
ELX
.30
FRM
.24
PRR
.036
PRRO
.012
RCM
.024
OFX
2.54
BGL
.85
VTG
1.405
AVH
.086
AGI
2.95
MMS
11.50
CAA
.125
QVEO
.05
AVG
.45
CWE
.065
PAFO
.052
ONC
.287
ALA
.20
AHF
.27
BWF
.34
VSC
1.50
HHL
2.01
ALF
1.40
REZ
.07
VTX
.014
CDD
2.96
SDA
1.85
CNU
2.49
CGO
.74
TCN
.089
BSA
.15
PICO
.045
FLN
.68
API
.91
MRF
.061
ACX
1.99
EGH
.31
KME
.31
RFX
.31
AWN
.94
WAA
1.26
ANB
.16
CIRO
.032
FGI
.06
MYE
.24
NXT
1.95
DGA
1.22
RVA
.49
WBB
5.74
AVX
.017
EGG
.85
PAB
.017
OML
2.05
HVN
3.95
CAJ
.86
NUF
5.69
ELDPA
69.00
RNY
.345
GEM
4.20
TSM
.355
FXJ
.90
OZG
.18
PPS
.27
PBT
.18
CDA
.815
GUD
7.85
BBG
.64
ICS
1.01
SGN
.92
ETPMPM 124.08
HGG
4.62
CIW
.74
LBT
.074
CCP
11.70
CND
.28
+9.5
+.2
+.2
+1
+1.5
+1.1
+.1
+.1
+2
+.5
+.1
+.1
+1
+1.4
+3
+3
+6
+.8
+.5
+.1
+19.5
+4.5
+1.2
+4.5
+.5
+3.5
+4.5
+.9
+.2
+.2
+1.6
+6.5
+.2
+14.5
+1
+5
+6
+23
+.1
+.1
+15.5
+6
+1.5
+2
+1
+31
+27
+140
+1
+50
+2
+10.5
+15
+4
+.1
+.1
+.2
+.2
+1
+11.6
+.4
+7
+.7
+1351
+32
+20
+41
+8
+15
+34
+2.5
+2.5
+2
+.3
+.1
+.2
+21
+7
+11.5
+.7
+24
+93
+1
+.4
+3.5
+.5
+.4
+2.2
+1.5
+2
+2.5
+11
+14.5
+10
+.5
+.1
+21
+13
+17
+5
+.6
+1
+.3
+4.5
+6
+.4
+13
+2
+2
+2
+6
+8
+1
+.2
+.4
+1.5
+12
+7.5
+3
+34
+.1
+5
+.1
+12
+23
+5
+33
+400
+2
+24
+2
+5
+1
+1.5
+1
+4.5
+43
+3.5
+5.5
+5
+673
+25
+4
+.4
+63
+1.5
+271.5
+200.0
+100.0
+100.0
+93.75
+78.57
+50.00
+50.00
+33.33
+33.33
+33.33
+33.33
+28.57
+28.57
+27.27
+27.27
+25.00
+25.00
+25.00
+25.00
+24.22
+23.68
+21.43
+20.93
+20.83
+19.44
+18.75
+18.37
+16.67
+16.67
+16.16
+16.05
+15.38
+15.03
+14.71
+14.71
+14.46
+14.38
+14.29
+14.29
+13.08
+13.04
+13.04
+12.90
+12.20
+11.92
+11.54
+11.47
+11.11
+11.11
+11.11
+11.05
+10.71
+10.26
+10.00
+10.00
+10.00
+10.00
+10.00
+9.83
+9.76
+9.72
+9.72
+9.62
+9.61
+9.52
+9.49
+9.41
+9.37
+9.29
+9.26
+9.09
+9.09
+9.09
+9.09
+9.09
+9.01
+8.97
+8.91
+8.86
+8.86
+8.80
+8.70
+8.70
+8.43
+8.33
+8.33
+8.30
+8.11
+8.00
+7.94
+7.91
+7.77
+7.69
+7.69
+7.69
+7.64
+7.56
+7.33
+7.25
+7.23
+7.14
+7.14
+7.09
+7.06
+7.02
+6.99
+6.90
+6.90
+6.90
+6.82
+6.78
+6.67
+6.67
+6.67
+6.67
+6.56
+6.55
+6.52
+6.30
+6.25
+6.25
+6.25
+6.22
+6.18
+6.17
+6.16
+6.15
+6.15
+6.06
+5.97
+5.88
+5.88
+5.88
+5.88
+5.84
+5.80
+5.79
+5.76
+5.75
+5.73
+5.72
+5.71
+5.71
+5.69
+5.66
Company Name
ASX
Code
Last Weekly Weekly
Sale Move (¢) Move (%)
Blue Sky Access Fund.....................
Sunland Grp....................................
Quickstep Hldgs .............................
Regis Healthcare ............................
iShares MSCI HK cdi .......................
Nanosonics ....................................
Domino's Pizza ...............................
Nine Entertainment .........................
Ardent Leisure Grp stp ....................
ASK Funding...................................
Fiducian Portfolio............................
Austbrokers Hldgs ..........................
Isentia Grp ......................................
Tatts Grp.........................................
Cellnet Grp......................................
Scantech ........................................
Service Stream ...............................
Elders .............................................
Singapore Tel cdi ............................
Goldfields Money............................
US Select POF II unt ........................
BAF
SDG
QHL
REG
IHK
NAN
DMP
NEC
AAD
AKF
FPS
AUB
ISD
TTS
CLT
SCD
SSM
ELD
SGT
GMY
USG
.94
1.70
.227
4.37
28.16
1.35
26.24
1.77
2.78
.10
1.80
8.82
2.84
3.86
.305
.61
.205
3.29
3.91
1.05
2.10
+5
+9
+1.2
+23
+147
+7
+136
+9
+14
+.5
+9
+44
+14
+19
+1.5
+3
+1
+16
+19
+5
+10
+5.62
+5.59
+5.58
+5.56
+5.51
+5.47
+5.47
+5.36
+5.30
+5.26
+5.26
+5.25
+5.19
+5.18
+5.17
+5.17
+5.13
+5.11
+5.11
+5.00
+5.00
+.5
+.1
+.1
+.2
+.2
+.1
+.1
+.2
+1
+.1
+1
+.8
+.3
+.2
+.2
+.5
+1.1
+.8
+.5
+1.3
+.2
+.1
+1.8
+.2
+.7
+.5
+.9
+.1
+.1
+.1
+.1
+.2
+.1
+.1
+.1
+6
+1.5
+.3
+4.5
+5
+2.6
+.8
+.5
+.2
+.2
+.1
+.1
+.2
+.5
+.3
+1.2
+.4
+4
+.2
+.1
+.3
+.2
+.1
+.1
+.1
+.5
+.1
+.1
+.1
+3
+.4
+.4
+2
+.8
+.2
+.2
+.6
+.9
+.3
+5.5
+.1
+.1
+2
+.5
+.1
+1.5
+.9
+.9
+.5
+.1
+.1
+4
+36
+.4
+1
+.1
+.1
+1
+.1
+.1
+1
+42
+11
+.5
+3
+.1
+.1
+2
+1.5
+.1
+23
+.3
+2
+.2
+.3
+.7
+.2
+.1
+2.5
+.9
+2
+.1
+.4
+.1
+.5
+.1
+1.5
+.2
+3
+250.0
+100.0
+100.0
+100.0
+100.0
+100.0
+100.0
+100.0
+100.0
+100.0
+83.33
+80.00
+75.00
+66.67
+66.67
+62.50
+61.11
+57.14
+55.56
+52.00
+50.00
+50.00
+47.37
+40.00
+38.89
+38.46
+37.50
+33.33
+33.33
+33.33
+33.33
+33.33
+33.33
+33.33
+33.33
+31.58
+30.00
+30.00
+28.12
+27.78
+26.26
+25.00
+25.00
+25.00
+25.00
+25.00
+25.00
+25.00
+25.00
+25.00
+24.00
+23.53
+21.05
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+20.00
+19.05
+19.05
+19.05
+18.18
+18.18
+18.18
+18.00
+17.65
+16.92
+16.67
+16.67
+16.67
+16.67
+16.67
+15.00
+15.00
+14.75
+14.29
+14.29
+14.29
+13.79
+13.74
+12.90
+12.82
+12.50
+12.50
+12.50
+12.50
+12.50
+12.35
+12.17
+11.58
+11.11
+11.11
+11.11
+11.11
+11.11
+11.11
+11.11
+10.80
+10.71
+10.53
+10.53
+10.34
+10.29
+10.00
+10.00
+10.00
+9.37
+9.09
+9.09
+8.70
+8.33
+8.33
+7.69
+7.69
+7.69
+7.50
RISES ­ MINING
Excalibur Min ..................................
Beacon Minerals opt sep15.............
De Grey Min ....................................
Longreach Oil .................................
Namibian Copper............................
Paradigm Metals.............................
Redbank Copper ............................
Resource Star opt mar16 ................
SML Corp .......................................
Titan Energy opt may15...................
Apollo Cons ....................................
Sihayo Gold ....................................
Resource Star .................................
Forte Energy ...................................
Hill End Gold ...................................
West Peak Iron................................
Dakota Minerals..............................
Metals Of Africa opt jan17 ...............
Alara Res ........................................
Tanga Resources............................
Beacon Minerals .............................
Resource Min Corp .........................
FeOre..............................................
Norwest Energy ..............................
Naracoota Res................................
BMG Res ........................................
Lachlan Star....................................
Black Range Min .............................
Capital Min......................................
Crest Min ........................................
Lodestar Min opt mar16 ..................
Malachite Res .................................
Minbos Res.....................................
Trafford Res opt may15...................
Zeta Pet cdi.....................................
Central West Gold...........................
Cardinal Res ...................................
NuCoal Res.....................................
Haoma Min .....................................
Bora Bora Res.................................
Dragon Min .....................................
Ausgold ..........................................
Avalon Minerals ..............................
Boulder Steel ..................................
New Talisman Gold .........................
Peninsula Energy opt dec15............
Ram Resources ..............................
Samson Oil & Gas............................
Titan Energy....................................
Zeus Res.........................................
Kidman Res ....................................
Cannindah Res ...............................
Covata ............................................
Athena Res .....................................
Barra Res ........................................
Cardinal Res opt sep19 ...................
Clancy Explore................................
Discovery Africa..............................
Grand Gulf Energy...........................
HRL Hldgs ......................................
Mintails ...........................................
NSL Consolidated...........................
Qld Mining Corp..............................
Resource Base ...............................
White Energy ..................................
Wollongong Coal ............................
WHL Energy....................................
Windward Res ................................
World Titanium Res.........................
A1 Gold opt nov19...........................
Aziana.............................................
Neometals ......................................
China Magnesium...........................
Minquest ........................................
Paladin Energy................................
AVZ Minerals...................................
Frontier Res ....................................
Molopo Energy ...............................
NuEnergy Gas.................................
Pryme Energy .................................
Echo Res ........................................
Metals Of Africa...............................
Nexus Min.......................................
Carpentaria Expl .............................
Marengo Min cdi .............................
Planet Gas ......................................
Talga Res........................................
Liquefied Natural ............................
Carbine Res ....................................
NKWE Platinum ..............................
Chrysalis Res ..................................
Golden Rim Res ..............................
Krakatoa Res ..................................
Marmota Energy .............................
Stratum Metals ...............................
FAR.................................................
OZ Minerals ....................................
1­Page............................................
3D Oil ..............................................
Aust Bauxite ...................................
Celamin Hldgs ................................
Focus Minerals ...............................
Lion Energy.....................................
Talisman Min...................................
Yellow Rock....................................
Fortescue Metals Grp .....................
Marathon Res .................................
Fortunis Recources.........................
Rimfire Pacific.................................
Gold Mountain ................................
Merlin Diamonds.............................
GTI Res ...........................................
IMX Res ..........................................
Tlou Energy.....................................
Ironbark Zinc...................................
Bougainville Copper .......................
Hodges Res ....................................
Geopacific Res ...............................
Canyon Res opt jan17 .....................
Peel Mining .....................................
Latrobe Magnesium........................
St Barbara.......................................
Stellar Res.......................................
Byron Energy ..................................
EXM
BCNO
DEG
LGO
NCO
PDM
RCP
RSLO
SOP
TTEO
AOP
SIH
RSL
FTE
HEG
WPI
DKO
MTAO
AUQ
TRL
BCN
RMI
FEO
NWE
NRR
BMG
LSA
BLR
CMY
CTT
LSRO
MAR
MNB
TRFO
ZTA
CWG
CDV
NCR
HAO
BBR
DRA
AUC
AVI
BGD
NTL
PENOC
RMR
SSN
TTE
ZEU
KDR
CAE
CVT
AHN
BAR
CDVOA
CLY
DAF
GGE
HRL
MLI
NSL
QMN
RBX
WEC
WLC
WHN
WIN
WTR
AYCO
AZK
NMT
CMC
MNQ
PDN
AVZ
FNT
MPO
NGY
PYM
EAR
MTA
NXM
CAP
MMC
PGS
TLG
LNG
CRB
NKP
CYS
GMR
KTA
MEU
SXT
FAR
OZL
1PG
TDO
ABX
CNL
FML
LIO
TLM
YRR
FMG
MTN
FOT
RIM
GMN
MED
GTR
IXR
TOU
IBG
BOC
HDG
GPR
CAYOA
PEX
LMG
SBM
SRZ
BYE
.007
.002
.002
.004
.004
.002
.002
.004
.02
.002
.022
.018
.007
.005
.005
.013
.029
.022
.014
.038
.006
.003
.056
.007
.025
.018
.033
.004
.004
.004
.004
.008
.004
.004
.004
.25
.065
.013
.205
.23
.125
.04
.025
.01
.01
.005
.005
.01
.025
.015
.062
.021
.23
.012
.006
.018
.012
.006
.006
.006
.03
.006
.006
.006
.18
.024
.025
.125
.05
.013
.013
.039
.059
.02
.38
.007
.007
.14
.035
.007
.115
.069
.07
.04
.008
.008
.33
2.98
.035
.088
.009
.009
.09
.009
.009
.091
3.87
1.06
.05
.30
.01
.01
.20
.15
.01
2.36
.031
.21
.021
.032
.075
.022
.011
.275
.105
.24
.012
.05
.013
.065
.014
.21
.028
.43
Company Name
ASX
Code
Montezuma Min Co.........................
Mincor Res......................................
Buxton Res .....................................
AusQuest........................................
Birimian Gold ..................................
Liberty Resources...........................
Highfield Res ..................................
Energia Minerals .............................
Alchemy Resources........................
Altura Mining...................................
Panterra Gold .................................
Potash West ...................................
Rawson Res....................................
Transerv Energy..............................
Antares Energy ...............................
Blackgold Int'l .................................
Metgasco .......................................
Pioneer Res ....................................
Metals X ..........................................
Coalspur Mines...............................
Investigator Res..............................
MRG Metals....................................
Pancontinental Oil...........................
Blue Energy ....................................
Independence Grp..........................
Peninsula Energy ............................
MZM
MCR
BUX
AQD
BGS
LBY
HFR
EMX
ALY
AJM
PGI
PWN
RAW
TSV
AZZ
BGG
MEL
PIO
MLX
CPL
IVR
MRQ
PCL
BUL
IGO
PEN
Last Weekly Weekly
Sale Move (¢) Move (%)
.215
.72
.087
.015
.015
.015
.77
.031
.016
.05
.017
.051
.017
.017
.175
.09
.036
.018
1.10
.019
.019
.095
.019
.039
4.95
.021
+1.5
+5
+.6
+.1
+.1
+.1
+5
+.2
+.1
+.3
+.1
+.3
+.1
+.1
+1
+.5
+.2
+.1
+6
+.1
+.1
+.5
+.1
+.2
+25
+.1
+7.50
+7.46
+7.41
+7.14
+7.14
+7.14
+6.94
+6.90
+6.67
+6.38
+6.25
+6.25
+6.25
+6.25
+6.06
+5.88
+5.88
+5.88
+5.77
+5.56
+5.56
+5.56
+5.56
+5.41
+5.32
+5.00
FALLS ­ INDUSTRIALS
iCash Payment Sys .........................
Phytotech Med ...............................
Bradken..........................................
CBG Capital opt sep16 ...................
Charter Pacific ................................
Mariner Corp...................................
Galicia Engy Corp ...........................
NewSat...........................................
Decimal Software ...........................
Colorpak.........................................
Coretrack........................................
MDS Financial Grp ..........................
Medibio ..........................................
NAOS Absolute Opp opt nov16.......
Sprintex ..........................................
AJ Lucas Grp ..................................
Stream Grp .....................................
Alchemia.........................................
ENV Clean Tech ..............................
Quantum Energy.............................
Leaf Resources...............................
AnaeCo...........................................
Ceramic Fuel Cells ..........................
Enerji ..............................................
WDS ...............................................
Saunders Int'l..................................
Progen Pharma...............................
MMA Offshore ................................
Smart Parking .................................
EZA Corp ........................................
Funtastic.........................................
GoConnect .....................................
Newzulu..........................................
QRxPharma....................................
Select Exploration...........................
Gale Pacific.....................................
Oakajee Corp..................................
Bioxyne ..........................................
Orbital Corp ....................................
Engenco .........................................
CML Grp .........................................
Rubik Financial ...............................
BPH Energy ....................................
Emeco Hldgs ..................................
Global Health ..................................
Medtech Global ..............................
PharmAust......................................
My Net Fone....................................
Lycopodium ...................................
SomnoMed.....................................
MaxiTRANS Ind ..............................
iSENTRIC .......................................
OrotonGroup ..................................
Diploma Grp ...................................
Decmil Grp......................................
Bone Medical..................................
VDM Grp .........................................
Orion Health Grp .............................
Papyrus Aust ..................................
Connexion Media............................
Mobilarm ........................................
BluGlass .........................................
Imugene .........................................
Managed Accts Hldgs.....................
Simavita cdi ....................................
Noni B .............................................
Universal Biosensors cdi.................
CogState ........................................
Carbon Conscious..........................
MOKO Social Media opt jun15 ........
Rhinomed .......................................
Chapmans ......................................
EnviroMission .................................
Invigor Grp ......................................
Macquarie Radio ............................
Armidale Invest ...............................
Prescient Therapeutics ...................
Anteo Diagnostics...........................
Austin Engineer...............................
Adslot .............................................
iWebGate .......................................
Shenhua Int'l...................................
Prime Media Grp .............................
Imdex .............................................
Matrix C & E.....................................
Hutchison .......................................
Valmec............................................
Seven Grp Hldgs.............................
Monadelphous Grp.........................
Electro Optic Sys ............................
Disruptive Invest .............................
OTOC .............................................
GLG Corp .......................................
Benitec ...........................................
Montech Hldgs ...............................
ZipTel .............................................
NRW Hldgs .....................................
MGT Resources..............................
Advanced Share Reg ......................
Latam Autos ...................................
Appen.............................................
Mint Payments................................
Audio Pixels ....................................
Barrack St Invest.............................
OBJ ................................................
XTEK...............................................
UGL ................................................
Jumbo Interactive ...........................
Macq Atlas Roads stp .....................
NSX ................................................
Coffey Int'l ......................................
Algae.Tec .......................................
Transfield Services .........................
Redflex Hldgs .................................
Supply Net ......................................
Fleetwood Corp ..............................
BetaShares Crude Oil etf unt ...........
Nearmap.........................................
Swick Min Services .........................
ICP
PYL
BKN
CBCO
CHF
MCX
GAL
NWT
DSX
CKL
CKK
MWS
MEB
NACO
SIX
AJL
SGO
ACL
ESI
QTM
LER
ANQ
CFU
ERJ
WDS
SND
PGL
MRM
SPZ
EZA
FUN
GCN
NWZ
QRX
SLT
GAP
OKJ
BXN
OEC
EGN
CGR
RFL
BPH
EHL
GLH
MDG
PAA
MNF
LYL
SOM
MXI
ICU
ORL
DGX
DCG
BNE
VMG
OHE
PPY
CXZ
MBO
BLG
IMU
MGP
SVA
NBL
UBI
CGS
CCF
MKBOA
RNO
CHP
EVM
IVO
MRN
AIK
PTX
ADO
ANG
ADJ
IWG
SHU
PRT
IMD
MCE
HTA
VMX
SVW
MND
EOS
DVI
OTC
GLE
BLT
MOQ
ZIP
NWH
MGS
ASW
LAA
APX
MNW
AKP
BST
OBJ
XTE
UGL
JIN
MQA
NSX
COF
AEB
TSE
RDF
SNL
FWD
OOO
NEA
SWK
.042
.475
2.73
.02
.021
.14
.005
.10
.115
.51
.003
.003
.003
.03
.003
.365
.12
.07
.007
.011
.13
.004
.004
.008
.17
.77
.18
.80
.095
.10
.025
.005
.10
.02
.005
.18
.031
.011
.33
.085
.20
.175
.006
.12
.24
.15
.006
2.80
1.30
2.69
.51
.18
2.70
.031
1.255
.008
.008
5.00
.025
.26
.052
.09
.009
.18
.45
.50
.23
.185
.019
.095
.019
.01
.04
.08
1.07
.105
.105
.096
.695
.11
.22
.55
.805
.295
.59
.06
.18
5.13
8.16
.70
.013
.135
.205
.77
.042
.49
.285
.045
.61
.23
.56
.065
9.05
.85
.085
.425
1.795
.945
2.95
.07
.265
.071
1.42
.90
2.00
1.46
23.69
.57
.19
­3.5
­30.5
­143
­1
­.9
­6
­.2
­4
­4
­17
­.1
­.1
­.1
­1
­.1
­11.5
­3.5
­2
­.2
­.3
­3.5
­.1
­.1
­.2
­4
­18
­4
­17
­2
­2
­.5
­.1
­2
­.4
­.1
­3.5
­.6
­.2
­6
­1.5
­3.5
­3
­.1
­2
­4
­2.5
­.1
­45
­20
­41
­7.5
­2.5
­37
­.4
­16
­.1
­.1
­60
­.3
­3
­.6
­1
­.1
­2
­5
­5.5
­2.5
­2
­.2
­1
­.2
­.1
­.4
­.8
­10.5
­1
­1
­.9
­6.5
­1
­2
­5
­7
­2.5
­5
­.5
­1.5
­42
­65
­5.5
­.1
­1
­1.5
­5.5
­.3
­3.5
­2
­.3
­4
­1.5
­3.5
­.4
­55
­5
­.5
­2.5
­10.5
­5.5
­17
­.4
­1.5
­.4
­8
­5
­11
­8
­128
­3
­1
­45.45
­39.10
­34.38
­33.33
­30.00
­30.00
­28.57
­28.57
­25.81
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­23.96
­22.58
­22.22
­22.22
­21.43
­21.21
­20.00
­20.00
­20.00
­19.05
­18.95
­18.18
­17.53
­17.39
­16.67
­16.67
­16.67
­16.67
­16.67
­16.67
­16.28
­16.22
­15.38
­15.38
­15.00
­14.89
­14.63
­14.29
­14.29
­14.29
­14.29
­14.29
­13.85
­13.33
­13.23
­12.82
­12.20
­12.05
­11.43
­11.31
­11.11
­11.11
­10.71
­10.71
­10.34
­10.34
­10.00
­10.00
­10.00
­10.00
­9.91
­9.80
­9.76
­9.52
­9.52
­9.52
­9.09
­9.09
­9.09
­8.94
­8.70
­8.70
­8.57
­8.55
­8.33
­8.33
­8.33
­8.00
­7.81
­7.81
­7.69
­7.69
­7.57
­7.38
­7.28
­7.14
­6.90
­6.82
­6.67
­6.67
­6.67
­6.56
­6.25
­6.15
­6.12
­5.88
­5.80
­5.73
­5.56
­5.56
­5.56
­5.53
­5.50
­5.45
­5.41
­5.36
­5.33
­5.33
­5.26
­5.21
­5.19
­5.13
­5.00
­5.00
ASX
Code
Company Name
Last Weekly Weekly
Sale Move (¢) Move (%)
FALLS ­ MINING
Stonewall Res .................................
AusQuest opt nov16 .......................
ORH................................................
Real Energy Corp opt may15...........
Global Geoscience .........................
Tiger Res.........................................
Bass Metals ....................................
Carajas Copper Co .........................
Indus Energy opt jun16....................
Newera Res ....................................
Scotgold Res ..................................
Tiaro Coal .......................................
Triangle Energy...............................
White Rock Minerals .......................
Lynas Corp opt sep15 .....................
Parmelia Res...................................
Tasman Res....................................
Latitude Consolidated ....................
Anchor Res .....................................
KBL Mining .....................................
Pan Asia Corp .................................
Trafford Res ....................................
Alloy Res.........................................
Callabonna Res ..............................
Dourado Res...................................
Drummond Gold .............................
Empire Res .....................................
Ferrowest .......................................
GBM Resources opt jun16 ..............
General Min Corp............................
Investigator Res opt mar17 .............
Jatenergy........................................
Lakes Oil .........................................
Navaho Gold...................................
Promesa .........................................
St George Min opt jun17..................
Tellus Res .......................................
Tychean Res ...................................
Uranium Equities ............................
Waratah Res ...................................
Bassari Res.....................................
Horseshoe Metals...........................
Drake Res .......................................
Gulf Min Corp..................................
Rumble Res ....................................
Universal Coal cdi ...........................
Lynas Corp .....................................
Greenpower Energy........................
Cauldron Energy .............................
African Chrome Flds .......................
Aleator Energy ................................
Convergent Min ..............................
Legacy Iron Ore...............................
Lucapa Diamond Co opt aug15.......
Metals Aust.....................................
Mount Burgess Min.........................
Segue Res ......................................
Silver Lake Res................................
Spitfire Res .....................................
Straits Resources ...........................
Torian Res.......................................
Victory Mines ..................................
Walkabout Res ...............................
TNG opt jul15 ..................................
Intra Energy ....................................
Coventry Res cdi.............................
Impact Minerals ..............................
Target Energy .................................
Troy Resources...............................
Oro Verde .......................................
Taruga Gold ....................................
Venus Metals ..................................
Ark Mines........................................
Empire Energy ................................
Viking Mines ...................................
A'asian Resources ..........................
ADX Energy.....................................
Bass Strait Oil Co ............................
GBM Gold.......................................
Goldphyre Res................................
Hawkley Oil & Gas ...........................
Laneway Res ..................................
Malabar Coal ..................................
Minotaur Explore ............................
Monax Min ......................................
Azumah Res....................................
Centaurus Metals............................
Zenith Minerals ...............................
Mutiny Gold ....................................
Greenearth Energy..........................
Brumby Res ....................................
Delta SBD .......................................
IPB Pet............................................
Latin Res.........................................
Aguia Res........................................
Lemur Resources............................
Beadell Resources..........................
Cassini Res .....................................
3D Res ............................................
Argent Minerals...............................
Argonaut Res ..................................
Botswana Metals opt dec16............
Gascoyne Res ................................
India Res.........................................
Krucible Metals opt jan16................
Petratherm......................................
Precious Metal Res .........................
Redstone Res .................................
Rubianna Res .................................
Tanami Gold ...................................
Triple Energy...................................
Iron Road ........................................
Alligator Energy...............................
Ironclad Min ....................................
Sino Gas Energy .............................
Altech Chemicals............................
Real Energy Corp ............................
Energy Metals .................................
Northern Star Res ...........................
Cullen Res.......................................
Elementos ......................................
KBL Mining 10% cn.........................
Liontown Res..................................
Manas Resources ...........................
New Guinea Energy ........................
Phoenix Gold ..................................
Raya Grp.........................................
Rum Jungle Res ..............................
AEON Metals ..................................
Big UN ............................................
Maverick Drilling .............................
Kingsrose Min.................................
MEC Res.........................................
Animoca Brands .............................
Shaw River Manganese ..................
KGL Res..........................................
Triton Minerals ................................
Consolidated Tin Min ......................
Enterprise Metals............................
Iron Mountain..................................
Metallum.........................................
Saracen Min....................................
Duketon Mining...............................
Ventnor Res ....................................
Grange Res.....................................
Doray Minerals................................
SWJ
AQDO
ORH
RLEO
GSC
TGS
BSM
CJC
INDO
NRU
SGZ
TCM
TEG
WRM
LYCO
PML
TAS
LCD
AHR
KBL
PZC
TRF
AYR
CUU
DUO
DGO
ERL
FWL
GBZO
GMM
IVRO
JAT
LKO
NVG
PRA
SGQOA
TLU
TYK
UEQ
WGO
BSR
HOR
DRK
GMC
RTR
UNV
LYC
GPP
CXU
ACJ
AWD
CVG
LCY
LOMO
MLS
MTB
SEG
SLR
SPI
SRQ
TNR
VIC
WKT
TNGO
IEC
CYY
IPT
TEX
TRY
OVL
TAR
VMC
AHK
EEG
VKA
ARH
ADX
BAS
GBM
GPH
HOG
LNY
MBC
MEP
MOX
AZM
CTM
ZNC
MYG
GER
BMY
DSB
IPB
LRS
AGR
LMR
BDR
CZI
DDD
ARD
ARE
BMLOB
GCY
IRL
KRBO
PTR
PMR
RDS
RRE
TAM
TNP
IRD
AGE
IFE
SEH
ATC
RLE
EME
NST
CUL
ELT
KBLGA
LTR
MSR
NGE
PXG
RYG
RUM
AQR
BIG
MAD
KRM
MMR
AB1
SRR
KGL
TON
CSD
ENT
IRM
MNE
SAR
DKM
VRX
GRR
DRM
.04
.002
.001
.005
.004
.049
.002
.001
.001
.001
.01
.004
.001
.009
.005
.015
.014
.008
.11
.018
.006
.019
.006
.012
.004
.002
.002
.004
.002
.002
.004
.02
.002
.002
.004
.02
.002
.002
.006
.002
.013
.012
.005
.03
.025
.10
.045
.02
.13
.003
.003
.018
.006
.06
.003
.003
.006
.225
.009
.003
.003
.003
.003
.038
.016
.013
.02
.02
.555
.007
.007
.14
.039
.022
.015
.012
.004
.004
.004
.012
.004
.004
.08
.10
.012
.029
.05
.05
.047
.061
.009
.09
.018
.018
.028
.033
.285
.095
.005
.03
.01
.005
.10
.005
.02
.005
.225
.03
.01
.015
.005
.155
.021
.021
.135
.068
.17
.115
1.795
.006
.006
.24
.006
.018
.006
.12
.006
.061
.086
.155
.155
.25
.025
.19
.019
.16
.16
.052
.026
.013
.013
.36
.165
.033
.10
.47
­14.5
­.6
­.3
­1.2
­.6
­6.1
­.2
­.1
­.1
­.1
­1
­.4
­.1
­.7
­.4
­1.2
­1.1
­.6
­8
­1.2
­.4
­1.1
­.3
­.6
­.2
­.1
­.1
­.2
­.1
­.1
­.2
­1
­.1
­.1
­.2
­1
­.1
­.1
­.3
­.1
­.6
­.5
­.2
­1.2
­1
­4
­1.7
­.7
­4.5
­.1
­.1
­.6
­.2
­2
­.1
­.1
­.2
­7.5
­.3
­.1
­.1
­.1
­.1
­1.2
­.5
­.4
­.6
­.6
­16.5
­.2
­.2
­4
­1.1
­.6
­.4
­.3
­.1
­.1
­.1
­.3
­.1
­.1
­2
­2.5
­.3
­.7
­1.2
­1.2
­1.1
­1.4
­.2
­2
­.4
­.4
­.6
­.7
­6
­2
­.1
­.6
­.2
­.1
­2
­.1
­.4
­.1
­4.5
­.6
­.2
­.3
­.1
­3
­.4
­.4
­2.5
­1.2
­3
­2
­30.5
­.1
­.1
­4
­.1
­.3
­.1
­2
­.1
­1
­1.4
­2.5
­2.5
­4
­.4
­3
­.3
­2.5
­2.5
­.8
­.4
­.2
­.2
­5.5
­2.5
­.5
­1.5
­7
­78.38
­75.00
­75.00
­70.59
­60.00
­55.45
­50.00
­50.00
­50.00
­50.00
­50.00
­50.00
­50.00
­44.90
­44.44
­44.44
­44.00
­42.86
­42.11
­40.00
­40.00
­36.67
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­33.33
­31.58
­29.41
­28.57
­28.57
­28.57
­28.57
­27.42
­25.93
­25.71
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­25.00
­24.00
­23.81
­23.53
­23.08
­23.08
­22.92
­22.22
­22.22
­22.22
­22.00
­21.43
­21.05
­20.00
­20.00
­20.00
­20.00
­20.00
­20.00
­20.00
­20.00
­20.00
­20.00
­19.44
­19.35
­19.35
­18.97
­18.67
­18.18
­18.18
­18.18
­18.18
­17.65
­17.50
­17.39
­17.39
­16.67
­16.67
­16.67
­16.67
­16.67
­16.67
­16.67
­16.67
­16.67
­16.67
­16.67
­16.67
­16.67
­16.22
­16.00
­16.00
­15.62
­15.00
­15.00
­14.81
­14.52
­14.29
­14.29
­14.29
­14.29
­14.29
­14.29
­14.29
­14.29
­14.08
­14.00
­13.89
­13.89
­13.79
­13.79
­13.64
­13.64
­13.51
­13.51
­13.33
­13.33
­13.33
­13.33
­13.25
­13.16
­13.16
­13.04
­12.96
Tables
16
Monday2February2015
TheAustralianFinancialReview | www.afr.com
WEEKLY MARKET ACTION cont’d
Company Name
ASX
Code
Resolute Min...................................
Dart Min ..........................................
Ramelius Res opt aug15 .................
Base Res.........................................
Burey Gold......................................
Jupiter Energy.................................
Overland Res ..................................
Renascor Res .................................
White Cliff Minerals .........................
XTD.................................................
Stavely Min .....................................
Global Petroleum ............................
St George Min .................................
Archer Explore ................................
ABM Res.........................................
Kasbah Res ....................................
Hughes Drilling ...............................
Antilles Oil & Gas .............................
Aurelia Metals .................................
Diatreme Res ..................................
Gas2Grid ........................................
King Island ......................................
Legend Min.....................................
Mozambi Res..................................
Orion Metals ...................................
Phoenix Copper..............................
Sth American Ferro .........................
Vango Mining..................................
Cooper Energy................................
Aspire Min.......................................
Estrella Res.....................................
Phosphate Aust ..............................
Sabre Res .......................................
Lucapa Diamond Co .......................
Caeneus Minerals ...........................
RSG
DTM
RMSO
BSE
BYR
JPR
OVR
RNU
WCN
XTD
SVY
GBP
SGQ
AXE
ABU
KAS
HDX
AVD
AMI
DRX
GGX
KIS
LEG
MOZ
ORM
PNX
SFZ
VAN
COE
AKM
ESR
POZ
SBR
LOM
CAD
Last Weekly Weekly
Sale Move (¢) Move (%)
.37
.027
.055
.14
.035
.35
.007
.028
.007
.14
.215
.044
.059
.097
.30
.053
.115
.08
.24
.008
.008
.12
.008
.008
.016
.024
.008
.016
.245
.033
.034
.017
.017
.26
.009
­5.5
­.4
­.8
­2
­.5
­5
­.1
­.4
­.1
­2
­3
­.6
­.8
­1.3
­4
­.7
­1.5
­1
­3
­.1
­.1
­1.5
­.1
­.1
­.2
­.3
­.1
­.2
­3
­.4
­.4
­.2
­.2
­3
­.1
­12.94
­12.90
­12.70
­12.50
­12.50
­12.50
­12.50
­12.50
­12.50
­12.50
­12.24
­12.00
­11.94
­11.82
­11.76
­11.67
­11.54
­11.11
­11.11
­11.11
­11.11
­11.11
­11.11
­11.11
­11.11
­11.11
­11.11
­11.11
­10.91
­10.81
­10.53
­10.53
­10.53
­10.34
­10.00
Company Name
ASX
Code
Elemental Min opt jan16 ..................
Elk Petroleum..................................
Equus Min.......................................
Lion One Metals cdi.........................
Millennium Min................................
Orpheus Energy..............................
Platina Res opt sep15 .....................
Renaissance Min ............................
Tawana Res ....................................
Winchester Engy.............................
Paringa Res ....................................
Amex Resources.............................
Sirius Res........................................
Evolution Mining .............................
Gryphon Minerals ...........................
Eden Energy ...................................
Forte Cons ......................................
Kibaran Resources .........................
Mineral Commodities......................
Musgrave Min .................................
Pacific Ore ......................................
Resource Generation......................
Unity Min.........................................
PanAust..........................................
DGR Global.....................................
European Metals cdi .......................
Caravel Min.....................................
Carnavale Res.................................
Copper Strike..................................
Indochine Min .................................
Talon Pet.........................................
Eumeralla Res.................................
Sth Boulder Mines...........................
Rutila Res........................................
MACA .............................................
ELMO
ELK
EQE
LLO
MOY
OEG
PGMO
RNS
TAW
WEL
PNL
AXZ
SIR
EVN
GRY
EDE
FRC
KNL
MRC
MGV
PSF
RES
UML
PNA
DGR
EMH
CVV
CAV
CSE
IDC
TPD
EUM
STB
RTA
MLD
Last Weekly Weekly
Sale Move (¢) Move (%)
.045
.027
.009
.18
.036
.009
.009
.063
.009
.09
.185
.65
2.51
.90
.076
.01
.03
.15
.10
.04
.01
.10
.01
1.21
.031
.042
.011
.011
.22
.011
.011
.045
.225
.17
.82
­.5
­.3
­.1
­2
­.4
­.1
­.1
­.7
­.1
­1
­2
­7
­27
­9.5
­.8
­.1
­.3
­1.5
­1
­.4
­.1
­1
­.1
­12
­.3
­.4
­.1
­.1
­2
­.1
­.1
­.4
­2
­1.5
­7
­10.00
­10.00
­10.00
­10.00
­10.00
­10.00
­10.00
­10.00
­10.00
­10.00
­9.76
­9.72
­9.71
­9.55
­9.52
­9.09
­9.09
­9.09
­9.09
­9.09
­9.09
­9.09
­9.09
­9.02
­8.82
­8.70
­8.33
­8.33
­8.33
­8.33
­8.33
­8.16
­8.16
­8.11
­7.87
Company Name
ASX
Code
Anglo Aust Res................................
Boss Resources..............................
Botswana Metals ............................
Emerald Res ...................................
Exterra Res .....................................
Heron Res.......................................
Octagonal Res ................................
Silver City Min .................................
Bauxite Resources..........................
Dacian Gold ....................................
Pilbara Minerals ..............................
RNI NL ............................................
Sipa Res .........................................
Encounter Res ................................
Galaxy Res......................................
Monteray Mining.............................
Tap Oil ............................................
Red Metal .......................................
Axiom Min cdi .................................
Chalice Gold Mines .........................
Discovery Metals ............................
Middle Island Res............................
Rox Resources ...............................
Sundance Res ................................
Talga Res opt nov15........................
Sundance Energy ...........................
OceanaGold Corp cdi .....................
Nemex Res .....................................
Perseus Min ....................................
Toro Energy ....................................
Greenland Min & Energy opt jun16...
Indo Mines ......................................
MHM Metals ...................................
Odyssey Energy..............................
Orion Gold ......................................
AAR
BOE
BML
EMR
EXC
HRR
ORS
SCI
BAU
DCN
PLS
RNI
SRI
ENR
GXY
MRY
TAP
RDM
AVQ
CHN
DML
MDI
RXL
SDL
TLGO
SEA
OGC
NXR
PRU
TOE
GGGOA
IDO
MHM
ODY
ORN
Last Weekly Weekly
Sale Move (¢) Move (%)
.012
.012
.012
.024
.012
.12
.012
.024
.097
.37
.037
.074
.037
.125
.025
.025
.375
.063
.013
.13
.013
.013
.026
.026
.13
.465
2.67
.067
.345
.083
.014
.014
.014
.042
.028
­.1
­.1
­.1
­.2
­.1
­1
­.1
­.2
­.8
­3
­.3
­.6
­.3
­1
­.2
­.2
­3
­.5
­.1
­1
­.1
­.1
­.2
­.2
­1
­3.5
­20
­.5
­2.5
­.6
­.1
­.1
­.1
­.3
­.2
­7.69
­7.69
­7.69
­7.69
­7.69
­7.69
­7.69
­7.69
­7.62
­7.50
­7.50
­7.50
­7.50
­7.41
­7.41
­7.41
­7.41
­7.35
­7.14
­7.14
­7.14
­7.14
­7.14
­7.14
­7.14
­7.00
­6.97
­6.94
­6.76
­6.74
­6.67
­6.67
­6.67
­6.67
­6.67
Company Name
ASX
Code
Last Weekly Weekly
Sale Move (¢) Move (%)
Calibre Grp .....................................
Fertoz .............................................
Flinders Mines ................................
Metaliko Res ...................................
MZI Resources ...............................
Karoon Gas Aust .............................
Peak Resources..............................
Platina Res......................................
KIM Diamonds ................................
Excelsior Gold.................................
Admiralty Res .................................
Attila Res.........................................
Cradle Res ......................................
Emmerson Res ...............................
Lawson Gold...................................
Lincoln Minerals..............................
Jervois Min .....................................
Thundelarra Explore .......................
TNG ................................................
Azure Minerals ................................
Carbon Energy................................
Regis Res........................................
Avanco Res.....................................
RTG Mining cdi ...............................
Venture Minerals.............................
Centrex Metals ...............................
Citigold Corp ..................................
Haranga Res ...................................
Inca Min ..........................................
Lonestar Res...................................
Metro Min .......................................
Oklo Resources ..............................
Pacifico Min ....................................
Rift Valley Res .................................
CGH
FTZ
FMS
MKO
MZI
KAR
PEK
PGM
KDL
EXG
ADY
AYA
CXX
ERM
LSN
LML
JRV
THX
TNG
AZS
CNX
RRL
AVB
RTG
VMS
CXM
CTO
HAR
ICG
LNR
MMI
OKU
PMY
RVY
.30
.30
.015
.03
.30
2.12
.077
.077
.094
.079
.032
.24
.16
.032
.032
.048
.065
.099
.099
.017
.035
1.895
.073
.74
.037
.095
.019
.019
.019
.19
.038
.076
.019
.038
­2
­2
­.1
­.2
­2
­14
­.5
­.5
­.6
­.5
­.2
­1.5
­1
­.2
­.2
­.3
­.4
­.6
­.6
­.1
­.2
­10.5
­.4
­4
­.2
­.5
­.1
­.1
­.1
­1
­.2
­.4
­.1
­.2
­6.25
­6.25
­6.25
­6.25
­6.25
­6.19
­6.10
­6.10
­6.00
­5.95
­5.88
­5.88
­5.88
­5.88
­5.88
­5.88
­5.80
­5.71
­5.71
­5.56
­5.41
­5.25
­5.19
­5.13
­5.13
­5.00
­5.00
­5.00
­5.00
­5.00
­5.00
­5.00
­5.00
­5.00
Futures and Options
EQUITY
FUTURES & OPTIONS
CALL
OPTIONS
Exercise
Price
Prev Opening
Price Trade
High
Low
INTEREST
RATE FUTURES & OPTIONS
CALL
OPTIONS
SETTLEMENT
Price Change
SPI
200 (A$25
(A$25xxSPI200)
SPI200) Futures (AP)
SPI 200
Feb
15 4300.0­
5547
­
­
­
Jun 10
192.5
151.0
151.0
151.0
172.0­­
­20.500
Mar
15 4400.0­
5506
5497­
5528­
5497­
Jun 10
125.5
107.5
­18.0
Jun
15 4500.0­
5503
5504
5513
5496
Jun 10
72.0
46.0
46.0
46.0
58.0­
­14.00
Sep
15 4575.0­
5450
Jun 10
43.0
25.0­
25.0­
25.0­
32.0­
­11.00
Dec
15
­
5448
­
­
­
­
Jun 10 4600.0
35.0
­
­
­
25.0
­10.00
Night
2802
Jun Volume:
10 5100.0
­Day Volume:­ 0
­
­Previous O/P:
­ 220104 0
Sep
10
4800.0
75.0
­
­
­
65.0
­10.0
SPI 200 (A$25 x SPI200) Call Options (AP)
NIGHT Vol
Previous
O/P 46390
Mar
15 0
5350DAY Vol 262
194
­
­
­
­
0
90­Day
Bank
Bills
(100
minus
yield
%
p.a.)
Mar 15
5400
155
­
­
­
­
0
Mar
15 95.375
5450
119­
­
­
­
­
Jun 10
0
Jun 10
Mar
15 96.500
5500
87­
­
­
­
­
0
NIGHT Vol
Previous
Mar
15 0
5550DAY Vol 0 60
­ O/P 7000
­
­
­
0
Mar
37.5
­
­
­
­
0
3 Year15Bonds5600
(100 minus
yield % p.a.)
Mar 15
5650
21
­
­
­
­
0
Jun 10
94.70
0.5154
0.545­
+0.0300
Mar
15
5750
­­­
­­­
­­­
Jun
10
94.80
0.415
0.445
+0.030
Mar
15
5800
­­
­­
­­
Jun 10
94.90
0.3151
0.345­
+0.0300
Mar
15 0
5850DAY Vol 0 0
­ O/P 13954
­
­
­
0
NIGHT Vol
Previous
Mar 15
5900
0
­
­
­
­
0
3 Year15Bonds5950
Overnight (100
% p.a.)
Mar
0 minus yield
­
­
­
­
0
Jun 10
Mar
15
6200
0­
­
95.24
0.010­
0.010­
0.010­
0
Jun 10
95.25
0.010­
0.010­
0.010­
0
Mar
15
6300
0­
­
NIGHT
Vol
1970
DAY
Vol
0
Previous
O/P
0
Jun 15
5150
436
­
­
­
­
0
Jun
396 minus yield
­ % pa)­
­
­
0
3 Year15Bonds5200
Intra­Day (100
Jun
15
5400
249­
­­
Jun 10
95.28
0.010­­
0.010­­
0.010­­
000
Jun
15
5800
50
­
Jun 10
95.29
­
0.010
0.010
0.010
­
0
Jun
15
5850
36.5­
­­
Jun 10
95.30
0.010­
0.010­
0.010­
00
Jun
15 0
5900DAY Vol 25.5
­
­
­
0
NIGHT Vol
5850
Previous
O/P ­0
Jun 15
6100
3.5
­
­
­
­
0
d­cypha
QLD
Base
Load
Electricity
Strip
(A$
per
megawatt
hour)
Jun 15
6550
0
­
­
­
­
0
Dec 12
38.00
1.240
1.22­
­0.020
Jun
15
6600
­
­
­
Dec 12
44.00
0.200
0.19­
­0.010
Jun
15
6650
­
­
­
NIGHT
Vol
0
DAY
Vol
40
Previous
O/P
2231
Jun 15
6700
0
­
­
­
­
0
Sep 15
5225
376
­
­
­
­
0
Sep 15
5350
289.5
­
­
­
­
0
Sep 15
5400
258
­
­
­
­
0
Sep 15
5900
41
­
­
­
­
0
Sep 15
6000
22
­
­
­
­
0
Sep 15
6200
4
­
­
­
­
0
Sep 15
6550
0
­
­
­
­
0
Sep 15
6650
0
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 42708
SPI 200 (A$25 x SPI200) Put Options (AP)
Mar 15
3950
0
­
­
­
­
0
Mar 15
4000
0
­
­
­
­
0
Mar 15
4050
0
­
­
­
­
0
Mar 15
4100
0
­
­
­
­
0
Mar 15
4150
0
­
­
­
­
0
Mar 15
4200
0
­
­
­
­
0
Mar 15
4250
0
­
­
­
­
0
Mar 15
4300
0
­
­
­
­
0
Mar 15
4500
1
­
­
­
­
0
Mar 15
4600
1
­
­
­
­
0
Mar 15
4700
2
­
­
­
­
0
Mar 15
4750
2.5
­
­
­
­
0
Mar 15
4800
3
­
­
­
­
0
Mar 15
4900
4.5
­
­
­
­
0
Mar 15
5200
18
­
­
­
­
0
Mar 15
5350
38
­
­
­
­
0
Mar 15
5400
49
­
­
­
­
0
Mar 15
5450
63
­
­
­
­
0
Mar 15
5500
81
­
­
­
­
0
Jun 15
3600
0
­
­
­
­
0
Jun 15
3650
0
­
­
­
­
0
Jun 15
3700
0.5
­
­
­
­
0
Jun 15
3750
0.5
­
­
­
­
0
Jun 15
3800
0.5
­
­
­
­
0
Jun 15
3850
0.5
­
­
­
­
0
Jun 15
3900
1
­
­
­
­
0
Jun 15
3950
1.5
­
­
­
­
0
Jun 15
4000
2
­
­
­
­
0
Jun 15
4050
2.5
­
­
­
­
0
Jun 15
4100
3
­
­
­
­
0
Jun 15
4200
5
­
­
­
­
0
Jun 15
4250
6.5
­
­
­
­
0
Jun 15
4375
11.5
­
­
­
­
0
Jun 15
4700
30
­
­
­
­
0
Sep 15
3500
0.5
­
­
­
­
0
Sep 15
3550
0.5
­
­
­
­
0
Sep 15
3600
1
­
­
­
­
0
Sep 15
3650
1
­
­
­
­
0
Sep 15
3700
1.5
­
­
­
­
0
Sep 15
3750
2
­
­
­
­
0
Sep 15
3800
10
­
­
­
­
0
Sep 15
3850
10
­
­
­
­
0
Sep 15
3900
10
­
­
­
­
0
Sep 15
4300
21
­
­
­
­
0
Sep 15
4775
65
­
­
­
­
0
Sep 15
4800
68
­
­
­
­
0
Sep 15
5000
99
­
­
­
­
0
Dec 15
3975
8.5
­
­
­
­
0
Dec 15
5275
204.5
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 88625
$ Value
of Chg
Volume
Prev
O/P
­512.5000
­450.00
­350.000
­275.000
­250.000
0.00
­250.00
0
0
0.000
0.000
0
0
0
83.150
83.430
83.71
0
0
0
0.000
0.000
0
0
0.0000
0.00
0.000
0
0
0
­175.680
­87.840
0
0
0
0
0
0
0
0
0
10
2794
250
18
100
00
0
0
0
0
0
0
0
0
0
00
00
0
0
0
0
14700
5000
0
0
270000
2600
5500
0
0
0
200
200
0
0
0
0
0
0
0
0
0
466
52
213410
570
2961
53
2250
500
1004
2111
2321
2247
606
1146
1588
4000
1022
2000
1030
516
957
4500
500
5000
870
4354
550
945
580
7150
5400
500
550
835
275000
12800
1350
870
550
8000
8000
750
600
500
575
800
1200
715
500
900
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
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
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
675
3591
850
600
550
1480
1981
2000
1825
2075
1250
1115
850
718
677
655
1687
930
515
520
2100
1000
1200
975
1850
1750
1020
1600
770
900
2350
705
615
595
900
1250
800
700
1030
1170
1100
600
870
2960
592
2150
950
671
600
$ Value
of Chg
Volume
Prev
O/P
­512.5000
­450.00
­350.00
­275.00
­250.000
0.000
­250.00
10
2500
1
10
00
00
0
250
52
265
570
53
500
2111
165
2321
455
2247
0.000
0.000
0
500
00
0
12313
4000
245
2000
3451
83.15
83.430
83.71
0
00
0
4500
100
5000
4354
0.00
0.00
1470
500
0
0
0.00
0.00
0.00
2700
2600
550
0
0
0
­175.68
­87.84
20
20
0
0
AGRICULTURAL
CALL
OPTIONS FUTURES
Exercise
Price
Prev Opening
Price Trade
High
Low
SETTLEMENT
Price Change
Eastern
Australia
Feed Barley Futures (UB)
SPI 200 (A$25
x SPI200)
Mar
15 4300.0­
272.5
Jun 10
192.5
151.0­­
151.0­­
151.0­­
172.0­­
­20.500
May
15 4400.0­
275.5
Jun 10
125.5
­
­
­
107.5
­18.0
Night
Volume:
0
Day
Volume:
0
Previous
O/P:
515
Jun 10 4500.0
72.0
46.0
46.0
46.0
58.0
­14.0
Jun 10 Sorghum
4575.0 Futures
43.0 (US)25.0
25.0
25.0
32.0
­11.0
Australia
Jun 10
35.0
25.0­
­10.00
Mar
15 4600.0­
292
­­
­­
­­
Jun
10
5100.0
­
­
­
­
­
00
May
15 4800.0­
292
­­
­­
­­
­
Sep
10
75.0
65.0
­10.0
Night
Volume:
0
Day
Volume:
0
Previous
O/P:
620
NIGHT Vol 0
DAY Vol 262
Previous O/P 46390
NSW
Wheat
(VW)
90­Day
BankFutures
Bills (100
minus yield % p.a.)
Mar
15 95.375­
289.3­
289­
289­
289­
­­
Jun 10
00
May
15 96.500­
292.6­
­­
­­
­­
­­
Jun 10
00
Jan
16
­
291.8
­ O/P 7000
­
­
­
0
NIGHT Vol 0
DAY Vol 0
Previous
Night Volume: 50
Day Volume: 0
Previous O/P: 16009
3 Year Bonds (100 minus yield % p.a.)
NSW
Wheat
Call
Options
(VW)
Jun 10
94.70
0.515
­
­
­
0.545
+0.030
Feb
15
300
3.7
­­
­­
­­
Jun 10
94.80
0.415
0.445­
+0.0300
Night
094.90
O/P: 100+0.030
Jun Volume:
10
0.315Day Volume:­ 0
­
­Previous
0.345
NIGHT Vol 0
DAY Vol 0
Previous O/P 13954
3 Year Bonds Overnight (100 minus yield % p.a.)
Jun 10
95.24
­
0.010
0.010
0.010
­
0
Jun 10
95.25
­
0.010
0.010
0.010
­
0
NIGHT Vol 1970
DAY Vol 0
Previous O/P 0
3 Year Bonds Intra­Day (100 minus yield % pa)
Jun 10
95.28
­
0.010
0.010
0.010
­
0
Jun 10
95.29
­
0.010
0.010
0.010
­
0
Jun 10
95.30
­
0.010
0.010
0.010
­
0
NIGHT Vol 0
DAY Vol 5850
Previous O/P 0
d­cypha QLD Base Load Electricity Strip (A$ per megawatt hour)
Dec 12
38.00
1.24
­
­
­
1.22
­0.02
Dec 12
44.00
0.20
­
­
­
0.19
­0.01
NIGHT Vol 0
DAY Vol 40
Previous O/P 2231
Exercise
Price
Prev Opening
Price Trade
High
Low
SETTLEMENT
Price Change
30
Cash Rate Futures (IB)
SPIDay
200Interbank
(A$25 x SPI200)
Jan
15 4300.0­
97.505
Jun
192.5
151.0­
151.0­
151.0­
172.0­­
­20.500
Feb 10
15 4400.0­
97.650
97.650
97.655
97.630
Jun
10
125.5
­
­
­
107.5
­18.0
Mar 10
15 4500.0­
97.795
97.780
97.795
97.770
Jun
72.0
46.0
46.0
46.0
58.0­
­14.00
Apr
15 4575.0­
97.855
97.855
97.855
97.855
Jun 10
43.0
25.0
25.0
25.0
32.0­
­11.00
May
15
­
97.940
­
­
­
­
Jun 10 4600.0
35.0
­
­
­
25.0
­10.00
Jun
15 5100.0­
97.975­
­­
­­
­­
­­
Jun 10
00
Jul
15 4800.0­
97.995
­
­
­
Sep 10
75.0
65.0­
­10.00
Aug
15 0
­DAY Vol
98.010
­
­
­
­
0
NIGHT Vol
262
Previous
O/P 46390
Sep
15
­
98.050
­
­
0
90­Day
minus yield %­­ p.a.) ­­
Nov 15Bank Bills­ (100
98.080
­
­
0
Jun 10
00
Dec
15 95.375­
98.085­
­­
­­
­­
­­
Jun
10
96.500
­
­
­
­
­
0
Jan 16
­
98.085
­
­
­
­
0
NIGHT
Vol
0
DAY
Vol
0
Previous
O/P
7000
Feb 16
­
98.085
­
­
­
­
0
Mar
­ minus
98.095
­
­
­
­
0
3 Year16Bonds (100
yield % p.a.)
Apr
16
98.095
­­
­­
­­
Jun 10
94.70­
0.515
0.545­
+0.0300
Jun
16
98.085
­
­
­
Jun 10
94.80­
0.415
0.445­
+0.0300
Night
5407
O/P: 201634
Jun Volume:
10
94.90
0.315Day Volume:­ 0
­
­Previous
0.345
+0.030
NIGHT Vol 0
DAY Vol 0
Previous O/P 13954
90 Day Bank Accepted Bills Futures (IR)
3
Year
Bonds
Overnight
(100
minus
yield
%
p.a.)
Mar 15
­
97.590
97.590
97.610
97.570
­
0
Jun 10
95.24­
0.010
0.010
0.010
0
Jun
15
97.700­
97.710
97.730
97.680
­
Jun 10
95.25­
0.010
0.010
0.010
0
Sep
15
97.780­
97.780
97.800
97.750
­
NIGHT
Vol
1970
DAY
Vol
0
Previous
O/P
0
Dec 15
­
97.800
97.810
97.820
97.770
­
0
Mar
­
97.820
97.820
97.830
97.780
­
0
3 Year16Bonds Intra­Day
(100 minus
yield %
pa)
Jun
16
97.810­
97.820
97.820
97.780
­­
Jun 10
95.28­
0.010
0.010
0.010
00
Sep
16
97.810­
97.800
97.820
97.770
­­
Jun 10
95.29­
0.010
0.010
0.010
00
Dec 10
16
97.800­
97.780
97.800
97.770
­­
Jun
95.30­
0.010
0.010
0.010
00
Mar
17 0
­DAY Vol
97.790
­
0
NIGHT Vol
5850 97.750
Previous97.750
O/P 0 97.750
Jun 17
­
97.760
97.730
97.750
97.730
­
0
d­cypha
QLD
Base
Load
Electricity
Strip
(A$
per
megawatt
hour)
Sep 17
­
97.730
97.700
97.710
97.700
­
0
Dec 12
38.00­
1.24
1.22­
­0.020
Dec
17
97.700
97.660­
97.670­
97.660­
Dec 12
44.00­
0.20
0.19­
­0.010
Mar
18
97.660
­
­
­
NIGHT
Vol
0
DAY
Vol
40
Previous
O/P
2231
Jun 18
­
97.600
­
­
­
­
0
Sep 18
­
97.560
­
­
­
­
0
Night Volume: 29229
Day Volume: 0
Previous O/P: 1002154
3 Year Commonwealth Treasury Bond Futures (YT)
Mar 15
­
98.060
98.060
98.070
98.030
­
0
Night Volume: 24793
Day Volume: 0
Previous O/P: 724450
3 Year Commonwealth Treasury Bond Call Options (YT)
Feb 15
98.1
0.055
­
­
­
­
0
Feb 15
98.2
0.025
­
­
­
­
0
Mar 15
98
0.145
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 3150
3 Year Commonwealth Treasury Bond Put Options (YT)
Feb 15
97.7
0
­
­
­
­
0
Feb 15
97.8
0.005
­
­
­
­
0
Feb 15
97.9
0.020
­
­
­
­
0
Feb 15
98
0.045
­
­
­
­
0
Mar 15
97.9
0.050
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 4160
10 Year Commonwealth Treasury Bond Futures (XT)
Mar 15
­
97.555
97.560
97.570
97.530
­
0
Night Volume: 12996
Day Volume: 0
Previous O/P: 669479
10 Year Commonwealth Treasury Bond Call Options (XT)
Mar 15
97
0.575
­
­
­
­
0
Mar 15
97.3
0.305
­
­
­
­
0
Mar 15
97.6
0.110
­
­
­
­
0
Jun 15
97.6
0.185
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 60
10 Year Commonwealth Treasury Bond Put Options (XT)
Feb 15
97.4
0.035
­
­
­
­
0
Feb 15
97.5
0.065
­
­
­
­
0
Mar 15
96.9
0.005
­
­
­
­
0
Mar 15
97.2
0.025
­
­
­
­
0
Jun 15
97.2
0.080
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 90
Overnight Options on 3 Year Commonwealth Treasury Bond Call Options (YO)
Mar 15
98.09
­
0.010
0.010
0.010
­
0
Night Volume: 2015
Day Volume: 0
Previous O/P: 0
Overnight Options on 3 Year Commonwealth Treasury Bond Put Options (YO)
Mar 15
98.03
­
0.010
0.010
0.010
­
0
Night Volume: 1325
Day Volume: 0
Previous O/P: 0
ENERGY
FUTURES & OPTIONS
CALL
OPTIONS
$ Value
of Chg
Volume
Prev
O/P
­512.5000
­450.00
­350.000
­275.000
­250.000
0.000
­250.000
0
0
0
0.000
0.000
0
0
83.150
83.430
83.71
10
4510
250
8611
36
10
00
00
00
0
0
0
00
00
0
0
00
0
0
60447
52
93743
570
31301
53
8454
500
2887
2111
1721
2321
649
2247
305
375
250
4000
850
2000
300
50
151
45001
150
5000
4354
6594
1470
7733
500
5462
3917
1851
1525
2700
711
2600
1298
550
57
27
27
20
27
200
0
0
242040
2103850
1884510
127494
88884
667220
345710
304910
4465
4382
3478
6460
800
30
35
24793
724450
0
0
0
0
0
0
1000
2000
150
0
0
0
0
0
0
0
0
0
0
500
2500
1000
10
150
12996
669479
0
0
0
0
0
0
0
0
15
15
15
15
0
0
0
0
0
0
0
0
0
0
10
5
30
15
30
0
2015
0
0
1325
0
$ Value
of Chg
Volume
Prev
O/P
­512.50
­450.00
­350.00
­275.00
­250.00
0.00
­250.00
0
1001
250
3001
100
00
00
0
20289
52
27565
570
20768
53
16229
500
7737
2111
2650
2321
601
2247
0.00
0.00
0
0
4000
2480
2000
0
83.150
83.430
83.710
0
0
0.000
0.000
0
0
00
00
0
0
14700
5000
18
45009
5000
12
43546
6
6
06
06
0.000
0.000
0.000
0
0
­175.680
­87.840
0
27000
26000
5500
0
0
200
200
0
330
130
220
20
15
03
03
6
0.00
0.00
0.00
0.00
0.00
­175.68
­87.84
NEWOPTIONS
ZEALAND FUTURES & OPTIONS
CALL
Exercise
Price
Prev Opening
Price Trade
High
Low
SETTLEMENT
Price Change
NZ
90 Day
Bank
Bill Futures (BB)
SPI­200
(A$25
x SPI200)
Mar
15 4300.0­
96.39
­
­
­
Jun 10
192.5
151.0
151.0
151.0
172.0­­
­20.500
Jun
15 4400.0­
96.44
96.44­
96.44­
96.44­
Jun 10
125.5
107.5
­18.0
Sep 10
15 4500.0­
96.47
96.47
96.48
96.47
Jun
72.0
46.0
46.0
46.0
58.0­
­14.00
Dec
15 4575.0­
96.48
Jun 10
43.0
25.0­
25.0­
25.0­
32.0­
­11.00
Mar
16
­
96.49
­
­
­
­
Jun 10 4600.0
35.0
­
­
­
25.0
­10.00
Jun
16 5100.0­
96.49­
­­
­­
­­
­­
Jun 10
00
Sep
16 4800.0­
96.48
­
­
­
Sep 10
75.0
65.0­
­10.00
Night
0 O/P 46390
Previous O/P: 95839
NIGHT Volume:
Vol 0 400 DAY Vol 262 Day Volume:
Previous
90­Day
Bills (100 minus
yield
% p.a.)(TN)
NZ
­ 10 Bank
Year Government
Stock
Futures
Jun 10
0
Mar
15 95.375­
96.79­
­
­
­
­
Jun Volume:
10 96.500
­Day Volume:­ 0
­
­Previous O/P:
­ 2480 0
Night
0
NIGHT Vol 0
DAY Vol 0
Previous O/P 7000
ASX NZ Electricity OTA Base Load Quarter Futures (EA)
3
Year17Bonds (100
yield % p.a.)
Mar
­ minus
75.00
­
­
­
­
0
Jun 10
94.70­
0.515
0.545­
+0.0300
Jun
17
87.40
­
­
­
Jun 10
94.80­
0.415
0.445­
+0.0300
Sep
17
87.90
­­
­­
­­
Jun 10
94.90­
0.315
0.345­
+0.0300
Dec
17
66.15
­­
­­
­­
NIGHT
0
Previous
Mar Vol
18 0
­DAY Vol75.05
­ O/P 13954
­
­
­
0
Jun
­
92.55
­
­
­
­
0
3 Year18Bonds Overnight
(100 minus yield
% p.a.)
Sep
18
­
91.85
­­
Jun 10
95.24
­
0.010­
0.010­
0.010­
00
Dec
18
63.00­
­
Jun 10
95.25­
0.010­
0.010­
0.010­
0
Night
0 O/P 0
Previous O/P: 809
NIGHT Volume:
Vol 19700
DAY Vol 0Day Volume:
Previous
3 Year
Intra­Day
yield % pa)
ASX
NZBonds
Electricity
BEN(100
Baseminus
Load Quarter
Futures (EE)
Dec
16
55.50­
­
Jun 10
95.28­
0.010­
0.010­
0.010­
0
Jun 10
95.29­
0.010­
0.010­
0.010­
0
Mar
17
70.85­
­
Jun 10
95.30­
0.010­
0.010­
0.010­
0
Jun
17
90.15­
­
NIGHT Vol
5850
Previous
O/P ­0
Sep
17 0
­DAY Vol85.50
­
­
­
0
Dec
17 QLD Base
­ Load57.25
­ (A$ per
­ megawatt
­ hour) ­
0
d­cypha
Electricity Strip
Mar
18
­
72.25
­
­
­
­
Dec 12
38.00
1.24
­
­
­
1.22
­0.020
Sep
18
90.30
­­
­­
­­
Dec 12
44.00­
0.20
0.19­
­0.010
Dec Vol
18 0
­DAY Vol57.60
­ O/P 2231
­
­
­
0
NIGHT
40
Previous
Night Volume: 0
Day Volume: 0
Previous O/P: 605
Exercise
Price
Prev Opening
Price Trade
High
Low
SETTLEMENT
Price Change
ASX
Electricity
Base Load Quarter Futures (BN)
SPI 200
(A$25 xNSW
SPI200)
Mar
15 4300.0­
36.90
Jun
192.5
151.0­­
151.0­­
151.0­­
172.0­­
­20.500
Jun 10
15 4400.0­
34.75
Jun
10
125.5
­
­
­
107.5
­18.0
Sep 10
15 4500.0­
36.20
Jun
72.0
46.0­
46.0­
46.0­
58.0­
­14.00
Dec
15 4575.0­
35.75
Jun 10
43.0
25.0­
25.0­
25.0­
32.0­
­11.00
Mar
16
­
39.50
­
­
­
­
Jun 10 4600.0
35.0
­
­
­
25.0
­10.00
Jun
16 5100.0­
36.65­
­­
­­
­­
­­
00
Jun 10
Sep
16 4800.0­
37.95
­­
­­
­­
Sep 10
75.0
65.0­
­10.00
Dec
16 0
­DAY Vol37.75
­
­
­
­
0
NIGHT Vol
262
Previous
O/P 46390
Mar 17
­
41.76
­
­
­
­
0
90­Day
minus yield %­ p.a.) ­
Jun 17Bank Bills­ (10037.90
­
­
0
Jun 10
Sep
17 95.375­
39.69­
­­
­­
­­
­­
00
Jun
10
96.500
­
­
­
­
­
Dec 17
­
39.28
­
­
­
­
00
NIGHT
Vol
0
DAY
Vol
0
Previous
O/P
7000
Night Volume: 0
Day Volume: 0
Previous O/P: 13837
3
Year
Bonds
(100
minus
yield
%
p.a.)
ASX Electricity QLD Base Load Quarter Futures (BQ)
Jun 10
94.70­
0.515
0.545­
+0.0300
Jun
15
33.85
­­­
­­­
­­­
Jun
94.80­
0.415
0.445­
+0.0300
Sep 10
15
37.00
­­
­­
­­
Jun
10
94.90
0.315
0.345
+0.030
Dec
15
­
47.10
­
­
­
­
0
NIGHT Vol 0
DAY Vol 0
Previous O/P 13954
Mar 16
­
62.86
­
­
­
­
0
3
Year
Bonds
Overnight
(100
minus
yield
%
p.a.)
Jun 16
­
40.91
­
­
­
­
0
Sep
16
42.64­
­­
0
Jun 10
95.24­
0.010­
0.010­
0.010­
Jun 10
95.25­
0.010­
0.010­
0.010­
Dec
16
49.86­
­­
0
NIGHT
Vol
1970
DAY
Vol
0
Previous
O/P
0
Mar 17
­
67.43
­
­
­
­
0
Jun
­
43.35
­
­
­
0
3 Year17Bonds Intra­Day
(100 minus yield
% pa)­
Sep
17
­
45.48­
­
­
­
­­
00
Jun 10
95.28­
0.010­
0.010­
0.010­
Dec
17
52.11
­
00
Jun 10
95.29
­
0.010
0.010
0.010
­
Night Volume:
095.30
Jun
10
­Day Volume:
0.010 0 0.010
0.010Previous O/P:
­ 12496 0
NIGHT Electricity
Vol 0
DAYBase
Vol 5850
Previous
O/P 0 (BS)
ASX
SA
Load Quarter
Futures
Mar
15 QLD Base
­ Load46.50
­ (A$ per
­ megawatt
­ hour) ­
0
d­cypha
Electricity Strip
Jun
15
43.00
­­
­­
­­
Dec 12
38.00­
1.24
1.22­
­0.020
Sep
15
45.00
­­
­­
­­
Dec 12
44.00­
0.20
0.19­
­0.010
Dec
15 0
­DAY Vol40.75
­ O/P 2231
­
­
­
0
NIGHT Vol
40
Previous
Mar 16
­
57.25
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 1204
ASX Electricity VIC Base Load Quarter Futures (BV)
Mar 15
­
31.95
­
­
­
­
0
Jun 15
­
31.25
­
­
­
­
0
Sep 15
­
31.75
­
­
­
­
0
Dec 15
­
29.75
­
­
­
­
0
Mar 16
­
36.40
­
­
­
­
0
Jun 16
­
31.83
­
­
­
­
0
Mar 17
­
38.73
­
­
­
­
0
Jun 17
­
32.77
­
­
­
­
0
Sep 17
­
33.03
­
­
­
­
0
Dec 17
­
31.56
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 10249
ASX Electricity NSW Peak Load Quarter Futures (PN)
Mar 15
­
45.50
­
­
­
­
0
Jun 15
­
40.30
­
­
­
­
0
Sep 15
­
42.65
­
­
­
­
0
Dec 15
­
44.75
­
­
­
­
0
Mar 16
­
51.50
­
­
­
­
0
Jun 16
­
42.65
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 1736
ASX Electricity VIC Peak Load Quarter Futures (PV)
Mar 15
­
39.45
­
­
­
­
0
Sep 15
­
39.45
­
­
­
­
0
Dec 15
­
37.95
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 705
ASX Electricity NSW Base Load $300 Cap Futures (GN)
Jun 15
­
1.30
­
­
­
­
0
Sep 15
­
1.75
­
­
­
­
0
Dec 15
­
2.85
­
­
­
­
0
Mar 16
­
5.50
­
­
­
­
0
Jun 16
­
2.00
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 2647
ASX Electricity QLD Base Load $300 Cap Futures (GQ)
Mar 15
­
37.00
­
­
­
­
0
Jun 15
­
3.10
­
­
­
­
0
Dec 15
­
9.00
­
­
­
­
0
Mar 16
­
18.75
­
­
­
­
0
Jun 16
­
3.95
­
­
­
­
0
Mar 17
­
19.75
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 2675
ASX Electricity SA Base Load $300 Cap Futures (GS)
Mar 15
­
9.00
­
­
­
­
0
Jun 15
­
4.75
­
­
­
­
0
Sep 15
­
5.00
­
­
­
­
0
Dec 15
­
5.60
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 825
ASX Electricity VIC Base Load $300 Cap Futures (GV)
Jun 15
­
1.40
­
­
­
­
0
Sep 15
­
1.40
­
­
­
­
0
Dec 15
­
1.75
­
­
­
­
0
Mar 16
­
7.25
­
­
­
­
0
Jun 16
­
1.35
­
­
­
­
0
Sep 16
­
1.60
­
­
­
­
0
Dec 16
­
1.90
­
­
­
­
0
Night Volume: 0
Day Volume: 0
Previous O/P: 2814
$ Value
of Chg
Volume
Prev
O/P
­512.5000
­450.00
­350.000
­275.000
­250.000
0.000
­250.000
0
0
0
0.000
0.000
01
2500
01
100
00
00
00
0
0
0
00
00
3223
52
2759
570
2075
53
2057
500
967
2111
1068
2321
248
2247
395
255
255
4000
225
2000
230
83.150
83.430
83.71
0
0
0
0.000
0.000
0
0
0
0.000
0.00
0.00
000
00
0
0
0
14700
5000
0
0
0
27000
2600
550
4500
2104
5000
1806
4354
1723
826
774
3570
3340
464
435
4200
4350
0
0
­175.680
­87.840
0
0
0
200
200
0
0
252
2070
1250
111
100
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
2739
2001
1452
1267
951
540
180
185
180
185
0
0
0
0
0
0
0
0
0
0
0
0
425
261
410
350
130
130
0
0
0
0
0
0
231
102
105
0
0
0
0
0
0
0
0
0
0
488
205
131
422
341
0
0
0
0
0
0
0
0
0
0
0
0
932
354
189
477
211
145
0
0
0
0
0
0
0
0
270
145
145
160
0
0
0
0
0
0
0
0
0
0
0
0
0
0
338
255
247
405
115
147
135
TOP TRADING EXCHANGE TRADED OPTIONS
ASX Code
ANZ
BHP
CBA
FMG
GPT
IPL
NAB
RIO
TLS
XJO
Issuer Name
ANZ Banking Grp
BHP Billiton
C'wlth Bank of Aust
Fortescue Metals Grp
GPT Grp
Incitec Pivot
National Aust Bank
Rio Tinto
Telstra Corp
S&P/ASX 200
Total
19446
36784
64758
35454
20282
28561
23078
19249
130894
56945
Contracts Traded
Call
11787
27503
46628
19422
20268
26561
13030
7056
52931
26712
Put
7659
9281
18130
16032
14
2000
10048
12193
77963
30233
EXCHANGE TRADED OPTIONS TURNOVER
Option Type
Calls
Puts
Turnover
$64,672,929
$26,901,078
Contracts Traded
363,247
253,957
Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
17
The Australian Financial Review
www.afr.com Friday 18 June 2010
●
ASX Market Performance
LAST WEEK
SHARE PRICE & ACCUMULATION INDICES
AUST INDEX
Jan 23
Jan 27
Jan 28
Jan 29
Jan 30
S&P/ASX 200 ...................
Day's High........................
Day's Low ........................
All Ordinaries....................
Day's High........................
Day's Low ........................
5501.8
5501.8
5419.9
5468.2
5468.2
5390.5
5547.2
5547.2
5497.3
5511.5
5511.5
5464.1
5552.8
5559.1
5521.2
5516.6
5522.2
5486.6
5569.5
5576.2
5518.6
5532.2
5538.1
5483.0
5588.3
5619.5
5569.5
5551.6
5579.4
5532.2
ASX NATIONAL: Turnovers
Jan 23
Jan 27
Jan 28
Jan 29
Volume ('000s)
Industrials .....................
737,893
933,941
742,468
769,922
Mining...........................
634,285
666,916
654,653
620,719
TOTAL ........................... 1,372,178 1,600,857 1,397,121 1,390,641
Value ($'000s)
Industrials ..................... 3,327,143 3,821,267 3,538,638 3,658,144
Mining...........................
776,417
903,783
744,389
921,918
TOTAL ........................... 4,103,560 4,725,050 4,283,027 4,580,062
MOVEMENTS:
Industrials
Up.................................
423
390
316
357
Down ............................
219
269
318
303
Steady ..........................
167
167
175
172
TOTAL ...........................
809
826
809
832
Mining
Up.................................
184
115
157
144
Down ............................
171
215
168
193
Steady ..........................
179
202
196
186
TOTAL ...........................
534
532
521
523
ASX OPTIONS: Turnovers
Volume
Call Options ..................
229,585
281,243
500,677
823,189
Put Options...................
188,435
305,917
406,636
523,576
TOTAL ...........................
418,020
587,160
907,313 1,346,765
Value ($'000s)
Call Options ..................
16,384
34,468
92,466
426,733
Put Options...................
12,613
26,634
27,648
67,214
TOTAL ...........................
28,997
61,102
120,114
493,947
MOVEMENTS:
Call Options
Up.................................
512
419
397
510
Down ............................
98
175
194
233
Steady ..........................
16
6
27
22
TOTAL ...........................
626
600
618
765
Put Options
Up.................................
48
119
113
203
Down ............................
445
420
411
448
Steady ..........................
4
8
23
22
TOTAL ...........................
497
547
547
673
Jan 30
1,169,202
886,506
2,055,708
6,503,836
1,574,856
8,078,692
441
237
160
838
153
224
203
580
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....................
Jan 23
5468.2
5597.1
5451.0
3451.7
5664.9
4593.0
5501.8
14.082
5437.5
4812.0
2049.1
1791.8
9417.8
10903.8
6412.2
7406.6
17520.7
4349.6
772.0
8757.8
1270.8
2206.6
6212.1
2688.4
2643.1
3353.7
S&P/ASX 200 Intra­day High: 5619.5
Jan 27
5511.5
5640.2
5494.0
3480.5
5707.7
4631.3
5547.2
14.319
5481.2
4882.4
2057.6
1827.0
9591.6
10793.9
6478.4
7482.0
17845.3
4376.7
788.7
8692.0
1285.0
2241.9
6266.7
2647.5
2573.9
3309.3
Low: 5569.5
ASX P/E RATIO & DIV YIELD SERIES
363,319
255,320
618,639
47,572
14,090
61,662
495
128
21
644
29
457
6
492
SYDNEY FUTURES EXCHANGE
Volume
Futures ..........................
139,442
319,039
617,104
759,640
597,732
Options ..........................
n/a
8,586
13,433
19,375
10,763
TOTAL ...............................
139,442
327,625
630,537
779,015
608,495
Value ($'000)
Futures .......................... 60,198,611 163,703,633 397,981,628 552,647,438 374,428,096
Options ..........................
n/a
970,847 1,388,314 1,996,205 1,128,486
TOTAL ............................... 60,198,611 164,674,479 399,369,941 554,643,643 375,556,581
Spot Month Movement:
SPI 200 ..........................
5446.0
5491.0
5512.0
5506.0
5542.0
90 Day Bank Bills............
97.510
97.500
97.430
97.590
97.620
6% 3 Year C'wlth Bonds.
97.990
97.960
97.900
98.060
98.080
6% 10 Year C'wlth Bonds
97.4950
97.4750
97.4350
97.5550
97.5950
Price/Earnings ratio series
Index
All Ordinaries.................
S&P/ASX 20 ..................
S&P/ASX 50 ..................
S&P/ASX 100 ................
S&P/ASX 200 ................
S&P/ASX 300 ................
S&P/ASX Midcap 50......
S&P/ASX Small Ords .....
Consumer Discretionary
Consumer Staples.........
Energy...........................
Financials......................
Financial­x­A­REIT........
Health Care ...................
Industrials .....................
Info Technology.............
Materials .......................
A­REIT...........................
Telecommunications.....
Utilities ..........................
SOURCE: S&P INDEX SERVICES AUSTRALIA
Share Price Index
Jan 28 Jan 29 Jan 30 Wk % Mth % YTD %
5516.6 5532.2 5551.6
2.99
2.95
3.02
5646.5 5664.7 5684.5
3.05
3.21
3.39
5500.5 5517.6 5535.8
3.07
3.12
3.22
3482.8 3496.7 3508.6
3.05
3.08
3.23
5714.4 5732.9 5753.0
3.06
3.23
3.41
4636.1 4650.9 4667.0
3.17
3.28
3.41
5552.8 5569.5 5588.3
3.11
3.17
3.28
14.468 14.454 14.333 -7.26 -1.33
-1.70
5486.6 5502.8 5521.2
3.05
3.13
3.22
4882.2 4896.7 4911.3
4.07
3.67
3.45
2058.4 2058.5 2062.2
1.64
1.23
0.87
1845.2 1851.4 1862.4
6.09
6.50
6.22
9461.1 9490.5 9496.7
0.99
3.35
3.53
10895.3 10718.3 10851.9
2.74 -6.12
-6.46
6484.2 6525.0 6540.9
3.69
4.26
4.56
7499.3 7554.8 7575.3
3.67
4.07
4.03
17856.0 17892.6 17962.1
4.08
2.70
2.72
4377.7 4376.0 4378.2
1.68
1.28
1.30
786.3
775.9
772.2
1.34 -1.08
-1.34
8713.0 8742.9 8798.6
2.04
0.96
0.81
1276.1 1276.2 1277.3
3.82
5.33
7.68
2257.3 2249.8 2260.6
3.61
8.18
8.33
6254.5 6303.6 6275.2
1.79
6.28
6.10
2656.2 2662.7 2679.5
1.19
1.28
1.23
2627.0 2593.2 2530.1 -3.19 23.71 23.58
3325.2 3315.3 3344.6
1.74 -1.22
-1.35
S&P/ASX 200 Week High: 5588.3
SOURCE: ASX RESEARCH
Dividend Yield series
Jan 27
Jan 20
Jan 13
Jan 27
Jan 20
Jan 13
15.72
15.01
15.44
15.76
15.74
15.67
18.71
14.83
19.61
18.58
16.23
14.93
14.91
30.44
17.01
27.55
10.85
15.11
18.88
16.55
15.08
14.36
14.79
15.07
15.07
15.01
17.72
14.50
18.51
17.73
15.59
14.28
14.28
28.92
16.31
26.44
10.40
14.29
18.16
15.94
15.34
14.60
15.04
15.34
15.33
15.28
18.12
14.71
18.90
17.73
16.30
14.47
14.48
29.68
16.54
27.62
10.81
14.41
17.92
16.00
4.38
4.72
4.57
4.45
4.43
4.41
3.53
3.91
3.47
4.38
4.38
5.04
5.05
1.81
4.35
2.71
4.46
4.94
4.32
4.92
4.57
4.94
4.78
4.66
4.63
4.60
3.73
4.00
3.68
4.59
4.56
5.27
5.27
1.90
4.54
2.83
4.65
5.22
4.49
5.11
4.49
4.86
4.69
4.58
4.55
4.52
3.64
3.94
3.60
4.59
4.59
5.20
5.20
1.85
4.48
2.70
2.70
5.17
4.56
5.09
NOTE: Dividend Yield series includes companies making losses but paying
dividends.
Jan 23
46729.0
49236.1
47588.6
59670.9
49741.9
12201.4
47931.1
0.0
47195.6
13095.0
5211.3
13765.3
78550.1
79234.9
66876.8
74015.7
112213.3
37322.4
5194.5
62105.2
36976.4
27233.2
68133.3
3894.3
3081.9
18205.2
Low: 5501.8
Accumulation Index
Jan 27
Jan 28
Jan 29
Jan 30 YTD %
47098.8 47142.3 47276.3 47441.6
3.03
49615.4 49671.3 49831.1 50005.1
3.39
47964.6 48020.9 48170.3 48329.5
3.22
60168.7 60208.3 60449.3 60654.8
3.23
50118.0 50176.5 50338.6 50515.7
3.41
12303.2 12316.0 12355.4 12398.1
3.41
48326.6 48375.0 48520.5 48684.6
3.28
0.0
0.0
0.0
0.0
0.00
47574.5 47621.5 47762.8 47922.1
3.22
13286.6 13286.2 13325.7 13365.4
3.45
5232.9
5235.1
5235.3
5244.8
0.91
14035.9 14176.0 14223.2 14308.2
6.22
79999.7 78910.9 79156.3 79208.2
3.53
78436.5 79173.5 77886.8 78857.7 -6.46
67567.1 67628.0 68053.1 68218.6
4.57
74769.0 74941.7 75496.5 75702.0
4.03
114291.8 114360.6 114594.7 115040.0
2.72
37554.6 37563.6 37548.7 37567.2
1.30
5307.0
5291.2
5220.9
5196.3 -1.34
61639.2 61788.1 61999.7 62394.5
0.81
37387.6 37131.2 37134.0 37164.3
7.71
27668.2 27858.7 27766.3 27898.9
8.33
68732.5 68598.9 69137.7 68825.4
6.10
3835.2
3847.8
3857.1
3881.5
1.23
3001.2
3063.1
3023.7
2950.1 23.58
17964.5 18050.7 17997.0 18155.8 -1.35
S&P/ASX 200 Year High: 5588.3
Low: 5299.2.
ASX 300 ACTION INDEX
ASX
Code
Stock Name
THE WEEK'S BEST
PDN
LNG
OZL
TOX
QAN
CWN
FMG
PGH
CSR
OFX
AGI
MMS
CDD
CNU
API
NXT
HVN
CAJ
Paladin Energy .........................
Liquefied Natural ......................
OZ Minerals..............................
Tox Free Solutions....................
Qantas Airways ........................
Crown Resorts .........................
Fortescue Metals Grp ...............
Pact Grp Hldgs .........................
CSR .........................................
OzForex Grp.............................
Ainsworth Game Tech ..............
McMillan Shakespeare.............
Cardno .....................................
Chorus .....................................
Aust Pharmaceutical ................
NEXTDC...................................
Harvey Norman ........................
Capitol Health ..........................
THE WEEK'S WORST
TGS
BKN
NWT
LYC
SLR
TRY
MRM
BDR
SEH
NST
EHL
SAR
RSG
MXI
DCG
COE
SIR
EVN
Tiger Res ..................................
Bradken ...................................
NewSat ....................................
Lynas Corp...............................
Silver Lake Res .........................
Troy Resources ........................
MMA Offshore..........................
Beadell Resources ...................
Sino Gas Energy .......................
Northern Star Res.....................
Emeco Hldgs............................
Saracen Min .............................
Resolute Min ............................
MaxiTRANS Ind........................
Decmil Grp ...............................
Cooper Energy .........................
Sirius Res .................................
Evolution Mining.......................
Market
Cap $bil
Latest
Price
Weekly
Move ¢
Weekly
Move %
.633
1.379
1.174
.389
5.732
9.913
7.349
1.391
2.024
.610
.951
.892
.487
.987
.444
.377
4.387
.427
.38
2.98
3.87
2.91
2.61
13.61
2.36
4.73
4.00
2.54
2.95
11.50
2.96
2.49
.91
1.95
3.95
.86
+5.5
+36
+42
+31
+27
+140
+23
+41
+34
+21
+24
+93
+21
+17
+6
+12
+23
+5
+16.92
+13.74
+12.17
+11.92
+11.54
+11.47
+10.80
+9.49
+9.29
+9.01
+8.86
+8.80
+7.64
+7.33
+7.06
+6.56
+6.18
+6.17
.056
.467
.064
.152
.113
.108
.295
.228
.208
1.063
.072
.285
.237
.094
.212
.081
.857
.643
.049
2.73
.10
.045
.225
.555
.80
.285
.135
1.795
.12
.36
.37
.51
1.255
.245
2.51
.90
­6.1
­143
­4
­1.7
­7.5
­16.5
­17
­6
­2.5
­30.5
­2
­5.5
­5.5
­7.5
­16
­3
­27
­9.5
­55.45
­34.38
­28.57
­27.42
­25.00
­22.92
­17.53
­17.39
­15.62
­14.52
­14.29
­13.25
­12.94
­12.82
­11.31
­10.91
­9.71
­9.55
INVESTORS’ SAY ON
EXECUTIVE PAY
Which boards face being spilled this year?
The Strike AGM report provides voting results on remuneration for all AGMs held in 2012.
Companies may be meeting to vote on remuneration for the first or second time. Sort
by date of meeting, voting result, indices (ASX100, ASX200, ASX300). With over 1,400
records. Available for purchase for $880 (incl. GST).
Contact Beverley Uther via email
[email protected] or phone 02 9282 2121
The Australian Financial Review
18
www.afr.com Tuesday 15 June 2010
Tables
MARKET WRAP
1
Monday2February2015
TheAustralianFinancialReview | www.afr.com
●
ASX Weekly Diary
DIVIDENDS DECLARED
Company
Description
ASX
Code
RPT1
(IFQ)
ANZ Banking
Abacus
Prop Grp
ANZ Banking
Grp
Aberdeen
Leaders
ANZ BankingShare
Grp Reg
Advanced
Asian
Masters
AIMS Prop
Sec Fund
Fund
Bendigo
Alcoa
IncAnd Adelaide
Bendigo
ALE PropAnd
GrpAdelaide
BendigoMining
And Adelaide
Altona
BT
Invest
Mngmnt
AMCB
Fund
No 5
Cadence
Capital
AMP
Capital
China
Campbell Brothers
Aust
Masters
YF4
Canada
Land Ltd
Aust
Masters
Careers
MultilistYF1
Aust
Masters
YF3
Challenger
Div Pro
Aust
Masters
YF2
Challenger
Infrast
ANZ
BankingWinetr
Grp
Challenger
ANZ
Banking
Grp
Charter
Hall Office
ANZ
Banking
Grp
Charter
Hall Retail
Commonwealth
ANZ
Banking GrpBank
Commonwealth
Bank
APA Grp
Corporate
Express
Ardent
Leisure
Grp
Count
Financial
Arena REIT
CSR Ltd
Asia
Pacific Data
Eldorado
Aspen GrpGold
Fisher
& Paykel
Astro Japan
PropH Grp
Goodman
Aurora DivPlus
Inc TrTr
Graincorp
Ltd
Australian
Gunns Ltd Ind Reit
Aust
Foundation
HGL Ltd
Bendigo
& Adelaide Bk
Incitec Pivot
Bendigo
Adelaide Bk
Insurance& Aust
Bendigo
& Adelaide Bk
Jindalee Res
BetaShares
Macq Grp Ltd DivHarv
BetaShares
Macq Winton HighIntCash
MAPInvest
Grp
BKI
Metcash
BWP
TrustLtd
National
Aust Bank
Cape Lambert
Res
NewhavenProp
Hotels
Carindale
Orica
Ltd
Challenger
Orica LtdHall Grp
Charter
Over
FiftyHall
GrpRet REIT
Charter
Paperlinx
ColorpakSps Tr
Preferred Capital
C'wlth
Bank of Aust
Programmed
C'wlth
RuralcoBank
Hldgsof Aust
Corum
GrpTelecomm
Singapore
Countplus
SP Ausnet
Credit
Corp Grp
Suncorp­Metway
Cromwell
Property
Technology
One
DEXUS
Prop
TFS Corp
LtdGrp
Djerriwarrh
Invest
Thorn Grp Ltd
TowerGrp
Ltd
DUET
Transpacific
Sps
Elanor
Investors
Transurban
Grp MF
Emerging
Markets
TTA Hldgs Ltd
Federation
Cntres
Tutt Bryant
GUD
Hldgs Grp
Westpac Banking
Westpac Banking
Westpac Banking
Westpac Tps Tr
ordinary stapled
units/ord
pref share
ordinary
pref share
ordinary
ordinary
units
reset conv
pref int
chess
depositary
reset
preference
stapled
securities
step up non­cum pref
ordinary
ordinary
ordinary
ordinary
ordinary
ordinary units
ordinary
chess depositary int
ordinary
ordinary
ordinary
stapled units
ordinary
stapled units
pref
share
cps2
ordinary
units
pref
unit share cps3
cap
unitsnote
perp.exc.(perls
v)
cap
note 2
perp.exc.(perls
iv)
stapled securities
ordinarysecurities
stapled
ordinary
stapled
ordinary stapled sec
ordinary
cdi
1:1 stapled
ord/units
ordinary
stapled us prohibit.
step­up
units
fund units
amanaged
class ordinary
unit
forests
ordinary
ordinary
reset
preference
ordinary
conv
share
5.63%pref
reset
cnv.pref
conv
pref share 2
ordinary
etf
units
ordinary
etf
unitsunits
ordinary
stapled us prohibit.
ordinary
ordinary units
ordinary
ordinary
unit
ordinary
cn cap note
step up preference
stapled
us prohibit.
ordinary
units
step
up perp. pref.
ordinary
perls iii
perp.exc.(perls
vi)
ordinary
perp.exc.perls
vii
ordinary
ordinary
chess depositary int
ordinary
stapled securities
ordinary
pref shares
stapled
ordinarysecurities
stapled
ordinaryunits
ordinary
ordinaryus prohibit.
stapled
non­cum setup pref.
stapled
triple stapled sec.
units
ordinary stapled sec
ord/unit
ordinary
ordinary
ordinary
preferred
preferred ii
float.rate.cvn.pref.
ANZ
ABP
ANZPA
ALR
ANZPB
ASW
AUF
APW
BENPA
AAI
BENPB
LEP
BENPC
AOH
BTT
AKY
CDM
AGF
CPB
AYK
CDL
AYD
CGR
AYJ
CDI
AYH
CIF
ANZPA
CWT
ANZPC
CQO
ANZPD
CQR
CBAPA
ANZPE
CBAPB
APA
CXP
AAD
COU
ARF
CSR
AJD
EAU
APZ
FPH
AJA
GMPPA
AOD
GNC
ANI
GNSPA
AFI
HNG
BENPB
IPL
BENPD
IAGPA
BENPE
JRL
HVST
MQG
AAA
MWG
MAP
BKI
MTS
BWP
NAB
CFE
NHH
CDP
ORI
CGFPA
ORIPB
CHC
OFG
CQR
PXUPA
CKL
PCAPA
CBAPC
PRG
CBAPD
RHL
COO
SGT
CUP
SPN
CCP
SUNPB
CMW
TNE
DXS
TFC
DJW
TGA
TWR
DUE
TPAPA
ENN
TCL
EMF
TTA
FDC
TBG
GUD
WBC
WBCPA
WBCPB
WCTPA
I
FI
IF
II
FF
FI
IF
IFI
FF
IF
IF
IF
IF
FI
FI
FI
Q1
I
Q1
I
I
FI
FI
FI
FI
FI
I
FI
II
II
FI
I
IF
IF
I
FI
I
FI
II
FI
II
IF
F
FI
II
IF
FI
IF
I
I
FI
I
FI
FI
FI
FI
I
F
F
F
OFFICIAL LIST
DPS2
(¢)
ETD3
(¢)
52.0
8.5
­
132.86
1.0
­
122.27
2.0
­
1.0­ 0.1317­
310.53
2.5688
­­
104.63­
8.4­
110.0
3.0
­­
5.5
36.0
­­­
2.0
2.986­
55.0­
93.0­
­­
140.0
­­
0.5
180.0­
2.15­
120.0­
7.0­
102.09­
1.0­
200.35­
0.85­
210.82­
2.3­
292.6
208.45
­
206.97­
17.5­
78.0
7.0
­
2.0
­­
2.4625
6.0­
2.25­
4.9534
­­
4.5
­­
12.5­
153.9097
­­
0.45
15.0
­
8.6­
169.2­
9.0
­­
6.0
74.17
­­
1.8
271.2
­­
280.73
209.6
­
55.0
100.0­ 22.9353­
­ 13.1656
0.98
11.0
3.55
­
15.0­
7.6­
74.0
­
2.0
2.0­
16.7­
41.0
­­
179.0
316.0
12.1
­­
2.5
­­
13.7
336.55
1.25
­­
­
­
113.05
­­
6.0
95.79
­­
8.0
0.5­
­­
2.0
­­
4.0
22.0
­­
134.62
1.9375
­
1.33
19.68­
1.25­
10.0
­
3.76
3.2919
8.75
­
­
4.6­
12.0
3.0
­
0.6
8.4
­­
2.0
20.0
­­
65.0
­
­ 118.99
­ 143.43
­
94.56
YTD Frank
(¢) (%) DRP4 BSP5
52.0
8.5 100.­
253.95
1.0 100.
100
444.96
2.0 100.
100
1.0­ 100.­
616.0 100.­
4.9845
374.95­ 100.­
396.0
3.0 100.­
5.5 100.
36.0
100
4.0 100.
100.0­ 50.­
93.0
0.08 100­
140.0
100
0.5 100.
180.0­ 100­
120.0
7.0 100­
102.09
3.25 100­
200.35­ 100­
210.82­ 100­
292.6 100.
208.45
100
206.97­ 100.­
78.0
7.0
­
7.0 100.­
2.4625
8.5­ 100.­
4.9534
­­
4.5
4.2942­
­­
559.2537
­
0.45
15.0 100.­
627.76­ 100.­
9.0
100
6.0 100.
74.17
1.8 100­
271.2
100
563.0 100.
209.6
100
55.0 100.
­
186.0­
­
­
11.0 100­
3.55
26.0­ 100.­
74.0
2.0 100.
100
6.0­ 100.­
41.0
179.0 39.02­
604.0
12.1
­­
2.5 30.­
13.7
336.55
1.25 100­
487.82
­
113.05
100
9.0 100.
95.79
100
8.0 100.
0.5 30.00­
4.9474
2.0
100
8.0 39.78
22.0 100.
100
494.28
1.9375
1.33 100.­
1.25­ 100.­
10.0
100
6.32 100.
3.2919
8.75
­
254.0­
­
24.0
3.0
­
0.6 70.­
8.4
4.0 100.
20.0
100
65.0 100.
­
­
­
­
238.41
­
3
3­
­
34
­­
4­
­­
­
3­
33
­­
­­
4­
­
4­
3­
3­
­
4­
3­
3­
4­
4­
34
3­­
4­
33
43
4­
4­
3
3­
3
34
3­
­­
3­
3­
33
3­
­
4­
4­
­­
3­
4­
3­
3­
4­
43
­
3
­­
43
3
­
­
­
Last Year
Int.
Final Ex Div
Books
Close
Pay
3­
46.0
6/5/10
12/5/10
1/7/10
8.25
­ 15
Jan 19
Jan 27
Feb
28/5/10
­
3.75­ 219.02
1.75 824/5/10
Jan
12
Jan 515/6/10
Feb
15/6/10
­
1.85­ 143.15­ 524/5/10
Feb 928/5/10
Feb 10
Feb
­­
­­
0.15­ 19/5/10
29 Dec 25/5/10
31 Dec 15/6/10
13 Mar
305.47 2.9223
310.53 411/10/10
1/11/10
­­
2.6893
Feb
615/10/10
Feb
25
Feb
­­
8.2­ 152.98­ 18/5/10
29 Dec 24/5/10
31 Dec 15/6/10
5 Mar
167.0­
86.0­ 221/6/10
12/7/10
­­
Feb 425/6/10
Feb 12
Feb
­­
3.0
­
17/5/10
200.0­
74.0
Jan 21/5/10
318/6/10
Feb 1/7/10
12
Feb
­
2.0 30
11/6/10
24/6/10
­­
­­
1.922
29
Dec
31
Dec
30
Apr
50.0 7/6/10 11/6/10 1/7/10
­­
90.0­
85.0
Jan 320/8/10
Feb 12
Feb
0.29 30
16/8/10
10/9/10
­­
195.0­
90.0­ 30
Jan 313/8/10
Feb 12
Feb
9/8/10
1/9/10
­­
115.0­
110.0
Feb 20
Feb 330/8/10
Mar
3.0 18
24/6/10
30/6/10
­
95.0­
95.0
Jan 330/6/10
Feb 12
Feb
8.0 30
24/6/10
30/8/10
­
214.93
99.27
Feb 26
Feb 16
Mar
1.2
1.2 24
24/6/10
30/6/10
30/8/10
­
197.5­
­ 11
Feb 13
Feb 220/8/10
Mar
24/6/10
30/6/10
­
237.75­
­ 18
Feb 20
Feb 220/8/10
Mar
24/6/10
30/6/10
306.57­ 256.97­ 12
21/7/10
27/7/10
3/8/10
­
Mar 16
Mar 24
Mar
­
471.63
17.5 177.65­ 21/7/10
22 Dec 27/7/10
24 Dec 3/8/10
18 Mar
13.5
15/6/10
21/6/10
29/6/10
­
6.8
­ 29
Dec 31
Dec 27
Feb
­­
6.0­
2.0
0.4 11/6/10
29 Dec 18/6/10
31 Dec 15/7/10
12 Feb
6.0
1.5 24
9/6/10
16/6/10
6/7/10
­­
1.81
2.25
Dec 30
Dec 27
Feb
­­
­­ 31/5/10
7.5­
29 Dec 4/6/10
31 Dec 19/6/10
25 Feb
­­
10.0­ 5.6036­ 21/6/10
29 Dec 25/6/10
31 Dec 9/7/10
27 Feb
­­ 242.5412
1.45­ 124.5753
1.53­ 7/6/10
28 Jan 11/6/10
30
Jan 21/6/10
16
Feb
­
15/6/10
21/6/10
5/7/10
­­
3.21 142.15­ 29
Dec 31
Dec 27
Feb
375.78
24/6/10
30/6/10
14/7/10
­­
8.0
­­ 510/6/10
Feb
917/6/10
Feb
20
Feb
3.0
1/7/10
4­
229.36
71.35­ 18
Feb 20
Feb 16
Mar
2.1
14/5/10
20/5/10
6/7/10
4­
May 28
May 15
Jun
282.27­ 266.49
280.73 26
24/5/10
28/5/10
15/6/10
4­
­
­ 18
May 20
May 123/7/10
Jun
9/7/10
15/7/10
­
Feb 414/5/10
Feb 17
Feb
145.0­
40.0­ 210/5/10
2/7/10
­ 14.3517­
­ 224/6/10
Feb 430/6/10
Feb 17
Feb
30/7/10
13.0
24/6/10
30/6/10
18/8/10
­
3.45
­ 12
Feb 16
Feb 26
Feb
14.0­ 29
18/6/10
24/6/10
7/7/10
­
6.83­
Dec 31
Dec 26
Feb
­
73.0­
­ 4/6/10
28 Jan 10/6/10
30 Jan 8/7/10
27 Feb
2.0­ 29
1/6/10
7/6/10
21/6/10
­­
15.1­
Dec 31
Dec 27
Feb
­­
40.0­
­­ 26/5/10
13 Feb 1/6/10
17 Feb 2/7/10
25 Feb
229.0­ 29
9/11/10
15/11/10
30/11/10
­­
11.0­
Dec 31
Dec 25
Feb
­­
3.0­ 27/5/10
13.65­
29 Dec 2/6/10
31 Dec 23/6/10
27 Feb
­­
1.75­
­­ 17/6/10
26 Feb 23/6/10
2 Mar 30/6/10
1 Apr
­
310.88 145.32 23/6/10 29/6/10 6/7/10
­­
349.71­ 110.26
Mar
68/7/10
Mar
16
Mar
5.0 42/7/10
27/7/10
­­
­­ 431/5/10
Mar
64/6/10
Mar
16
Mar
6.0­
22/6/10
­­
0.5­ 5.7486­ 11
Feb 13
Feb 23
Feb
5/8/10
11/8/10
27/8/10
­­
9.0­
3.0 21
Jan 23
Jan 16
Feb
5.927
26/5/10
1/6/10
29/6/10
­­
20.0­ 108.78­ 23
Feb 25
Feb 615/6/10
Mar
24/5/10
28/5/10
­
5.5
1.875­ 29
Dec 31
Dec 11
Feb
0.88
31/5/10
4/6/10
18/6/10
­
3.07
­ 29
Dec 31
Dec 27
Feb
1.25
31/5/10
4/6/10
18/6/10
­
10.0­
­ 29
Jan 223/6/10
Feb
17
Feb
17/6/10
22/7/10
11/6/10
18/6/10
2/7/10
­
8.5­
­ 29
Dec 31
Dec 19
Feb
231.0­ 29
24/9/10
30/9/10
15/10/10
­
­
Dec 31
Dec 27
Feb
11.0­ 29
24/6/10
30/6/10
­
3.0­
Dec 31
Dec 627/8/10
Feb
8/7/10
14/7/10
28/7/10
­­
7.5­
­­ 29
Dec 31
Dec 25
Feb
3.0
1.5­ 18
5/7/10
9/7/10
­­
18.0
Feb 20
Feb 622/7/10
Mar
­
56.0
­ 17/5/10 21/5/10 2/7/10
­
165.15
­ 17/6/10 23/6/10 30/6/10
­
­
­ 17/6/10 23/6/10 30/6/10
­
239.14
71.79 8/6/10 15/6/10 30/6/10
Change of Company Name
Company
Description
ASX
Code
RPT1
(IFQ)
DPS2
(¢)
Share
type
Suspension
comment: renounceable issue of ordinary shares @ 3.7¢ per share.
Stonewall Resources Ltd (SWJ): The company was reinstated from suspension to official quatation as on 29/1/15, following receipt of announcements relating to the fundig
and financial position of the Company.
Removal
Bella Trust Series 2011­1 (BNI): As from the close of trading on Thursday, 29/1/15 the abovementioned trust was removed from the Official List pursuant to Listing rule
17.11.
Indophil Resources NL (IRN): As from the close of trading on Friday, 30/1/15 the abovementioned company was removed from the Official List pursuant to Listing rule 17.11.
ROC Oil Company Ltd (ROC): As from the close of trading on Friday, 30/1/15 the abovementioned company was removed from the Official List pursuant to Listing rule 17.11.
The Australian Financial Review
www.afr.com Thursday 27 May 2010
●
Last Year
Int.
Final Ex Div
Books
Close
Pay
ISSUES PENDING
Company
Reinstatement
YTD Frank
(¢) (%) DRP4 BSP5
ANZ Banking
ordinary
ANZ
52.0­
52.0­ 100.­
3­ 3­
46.0
6/5/10
12/5/10
1/7/10
Galileo
JapanGrp
Tr
unit
GJT
I
6.7­
3.5
­ 29
Dec 31
Dec 27
Feb
ANZProp
Banking
pref
share
ANZPA
FI
132.86­
253.95­ 100.­
24/5/10
28/5/10
15/6/10
GDI
Grp Grp
stapled
securities
GDI
3.75­
­ ­
­ 219.02­ 29
Dec 31
Dec 27
Feb
ANZ BankingHealthcare
Grp
pref
ANZPB
FI
122.27
444.96
24/5/10
28/5/10
15/6/10
Generation
unitsshare
GHC
4.2
­
4.2 100.­
3­ ­
4.0­ 143.15­ 29
Dec 31
Dec 27
Feb
Asian
Masters
ordinary
AUF
1.0­
1.0­ 100.­
33 ­­
­­ 19/5/10
25/5/10
15/6/10
Goodman
Grp Fund
stapled
GMG
II
11.1­
10.35­
29 Dec 31
Dec 20
Feb
Bendigo
reset
conv
BENPA
310.53­
616.0
305.47­ 310.53
11/10/10
15/10/10
1/11/10
GPT
Grp And Adelaide
stapled
sec.pref
GPT
FF
10.7­
10.5 100.­
4­ ­­
5.0 29
Dec 31
Dec 27
Mar
Bendigo
And Prop
Adelaide
reset
preference
BENPB
FI
104.63
­­
374.95
24/5/10
15/6/10
Growthpoint
ord/unit
stapled sec
GOZ
9.8
9.8 100.­
3­ ­­
9.4­ 152.98­ 18/5/10
29 Dec 31
Dec 27
Feb
Bendigo
And Adelaide
step
up non­cum pref
BENPC
FI
110.0­
­
396.0­ 100.­
­ ­­
167.0­
86.0­ 29
21/6/10
25/6/10
12/7/10
Hotel
Property
Inv
stapled
HPI
7.9
­
Dec
31
Dec
6
Mar
BT Invest Mngmnt
ordinary
BTT
I
5.5
­
5.5 100.
­ ­
3.0
­ 17/5/10 21/5/10 1/7/10
Industria
stapled
IDR
8.36
­­
8.36
43 ­­
­­
Dec 31
Dec 27
Feb
Cadence REIT
Capital
ordinary
CDM
FI
2.0
4.0 100.­
2.0­ 29
11/6/10
18/6/10
24/6/10
Insurance
Aust Grp
conv pref shs
IAGPC
232.23
­­
232.23
229.62­
Apr 23
Apr 11/7/10
May
Campbell Brothers
ordinary
CPB
FI
55.0
100.0 100
50.
3­ ­­
50.0­ 21
7/6/10
11/6/10
Investa
Fd
stapleddepositary
securitiesint
IOF
9.55­
­­
9.55
­­
4­ ­­
9.25­
Dec 31
Dec 27
Feb
CanadaOffice
Land Ltd
chess
CDL
FI
0.08
0.29­ 29
16/8/10
20/8/10
10/9/10
James
Ind
chess depositary int
JHX
9.8704
­­
9.8704
­­ ­­
9.0448­
­­ 19
Dec 23
Dec 27
Feb
CareersHardie
Multilist
ordinary
CGR
FI
0.5
0.5 100.­
9/8/10
13/8/10
1/9/10
Katana
Capital
ordinaryunits
KAT
IF
1.5­
1.5­
­
34 ­
2.25­
1.25
Feb 430/6/10
Feb 23
Feb
Challenger
Div Pro
stapled
CDI
2.15­
3.0 224/6/10
30/8/10
Korvest
ordinaryunits
KOV
17.0­
17.0
4­ ­
26.0­
Feb 27
Feb 13
Mar
Challenger Infrast
stapled
CIF
FI
7.0­
7.0 100­
8.0­ 25
24/6/10
30/6/10
30/8/10
Challenger Bank
Winetr
ordinary
units
CWT
FI
1.0­
3.25 40.00­
4­ ­
1.2­
1.2­ 12
24/6/10
30/6/10
30/8/10
Macquarie
cnv cap note
MBLPA
236.3­
236.3
Mar 16
Mar 24
Mar
Charter HallAccts
OfficeHldgs
unit
CQO
0.85­
3­ ­
24/6/10
30/6/10
20/8/10
Managed
ordinary
MGP
IF
0.2­
0.2­
­
­
­ 11
Feb 13
Feb 27
Feb
CharterCorp
Hall Retail
units
CQR
FI
2.3­
24/6/10
30/6/10
Milton
ordinary
MLT
8.5­
8.5­ 100­
3 ­
8.2­
­ 12
Feb 16
Feb 320/8/10
Mar
Commonwealth
Bank
perp.exc.(perls
v)
CBAPA
Q1
292.6
292.6
306.57
21/7/10
27/7/10
3/8/10
Mirrabooka
Invest
ordinary
MIR
I
3.5
­­
3.5 100.
100
3­ ­­
3.5 256.97­ 22
Jan 27
Jan 10
Feb
Commonwealth
Bank
perp.exc.(perls
iv)
CBAPB
Q1
206.97­
206.97­ 100.­
471.63­ 177.65­ 21/7/10
27/7/10
3/8/10
Mirvac Grp
stapled securities
MGR
I
4.5­
4­ ­­
29 Dec 31
Dec 26
Feb
CorporateAust
Express
ordinary
CXP
78.0
78.0 100­
13.5 100.43­ 215/6/10
29/6/10
National
Bank
pref share
NABPA
I
100.89
­­
100.89
­­ ­­
316.48
Mar
421/6/10
Mar
20
Mar
Count
Financial
ordinary
COU
F
2.0
­
7.0
100.
­
­
6.0
2.0
11/6/10
18/6/10
15/7/10
National Aust Bank
cps ii
NABPB
I
103.56
­
103.56 100
­ ­
­
100.8 25 Feb 27 Feb 17
Mar
CSR Ltd
ordinary
CSR
F
6.0
­
8.5 100.
4 ­
6.0
1.5 9/6/10 16/6/10 6/7/10
National
Storage
REIT
stapled
NSR
I
­
4.0
­
­
­
­
­
­
29
Dec
31
Dec
27
Feb
Eldorado Gold
cdi 1:1
EAU
F
4.9534
­
4.9534
­
­ ­
­
­ 31/5/10 4/6/10 19/6/10
Newhaven
Hotels
ordinary
NHH
3.0­
­­
3.0 100­
2.0­ 5.6036­ 23
Jan 28
Jan 69/7/10
Feb
Fisher & Paykel
H
ordinary
FPH
FI
4.2942
3­ ­­
21/6/10
25/6/10
Novion
Prop
Grp
stapled
securities
NVN
I
6.9
­
6.9
­
3
­
­
­
29
Dec
31
Dec
26
Feb
Goodman Plus Tr
step­up units
GMPPA
F 153.9097
­ 559.2537
­
­ ­ 242.5412 124.5753 7/6/10 11/6/10 21/6/10
Ozgrowth
OZG
II
0.75
­­
0.75
100
3­ ­­
0.75­
­­ 615/6/10
Feb
10
Feb 24
Feb
Graincorp Ltd
aordinary
class ordinary
GNC
15.0
15.0 100.
21/6/10
5/7/10
Preferred
Capital
perls
iii
PCAPA
I
132.29
­
132.29
100
­
­
405.58
128.21
26
Mar
30
Mar
7
Apr
Gunns Ltd
forests
GNSPA
F
169.2
627.76 100.
375.78 142.15 24/6/10 30/6/10 14/7/10
Reef
Casino Tr
units
RCT
FI
17.25­
8.77
10.5
17.5­ 29
Dec 31
Dec 18
Mar
HGL Ltd
ordinary
HNG
6.0­
6.0 100.­
3­ ­
3.0
10/6/10
17/6/10
1/7/10
ResMed
Inc
cdi 10:1
RMD
I
2.9488
­
2.9488
­
2.2532
Feb 12
Feb 19
Mar
Incitec Pivot
ordinary
IPL
1.8
1.8
3­ ­
2.1 2.3605­ 10
14/5/10
20/5/10
6/7/10
Insurance
5.63%
IAGPA
FI
280.73
563.0 100.­
282.27­ 280.73­ 19
24/5/10
28/5/10
15/6/10
SPDR
S&PAust
500 ETF
cdi 1:1 reset cnv.pref
SPY
139.4251
­ 139.4251
­ ­
Dec 23
Dec 12
Feb
Jindalee
ResFund
ordinary
JRL
55.0
55.0 6.30
100.
SPDR
Prop
etf units
SLF
I
18.1162
­
18.1162
4­ ­
26.187­ 12.415­ 59/7/10
Jan
715/7/10
Jan
923/7/10
Mar
Macq Grp Ltd
ordinary
MQG
FI
100.0­
186.0­
145.0
40.0­ 29
10/5/10
14/5/10
2/7/10
Stockland
units/ord stapled
SGP
12.0­
­
3 ­
12.0
Dec 31
Dec 27
Feb
Macq Winton
ordinary
MWG
FI
0.98­
30/6/10
30/7/10
Suncorp
Grp
conv prefunits
share cps2
SUNPC
127.73­
127.73­ 100­
­­ ­­
392.73­ 124.96­ 524/6/10
Mar
10
Mar 17
Mar
MAP Grp Grp
stapled
prohibit.
MAP
11.0
11.0
3­ ­­
13.0 139.97­ 11
24/6/10
30/6/10
18/8/10
Suncorp
sub.noteus22­nov­23
SUNPD
II
138.99
­­
138.99
­­
280.22
Feb 13
Feb 23
Feb
Metcash
Ltd
ordinary
MTS
F
15.0
­
26.0
100.
4
­
­
14.0
18/6/10
24/6/10
7/7/10
Suncorp Grp
conv pref cps3
SUNPE
I
106.15
­
106.15 100
­ ­
­
­ 27 Feb 3 Mar
17 Mar
National
Aust Bank
ordinary
NAB
74.0
74.0
73.0
10/6/10
8/7/10
Supply Net
ordinary
SNL
II
4.0
­­
4.0 100.
100
33 ­­
4.0
­­ 4/6/10
16 Mar 18
Mar 31
Mar
Newhaven Hotels
ordinary
NHH
F
2.0
­
6.0 100.
­ ­
­
2.0 1/6/10 7/6/10 21/6/10
Sydney
stapled us prohibit.
SYD
FI
12.0
­­
23.5
33 ­­
11.0
11.5­ 29
Dec 31
Dec 12
Feb
Orica LtdAirport
ordinary
ORI
41.0
41.0 39.02­
40.0
26/5/10
1/6/10
2/7/10
Tower
ordinary
TWR
F
6.2277
­
11.2555
­
4
­
3.5517
4.7297
20
Jan
22
Jan
3
Feb
Orica Ltd
step up preference
ORIPB
F
316.0
­
604.0
­
­ ­
­
229.0 9/11/10 15/11/10 30/11/10
Transurban
triple stapled sec.
TCL
II
19.5
­­
19.5
33 ­­
17.0­
Dec 31
Dec 13
Feb
Over Fifty GrpGrp
ordinary
OFG
2.5
2.5 17.95
30.
3.0­ 29
27/5/10
2/6/10
23/6/10
US
Masters
ordinary
unitspref.
URF
5.0
­­
5.0
­­
3­ ­­
5.0­
­­ 29
Dec 31
Dec 630/6/10
Feb
Paperlinx
SpsRes
Tr Prop Fd step
up perp.
PXUPA
FI
336.55
336.55
17/6/10
23/6/10
WAM
Capital
ordinary
WAM
7.0­
­
7.0 100­
3­ ­
6.5 145.32­ 20
Apr 22
Apr 30
Apr
Preferred
Capital
perls
iii
PCAPA
FI
487.82
310.88
23/6/10
29/6/10
6/7/10
WAM
Research
ordinary
WAX
IF
4.0
­
4.0
100
34 ­
3.75­
May 20
May 28
May
Programmed
ordinary
PRG
6.0
9.0 100.
5.0­ 18
2/7/10
8/7/10
27/7/10
Westoz
WIC
I
4.5
­
4.5
100
34 ­
4.5
­ 631/5/10
Feb
10
Feb 24
Feb
Ruralco Investment
Hldgs
ordinary
RHL
8.0
8.0 100.
6.0
4/6/10
22/6/10
SingaporeBanking
Telecomm
chess
depositary
SGT
FI
4.9474­
5/8/10
11/8/10
27/8/10
Westpac
conv pref
shs int
WBCPC
­ 209.42­
­
­ ­
­ 5.7486­ 19
Mar 23
Mar 31
Mar
SP
AusnetBanking
stapled
securities
SPN
FI
4.0­ 102.18­
8.0­ 39.78­
3­ ­
5.927­ 26/5/10
1/6/10
29/6/10
Westpac
conv perpetual
note
WBCPD
109.74­
25 Feb 27
Feb 10
Mar
Suncorp­Metway
pref
SUNPB
FI
134.62­ 100.54­
494.28­ 100.­
24/5/10
28/5/10
15/6/10
Westpac
Banking
convshares
perptl note ii
WBCPE
­­ ­­
­­ 108.78­ 11
Mar 13
Mar 23
Mar
Technology
One
ordinary
TNE
I
1.33
­
1.33
100.
­
­
0.88
­
31/5/10
4/6/10
18/6/10
Westpac TPS Tr
float.rate.cvn.pref.
WCTPA
I
­
64.67
­
­
­ ­
137.86
­ 12 Mar 16 Mar 31
Mar
TFS Corp Ltd
ordinary
TFC
I
1.25
­
1.25 100.
3 ­
1.25
­ 31/5/10 4/6/10 18/6/10
Thorn Grp Ltd
ordinary
TGA
F
3.76
­
6.32 100.
­ ­
­
­ 17/6/10 23/6/10 22/7/10
Tower Ltd1
ordinary2
TWR
I
3.2919
­
3.2919
­
3
­
­
­
11/6/10
18/6/10
2/7/10
4
5
KEY: Reporting
Period;
Dividend
share; 3F Estimated­ Trust Distribution;
Bonus Share
Transpacific
Sps
non­cum setup
pref. perTPAPA
­
254.0 Dividend
­
­ Reinvestment
­
­ Plan;
231.0 24/9/10
30/9/10Plan.
15/10/10
Transurban Grp
triple stapled sec.
TCL
F
12.0
­
24.0
­
3 ­
­
11.0 24/6/10 30/6/10 27/8/10
DRP:
2
Retail
shareholder
DRP
only;
3
Full
DRP
offering;
4
DRP
suspended;
5
DRP
subject
to
shareholder
approval.
TTA Hldgs Ltd
ordinary
TTA
F
0.6
­
0.6 70.
­ ­
­
­ 8/7/10 14/7/10 28/7/10
Tutt Bryant
Grp2 - Retail ordinary
TBG 3 - Full
F BSP offering;
2.0
4.0 100.
3 ­
3.0
1.5 5/7/10 9/7/10 22/7/10
BSP:
shareholder BSP only;
4 - ­BSP suspended.
Westpac Banking
ordinary
WBC
I
65.0
­
65.0 100.
3 ­
56.0
­ 17/5/10 21/5/10 2/7/10
Westpac Banking
preferred
WBCPA
F
­ 118.99
­
­
­ ­
165.15
­ 17/6/10 23/6/10 30/6/10
Westpac Banking
preferred ii
WBCPB
F
­ 143.43
­
­
­ ­
­
­ 17/6/10 23/6/10 30/6/10
Westpac Tps Tr
float.rate.cvn.pref.
WCTPA
F
­
94.56
238.41
­
­ ­
239.14
71.79 8/6/10 15/6/10 30/6/10
Coral Sea Petroleum Ltd (CSP): Directors proposed to change the company name to South Pacific Resources Ltd. Subject to approval in meeting held on 12/2/15.
Feore Ltd (FEO): Directors proposed to change the company name to Sagalio Energy Ltd. Subject to approval in meeting held on 13/2/15.
Healthlinx Ltd (HTX): Directors proposed to change the company name to Manalto Ltd. Subject to approval in meeting held on 23/2/15.
Paynes Find Gold Ltd (PNE): Directors proposed to change the company name to Arkoma Energy Ltd.
Precious Metal Resources Ltd (PMR): Directors proposed to change the company name to Frontier Capital Group Ltd. Subject to approval in meeting held on 25/2/15.
Cudeco Ltd (CDU): The company was suspended from official quatation as on 29/1/15, following the pending release of an announcement.
Discovery metals Ltd (DML): The company was suspended from official quatation as on 30/1/15, following the pending release of an announcement in relation to the
provision of interim funding and an update on discussions that have been in progress with Cupric Canyon Capital LP in relation to a potential transaction..
Donaco International Ltd (DNA): The company was suspended from official quatation as on 27/1/15, following the pending release of an announcement regarding a
proposed capital raising.
Leopard resources NL (LRR): The company was suspended from official quatation as on 30/1/15, following the company's request, pending release of an announcement.
Migme Ltd (MIG): The company was suspended from official quatation as on 30/1/15, following the company's request, pending release of an announcement.
Newzulu Ltd (NWZ): The company was suspended from official quatation as on 30/1/15, following the Pending the outcome of a resolution at the Company's general meeting
to approve a change in scale in the Company's activities. The Company's securities will remain suspended pending compliance with Chapters 1 and 2 of the Listing Rules.
ETD3
(¢)
No. of
shares
Terms
Min App
Money
Ex date
Applic
close
415,185,656
2:1
$0.005
30 Jan
16 Feb
189,198,491
100:485
$0.037
29 Jan
16 Feb
24,700,359
1:1
–
3 Mar
–
90,624,588
2:5
$0.02
30 Jan
20 Feb
45,312,294
1:2
–
–
–
ANNOUNCED BETWEEN: Jan 26 and Jan 30
Galicia Energy Corporation ..................................................... RTS
comment: renounceable issue of ordinary shares @ 0.5¢ per share.
Guildford Coal .......................................................................... RTS
Raffles Capital ......................................................................... BON
comment: bonus issue of ordinary shares.
Tasman Resources ................................................................. ENT
comment: non­renounceable issue of ordinary shares @ 2¢ per share.
Tasman Resources ................................................................. ENT
comment: one free attaching option for two new shares.
Source: ASX
ADMISSION TO ASX OFFICIAL LIST
The companies listed below have made application for admission to the Official List of the Australian Stock Exchange and allocated provisional
listing codes.
Company
ALT Resources Ltd (ARS) ..........................................................................................................
Contango Income Generator Ltd (CIE) .....................................................................................
Sino Rare Precious Metals Ltd (SMS)......................................................................................
Spring FG Ltd (SFL) ....................................................................................................................
Underwriters
Not Underwritten
Not Underwritten
Not Underwritten
Not Underwritten
Source: ASX
1
Source: ASX
HOW WOULD YOU LIKE TO BE REMEMBERED?
a.
b.
c.
d.
Providing vaccination for the world’s neediest children.
Helping educate 120 million children.
Stopping 7 million children from dying of preventable diseases each year.
All of the above.
By remembering UNICEF Australia in your Will, you’ll be helping provide a better future for generations to come. UNICEF, a global organisation that
works specifically for children’s rights and survival, relies solely on voluntary donations. That’s why your bequest is so important in helping fund
programs that deliver healthcare, education and protection to children in over 157 developing countries.
If as little as a $2.50 vaccine can save a child’s life, imagine what your Will can do. To find out more,
visit www.unicef.org.au or call 02 9261 2811 for a legacy brochure.
HOW WOULD YOU LIKE TO BE REMEMBERED
Tables
Monday2February2015
www.afr.com | TheAustralianFinancialReview
19
Overseas & Commodities Markets
GLOBAL INDICES
.
.
.
.
.
.
,
,
.
.
=
.
.
.
,
,
.
INTERNATIONAL FUTURES & COMMODITIES
US (Dow Jones)
–251.90 to 17,164.95
Open
High
Low
S & P 500(CME)
Cash
Mar 15
Jun 15
Sep 15
US (S&P 500)
–26.26 to 1994.99
2019.30
2018.60
1980.70
1973.50
2023.30
2020.10
1980.70
1973.50
1993.30
1986.00
1980.70
1973.50
1994.90
1988.40
1980.70
1973.50
­26.30
­30.10
­30.10
­30.10
DOW JONES INDEX (CBOT)
Mar 15
Jun 15
Sep 15
UK (FTSE 100)
–61.20 to 6749.40
17414
17022
16932
17414
17022
16932
17090
17022
16932
17097
17022
16932
­335.00
­343.00
­343.00
Europe (DJ Euro Stoxx 50)
–20.39 to 3351.44
218.80
218.80
218.80
218.80
+6.20
FTSE 100 INDEX (LIFFE)
Cash
Mar 15
Jun 15
Sep 15
Germany (DAX Xetra)
–43.55 to 10,694.32
6810.00
6766.00
6682.00
6601.00
6843.00
6788.00
6682.00
6601.00
6749.00
6672.00
6648.00
6601.00
6749.00
6706.00
6648.00
6601.00
­61.00
­48.00
­48.00
­49.00
NEW ZEALAND 50 Index
Cash
Canada (S&P/TSX Comp)
+36.20 to 14,673.48
5759.00 5766.00 5732.00 5744.00
­14.00
Japan (Nikkei 225)
+68.17 to 17,674.39
99.83
99.82
99.83
99.82
99.83
99.82
­0.00
+0.00
US FEDERAL FUNDS 30 DAYS (CBT)
Jan 15
Feb 15
New Zealand (NZX 50)
–15.82 to 5744.00
99.88
99.88
99.88
99.88
99.88
99.88
99.88
99.88
+0.00
+0.00
151.24
171.08
169.07
150.06
168.31
169.07
151.09
170.23
169.07
+0.96
+1.16
+1.84
130.28
130.11
129.30
+0.22
+0.91
+0.24
US T­BONDS (CBT)
Mar 15
Jun 15
Sep 15
Hong Kong (Hang Seng)
–88.80 to 24,507.05
150.10
169.06
169.07
US 10 YR TREASURY NOTES (CBT)
Mar 15
Jun 15
Sep 15
Korea (KOSPI)
–1.76 to 1949.26
130.06
129.22
129.30
131.03
130.17
129.30
130.04
129.19
129.30
US 5 YR TREASURY NOTES (CBT)
Mar 15
Jun 15
Sep 15
China (Shanghai A)
–53.19 to 3365.24
120.29
120.24
120.24
121.14
120.27
120.24
120.27
120.18
120.24
121.11
120.24
120.24
+0.83
+0.16
+0.16
US 2 YR TREASURY NOTES (CBT)
Mar 15
Jun 15
Taiwan (TAIEX)
–64.99 to 9361.91
109.25
109.15
109.29
109.18
109.24
109.15
109.28
109.17
+0.04
+0.04
99.73
99.65
99.52
99.72
99.62
99.48
99.73
99.64
99.50
­0.00
+0.00
+0.00
100.87
100.89
100.88
100.78
100.81
100.79
100.83
100.86
100.86
­0.02
­0.02
­0.01
99.41
99.37
99.33
99.41
99.38
99.34
­0.00
+0.00
+0.01
EURODOLLAR (IMM)
Mar 15
Jun 15
Sep 15
Singapore (Straits Times)
–18.25 to 3400.80
99.72
99.62
99.48
EUROSWISS (LIFFE)
Mar 15
Jun 15
Sep 15
World (MSCI)
+4.6 to 1693.8
100.86
100.89
100.87
SHORT STERLING (LIFFE)
Mar 15
Jun 15
Sep 15
CRB Index
+6.21 to 219.38
99.41
99.38
99.34
99.42
99.39
99.36
LONG GILT (LIFFE)
Mar 15
Jun 15
Sep 15
LME Index
–39.5 to 2666.6
123.17
123.07
122.22
124.04
123.07
122.22
123.02
123.07
122.22
123.87
123.07
122.22
+0.85
+0.85
+0.85
158.62
156.41
159.39
157.17
+0.67
+0.67
EURO GERMAN BUND (EUREX)
Mar 15
Jun 15
Source: Thomson Reuters
158.70
156.49
159.54
157.27
Low
Last Change
Open
99.94
99.97
99.97
99.93
99.94
99.94
99.94
99.94
99.95
­0.00
­0.03
­0.02
Mar 15
May 15
1258.00 1281.20 1257.00 1278.50
1259.00 1282.90 1257.50 1279.20
1262.10 1282.90 1258.60 1280.00
1260.20 1260.20 1260.20 1260.20
1699.00 1732.00 1682.00 1721.00
1702.00 1735.00 1686.00 1725.00
1221.80 1244.10 1217.70 1238.20
245.60
245.90
250.50
249.90
770.20
771.70
+44.00
+44.00
242.90
242.80
249.40
249.00
+4.30
+3.90
5390.00 5390.00 5390.00 5390.00
+0.00
Mar 15
May 15
14780
14780
1837.00 1837.00 1837.00 1837.00
19200
19200
19200
211.69
205.55
211.69
202.60
211.69
205.20
­0.71
+1.63
68.97
73.67
67.35
71.78
67.47
72.25
­1.08
­0.95
+7.00
+2.00
160.10
162.75
162.25
165.00
159.20
162.00
161.90
164.65
+1.90
+1.90
14.85
14.85
14.85
14.85
­0.00
14.79
15.04
­0.06
­0.09
SUGAR(CSCE) 112,000 lbs, cents per lb
Mar 15
May 15
+17.00
14.85
15.17
Mar 15
+33.00
15.02
15.24
14.67
14.90
135.90
141.20
135.10
140.00
+5.55
Fibre & Timber
+80.00
COTTON (NYCE) 50,000 lbs, cents per lb
Mar 15
May 15
+15.00
LONDON TIN (LME) US$ per Tonne
Cash
+1.32
+1.78
SUGAR (N.Y) No 11 Spot
LONDON ALUMINIUM (LME) US$ per Tonne
Cash
154.85
152.28
ORANGE JUICE (NYCE) 15,000 lbs, cents per lb
2111.00 2111.00 2111.00 2111.00
14780
152.80
149.62
2686.00 2717.00 2682.00 2693.00
2700.00 2728.00 2688.00 2698.00
Mar 15
May 15
LONDON NICKEL (LME) US$ per Tonne
14780
155.38
152.35
COFFEE(CSCE) 37,500 lbs, US cents per lb
LONDON ZINC (LME) US$ per Tonne
Cash
68.40
73.03
Cash
1843.00 1843.00 1843.00 1843.00
Cash
+4.30
+3.30
COCOA(CSCE) 10 metric tons, US$ per ton
+0.80
+0.70
LONDON LEAD (LME) US$ per Tonne
Cash
453.40
449.40
Softs
+20.90
772.40
773.10
211.69
203.55
Feb 15
Apr 15
LONDON COPPER (LME) US$ per Tonne
Cash
447.70
444.70
LEAN HOGS(CME) 40,000 lbs, US cents per lb
PALLADIUM (NYM) 100oz; US$/oz
784.00
783.20
153.78
150.80
Jan 15
Mar 15
­8.50
PLATINUM (NYM) 50oz; US$/oz
773.60
775.00
455.30
450.90
FEEDER CATTLE(CME) 50,000 lbs, US cents per lb
SILVER (COMEX) 5,000oz; cents/oz
Mar 15
Jun 15
448.90
446.10
Feb 15
Apr 15
+23.90
+23.30
+23.40
GOLD LONDON PM FIX
Apr 15
Last Change
LIVE CATTLE(CME) 40,000 lbs, US cents per lb
GOLD (COMEX) 100oz;US$/oz
Mar 15
May 15
Low
Livestock & Meats
Metals
Feb 15
Apr 15
Jun 15
High
CANOLA(WCE) 20 Metric tons, Canadian Dlrs per ton
99.94
99.96
99.97
Mar 15
May 15
LIBOR 1 MONTH (IMM)
99.83
99.82
High
COPPER ­HG (COMEX) 25000lbs; cents per pound
International Financial Futures
Feb 15
Mar 15
Mar 15
Jun 15
Sep 15
Cash
CRB (NYFE)
Cash
Open
EURIBOR (LIFFE)
International Indices
US (Nasdaq)
–48.17 to 4635.24
AUSTRALIAN COMMODITIES
January 30
Last Change
59.54
60.33
59.68
60.33
59.05
59.80
59.36
60.02
­0.21
­0.33
LUMBER(CME) 160,000 bu.ft, US$ per 1000 ft
19200 +100.00
Mar 15
324.70
325.10
320.40
321.80
+0.00
METALS
Gold Spot closing ­ $US (IRES)......
Iron Ore Spot 62% grade $US/t....
Kuala Lumpur Spot Tin $US/t .......
Jan 29
1282.65
62.70
19,300
Jan 30
1259.60
62.30
19,250
Sell & Parker
Aust. Copper Scrap Base ..............
Aluminium Scrap Base ..................
Aust Lead Scrap Base ...................
Aust Nickel Scrap Base .................
6920
2333
2338
18,834
6836
2311
2317
18,648
Perth Mint
Gold $/oz ........................................
Silver $/oz ......................................
Platinum $/tr oz..............................
Palladium $/tr oz ............................
1632.68
23.09
1601.51
1020.49
1630.94
22.19
1594.30
1016.42
OTHER METALS
NY Gold Bullion $/oz ......................
Antimony 99.65% $US/t ...............
Jan 29
1288.00
7,950.0
Jan 30
1268.75
7,950.0
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 ....................
Jan 29
5485.5
19,450
1853.5
2112.0
1849.5
14,930
Jan 30
5390.5
19,075
1827.0
2078.5
1822.5
14,705
COAL $US per tonne
globalCOAL RB Index™ ..................
globalCOAL NEWC Index™.............
globalCOAL DES ARA Index™ ........
Jan 29
n/a
–
–
Jan 30
60.65
65.17
57.10
Grains & Oilseeds
Energy
Spot price for forward 3 mth delivery
WHEAT(CBT) 5000 bu, US cents per bu
CRUDE OIL LIGHT SWEET (NYM) 1000 bbls, US$ per bbl
AUSTRALIAN POWER INDICES
Mar 15
Apr 15
Index
Mar 15
May 15
Jul 15
508.00
512.50
517.00
511.70
515.70
520.70
497.00
501.70
507.00
502.70
506.70
511.50
­5.00
­5.80
­5.50
544.00
549.20
554.00
549.50
553.50
558.00
536.20
539.70
543.50
540.20
542.70
546.20
­3.80
­6.00
­7.30
370.00
378.50
386.00
­1.50
­1.50
­1.70
Feb 15
Mar 15
Apr 15
372.70
380.70
388.50
373.00
381.00
388.50
365.70
373.70
381.50
968.00
974.70
972.70
979.00
955.00
961.70
337.90
330.70
339.50
332.10
328.00
322.00
­7.20
­7.00
Mar 15
Apr 15
329.90
324.00
­8.00
­6.60
29.50
29.71
30.09
30.34
29.43
29.69
Mar 15
Apr 15
281.70
288.00
287.00
284.00
288.00
287.00
266.50
271.00
280.20
2015....................................
2016....................................
2017....................................
2018....................................
1.720
1.700
1.680
1.600
1.590
1.570
1.680 +0.0620
1.700 +0.0950
1.680 +0.0930
1.360
1.390
1.600
1.440
1.480
1.700
1.330
1.370
1.590
30.00
30.24
+0.46
+0.46
Feb 15
Mar 15
Apr 15
275.50
280.00
284.50
­7.00
­6.70
­8.00
2.730
2.710
2.730
2.720
2.630
2.640
2.690
2.680
49.15
50.15
53.08
54.04
48.76
49.75
52.99
53.95
475.50
473.50
474.00
505.50
504.20
505.20
473.80
471.80
473.00
478.20
477.00
477.80
47.53
47.53
47.53
NPI
39.11
39.98
41.89
43.81
40.28
41.95
44.35
46.05
CBA COMMODITY PRICE INDEX
(All Items)
­0.03
­0.03
Jan 20
Jan 21
Jan 22
Jan 23
Jan 26
USD......... 213.68 163.49 161.76 159.96 157.05
AUD ......... 193.98 150.02 149.53 149.99 147.02
SDR......... 206.91 158.26 156.29 156.96 153.83
+3.86
+3.80
LONDON METAL EXCHANGE
+4.70
+4.80
+4.30
Volume in tonnes ­ Jan 30, 2015.
Aluminium HG ... 4,048,900 Nickel.......................426,240
Copper .................. 248,125 Tin .............................. 11,810
Lead....................... 215,000 Zinc.......................... 630,750
CRUDE OIL WEST TEXAS ( WTI)
Spot
Jan 30
EPI
Indices represent the national price of Australian electricity futures listed
across National Electricity Market regions.
Source: ASX Energy
1.410 +0.0560
1.470 +0.0790
1.690 +0.0810
GAS OIL(IPE) 100 metric tons, US$ per ton
OATS(CBT) 5000 bu, US cents per bu
Mar 15
May 15
Jul 15
+3.71
+3.69
BRENT CRUDE(IPE) 1000 bbls, US$ per bbl
SOYOIL(CBT) 60,000 lbs, US cents per lb
Mar 15
May 15
48.24
48.99
NATURAL GAS (NYM) 10000 MMBtu, US$ per MMBtu
961.00
967.70
SOYMEAL(CBT) 100 tons, US$ per ton
Mar 15
May 15
1.610
1.600
1.580
Feb 15
Mar 15
Apr 15
SOYBEAN(CBT) 5000 bu, US cents per bu
Mar 15
May 15
44.31
45.07
GASOLINE RBOB (NYM) 42000 gal, US$ per gal
CORN(CBT) 5000 bu, US cents per bu
Mar 15
May 15
Jul 15
48.35
49.10
HEATING OIL NO 2(NYM) 42000 gal, US$ per gal
WHEAT(KC) 5000 bu, US cents per bu
Mar 15
May 15
Jul 15
44.63
45.37
Source: globalCOAL
47.53
+2.98
Source: PROVIEW
Money & Bond Markets
OVERSEAS MARKET MOVEMENTS
INTEREST RATES
Jan 26
Jan 27
Jan 28
Jan 29
Jan 30
17,678.70
17,668.11
17,696.36
17,567.60
4771.76
2057.09
21,685.83
795445
9040.14
10,847.15
2472.84
17,387.21
17,638.53
17,638.53
17,288.31
4681.50
2029.55
21,435.56
710326
8928.83
10,781.83
2484.13
17,191.37
17,402.91
17,484.41
17,189.00
4637.99
2002.16
21,135.57
855684
8798.84
10,603.86
2441.52
17,416.85
17,195.29
17,433.13
17,136.30
4683.41
2021.25
21,329.59
862297
8851.29
10,691.63
2451.96
17,164.95
17,416.85
17,419.90
17,156.82
4635.24
1994.99
21,060.44
n/a
8649.32
10,537.22
2432.05
14,797.83
14,833.88
14,602.88
14,637.28
14,673.48
6852.40
6811.61
6825.94
6810.60
6749.40
3414.28
3372.58
3358.96
3371.83
3351.44
10,798.33
10,628.58
10,710.97
10,737.87
10,694.32
4675.13
4624.21
4610.94
4631.43
4604.25
8296.45
8402.82
8311.55
8435.34
8385.13
50,337.98
1402.03
50,711.09
1485.91
51,200.57
1507.70
50,945.56
1478.23
51,266.81
1513.34
21,995.66
21,892.00
21,731.61
21,838.35
21,771.41
10,696.1
10,598.9
10,456.9
10,507.6
10,403.3
5698.66
1202.63
5737.74
1215.59
5794.82
1232.02
5759.81
1216.15
5744.00
1209.27
17,468.52
17,471.94
17,285.71
284.18
1402.08
17,768.30
17,768.41
17,633.47
289.05
1426.38
17,795.73
17,850.59
17,615.93
289.58
1429.92
17,606.22
17,778.83
17,575.10
286.02
1413.58
17,674.39
17,808.47
17,661.10
286.11
1415.07
CANADA:
DJ S&P TSX Index
LONDON:
FTSE 100 Index
EUROPE:
DJ Euro Stoxx 50 Index
GERMANY:
German Xetra Dax
FRANCE:
CAC Index
SWITZERLAND:
Swiss Market Index
JOHANNESBURG:
FTSE JSE All Share Index
JSE Africa Gold Index
ITALY:
FTSE Italia All Share Index
NEW ZEALAND:
NZ Top 50 Capital
NZ Top 10 Capital
TOKYO:
Nikkei 225 Index
Nikkei high
Nikkei low
Nikkei 300 Index
Topix Index
24,909.90
24,807.28
24,861.81
24,595.85
24,507.05
3545.41
3513.67
3464.06
3418.43
3363.87
1935.68
1952.40
1961.58
1951.02
1949.26
CHINA:
Shanghai A Index
KOREA:
Seoul KOSPI
9477.67
9521.59
9510.92
9426.90
9361.91
3398.52
3412.20
3419.15
3419.05
3391.20
1796.44
1803.17
1795.88
1782.18
1781.26
5260.02
5277.15
5268.85
5262.72
5289.40
Closed
29,571.04
29,559.18
29,681.77
29,182.95
1588.31
1589.81
1592.81
1586.40
1581.25
7586.67
7630.57
7661.18
7617.30
7689.91
1712.56
216.58
5430.00
2739.6
1705.60
218.45
5427.01
2686.0
1689.20
215.52
5450.80
2706.1
1693.81
213.17
5450.80
2666.6
1677.537
219.38
5450.80
2714.9
SINGAPORE:
Straits Times Index
MALAYSIA:
FTSE Bursa Malaysia KLCI
INDONESIA:
JSX Composite Index
2.68 pc
2.54 pc
2.234 pc
2.641 pc
2.58 pc
2.42 pc
2.068 pc
2.444 pc
0.8020
0.5612
0.7769
0.5523
2.430 pc
2.390 pc
2.390 pc
2.610 pc
2.300 pc
2.210 pc
2.220 pc
2.420 pc
2.530 pc
2.420 pc
2.330 pc
2.390 pc
2.290 pc
2.210 pc
0.2561 pc
0.3574 pc
0.2546 pc
0.3579 pc
13 bps
12 bps
1.986
2.490
2.192
2.755
1.948
2.491
2.167
2.708
1.86 pc
2.44 pc
1.74 pc
2.30 pc
0.1200 pc
0.1200 pc
0.220 pc
0.280 pc
0.450 pc
0.250 pc
0.300 pc
0.440 pc
0.452 pc
0.359 pc
0.244 pc
0.286 pc
0.421 pc
1.542 pc
0.415 pc
1.418 pc
Domestic Rates
90 day dealers bill rate ..........................................
180 day dealers bill rate ........................................
5 year Bond Yield (April 2020).................................
10 year Bond Yield (April 2025) ...............................
International
$US Hedge Rate .................................................
Special Drawing Right ..........................................
Swap Rates: Quarterly in arrears (Source: Reuters)
1 year ................................................................
2 years ..............................................................
3 years ..............................................................
5 years ..............................................................
AUD Forward Rate Agreements (Source: Reuters)
1/4....................................................................
3/6....................................................................
6/9....................................................................
London Inter Bank Offered Rates: $US
3 months ...........................................................
6 months ...........................................................
LIBOR­Overnight Indexed Swap Spread: $US
Australian Treasury Bonds
Cwlth 3 year (21.01.18) .........................................
Cwlth 10 year (21.04.25) .......................................
NSW 3 year (20.02.17) ..........................................
NSW 10 year (20.08.24) ........................................
US 10­year Treasury Bond yields............................
US 30­year Treasury Bond yields............................
US Federal Funds
Rate per annum...................................................
US Bank Acceptances
1 month bank buy ................................................
3 months bank buy ..............................................
6 months bank buy ..............................................
German
10­year Government Bond yield.............................
TAIWAN:
TAIEX Index
2.50 pc
US Treasury Bonds
HONG KONG:
Hang Seng Index
2.50 pc
Overnight, average 11am rate ................................
3 months ...........................................................
SPAIN:
IBEX 35
Jan 30
Cash Rate
NEW YORK:
DJ Indust
DJ Opening
Day's High
Day's low
Nasdaq Comp
S&P 500 Index
Wilshire 5000
NYSE volume ('000)
Transport
NYSE Comp
AMEX Index
AUSTRALIAN DOLLAR
Jan 23
Japan
JGB 10­year yield ................................................
UK Gilts
2­year yield ........................................................
10­year yield ......................................................
INDIA:
BSE Sensex Index
THAILAND:
FTSE SET Index
PHILIPPINES:
Manila PSE Index
WORLD:
MSCI World
Comm Research Index
Moody's Comm Index
LME Index
Source: Thomson Reuters
BLOOMBERG AUSBOND INDICES (Source: Bloomberg)
Treasury 0 + yrs................
Semi­Govt 0 + yrs .............
Credit 0 + yrs ...................
Comp Bd 0 + yrs ................
Govt 0 + yrs .....................
Bank Bill 0 + yrs................
Govt Infl 0 + yrs ................
Master 0 + yrs ..................
Jan 29
Jan 30
mth
% rtn
year
% rtn
8866.97
9642.87
8512.49
8463.96
2792.36
8193.02
6511.51
2619.88
8884.84
9658.80
8524.28
8478.89
2797.59
8194.07
6506.36
2623.59
1.95
1.42
1.04
1.6
1.74
0.24
1.79
1.44
1.95
1.42
1.04
1.6
1.74
0.24
1.79
1.44
Retail Market
EXCHANGE RATES
buy/sell
US, dollar............................. 0.8116/0.7369 Papua NG, kina..................
UK, pound........................... 0.5365/0.4863 Philippines, peso .............
Europe, euro....................... 0.7173/0.6458 Saudi Arabia, riyl...............
Brunei, dollar...................... 1.1066/0.9990 Singapore, dollar..............
Canada, dollar..................... 1.0164/0.9288 Solomon Is, dollar.............
Denmark, kroner ............... 5.3603/4.8322 S Africa, rand....................
Fiji, dollar ............................ 1.6707/1.5060 Sri Lanka, rupee ...............
85.60/74.74 Sweden, krona .................
Fr Pacific, franc..................
Hong Kong, dollar .............. 6.2246/5.7189 Switzerland, franc ...........
India, rupee ........................ 50.090/45.580 Thailand, baht...................
95.54/86.90 Tonga, pa'anga.................
Japan, yen ...........................
N Zealand, dollar ................ 1.0997/1.0190 W Samoa, tala ...................
Norway, krone.................... 6.3224/5.7604 Gold ­ 1 oz, .........................
Pakistan, rupee.................. 83.500/73.380
* For up to A$25,000 equivalent. Other currencies on application.
Source: Westpac Banking Corporation — Jan 30, 2015
REPRESENTATIVE RATES PER $A
Units
Jan 23
$US
0.7987
Yen
94.73
£Stg
0.5328
Euro
0.7041
$NZ
1.0659
KRW
866.15
CHRenm
4.9723
$T'wan
25.01
$Sing
1.0693
InRuph
9957
$HK
6.1918
MlyR
2.8753
SF
0.6965
SDR
0.5612
TWI
65.3
Jan 27
0.7941
93.95
0.5260
0.7061
1.0686
858.74
4.9646
24.83
1.0672
9910
6.1562
2.8647
0.7164
0.5656
65.1
Jan 28
0.7991
94.37
0.5269
0.7048
1.0730
866.98
4.9919
24.96
1.0809
9995
6.1949
2.8943
0.7227
0.5680
65.5
buy/sell
–/1.7794
35.980/32.240
3.0202/2.6890
1.0990/0.9981
6.2218/5.3946
9.4325/8.4054
106.69/95.15
6.6704/6.0634
0.7488/0.6736
26.84/23.70
1.6973/1.3847
2.0994/1.7200
1603.4/1637.4
Jan 29
0.7869
92.77
0.5198
0.6982
1.0743
860.51
4.9177
24.76
1.0655
9856
6.0998
2.8604
0.7170
0.5574
64.6
Jan 30
0.7781
91.83
0.5162
0.6869
1.0687
852.88
4.8638
24.53
1.0514
9812
6.0318
2.8194
0.7172
0.5523
63.9
Source: Reserve Bank of Australia
Wholesale Market
SPOT RATES
$A/$US ..............
$A/Euro..............
$A/Yen ...............
$A/£ ...................
$A/Sfranc...........
$A/$NZ ..............
$A/$US range.....
Hedge Rate ........
Open
Close
0.7776
0.7766
0.6878
0.6882
91.20
91.20
0.5155
0.5153
0.7149
0.7149
1.0688
1.0694
0.7721/0.8295
0.7769
FORWARD MARGINS
'Interbank market'
$A .............. buy $A/sell $A
1 month................­14/­14
2 months .............. ­32/­32
3 months .............. ­45/­45
4 months .............. ­59/­59
5 months .............. ­72/­73
6 months .............. ­88/­87
12 months.........­162/­157
CROSS RATES ­ MAJOR CURRENCIES
Against
NZD
USD
£Stg
$NZ ..................
1
0.7262
0.4820
USD..................
1.3770
1
0.6637
£Stg..................
2.0748
1.5068
1
Euro..................
1.5545
1.1289
0.7492
Sfranc ...............
1.4950
1.0857
0.7205
Yen'000.............
11.724
8.514
5.6505
Euro
0.6433
0.8859
1.3348
1
0.9617
7.5421
Sfranc
0.6689
0.9211
1.3879
1.0398
1
7.842
EURODOLLAR DEPOSIT RATES ­ %
Month
$NZD
£Stg
USD
Euro
Sfranc
1.......................
3.65
0.40
0.25
­0.08
­1.75
3.......................
3.76
0.46
0.31
­0.06
­1.40
6.......................
3.88
0.58
0.42
0.02
­1.30
12.....................
4.06
0.85
0.78
0.15
­1.10
Source: Commonwealth Bank — January 30, 2015
CBA DAILY COMMODITY PRICE INDEX
US Dollar Index ..........................................................
157.05
Aust Dollar Index ........................................................
147.02
SDR Index .................................................................
153.83
Source: Commonwealth Research —Jan 26, 2015
TELEGRAPHIC TRANSFER BUYING RATE
US
Japan
1 Month.............................
0.9306
1 Month...............................
3 Months ...........................
0.9264
3 Months .............................
Source: Westpac Banking Corporation — Jan 30, 2015
Yen
85.296
117.455
176.98
132.59
127.516
1
Yen
­0.15
­0.15
­0.07
+0.04
­2.90
­2.96
­3.13
90.31
89.94