afr monday 6 february 2017 ...€¦ · afr monday 6 february 2017 |theaustralianfinancialreview...

AFR Monday 6 February 2017www.afr.com | The Australian Financial Review

1Tables

TOP 300 CompaniesBASED ON MARKET CAPITALISATION AT CLOSE OF TRADE FRIDAY, FEBRUARY 3, 2017

Position Mkt Last Weekly Last Net Gross DPS P/E EPS TSR TSRThis Last ASX Cap Sale Move 12 Months DPS Div Yld Div Yld Growth EPS Ratio Growth NTA 1 Yr 3 YrWk Wk Code Company $Bil ($) (¢) High Low (¢) (%) (%) (%) (¢) (x) (¢) ($) (%) (%)

Position Mkt Last Weekly Last Net Gross DPS P/E EPS TSR TSRThis Last ASX Cap Sale Move 12 Months DPS Div Yld Div Yld Growth EPS Ratio Growth NTA 1 Yr 3 YrWk Wk Code Company $Bil ($) (¢) High Low (¢) (%) (%) (%) (¢) (x) (¢) ($) (%) (%)

Australian Sharemarket - Investor EditionYOUR GUIDE TO THE SHAREMARKET TABLESThe AFR National Markets table is a weekly summary of trading in allmain board ASX stocks, using the AFR’s own direct data feed from theAustralian Stock Exchange. The Top 300 is a quick reference for investorsconcentrating in these stocks. Industrial stocks and Resources stocksbelow are each ordered alphabetically. Turnover and financial ratios arecovered in the columns to the left of the company name, and price detailsand price performance measures are covered in the columns to the rightof the company name. Weekly Volumes are expressed as thousands, witha floating decimal point.

DIVIDENDS: The dividend published in the tables following (and that usedfor the dividend yield) is the sum of the two most recent six – monthlydividends declared by each company. Note that the franking flag refers to themost recent six – monthly dividend only.

The Australian Financial Review takes all care in compilingthese listings, but accepts no responsibility for any errors.

Readers are advised to consult their brokers orprofessional advisers before making investments.

ABBREVIATIONSp: partly franked dividendf: fully franked dividendpref: preference sharescon pref: converting prefcum pref: cumulative prefinst rcpt: instalment receiptsopt: options

ctg: contributingdef: deferred*: ex rights issue§: ex bonus issue†: ex capital return orex premium orreconstructed past 12mths

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

1 1 CBA C’wlth Bank of Aust .. . . . . . . 140.749 81.68 -130 85.65 69.22 420.00 f 5.14 7.35 .5 542.50 15.1 1.7 29.05 11.8 9.72 2 WBC Westpac Banking .. . . . . . . . . . 107.042 31.89 -46 34.08 27.57 188.00 f 5.90 8.42 1.8 224.60 14.2 -11.1 13.96 11.3 7.93 4 ANZ ANZ Banking Grp ... . . . . . . . . 85.468 29.11 -66 31.84 21.86 160.00 f 5.50 7.85 -11.6 197.40 14.7 -27.9 17.13 30.6 5.54 3 BHP BHP Billiton.. . . . . . . . . . . . . . . . . 84.146 26.20 -132 27.95 14.95 39.88 f 1.52 2.17 -75.6 -161.59 - 21.3 14.15 83.1 -2.15 5 NAB National Aust Bank ... . . . . . . 81.149 30.39 -29 32.10 23.82 198.00 f 6.52 9.31 - 8.78 346.1 8.1 16.06 18.9 4.26 6 TLS Telstra Corp .. . . . . . . . . . . . . . . . 60.418 5.08 -3 5.86 4.70 31.00 f 6.10 8.72 1.6 47.37 10.7 .8 .54 -3.9 5.47 7 CSL CSL... . . . . . . . . . . . . . . . . . . . . . . . . 51.176 112.37 -51 121.25 91.62 170.13 1.51 1.51 5.9 362.11 31.0 -17.2 4.79 10.3 19.18 8 WES Wesfarmers .. . . . . . . . . . . . . . . . 45.860 40.55 -57 46.06 38.62 186.00 f 4.59 6.55 -7.0 36.20 112.0 6.9 3.45 2.0 4.09 9 WOW Woolworths.. . . . . . . . . . . . . . . . . 32.706 25.39 +23 26.05 20.30 77.00 f 3.03 4.33 -44.6 -97.73 - 10.5 1.95 7.2 -5.8

10 10 MQG Macq Grp... . . . . . . . . . . . . . . . . . 28.423 83.51 -226 89.49 58.28 430.00 p 5.15 6.08 21.2 622.07 13.4 33.3 40.19 26.5 22.411 12 MMG MMG .... . . . . . . . . . . . . . . . . . . . . . 27.694 3.49 - 3.49 2.95 - - - - -2.36 - - - - -12 11 RIO Rio Tinto .. . . . . . . . . . . . . . . . . . . . 27.373 64.53 -332 68.41 39.60 211.02 f 3.27 4.67 20.2 6.28 1027.5 -33.0 24.82 82.2 5.913 13 WPL Woodside Pet .. . . . . . . . . . . . . . 26.731 31.73 -58 32.59 23.82 104.87 f 3.31 4.72 -48.2 -48.48 - -98.8 23.35 20.2 1.014 14 SCG Scentre Grp .. . . . . . . . . . . . . . . . 23.427 4.40 -5 5.42 4.025 21.10 4.80 4.80 2.5 52.33 8.4 310.3 3.44 7.0 23.415 15 TCL Transurban Grp ... . . . . . . . . . . 21.286 10.42 +17 12.655 9.45 48.00 p 4.61 4.89 14.2 5.00 208.4 -9.9 2.94 -.8 19.916 16 FMG Fortescue Metals Grp .. . . . . 20.084 6.45 -18 6.97 1.615 15.00 f 2.33 3.32 200.0 42.55 15.2 221.8 3.62 297.1 11.517 17 WFD Westfield.. . . . . . . . . . . . . . . . . . . . 18.495 8.90 -6 11.14 8.21 33.93 3.81 3.81 -17.7 155.67 5.7 501.7 5.98 -6.4 17.018 22 NCM Newcrest Min .. . . . . . . . . . . . . . 17.160 22.38 +120 27.20 14.93 9.82 .44 .44 - 58.31 38.4 -17.4 12.43 65.2 30.119 20 QBE QBE Insurance Grp... . . . . . . 17.090 12.46 +13 12.97 9.225 51.00 p 4.09 5.49 35.1 48.23 25.8 8.3 6.68 18.9 5.920 18 SUN Suncorp Grp ... . . . . . . . . . . . . . 16.953 13.14 -9 13.95 10.11 68.00 f 5.18 7.39 -10.5 81.41 16.1 -3.2 - 20.5 9.821 19 BXB Brambles .. . . . . . . . . . . . . . . . . . . 16.600 10.45 -20 13.635 10.05 29.00 p 2.78 3.07 3.6 50.23 20.8 2.8 1.12 -2.0 8.622 21 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . . 16.411 14.17 -30 16.655 12.06 55.35 3.91 3.91 7.0 28.28 50.1 1.9 1.59 13.0 14.923 23 AGL AGL Energy.. . . . . . . . . . . . . . . . . 15.766 23.46 +80 23.47 16.51 68.00 f 2.90 4.14 6.3 -60.50 - -51.1 6.96 26.4 20.424 25 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . . 14.966 5.06 -4 5.96 4.385 28.00 p 5.53 7.67 7.7 33.80 15.0 33.5 1.60 -.2 11.225 24 S32 South32... . . . . . . . . . . . . . . . . . . . 14.481 2.72 -13 3.065 1.065 1.32 .49 .49 - -40.80 - -91.4 2.32 193.9 -26 26 IAG Insurance Aust Grp .. . . . . . . . 13.826 5.84 -4 6.25 5.01 26.00 f 4.45 6.36 -10.3 25.79 22.6 -26.2 1.30 19.3 8.927 27 RHC Ramsay Health Care .. . . . . . 13.798 68.28 -5 84.08 55.84 119.00 f 1.74 2.49 17.8 217.60 31.4 20.4 .41 14.7 17.928 28 SYD Sydney Airport . . . . . . . . . . . . . . 13.251 5.89 -11 7.62 5.80 31.00 5.26 5.26 8.5 8.40 70.1 375.4 2.87 -4.4 20.729 31 GMG Goodman Grp... . . . . . . . . . . . . 12.399 6.93 - 7.81 5.875 24.80 3.58 3.58 8.1 72.00 9.6 85.6 4.10 18.0 18.330 29 RMD ResMed Inc.. . . . . . . . . . . . . . . . . 12.391 8.75 -37 9.325 7.15 11.99 1.37 1.37 16.3 33.80 25.9 6.0 - 14.9 23.931 30 ORG Origin Energy.. . . . . . . . . . . . . . . 12.337 7.03 -31 7.41 3.50 10.00 1.42 1.42 -77.1 -37.33 - - 5.21 83.1 -12.632 33 CIM Cimic Grp... . . . . . . . . . . . . . . . . . 11.329 34.94 +3 39.82 22.96 98.00 f 2.80 4.01 -12.7 157.50 22.2 - 9.55 49.6 34.633 32 VCX Vicinity Centres .. . . . . . . . . . . . 11.282 2.85 -6 3.60 2.70 17.60 6.18 6.18 4.7 24.27 11.7 -46.5 2.59 5.7 15.234 34 OSH Oil Search.. . . . . . . . . . . . . . . . . . . 10.507 6.90 -10 7.74 5.98 6.68 .97 .97 18.0 -20.74 - - 3.21 8.8 -2.935 35 SGP Stockland... . . . . . . . . . . . . . . . . . 10.486 4.36 -5 5.11 3.94 24.90 5.71 5.71 2.1 37.40 11.7 6.9 3.82 13.7 12.936 36 AZJ Aurizon Hldgs .. . . . . . . . . . . . . . 10.320 5.03 +7 5.30 3.35 24.60 p 4.89 6.36 2.5 3.40 147.9 -38.8 2.70 42.3 5.037 38 ASX ASX... . . . . . . . . . . . . . . . . . . . . . . . . 9.705 50.13 +38 52.41 38.40 198.10 f 3.95 5.65 5.7 220.40 22.7 5.7 7.25 22.8 17.138 37 ALL Aristocrat Leisure .. . . . . . . . . . 9.661 15.13 -21 16.68 9.24 25.00 1.65 1.65 47.1 55.10 27.5 82.5 1.04 52.2 53.239 39 APA APA Grp... . . . . . . . . . . . . . . . . . . . 9.460 8.49 -5 9.85 7.15 43.00 5.06 5.06 9.2 16.10 52.7 -21.3 -.46 5.6 19.840 41 SHL Sonic Healthcare .. . . . . . . . . . 8.847 21.25 +5 24.16 17.05 74.00 p 3.48 3.93 5.7 110.00 19.3 26.7 -3.44 19.4 12.741 42 DXS DEXUS Prop Grp... . . . . . . . . . 8.808 9.10 +4 9.89 7.095 42.17 4.63 4.76 6.0 130.06 7.0 56.3 7.53 28.7 21.242 40 JHX James Hardie Ind .. . . . . . . . . . 8.790 19.94 -91 23.09 15.50 42.09 2.11 2.11 15.2 52.43 38.0 -17.6 .77 33.0 22.543 44 GPT GPT Grp ... . . . . . . . . . . . . . . . . . . 8.414 4.68 -4 5.72 4.38 23.40 5.00 5.00 6.1 57.56 8.1 17.0 4.38 1.1 14.844 47 LLC Lendlease Grp ... . . . . . . . . . . . 8.331 14.29 +39 14.86 11.48 60.00 4.20 4.20 11.1 126.30 11.3 -10.6 7.16 11.8 14.645 43 TWE Treasury Wine .. . . . . . . . . . . . . . 8.297 11.24 -30 11.67 8.30 20.00 1.78 1.78 45.4 25.10 44.8 137.7 3.49 29.8 51.546 45 CWN Crown Resorts .. . . . . . . . . . . . . 8.122 11.15 -34 14.06 10.31 72.50 p 6.50 8.20 96.0 130.26 8.6 -11.8 4.71 -1.0 -8.347 46 STO Santos .. . . . . . . . . . . . . . . . . . . . . . 8.027 3.95 -12 5.07 2.80 5.00 f 1.27 1.81 -34.4 -321.86 - - - 30.8 -27.448 48 AIA Auckland Intl Airport. . . . . . . . 7.872 6.61 -4 7.59 5.10 16.18 2.45 2.45 18.6 16.63 39.7 7.0 2.27 35.0 28.949 51 MGR Mirvac Grp... . . . . . . . . . . . . . . . . 7.633 2.06 +2 2.34 1.78 10.10 4.90 4.90 5.3 27.90 7.4 19.3 1.92 9.8 11.450 50 CCL Coca-Cola Amatil. . . . . . . . . . . 7.468 9.78 -24 10.35 7.905 44.50 p 4.55 6.01 3.6 53.40 18.3 4.8 1.14 24.9 -.451 49 CTX Caltex Aust .. . . . . . . . . . . . . . . . . 7.467 28.63 -88 37.68 28.16 120.00 f 4.19 5.99 67.1 174.10 16.4 272.9 9.13 -17.8 18.252 52 MPL Medibank Private .. . . . . . . . . . 7.408 2.69 -3 3.32 2.36 11.00 f 4.09 5.84 107.5 15.20 17.7 46.3 .46 12.9 -53 53 COH Cochlear .. . . . . . . . . . . . . . . . . . . . 7.383 128.56 +120 144.12 89.97 230.00 f 1.79 2.56 21.1 330.60 38.9 29.5 3.92 38.5 34.154 57 CPU Computershare .. . . . . . . . . . . . 6.966 12.75 -15 13.04 8.64 33.00 p 2.59 3.24 6.5 38.45 33.2 -8.1 -3.34 28.4 8.055 54 ORI Orica .. . . . . . . . . . . . . . . . . . . . . . . . 6.948 18.47 -78 19.32 12.04 49.50 p 2.68 3.10 -48.4 92.00 20.1 -37.1 3.26 39.8 -3.156 55 REA REA Grp ... . . . . . . . . . . . . . . . . . . 6.940 52.69 -101 65.77 45.50 81.50 f 1.55 2.21 16.4 192.00 27.4 - -1.82 3.2 11.357 56 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 6.808 9.81 -35 10.785 6.045 30.71 3.13 3.13 5.5 63.88 15.4 14.5 2.74 67.3 10.458 60 AFI Aust Foundation .. . . . . . . . . . . 6.802 5.98 +2 5.98 5.32 24.00 f 4.01 5.73 4.3 21.00 28.5 -12.2 5.83 7.6 3.159 59 DUE DUET Grp... . . . . . . . . . . . . . . . . . 6.667 2.74 -5 2.94 2.125 18.25 6.66 6.66 7.2 3.39 80.8 165.9 1.34 24.9 18.860 58 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 6.635 5.66 -26 6.895 4.761 22.50 f 3.98 5.68 25.0 34.20 16.5 31.3 4.40 17.1 13.661 64 SPK Spark New Zealand ... . . . . . 6.249 3.41 -6 3.835 2.95 20.20 5.92 5.92 8.9 19.26 17.7 9.6 .29 19.7 24.862 63 CGF Challenger .. . . . . . . . . . . . . . . . . . 6.237 10.91 -29 11.89 6.58 32.50 f 2.98 4.25 8.3 58.50 18.6 4.3 3.75 46.4 28.063 66 IPL Incitec Pivot .. . . . . . . . . . . . . . . . 6.209 3.68 -6 3.89 2.66 8.70 2.36 2.84 -26.3 7.60 48.4 -15.9 .84 23.9 12.964 65 TTS Tatts Grp .. . . . . . . . . . . . . . . . . . . . 6.168 4.20 -13 4.74 3.53 17.50 f 4.17 5.95 6.1 16.00 26.3 2.6 1.02 9.1 18.265 61 BSL BlueScope Steel . . . . . . . . . . . . 6.158 10.73 -78 11.62 4.16 6.00 f .56 .80 - 62.06 17.3 30.7 4.71 151.3 29.766 62 QAN Qantas Airways .. . . . . . . . . . . . 5.954 3.25 -28 4.215 2.58 7.00 f 2.15 3.08 - 49.40 6.6 91.4 1.20 -7.0 51.467 67 BEN Bendigo&Adelaide Bk... . . . 5.903 12.49 -35 13.39 8.00 68.00 f 5.44 7.78 3.0 90.40 13.8 -3.9 7.51 28.1 9.768 68 AST AusNet Services .. . . . . . . . . . . 5.783 1.605 +2 1.795 1.40 8.66 p 5.40 7.12 2.0 8.25 19.5 282.7 .84 14.4 13.969 70 AWC Alumina .. . . . . . . . . . . . . . . . . . . . . 5.457 1.895 -6.5 2.04 1.065 6.32 f 3.34 4.77 355.7 -1.00 - 215.9 .86 98.5 19.570 72 DMP Domino’s Pizza.. . . . . . . . . . . . . 5.446 61.31 +30 80.69 49.31 73.50 p 1.20 1.56 41.9 94.40 64.9 46.2 -3.46 3.1 57.671 71 HVN Harvey Norman ... . . . . . . . . . . 5.418 4.87 -10 5.58 4.21 30.00 f 6.16 8.80 50.0 31.36 15.5 31.3 .03 19.1 26.672 73 ARG Argo Invest .. . . . . . . . . . . . . . . . . 5.291 7.66 -1 7.74 7.11 30.50 f 3.98 5.69 3.4 32.00 23.9 -6.7 7.63 5.7 5.773 69 TPM TPG Telecom... . . . . . . . . . . . . . 5.261 6.20 -53 12.93 6.20 14.50 f 2.34 3.34 26.1 45.30 13.7 35.8 -.84 -31.9 9.174 74 SEK Seek... . . . . . . . . . . . . . . . . . . . . . . . 5.029 14.46 -14 17.16 12.35 40.00 f 2.77 3.95 11.1 103.70 13.9 -4.0 -1.64 3.4 8.075 75 FPH Fisher & Paykel Hlth .. . . . . . . 4.857 8.56 +3 10.27 7.70 17.43 2.04 2.04 29.1 26.13 32.8 15.8 .90 10.4 34.876 76 BOQ Bank of Qld .. . . . . . . . . . . . . . . . . 4.501 11.62 -59 12.79 9.70 76.00 f 6.54 9.34 62.9 89.80 12.9 -2.0 7.13 - 9.177 77 REH Reece ... . . . . . . . . . . . . . . . . . . . . . 4.334 43.51 +30 48.64 32.00 92.00 f 2.11 3.02 21.1 193.00 22.5 22.7 8.11 37.7 11.278 78 MCY Mercury NZ... . . . . . . . . . . . . . . . 4.130 2.95 -2 3.24 2.30 12.84 4.35 4.35 -.7 11.09 26.6 23.3 2.25 28.1 25.179 79 MFG Magellan Fin Grp.. . . . . . . . . . . 4.006 23.28 -43 26.05 19.72 89.30 f 3.84 5.48 19.2 123.50 18.9 14.2 2.07 8.4 32.780 82 SKI Spark Infrastructure .. . . . . . . 3.970 2.36 +1 2.67 1.86 13.25 5.61 5.61 5.5 6.35 37.2 -33.9 1.86 26.3 20.281 83 HSO Healthscope... . . . . . . . . . . . . . . 3.921 2.26 +1 3.17 2.12 7.40 3.27 3.27 5.7 10.40 21.7 20.7 .25 4.5 -82 80 SGR The Star Entertain.. . . . . . . . . . 3.864 4.68 -21 6.32 4.65 13.00 f 2.78 3.97 18.2 23.60 19.8 12.4 1.59 -7.0 30.783 81 TAH Tabcorp Hldgs .. . . . . . . . . . . . . 3.792 4.54 -24 5.295 3.87 24.50 f 5.40 7.71 20.0 20.40 22.3 -47.3 -1.13 9.4 19.584 85 EVN Evolution Min.. . . . . . . . . . . . . . . 3.763 2.24 +12 3.043 1.435 3.00 1.34 1.34 50.0 -1.75 - -27.8 1.49 51.2 56.585 84 SOL Soul Pattinson WH ... . . . . . . 3.708 15.49 -35 17.97 14.35 52.00 f 3.36 4.80 4.0 62.42 24.8 7.4 .12 -2.5 5.186 87 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . . 3.463 2.87 -6 3.185 2.14 9.50 p 3.31 3.74 26.7 14.10 20.4 28.7 .93 38.6 36.787 90 ABC Adelaide Brighton .. . . . . . . . . 3.378 5.20 - 5.995 4.485 19.50 f 3.75 5.36 11.8 31.10 16.7 14.2 1.41 15.7 17.088 89 QUB Qube Hldgs.. . . . . . . . . . . . . . . . . 3.354 2.31 -3 2.81 1.905 5.50 f 2.38 3.40 1.6 8.19 28.2 -48.4 1.01 7.2 6.989 88 CYB Cybg ... . . . . . . . . . . . . . . . . . . . . . . 3.306 4.64 -21 5.855 3.50 - - - - -38.23 - - - - -90 86 ANN Ansell. . . . . . . . . . . . . . . . . . . . . . . . . 3.228 21.89 -225 25.67 15.08 58.91 2.69 2.69 6.0 140.72 15.6 -21.6 .40 24.1 10.891 91 MEZ Meridian Energy .. . . . . . . . . . . 3.189 2.54 -9 3.00 2.10 11.69 4.60 4.60 5.6 6.86 37.0 -31.7 - 30.0 53.392 93 JBH JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . . 3.143 27.48 -44 31.208 20.341 100.00 f 3.64 5.20 11.1 153.76 17.9 11.0 3.02 25.6 21.693 94 ALQ ALS... . . . . . . . . . . . . . . . . . . . . . . . . 3.025 6.00 -23 6.60 3.18 11.50 p 1.92 2.32 -55.2 -56.81 - -36.8 .53 92.3 -2.794 95 FLT Flight Centre Travel . . . . . . . . . 2.975 29.46 -107 45.37 28.52 152.00 f 5.16 7.37 - 242.40 12.2 5.0 8.92 -18.8 -10.495 92 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . . 2.931 7.00 -88 8.20 5.315 22.00 f 3.14 4.49 31.6 2.70 259.3 -10.2 3.10 50.0 -1.396 98 PTM Platinum Asset .. . . . . . . . . . . . . 2.922 4.98 -4 6.75 4.64 32.00 f 6.43 9.18 -13.5 34.24 14.5 -6.6 .62 -17.9 -4.397 105 DOW Downer EDI.. . . . . . . . . . . . . . . . . 2.914 6.86 +40 7.46 3.05 24.00 f 3.50 5.00 - 40.30 17.0 -15.8 2.63 120.5 15.698 96 BTT BT Invest Mgt .. . . . . . . . . . . . . . 2.910 9.29 -20 11.63 7.19 42.00 p 4.52 5.24 13.5 54.40 17.1 11.6 .77 -7.2 20.799 99 MLT Milton .. . . . . . . . . . . . . . . . . . . . . . . 2.904 4.46 - 4.50 4.13 18.60 f 4.17 5.96 1.1 18.46 24.2 .8 4.47 3.3 5.1

100 97 WHC Whitehaven Coal. . . . . . . . . . . . 2.832 2.76 -13 3.35 .355 - - - - 2.10 131.4 3350.0 2.80 604.9 17.2101 102 IOF Investa Office Fd... . . . . . . . . . 2.788 4.54 -1 4.85 3.81 19.80 4.36 4.36 1.8 80.40 5.6 37.6 4.23 21.9 19.3102 103 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . . 2.777 9.15 -1 9.63 4.065 20.00 2.19 2.19 100.0 35.50 25.8 231.2 6.77 152.2 42.5103 108 MQA Macq Atlas Roads Grp ... . . 2.746 5.18 +16 6.00 4.05 18.00 3.47 3.47 -70.6 19.13 27.1 - 1.66 21.9 27.9104 100 LNK Link Admin Hldg ... . . . . . . . . . 2.698 7.50 -36 9.00 6.945 8.00 p 1.07 1.15 - 12.59 59.6 - -.72 1.5 -105 104 IFL IOOF Hldgs.. . . . . . . . . . . . . . . . . 2.677 8.92 -29 9.50 7.34 54.50 f 6.11 8.73 2.8 65.65 13.6 44.4 .15 19.3 7.5106 101 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . . 2.660 6.65 -39 8.58 5.71 25.77 3.88 3.88 10.4 18.03 36.9 1869.1 -.13 19.3 33.2107 109 OGC OceanaGold Corp .. . . . . . . . . 2.623 4.29 +2 5.79 3.30 1.40 .33 .33 -43.9 19.16 22.4 -49.2 2.59 53.7 29.3108 112 XRO Xero .. . . . . . . . . . . . . . . . . . . . . . . . . 2.524 18.34 +1 19.74 12.50 - - - - -54.56 - 1.6 .90 19.3 -21.9109 110 VOC Vocus Grp ... . . . . . . . . . . . . . . . . 2.512 4.05 -10 9.401 3.69 15.60 f 3.85 5.50 387.5 18.86 21.5 32.7 -1.10 -45.3 11.0110 111 CAR Carsales.com ... . . . . . . . . . . . . 2.482 10.28 -37 13.63 9.57 37.30 f 3.63 5.18 10.0 45.40 22.6 7.6 .28 -7.1 9.2111 107 HGG Henderson Grp ... . . . . . . . . . . 2.449 3.45 -30 5.495 3.29 19.49 5.65 5.65 22.8 21.66 15.9 65.6 .61 -28.9 -.4112 106 EBO EBOS Grp ... . . . . . . . . . . . . . . . . 2.449 16.12 -147 19.10 12.20 47.71 p 2.96 4.18 135.7 80.08 20.1 27.8 .41 44.9 34.7113 113 WOR WorleyParsons.. . . . . . . . . . . . . 2.402 9.74 -42 10.35 3.00 - - - -100.0 9.50 102.5 7.1 .08 199.7 -11.4114 124 NST Northern Star.. . . . . . . . . . . . . . . 2.396 3.99 +24 5.89 2.965 7.00 f 1.75 2.51 40.0 25.20 15.8 50.0 .75 29.8 66.1115 116 DLX DuluxGroup ... . . . . . . . . . . . . . . 2.359 6.06 -4 6.78 5.76 24.00 f 3.96 5.66 6.7 34.10 17.8 3.8 .34 -2.0 8.4116 117 MIN Mineral Resources.. . . . . . . . . 2.357 12.60 +12 13.51 3.91 21.00 f 1.67 2.38 31.1 -13.31 - - 5.14 247.7 8.4117 115 NUF Nufarm... . . . . . . . . . . . . . . . . . . . . 2.348 8.80 -26 9.67 6.30 11.00 1.25 1.25 10.0 6.10 144.3 36.2 2.55 34.5 34.6118 114 SKC SkyCity Entertain .. . . . . . . . . . 2.311 3.54 -18 4.88 3.31 17.44 4.93 4.93 7.5 23.17 15.3 24.0 .28 -7.7 6.1119 119 AIZ Air New Zealand ... . . . . . . . . . 2.302 2.05 -2 2.468 1.61 18.81 9.18 9.18 29.3 39.37 5.2 85.7 1.68 -5.9 23.6120 122 INM Iron Mountain Inc .. . . . . . . . . . 2.275 47.13 -74 55.62 37.49 - - - - - - - - - -121 121 IGO Independence Grp ... . . . . . . 2.265 3.86 -8 5.005 2.40 2.00 f .52 .74 -76.5 -13.12 - -95.6 2.85 80.8 7.7122 120 EVT Event Hospitality. . . . . . . . . . . . 2.264 14.21 -33 15.99 13.13 51.00 f 3.59 5.13 13.3 82.20 17.3 14.9 5.64 -1.1 26.5123 123 CSR CSR ... . . . . . . . . . . . . . . . . . . . . . . . 2.184 4.33 -18 4.72 2.60 25.00 5.77 5.77 17.5 35.50 12.2 15.6 2.15 88.5 22.4124 118 SGM Sims Metal Mgmt .. . . . . . . . . . 2.176 11.02 -76 13.615 6.37 22.00 f 2.00 2.46 -24.1 53.69 20.5 -45.4 9.19 77.9 6.3125 131 SVW Seven Grp ... . . . . . . . . . . . . . . . . 2.174 7.73 +41 9.34 4.03 40.00 f 5.17 7.39 - 60.00 12.9 21.6 5.45 64.2 4.2126 125 PPT Perpetual . . . . . . . . . . . . . . . . . . . . 2.146 46.07 -181 50.16 37.73 255.00 f 5.54 7.91 6.3 290.80 15.8 -1.1 5.50 22.6 5.6127 126 GNC GrainCorp .. . . . . . . . . . . . . . . . . . 2.144 9.37 -22 9.82 7.195 11.00 f 1.17 1.68 10.0 13.50 69.4 10.3 5.42 14.1 9.8128 127 MYO MYOB Grp... . . . . . . . . . . . . . . . . 2.080 3.47 -6 4.09 2.63 10.50 3.03 3.03 - 10.92 31.8 - .58 16.9 -129 128 MTS Metcash .. . . . . . . . . . . . . . . . . . . . 2.078 2.13 -3 2.385 1.555 - f - - -100.0 18.20 11.7 -5.5 .42 23.4 -8.5130 130 GNE Genesis Energy .. . . . . . . . . . . . 2.070 2.07 -1 2.27 1.655 14.62 7.06 7.06 .8 17.57 11.8 71.3 1.77 28.2 -131 137 FXJ Fairfax Media.. . . . . . . . . . . . . . . 2.035 .885 +2.5 1.06 .72 4.00 p 4.52 5.67 - -38.50 - -6.1 .12 1.5 13.5132 135 GOZ Growthpoint Prop... . . . . . . . . 2.001 3.12 - 3.49 2.97 20.90 6.70 6.70 4.1 38.90 8.0 10.0 2.67 10.1 15.6133 133 NHF NIB Hldgs.. . . . . . . . . . . . . . . . . . . 1.993 4.54 -8 5.05 3.18 14.75 f 3.25 4.64 28.3 21.20 21.4 24.0 .38 33.5 27.8134 129 PMV Premier Invest.. . . . . . . . . . . . . . 1.988 12.63 -72 17.92 12.13 48.00 f 3.80 5.43 14.3 66.27 19.1 14.4 3.08 5.1 24.9135 134 BKL Blackmores.. . . . . . . . . . . . . . . . . 1.985 115.26 -206 204.87 97.91 410.00 f 3.56 5.08 102.0 580.60 19.9 114.0 6.71 -36.6 80.7136 132 PRY Primary Health Care .. . . . . . . 1.981 3.80 -12 4.31 2.13 12.00 f 3.16 4.19 -40.0 14.40 26.4 -93.6 1.16 64.3 -3.9137 136 PGH Pact Grp Hldgs.. . . . . . . . . . . . . 1.960 6.55 -13 6.89 4.59 21.00 p 3.21 4.10 7.7 29.00 22.6 32.5 -.16 39.2 28.8138 143 TME Trade Me Grp... . . . . . . . . . . . . . 1.942 4.89 +6 5.70 3.52 15.64 3.20 3.20 4.9 17.99 27.2 11.4 -.25 37.6 12.7139 141 CHC Charter Hall Grp.. . . . . . . . . . . . 1.932 4.68 -2 5.91 4.24 28.00 5.98 5.98 11.2 52.50 8.9 -17.3 3.04 9.1 13.3140 142 MYX Mayne Pharma... . . . . . . . . . . . 1.915 1.275 -1 2.11 1.056 - - - - 4.77 26.7 249.4 .06 4.0 22.8141 140 BKW Brickworks .. . . . . . . . . . . . . . . . . 1.888 12.66 -38 16.06 12.29 48.00 f 3.79 5.42 6.7 52.60 24.1 22.3 10.96 -11.1 .5142 138 SUL Super Retail Grp .. . . . . . . . . . . 1.888 9.57 -35 11.19 7.98 41.50 f 4.34 6.19 3.8 31.80 30.1 7.8 .18 1.7 .9143 144 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . . 1.882 2.93 -1 3.91 2.75 17.10 5.84 5.84 6.0 48.34 6.1 5.4 2.56 .8 15.9144 139 IRE IRESS ... . . . . . . . . . . . . . . . . . . . . . 1.881 11.07 -43 12.58 8.73 42.70 p 3.86 4.85 2.9 37.74 29.3 11.7 -1.02 24.1 13.1145 146 AOG Aveo Grp... . . . . . . . . . . . . . . . . . . 1.831 3.15 -4 3.69 2.77 8.00 2.54 2.54 60.0 22.10 14.3 123.0 3.00 10.1 16.9146 148 CWY Cleanaway Waste.. . . . . . . . . . 1.814 1.14 -1.5 1.26 .685 .90 f .79 1.12 13.3 2.80 40.7 -7.8 .15 61.1 3.1147 147 APE AP Eagers .. . . . . . . . . . . . . . . . . . 1.808 9.49 -21 12.50 8.41 33.00 f 3.48 4.97 18.5 49.30 19.2 16.6 2.33 -15.4 27.8148 149 CTD Corporate Travel . . . . . . . . . . . . 1.796 17.07 -31 19.154 10.865 24.00 f 1.41 2.01 50.0 43.20 39.5 41.8 - 49.0 51.0149 155 GMA Genworth Mortg Ins .. . . . . . . 1.783 3.50 +14 3.51 2.119 28.00 f 8.00 11.43 66.7 41.30 8.5 27.0 3.97 70.4 -150 152 CMW Cromwell Prop ... . . . . . . . . . . . 1.741 .99 - 1.115 .885 8.38 8.46 8.46 4.3 18.86 5.2 30.5 .81 8.7 9.6

151 145 VAH Virgin Aus Hldg... . . . . . . . . . . . 1.734 .205 -1.5 .49 .195 - - - - -7.40 - 5770.0 .08 -55.1 -13.9152 160 RRL Regis Res.. . . . . . . . . . . . . . . . . . . 1.703 3.40 +18 4.32 2.20 13.00 f 3.82 5.46 116.7 22.37 15.2 28.6 .55 40.4 8.7153 153 CQR Charter Hall Ret REIT.. . . . . . 1.702 4.19 -8 4.98 4.05 28.20 6.73 6.73 2.2 45.65 9.2 -14.7 3.79 10.5 13.2154 150 SDF Steadfast Grp .. . . . . . . . . . . . . . 1.687 2.25 -10 2.44 1.407 6.00 f 2.67 3.81 20.0 9.86 22.8 21.9 .09 66.2 18.1155 154 NVT Navitas.. . . . . . . . . . . . . . . . . . . . . . 1.653 4.59 -19 6.05 4.33 19.30 f 4.20 6.01 - 26.50 17.3 -1.3 .66 7.1 -7.4156 151 SKT Sky Network TV ... . . . . . . . . . . 1.642 4.22 -29 5.11 3.70 31.34 7.43 7.43 2.7 35.94 11.7 -5.5 .35 14.4 -.3157 156 SCP SCA Prop Grp ... . . . . . . . . . . . . 1.627 2.19 -4 2.44 2.06 12.60 5.75 5.75 7.0 25.40 8.6 11.1 1.92 7.7 20.2158 157 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . . 1.616 3.97 -9 4.48 3.34 18.53 4.67 4.67 - 20.36 19.5 -33.4 1.43 24.1 48.8159 162 VVR Viva Energy Reit. . . . . . . . . . . . . 1.615 2.34 +6 2.63 2.02 - - - - - - - - - -160 166 A2M The A2 Milk Company... . . . 1.611 2.25 +14 2.48 1.28 - - - - 4.22 53.3 - .15 24.1 -161 158 ABP Abacus Prop Grp ... . . . . . . . . 1.608 2.81 -5 3.38 2.67 17.25 6.14 6.14 - 33.51 8.4 93.5 2.66 .6 15.0162 159 TNE Technology One... . . . . . . . . . . 1.585 5.06 -10 6.175 4.12 7.45 f 1.47 2.10 9.9 13.26 38.2 13.7 .29 11.6 36.4163 161 IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 1.584 2.83 - 3.25 2.53 13.92 4.92 4.92 15.2 4.66 60.7 -94.1 .03 .7 19.6164 164 BAP Bapcor .. . . . . . . . . . . . . . . . . . . . . . 1.564 5.63 +7 6.56 3.98 11.00 f 1.95 2.79 26.4 17.85 31.5 .9 - 35.1 -165 165 WTC Wisetech Global . . . . . . . . . . . . 1.523 5.24 +4 6.15 3.41 - - - - - - - - - -166 167 IVC InvoCare .. . . . . . . . . . . . . . . . . . . . 1.462 13.29 -15 14.66 10.47 39.25 f 2.95 4.22 4.1 58.60 22.7 -6.6 .83 16.6 12.0167 168 WAM WAM Capital . . . . . . . . . . . . . . . . 1.452 2.42 - 2.45 2.11 14.50 f 5.99 8.56 3.6 21.17 11.4 47.5 2.00 19.5 14.6168 163 RWC Reliance Worldwide .. . . . . . . 1.449 2.76 -19 3.555 2.74 - - - - - - - - - -169 169 BPT Beach Energy .. . . . . . . . . . . . . . 1.399 .75 -1.5 .94 .40 .50 f .67 .95 -66.7 -39.56 - 67.3 .58 105.5 -17.3170 170 GEM G8 Education.. . . . . . . . . . . . . . . 1.361 3.53 -10 4.19 2.62 24.00 f 6.80 9.71 26.3 23.05 15.3 36.2 -.01 7.9 10.2171 171 NHC New Hope Corp.. . . . . . . . . . . . 1.330 1.60 -4.5 2.13 1.21 4.00 f 2.50 3.57 -38.5 -6.50 - - 2.03 2.2 -19.2172 173 AHG Automotive Hldgs .. . . . . . . . . 1.293 3.90 -11 5.00 3.52 22.50 f 5.77 8.24 2.3 29.40 13.3 7.8 .84 -2.4 7.9173 174 SIP Sigma Pharmaceut .. . . . . . . . 1.287 1.195 -2.5 1.527 .72 5.50 f 4.60 6.57 150.0 5.50 21.7 12.2 .42 55.5 32.7174 175 ARB ARB ... . . . . . . . . . . . . . . . . . . . . . . . 1.272 16.06 -38 18.50 14.46 31.50 f 1.96 2.80 8.6 59.90 26.8 3.7 2.85 10.0 20.0175 172 REG Regis Healthcare .. . . . . . . . . . 1.265 4.21 -32 5.86 3.445 15.34 f 3.64 5.20 -12.8 15.34 27.4 -34.6 -.74 -18.5 -176 180 SBM St Barbara .. . . . . . . . . . . . . . . . . . 1.243 2.50 +17 3.77 1.56 - - - - 34.21 7.3 600.7 .61 57.4 94.9177 177 ING Inghams Grp ... . . . . . . . . . . . . . 1.228 3.23 +7 3.33 3.00 - - - - - - - - - -178 176 SWM Seven West Media.. . . . . . . . . 1.214 .805 -3.5 1.225 .665 8.00 f 9.94 14.19 -20.0 12.20 6.6 -31.5 - 10.9 -20.0179 191 RSG Resolute Min .. . . . . . . . . . . . . . . 1.179 1.60 +17.5 2.35 .37 1.70 1.06 1.06 - 28.31 5.7 - .53 342.2 38.1180 185 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 1.118 11.42 +24 12.20 4.44 14.50 f 1.27 1.81 9.1 27.36 41.7 4.6 - 115.1 66.1181 179 RFG Retail Food Grp ... . . . . . . . . . . 1.109 6.30 -34 7.37 4.15 27.50 f 4.37 6.23 18.3 37.40 16.8 18.5 -.05 53.7 21.9182 178 GXY Galaxy Res .. . . . . . . . . . . . . . . . . 1.105 .595 -3.5 .695 .135 - - - - 5.41 11.0 -39.1 - 260.0 111.1183 182 BRG Breville Grp .. . . . . . . . . . . . . . . . . 1.080 8.30 -31 9.72 5.48 28.50 p 3.43 4.50 5.6 38.60 21.5 7.5 1.18 46.6 5.6184 184 ALU Altium ... . . . . . . . . . . . . . . . . . . . . . 1.078 8.28 -14 9.975 5.19 20.00 p 2.42 2.93 25.0 24.09 34.4 -75.3 1.01 75.9 54.9185 181 SXL Sthn Cross Media.. . . . . . . . . . 1.073 1.395 -6.5 1.69 1.01 6.75 f 4.84 6.91 12.5 10.12 13.8 13.1 -.40 36.9 3.6186 189 CGC Costa Grp... . . . . . . . . . . . . . . . . . 1.069 3.35 +2 3.55 2.35 9.00 f 2.69 3.84 - 8.04 41.7 - .70 39.5 -187 192 SNZ Summerset Grp .. . . . . . . . . . . . 1.040 4.70 - 5.22 3.33 3.53 .75 .75 43.9 44.08 10.7 50.5 1.96 30.7 12.6188 194 BKI BKI Invest.. . . . . . . . . . . . . . . . . . . 1.028 1.705 +1.5 1.715 1.54 7.25 f 4.25 6.07 .7 7.61 22.4 -5.8 1.61 5.3 6.7189 188 SFR Sandfire Res.. . . . . . . . . . . . . . . . 1.021 6.47 -31 6.88 4.88 11.00 f 1.70 2.43 -15.4 30.54 21.2 -35.5 2.44 38.5 7.5190 187 SPO Spotless Grp Hld.. . . . . . . . . . . 1.016 .925 -5.5 1.325 .892 8.50 p 9.19 9.88 -15.0 11.10 8.3 -9.1 -.34 1.9 -191 190 IEL IDP Education.. . . . . . . . . . . . . . 1.009 4.03 -17 4.99 3.30 5.50 p 1.36 1.57 - 15.95 25.3 - .08 22.8 -192 193 MYR Myer Hldgs .. . . . . . . . . . . . . . . . . 1.006 1.225 -3 1.46 .98 5.00 f 4.08 5.83 -23.7 7.70 15.9 -24.6 .21 26.5 -14.6193 198 ECX Eclipx Grp ... . . . . . . . . . . . . . . . . .998 3.76 +6 4.35 2.42 13.75 f 3.66 5.22 111.5 18.88 19.9 34.1 .30 28.0 -194 186 HTA Hutchison.. . . . . . . . . . . . . . . . . . . .991 .073 -.7 .091 .071 - - - - -1.17 - -35.7 .01 4.8 -1.9195 197 AAD Ardent Leisure Grp ... . . . . . . .985 2.10 - 2.97 1.712 7.50 3.57 3.57 - 9.37 22.4 3.1 .81 6.3 7.1196 195 MND Monadelphous Grp... . . . . . . .977 10.41 -41 11.92 5.62 32.00 f 3.07 4.39 -34.8 71.77 14.5 -37.0 3.91 86.9 -3.8197 201 AUI Aust United Invest .. . . . . . . . . .976 7.90 +14 7.90 6.73 34.00 f 4.30 6.15 1.7 35.20 22.4 -18.6 8.34 11.9 4.3198 203 APO APN Outdoor Grp.. . . . . . . . . . .960 5.76 +4 8.28 4.35 17.50 f 3.04 4.34 - 28.63 20.1 - .16 -1.9 -199 200 IPH IPH ... . . . . . . . . . . . . . . . . . . . . . . . . .931 4.86 -17 9.35 4.68 21.00 p 4.32 5.54 55.6 21.92 22.2 11.1 - -41.3 -200 216 SAR Saracen Min.. . . . . . . . . . . . . . . . .925 1.145 +7.5 1.86 .79 - - - - 3.26 35.1 128.6 .33 48.6 56.8201 208 AVN Aventus Retail Prop ... . . . . . .919 2.32 +5 2.55 1.984 15.20 6.55 6.55 - 18.60 12.5 - 2.02 21.6 -202 202 API Aust Pharmaceutical . . . . . . . .916 1.87 -8.5 2.13 1.565 6.00 f 3.21 4.58 112.5 10.60 17.6 21.5 .71 -3.5 54.1203 204 NXT NEXTDC ... . . . . . . . . . . . . . . . . . . .909 3.20 -15 4.46 2.27 - - - - -5.21 - - 1.09 34.0 15.7204 199 WPP WPP AuNZ ... . . . . . . . . . . . . . . . .873 1.025 -11.5 1.33 .73 5.70 f 5.56 7.94 -16.2 8.37 12.2 -29.6 -.49 58.4 -1.2205 209 NEC Nine Entertainment .. . . . . . . . .871 1.00 -3 1.625 .845 12.00 f 12.00 17.14 30.4 36.92 2.7 -46.5 .29 -31.9 -18.1206 206 MMS McMillan Shakespr .. . . . . . . . .870 10.46 -52 15.54 9.60 63.00 f 6.02 8.60 21.1 99.40 10.5 5.1 1.39 -9.0 2.3207 211 NWS News Corp .. . . . . . . . . . . . . . . . . .868 16.33 -31 19.96 14.76 18.36 1.12 1.12 90.5 41.52 39.3 58.0 13.60 -9.7 -1.9208 228 MTR Mantra Grp .. . . . . . . . . . . . . . . . . .868 2.92 +21 4.63 2.66 10.50 f 3.60 5.14 5.0 14.20 20.6 9.5 .10 -42.2 -209 207 NAN Nanosonics.. . . . . . . . . . . . . . . . . .866 2.91 -13 3.60 1.82 - - - - .04 7275.0 - .19 58.7 51.2210 225 CBL CBL Corp ... . . . . . . . . . . . . . . . . . .865 3.67 +16 3.84 1.92 5.25 1.43 1.43 - 8.09 45.4 - .59 67.6 -211 220 CIN Carlton Invest .. . . . . . . . . . . . . . .863 32.60 +24 33.50 29.55 114.00 f 3.50 5.00 5.6 157.90 20.6 11.8 36.95 5.5 12.3212 205 CVW Clearview Wealth .. . . . . . . . . . .862 1.31 -8 1.44 .842 2.50 f 1.91 2.73 20.1 4.39 29.8 166.5 .61 54.4 29.7213 215 SGF SG Fleet Grp .. . . . . . . . . . . . . . . .858 3.39 -4 4.94 3.02 12.85 f 3.79 5.42 18.6 18.69 18.1 23.5 -.65 -5.0 -214 219 GUD GUD Hldgs .. . . . . . . . . . . . . . . . . .852 9.94 -6 11.06 6.07 44.00 f 4.43 6.32 2.4 -31.88 - -12.9 .16 61.8 23.0215 214 MFF Magellan Flagship .. . . . . . . . . .851 1.80 -5 1.955 1.59 2.00 f 1.11 1.58 - -2.06 - - 2.22 -.5 7.2216 213 SYR Syrah Res... . . . . . . . . . . . . . . . . . .849 3.22 -11 6.66 2.62 - - - - -7.77 - 23.6 - -12.8 5.7217 196 ORE Orocobre .. . . . . . . . . . . . . . . . . . . .848 4.03 -74 5.05 2.18 - - - - -16.05 - 2098.6 1.21 90.8 28.5218 218 SRX Sirtex Medical . . . . . . . . . . . . . . . .846 14.66 -27 37.00 12.20 30.00 p 2.05 2.73 50.0 93.70 15.6 32.3 1.93 -59.9 2.6219 222 LEP ALE Prop Grp... . . . . . . . . . . . . . .840 4.29 -5 4.80 3.74 20.25 4.72 4.72 18.7 46.58 9.2 -92.6 2.53 18.6 21.4220 224 CEN Contact Energy .. . . . . . . . . . . . .834 4.55 +1 5.12 3.955 22.87 5.03 5.03 3.3 -8.68 - 8.8 3.08 7.6 -221 210 AAC Aust Agricult Co... . . . . . . . . . . .832 1.49 -10.5 2.13 1.12 - - - - 12.33 12.1 540.9 1.75 19.5 10.4222 212 SDA SpeedCast Intl . . . . . . . . . . . . . . .831 3.50 -21 4.477 3.02 6.85 f 1.96 2.79 97.9 8.94 39.1 - -.93 -12.4 -223 221 FXL FlexiGroup... . . . . . . . . . . . . . . . . .823 2.21 -8 2.79 1.705 14.50 f 6.56 9.37 -16.2 14.50 15.2 -23.1 .57 -13.5 -11.8224 229 CLW Chtr H Lwr .. . . . . . . . . . . . . . . . . . .816 3.95 +7 4.06 3.60 - - - - - - - - - -225 223 CCP Credit Corp Grp ... . . . . . . . . . . .805 17.01 -71 20.16 9.25 54.00 f 3.17 4.53 13.6 106.40 16.0 16.8 4.80 63.7 28.5226 217 DJW Djerriwarrh.. . . . . . . . . . . . . . . . . . .804 3.68 -27 4.23 3.50 24.00 f 6.52 9.32 -7.7 14.62 25.2 -13.2 3.29 .1 1.1227 235 FNP Freedom Food ... . . . . . . . . . . . .799 4.00 +28 5.165 3.208 4.00 f 1.00 1.43 33.3 29.52 13.6 -60.5 1.20 3.3 14.4228 230 IFN Infigen Energy.. . . . . . . . . . . . . . .792 1.015 -1 1.235 .422 - - - - .72 141.0 - .20 115.8 63.4229 232 AHY Asaleo Care .. . . . . . . . . . . . . . . . .787 1.435 - 2.33 1.235 10.00 p 6.97 7.56 85.2 11.60 12.4 500.9 .22 -2.3 -230 227 BGA Bega Cheese.. . . . . . . . . . . . . . . .783 5.13 -17 6.83 3.82 9.50 f 1.85 2.65 11.8 18.90 27.1 130.9 2.10 -23.8 4.9231 226 APN APN News & Media.. . . . . . . . .769 2.50 -14 4.098 2.40 - - - - -174.87 - .9 -.65 -7.0 2.9232 254 EWC Energy World Corp .. . . . . . . . .763 .44 +7 .45 .125 - - - - 2.14 20.6 13.9 .42 72.1 .5233 233 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . .759 6.25 -13 7.71 3.71 18.50 f 2.96 4.23 172.1 24.97 25.0 - .28 34.3 -234 231 GXL Greencross .. . . . . . . . . . . . . . . . . .758 6.53 -26 7.99 6.00 18.50 f 2.83 4.05 8.8 30.41 21.5 8.4 -.89 -2.5 -4.9235 234 DUI Diversified United Inv.. . . . . . .741 3.56 -2 3.58 3.11 14.00 f 3.93 5.62 - 14.70 24.2 -13.3 3.82 13.6 5.9236 236 OML oOh! Media .. . . . . . . . . . . . . . . . . .739 4.50 - 5.88 3.72 10.70 f 2.38 3.40 - 13.27 33.9 - - -.4 -237 238 CVO Cover-More Grp ... . . . . . . . . . .728 1.92 -1.5 2.063 1.116 4.70 f 2.45 3.49 -35.6 8.10 23.7 -27.5 - 1.1 5.3238 240 NSR Natl Storage REIT.. . . . . . . . . . .725 1.44 -1.5 1.944 1.347 9.00 6.25 6.25 8.9 -.05 - -40.2 1.14 5.3 16.7239 249 WSA Western Areas.. . . . . . . . . . . . . . .721 2.65 +12 3.44 1.885 - f - - -100.0 -11.04 - - 1.62 34.2 -.5240 241 FSF Fonterra S/H Fund... . . . . . . . .718 5.82 -9 6.07 4.94 8.17 1.40 1.40 163.9 38.72 15.0 151.3 5.36 14.6 4.8241 239 RCG RCG Corp ... . . . . . . . . . . . . . . . . .715 1.32 -3.5 1.935 1.215 5.50 f 4.17 5.95 22.2 6.45 20.5 37.5 .12 -11.4 26.2242 244 HSN Hansen Tech ... . . . . . . . . . . . . . .707 3.89 -5 4.75 3.08 6.00 f 1.54 2.15 16.7 14.70 26.5 44.0 .16 8.8 50.7243 243 EHE Estia Health.. . . . . . . . . . . . . . . . . .701 2.69 -6 6.309 2.062 25.60 f 9.52 13.59 88.2 15.10 17.8 352.3 -1.66 -54.6 -244 247 URF US Masters Res Prop ... . . . .695 2.01 -1 2.29 1.87 10.00 4.98 4.98 - -8.61 - 862.5 1.72 -1.0 6.9245 246 GWA GWA Grp ... . . . . . . . . . . . . . . . . . .686 2.60 -5 3.10 1.77 15.00 f 5.77 8.24 - 19.66 13.2 28.1 -.03 40.2 -1.3246 242 PLS Pilbara Min .. . . . . . . . . . . . . . . . . .683 .54 -3 .87 .335 - - - - -6.76 - 461.7 - 58.3 262.2247 265 WCB Warrnambool Cheese.. . . . . .682 8.85 +176 9.036 6.20 - f - - - 41.20 21.5 -83.2 4.59 -18.1 -7.2248 245 TGR Tassal Grp .. . . . . . . . . . . . . . . . . . .673 4.48 -27 4.81 3.46 15.00 f 3.35 4.60 7.1 32.95 13.6 -3.1 2.02 2.6 16.9249 250 BKN Bradken... . . . . . . . . . . . . . . . . . . . .661 3.21 -2 3.31 .415 - - - - -114.60 - 112.0 .96 634.0 -11.9250 252 SST Steamships Trading .. . . . . . . .651 21.00 - 23.00 15.25 46.32 2.21 2.21 -3.4 111.61 18.8 44.7 10.83 8.0 -14.8251 248 AUB AUB Grp ... . . . . . . . . . . . . . . . . . . .651 10.19 -71 12.00 8.03 40.00 f 3.93 5.61 .8 66.60 15.3 -12.0 1.70 32.4 3.0252 263 ZIM Zimplats Hldgs.. . . . . . . . . . . . . .646 6.00 +70 7.44 3.18 - - - -100.0 9.43 63.6 - - 82.8 -8.3253 251 VRL Village Roadshow... . . . . . . . . .634 3.92 -11 7.00 3.89 28.00 f 7.14 10.20 - 9.80 40.0 -50.9 .47 -38.6 -12.7254 255 FET Folkestone Edu ... . . . . . . . . . . .627 2.51 -4 2.91 2.08 13.80 5.50 5.50 4.7 43.25 5.8 .2 2.14 20.2 26.6255 253 MSB Mesoblast . . . . . . . . . . . . . . . . . . . .623 1.55 -6 3.03 1.012 - - - - -1.54 - - .24 5.9 -35.1256 237 SRV Servcorp.. . . . . . . . . . . . . . . . . . . . .620 6.30 -119 8.30 5.51 22.00 p 3.49 4.24 - 40.00 15.7 18.6 2.50 4.3 25.2257 183 ACX Aconex... . . . . . . . . . . . . . . . . . . . . .610 3.08 -257 8.75 2.87 - - - - 3.29 93.6 -30.5 -.18 13.0 -258 259 WGX Westgold Res .. . . . . . . . . . . . . . .608 1.995 +4.5 2.06 1.40 - - - - - - - - - -259 257 GTY Gateway Lifestyle.. . . . . . . . . . .608 2.03 -2 3.05 1.982 9.07 4.47 4.47 - 14.60 13.9 - 1.40 -26.6 -260 256 TFC TFS Corp ... . . . . . . . . . . . . . . . . . .605 1.55 -7.5 1.845 1.085 3.00 f 1.94 2.76 - 25.66 6.0 -39.4 1.28 28.2 13.1261 264 ASB Austal . . . . . . . . . . . . . . . . . . . . . . . . .593 1.70 +12.5 1.945 .935 4.00 f 2.35 3.36 - -24.24 - - 1.30 23.9 24.7262 262 GTN GTN ... . . . . . . . . . . . . . . . . . . . . . . . .588 2.65 +7 3.911 1.887 - - - - - - - - - -263 258 AGI Ainsworth Game Tech... . . . .588 1.775 -4 2.64 1.60 10.00 f 5.63 8.05 - 17.00 10.4 -18.4 .74 -14.5 -21.7264 260 CKF Collins Foods ... . . . . . . . . . . . . .575 6.00 -6 6.73 3.49 16.00 f 2.67 3.81 21.7 32.26 18.6 15.4 -.67 19.7 49.6265 276 CDD Cardno ... . . . . . . . . . . . . . . . . . . . . .566 1.18 +10.5 1.26 .337 - f - - -100.0 -71.51 - -38.7 .48 117.8 -23.1266 266 CDP Carindale Prop ... . . . . . . . . . . . .538 7.69 -11 9.00 7.00 39.71 5.16 5.24 12.1 70.55 10.9 -1.0 7.93 17.7 18.0267 261 JHC Japara Healthcare .. . . . . . . . . .533 2.01 -17 3.21 1.51 11.50 f 5.72 8.17 4.5 11.54 17.4 6.9 .25 -20.0 -268 268 SM1 Synlait Milk .. . . . . . . . . . . . . . . . . .532 2.97 -3 3.20 2.85 - - - - - - - - - -269 270 GDI GDI Prop Grp... . . . . . . . . . . . . . .531 .985 - 1.00 .825 7.75 7.87 7.87 3.3 9.59 10.3 22.5 1.01 20.4 10.3270 271 CIP Centuria Ind REIT .. . . . . . . . . . .530 2.50 +1 2.875 2.35 21.65 8.66 8.66 2.9 25.70 9.7 -16.5 2.32 10.0 15.4271 269 NCK Nick Scali . . . . . . . . . . . . . . . . . . . . .526 6.50 -6 6.65 3.93 23.00 f 3.54 5.05 53.3 32.30 20.1 53.1 .68 68.2 37.2272 272 ASG Autosports Grp .. . . . . . . . . . . . .525 2.61 -1 2.66 2.25 - - - - - - - - - -273 285 GOR Gold Road Res... . . . . . . . . . . . .518 .595 +3.5 .75 .398 - - - - -1.29 - - - - -274 279 IRI Integrated Research.. . . . . . . .515 3.02 +10 3.10 1.71 6.50 p 2.15 2.68 -13.3 8.41 35.9 2.2 .11 40.1 40.8275 267 ISD Isentia Grp.. . . . . . . . . . . . . . . . . . .514 2.57 -12 4.47 2.36 8.13 f 3.16 4.21 17.8 12.13 21.2 31.8 -.30 -40.3 -276 280 PPC Peet .. . . . . . . . . . . . . . . . . . . . . . . . . .505 1.03 +2 1.07 .85 4.50 f 4.37 6.23 - 8.70 11.8 5.3 1.09 .7 -6.4277 284 VTG Vita Grp .. . . . . . . . . . . . . . . . . . . . . .503 3.31 +9 5.47 2.24 8.21 f 2.48 3.54 - 23.37 14.2 - -.01 - -278 274 TOX Tox Free Solutions .. . . . . . . . . .502 2.59 -12 3.121 2.136 9.00 f 3.47 4.96 5.9 9.23 28.1 -3.2 .67 7.9 -3.5279 288 AMA AMA Grp... . . . . . . . . . . . . . . . . . . .483 1.02 +2 1.15 .745 2.20 f 2.16 3.08 - 1.58 64.6 - -.01 - -280 286 YAL Yancoal Aust .. . . . . . . . . . . . . . . .482 .485 - .55 .066 - - - - -32.00 - - .74 - -281 283 MLX Metals X.. . . . . . . . . . . . . . . . . . . . . .481 .79 -1.5 1.862 .52 - p - - - 9.87 8.0 - .83 - -282 282 ELD Elders .. . . . . . . . . . . . . . . . . . . . . . . .480 4.22 -10 4.389 3.200 - - - - 56.90 7.4 11.8 .96 -4.7 61.5283 295 PEP Pepper Grp .. . . . . . . . . . . . . . . . . .479 2.63 +10 2.88 2.10 6.00 f 2.28 3.26 - 14.10 18.7 - 2.09 - -284 275 MHJ Michael Hill Int. . . . . . . . . . . . . . . .478 1.235 -11 1.825 1.15 - f - - - - - - - - -285 281 PRG Programmed Maint . . . . . . . . . .476 1.85 -7 2.22 .93 8.50 f 4.59 6.56 -36.1 -37.80 - -11.4 .08 -.4 -9.0286 292 HLO Helloworld .. . . . . . . . . . . . . . . . . . .474 3.95 +6 4.95 .40 2.00 f .51 .72 - 1.91 206.8 - 16.60 - -287 310 CIA Champion Iron .. . . . . . . . . . . . . .471 1.22 +12 1.34 .13 - - - - -5.39 - - - - -288 273 PME Pro Medicus.. . . . . . . . . . . . . . . . .470 4.58 -54 6.60 2.67 3.00 .66 .66 125.0 6.30 72.7 100.0 .17 65.3 84.8289 293 SLK SEALINK Travel Grp .. . . . . . . .468 4.63 +2 4.85 3.63 12.00 f 2.59 3.70 - 23.60 19.6 - .89 - -290 291 INA Ingenia Grp .. . . . . . . . . . . . . . . . . .466 2.63 -1 3.13 2.42 9.30 3.54 3.54 - 16.10 16.3 - 2.45 - -291 296 PLG Propertylink Grp .. . . . . . . . . . . .464 .77 +1 .87 .67 - - - - - - - - - -292 290 WBA Webster .. . . . . . . . . . . . . . . . . . . . . .462 1.33 -1.5 1.42 1.05 1.00 f .75 1.07 - -23.28 - - .43 - -293 278 FLN Freelancer .. . . . . . . . . . . . . . . . . . .461 1.01 -9.5 1.80 .925 - - - - -.52 - 48.8 .02 -38.6 -9.7294 287 BLA Blue Sky Alt Invest .. . . . . . . . . .459 6.81 -24 8.99 4.958 16.00 f 2.35 3.36 - 19.80 34.4 - 1.99 - -295 302 ARF Arena REIT .. . . . . . . . . . . . . . . . . .456 1.95 +5 2.44 1.65 11.40 5.85 5.85 - 31.55 6.2 - 1.54 - -296 289 TGH Tegel Grp .. . . . . . . . . . . . . . . . . . . .454 1.275 -5.5 1.73 1.20 3.24 2.54 2.54 - 4.13 30.9 - - - -297 299 MIR Mirrabooka Invest .. . . . . . . . . .447 2.86 -3 3.12 2.50 10.00 f 3.50 4.99 - 5.00 57.2 - 2.36 - -298 303 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . . .440 1.41 -1 1.75 .18 - f - - - 18.62 7.6 - 1.94 - -299 301 PSI PSC Insurance .. . . . . . . . . . . . . .439 1.95 -2 2.40 1.40 3.70 f 1.90 2.71 - 5.20 37.5 - - - -300 319 RCR RCR Tomlinson ... . . . . . . . . . . .435 3.11 +15 3.18 1.11 1.75 .56 .56 - -11.59 - - .63 - -

AFRMonday 6 February 2017The Australian Financial Review | www.afr.com

2 Tables

Industrial MarketsTRADING DATA FOR THE WEEK ENDING FRIDAY, FEBRUARY 3, 2017

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low


TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

ONT 32.808 .102 .180 32.20 23.6 22.50 2.96 f 1300 Smiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.60 -3 7.55 7.65 7.65 7.51 +1.22 7.90 6.551ST 41.535 .798 .010 -5.57 - - - 1ST Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.9 .051 .059 .06 .05 -13.64 .09 .044T3D 1126.96 6.755 .007 -.39 - - - 333D ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.2 .014 .015 .015 .012 -10.89 .04 .004TGP 30241.8 31.583 .208 10.60 8.2 6.37 7.32 360 Capital Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .87 -1 .87 .89 .90 .86 +.48 1.00 .83TOT 17.000 1.450 .035 16.40 7.0 6.80 5.91 360 Capital Total Re .. . . . . . . . . . . . . . . . . . . . 1.15 - 1.075 1.195 1.17 1.14 +1.61 1.25 1.033PL 1339.31 4.507 .129 3.04 30.6 - - f 3P Learning .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .93 -4 .90 .94 .99 .86 -2.51 1.93 .6258CO - .005 .006 -2.46 - - - 8common ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 - .056 .095 .105 .105 +1.61 .24 .108IH 158.200 1.002 .252 5.04 13.9 .48 .69 8I Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .70 - .69 .705 .71 .70 +1.61 1.14 .688EC 492.325 .972 .041 12.44 8.0 - - 8IP Emerging.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 - 1.00 1.005 1.00 .98 +1.61 1.05 .859SP 3182.25 6.536 .039 -1.91 - - - 9 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 +2.5 .17 .175 .18 .155 +18.28 .20 .125NNW 1088.50 2.168 .087 .21 35.7 - - 99 Wuxian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -2.1 .076 .082 .096 .075 -20.26 .195 .072AYI - 1.000 .011 -.01 - - - A1 Invest & Res ... . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .001 .001ABP 3471.74 20.962 1.608 33.51 8.4 17.25 6.14 Abacus Prop Grp ... . . . . . . . . . . . . . . . . . . . . . 2.81 -5 2.81 2.82 2.87 2.78 -.13 3.38 2.67AEG 618.992 2.728 .095 2.52 40.9 - - Absolute Equity Perf . . . . . . . . . . . . . . . . . . . . 1.03 +.5 1.03 1.04 1.06 1.03 +2.10 1.345 .985AEGO 59.757 .269 .001 - - - - opt nov17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -1.3 .014 .015 .029 .014 -43.21 .18 .012ABT 30.751 .358 .010 - - - - Abundant Produce ... . . . . . . . . . . . . . . . . . . . .55 -5 .55 .59 .56 .55 -6.72 1.015 .45AKG 13.767 .314 .014 -6.00 - - - f Academies A’asia.. . . . . . . . . . . . . . . . . . . . . . . .185 +.5 .16 .50 .185 .18 +4.39 .31 .12ACX 34013.6 47.224 .610 3.29 93.6 - - Aconex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.08 -257 3.06 3.08 3.98 2.87 -43.87 8.75 2.87ACR 8805.74 13.449 .052 7.80 4.0 - - f Acrux.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 -.5 .31 .315 .33 .31 +.03 .835 .30ACW 2842.56 24.210 .034 -.60 - - - Actinogen Medical . . . . . . . . . . . . . . . . . . . . . . .056 -.3 .055 .056 .059 .053 -3.47 .10 .036ACU 4812.89 10.122 .011 -4.04 - - - Activistic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.2 .028 .029 .03 .022 +9.31 .084 .019ADA 399.716 2.147 .199 11.63 21.6 3.00 1.20 Adacel Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.51 +22 2.48 2.51 2.52 2.29 +11.22 3.55 1.84ADH 5248.21 12.981 .221 16.40 8.1 11.50 8.65 f Adairs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.33 -15 1.31 1.335 1.487 1.225 -8.52 2.75 1.2251AD 133.730 1.417 .016 - - - - AdAlta.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 +.5 .21 .23 .235 .20 +4.05 .31 .165AAU 413.260 .448 .002 -.48 - - - Adcorp Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.5 .01 .013 .015 .008 -31.72 .03 .008ABC 7399.53 31.856 3.378 31.10 16.7 19.50 3.75 f Adelaide Brighton .. . . . . . . . . . . . . . . . . . . . . . 5.20 - 5.19 5.20 5.30 5.09 +1.61 5.995 4.485ADR 5187.78 12.150 .029 -6.60 - - - Adherium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 +1 .205 .225 .24 .195 +6.61 .595 .18AHZ 2329.73 6.158 .085 -12.58 - - - ADMEDUS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .335 -3 .335 .34 .38 .335 -6.61 .655 .28ADJ 6658.04 16.454 .109 -.77 - - - Adslot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 -.9 .085 .09 .098 .083 -7.96 .159 .080ABV 63959.9 77.789 .015 -.10 - - - Adv Braking Tech ... . . . . . . . . . . . . . . . . . . . . . .007 +.1 .006 .008 .007 .006 +18.28 .011 .006ANO 1012.40 5.247 .018 -.02 - - - Advanced Nano Tech ... . . . . . . . . . . . . . . . . .03 +.2 .028 .03 .03 .028 +8.76 .031 .017ASW 6.785 .057 .038 4.34 20.7 4.35 4.83 f Advanced Share Reg... . . . . . . . . . . . . . . . . . .90 +8.5 .75 1.00 .90 .815 +12.04 .90 .60AER - .035 .002 -2.69 - - - Aeeris .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 - .065 .075 .075 .075 +1.61 .17 .071AEI 2.333 .781 .060 -1.58 - - - Aeris Environmental . . . . . . . . . . . . . . . . . . . . . .38 -1 .36 .385 .39 .38 -.95 .47 .35AFT - - .009 -.01 - - - AFT... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .001 .001AFP - .011 .242 -38.15 - - - AFT Pharmaceuticals .. . . . . . . . . . . . . . . . . . 2.50 - 2.50 2.55 2.50 2.50 +1.61 3.05 2.50AFY 350.707 1.521 .205 - - - - Afterpay.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.65 -6 2.64 2.70 2.77 2.61 -.60 3.14 1.05AGL 8737.37 34.245 15.766 -60.50 - 68.00 2.90 f AGL Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 23.46 +80 23.42 23.46 23.47 22.31 +5.14 23.47 16.51AGJ - .011 .005 1.53 3.4 - - Agricultural Land ... . . . . . . . . . . . . . . . . . . . . . .052 - .046 .09 .052 .052 +1.61 .08 .03AHL 15.890 .125 .010 -12.83 - - - AHALife Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . .072 -.2 .072 .074 .076 .072 -1.09 .515 .069APW 38.010 .774 .070 15.30 10.3 6.77 4.31 AIMS Prop Sec Fund ... . . . . . . . . . . . . . . . . . † 1.57 +.5 1.56 1.575 1.575 1.565 +1.93 1.59 1.087AGI 1799.75 6.437 .588 17.00 10.4 10.00 5.63 f Ainsworth Game Tech... . . . . . . . . . . . . . . . . 1.775 -4 1.775 1.79 1.85 1.775 -.59 2.64 1.60AIZ 639.067 3.470 2.302 39.37 5.2 18.81 9.18 Air New Zealand ... . . . . . . . . . . . . . . . . . . . . . . 2.05 -2 2.03 2.05 2.10 2.02 +.65 2.468 1.61AXP 1245.90 8.814 .238 -9.38 - - - Airxpanders .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.01 +1 1.00 1.02 1.035 .98 +2.61 1.485 .78AJL 69.733 1.007 .154 -7.29 - - - AJ Lucas Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .395 -2 .395 .40 .415 .39 -3.21 .60 .145ACL 1903.38 9.459 .004 6.60 .2 9.30 775.00 Alchemia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.1 .012 .013 .012 .011 +10.71 .016 .006LEP 58.782 .517 .840 46.58 9.2 20.25 4.72 ALE Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 4.29 -5 4.29 4.35 4.40 4.28 +.46 4.80 3.74AJX 2665.50 14.759 .191 -6.97 - - - Alexium Int Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .63 -4 .63 .635 .705 .63 -4.36 .905 .465AEB 814.453 4.429 .016 -.96 - - - Algae Tec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 -.8 .046 .05 .056 .046 -13.20 .078 .042AMT 15.000 .015 .011 -3.20 - - - Allegra Orthopaedics .. . . . . . . . . . . . . . . . . . .15 - .08 .20 .15 .15 +1.61 .25 .09AQZ 163.935 .256 .097 11.75 6.8 2.00 2.50 f Alliance Aviation .. . . . . . . . . . . . . . . . . . . . . . . . .80 +2 .795 .82 .80 .76 +4.18 .88 .425ALQ 7013.81 25.062 3.025 -56.81 - 11.50 1.92 p ALS... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.00 -23 5.99 6.01 6.28 5.88 -2.08 6.60 3.181AG 955.208 3.780 .005 .22 15.9 - - Alterra.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 +.3 .034 .037 .035 .033 +10.99 .15 .03ALU 2339.77 9.992 1.078 24.09 34.4 20.00 2.42 p Altium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.28 -14 8.27 8.28 8.48 8.00 -.05 9.975 5.19AMA 858.525 5.848 .483 1.58 64.6 2.20 2.16 f AMA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.02 +2 1.01 1.02 1.025 .98 +3.61 1.15 .745AYS 1765.47 7.158 .353 6.90 27.5 8.30 4.37 Amaysim Au... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.90 -21 1.90 1.905 2.12 1.87 -8.34 3.18 1.30AMO - - .005 .80 20.0 - - Ambertech .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .16 - .16 .16 +1.61 .16 .125AMB - - .011 .17 100.0 1.00 5.88 f Ambition Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .17 .19 .17 .17 +1.61 .25 .15AMC 11107.9 45.392 16.411 28.28 50.1 55.35 3.91 Amcor.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 14.17 -30 14.14 14.17 14.49 13.97 -.46 16.655 12.06AOW 558.174 3.456 .011 -1.44 - - - American Patriot Oil . . . . . . . . . . . . . . . . . . . . . .058 -.2 .057 .058 .06 .057 -1.72 .21 .057AOWOA - - - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .005 .019 .013 .013 +1.61 .015 .004AMP 40303.2 140.175 14.966 33.80 15.0 28.00 5.53 p AMP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.06 -4 5.05 5.06 5.12 4.96 +.83 5.96 4.385AYZ 1.550 .002 .077 242.12 31.3 234.00 3.09 f Aust Masters YF5... . . . . . . . . . . . . . . . . . . . . . 75.85 +143 75.85 75.85 75.85 74.42 +3.54 75.85 73.00AYK .600 - .051 204.49 25.3 168.00 3.25 f Aust Masters YF4... . . . . . . . . . . . . . . . . . . . . . 51.65 +39 51.65 51.65 51.65 51.26 +2.37 58.51 50.57AYJ - - .070 272.92 26.3 232.00 3.23 f Aust Masters YF3... . . . . . . . . . . . . . . . . . . . . . 71.86 - - 72.27 71.86 71.86 +1.61 73.00 70.50ANQ 8267.70 13.330 .008 -.28 - - - AnaeCo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .004 .003 +1.61 .009 .001ALT 1466.56 39.137 .013 -.28 - - - Analytica.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .006 .007 .006 .005 +21.61 .01 .002ALTOA - .824 - - - - - opt feb18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .003 .001 .001 +1.61 .005 .001ANR 346.096 .749 .063 -1.49 - - - Anatara LifeSc ... . . . . . . . . . . . . . . . . . . . . . . . . 1.28 +9 1.24 1.27 1.30 1.20 +9.18 1.645 .97AB1 156.183 2.296 .013 -3.84 - - - Animoca Brands .. . . . . . . . . . . . . . . . . . . . . . . . .058 - .025 .056 .059 .058 +1.61 .27 .058ANN 5224.66 13.119 3.228 140.72 15.6 58.91 2.69 Ansell . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.89 -225 21.83 21.89 24.21 21.61 -7.71 25.67 15.08ATT 2.448 .002 .001 -20.10 - - - Ante Real Estate Tst .. . . . . . . . . . . . . . . . . . . . .044 - .044 .05 .044 .044 +1.61 .10 .03ADO 27401.7 87.133 .043 -.63 - - - Anteo Diagnostics .. . . . . . . . . . . . . . . . . . . . . . .038 -.1 .038 .039 .041 .036 -.95 .074 .036APL 1531.09 5.764 .312 - - - - Antipodes Global . . . . . . . . . . . . . . . . . . . . . . . . 1.095 +.5 1.09 1.095 1.10 1.085 +2.07 1.10 1.025APLO 1431.14 6.429 .012 - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 +.1 .042 .044 .045 .04 +4.11 .049 .03ANP 490.000 4.357 .006 -1.43 - - - Antisense Therapeut .. . . . . . . . . . . . . . . . . . . .036 -.2 .037 .04 .039 .036 -3.65 .06 .028ANPOB - 1.283 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .014 .017 .013 .013 +1.61 .02 .008ANZ 19025.8 123.029 85.468 197.40 14.7 160.00 5.50 f ANZ Banking Grp ... . . . . . . . . . . . . . . . . . . . . . 29.11 -66 29.11 29.12 29.75 29.03 -.60 31.84 21.86APE 185.165 1.623 1.808 49.30 19.2 33.00 3.48 f AP Eagers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.49 -21 9.46 9.49 9.97 9.43 -.55 12.50 8.41APA 14233.0 54.189 9.460 16.10 52.7 43.00 5.06 APA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.49 -5 8.48 8.49 8.56 8.31 +1.03 9.85 7.15AHX 34.000 1.785 .111 .08 1375.0 - - Apiam Animal Health .. . . . . . . . . . . . . . . . . . . 1.10 -5 1.07 1.15 1.16 1.10 -2.73 1.88 1.05APN 6084.55 20.293 .769 -174.87 - - - APN News & Media.. . . . . . . . . . . . . . . . . . . . . † 2.50 -14 2.50 2.51 2.63 2.47 -3.69 4.098 2.40APO 2618.13 11.445 .960 28.63 20.1 17.50 3.04 f APN Outdoor Grp.. . . . . . . . . . . . . . . . . . . . . . . 5.76 +4 5.75 5.76 5.78 5.55 +2.31 8.28 4.35APD 4835.06 6.541 .126 18.80 2.1 1.75 4.38 f APN Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .40 -.5 .40 .415 .43 .40 +.38 .536 .316ATL 688.301 2.966 .199 - - - - Apollo Tourism ... . . . . . . . . . . . . . . . . . . . . . . . . 1.37 -2.5 1.36 1.37 1.435 1.31 -.18 1.435 1.215APX 441.517 2.471 .270 11.45 24.3 5.00 1.80 f Appen... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.78 -8 2.77 2.78 2.94 2.76 -1.18 3.62 1.255AD1 2.249 .304 .033 - - - - Applydirect . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 - .275 .29 .29 .29 +1.61 .53 .27ARB 533.538 2.186 1.272 59.90 26.8 31.50 1.96 f ARB ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 16.06 -38 16.05 16.08 16.71 15.86 -.70 18.50 14.46AAD 11139.0 43.583 .985 9.37 22.4 7.50 3.57 Ardent Leisure Grp ... . . . . . . . . . . . . . . . . . . . 2.10 - 2.10 2.11 2.14 2.06 +1.61 2.97 1.712ARF 1274.40 5.815 .456 31.55 6.2 11.40 5.85 Arena REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.95 +5 1.935 1.95 1.97 1.855 +4.25 2.44 1.65ARA 461.169 2.161 .131 5.45 11.9 1.00 1.54 p Ariadne Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .65 +2 .645 .66 .65 .63 +4.79 .695 .315ALL 7514.30 35.467 9.661 55.10 27.5 25.00 1.65 Aristocrat Leisure.. . . . . . . . . . . . . . . . . . . . . . . 15.13 -21 15.12 15.16 15.48 15.01 +.25 16.68 9.24AWQ - .253 .066 12.46 7.6 4.00 4.21 Arowana Aust Fd ... . . . . . . . . . . . . . . . . . . . . . .95 - .92 .93 .95 .95 +1.61 1.06 .865AWN 81.724 .372 .079 -19.53 - .80 1.60 Arowana Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .50 -5 .50 .51 .55 .50 -7.48 .845 .38AHY 22593.4 51.209 .787 11.60 12.4 10.00 6.97 p Asaleo Care .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.435 - 1.435 1.44 1.61 1.40 +1.61 2.33 1.235AFA - .104 .121 -2.53 - - - ASF Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .08 .15 .20 .20 +1.61 .31 .13DIG 9.800 .030 .042 -10.31 - - - Asia Pac Digital . . . . . . . . . . . . . . . . . . . . . . . . . . .35 -5 .28 .395 .40 .35 -10.89 .65 .205AJD 725.068 1.922 .176 27.53 5.6 9.69 6.33 Asia Pacific Data.. . . . . . . . . . . . . . . . . . . . . . . . 1.53 -1.5 1.53 1.56 1.56 1.50 +.64 1.67 1.25AJJ - .004 .036 -.72 - - - Asian American Med ... . . . . . . . . . . . . . . . . . .12 - .04 .125 .12 .12 +1.61 .125 .06AKF - .008 .004 -1.65 - - - f ASK Funding .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .039 .059 .06 .06 +1.61 .07 .036APZ 15.152 .852 .106 8.44 12.3 6.70 6.44 Aspen Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.04 - 1.045 1.07 1.075 1.04 +1.61 1.295 .97ASP 3562.50 7.738 .015 -.81 - - - Aspermont .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .007 .008 .009 .008 -9.50 .02 .005AIR 28.200 .066 .002 -3.44 - - - Astivita .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .074 +.2 .077 .085 .08 .074 +4.39 .125 .05AJA 157.990 .723 .391 216.35 3.0 39.00 6.06 Astro Jap Prop Grp ... . . . . . . . . . . . . . . . . . . . 6.44 +14 6.44 6.47 6.63 6.20 +3.84 7.47 5.22ATR - .010 .020 -3.60 - - - Astron Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .16 .165 .16 .16 +1.61 .24 .15ASX 2470.47 9.112 9.705 220.40 22.7 198.10 3.95 f ASX ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 50.13 +38 50.07 50.13 50.58 48.76 +2.38 52.41 38.40ACG 1910.37 6.164 .016 -2.40 - - - Atcor Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 +.1 .067 .07 .07 .067 +3.06 .19 .061ATP 340.762 1.553 .015 .23 15.2 - - Atlas Pearls.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.4 .035 .037 .04 .035 -8.64 .05 .024AUB 327.236 .662 .651 66.60 15.3 40.00 3.93 f AUB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.19 -71 10.07 10.19 10.89 10.07 -4.90 12.00 8.03AIA 172.122 1.032 7.872 16.63 39.7 16.18 2.45 Auckland Intl Airport. . . . . . . . . . . . . . . . . . . . . 6.61 -4 6.55 6.61 6.70 6.49 +1.01 7.59 5.10AKP 42.030 .417 .349 -21.94 - - - Audio Pixels .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.99 -41 12.83 13.00 13.40 12.10 -1.45 34.80 7.00AZJ 32423.4 107.535 10.320 3.40 147.9 24.60 4.89 p Aurizon Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . 5.03 +7 5.02 5.03 5.10 4.89 +3.03 5.30 3.35AOD 22.428 .102 .011 -7.45 - 4.29 6.13 Aurora Div Inc Tr .. . . . . . . . . . . . . . . . . . . . . . . . .70 - .695 .70 .71 .70 +1.61 .755 .67A3D 309.315 1.377 .076 - - - - Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.35 +3 3.21 3.35 3.60 3.20 +2.52 5.39 .44AHF 1001.98 5.275 .032 -2.25 - - - Aust Dairy Farms ... . . . . . . . . . . . . . . . . . . . . . .16 -.5 .16 .165 .17 .16 -1.42 .315 .16AC8 7222.35 7.222 .023 -.13 - - - AusCann Gp ... . . . . . . . . . . . . . . . . . . . . . . . . . . † .22 +20.8 .22 .23 .32 .012+1734.9 .32 .003ASL 3268.33 10.259 .440 18.62 7.6 - - f Ausdrill . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.41 -1 1.41 1.415 1.52 1.40 +.91 1.75 .18AST 25906.8 107.902 5.783 8.25 19.5 8.66 5.40 p AusNet Services .. . . . . . . . . . . . . . . . . . . . . . . . 1.605 +2 1.605 1.61 1.615 1.56 +2.88 1.795 1.40AAP 602.723 1.499 .006 .25 16.4 - - Aust Agricult Proj . . . . . . . . . . . . . . . . . . . . . . . . .041 +1.2 .031 .045 .043 .029 +42.99 .043 .021AAC 6939.02 24.518 .832 12.33 12.1 - - Aust Agricult Co ... . . . . . . . . . . . . . . . . . . . . . . 1.49 -10.5 1.49 1.495 1.59 1.45 -4.97 2.13 1.12AEF .827 .008 .097 281.97 30.9 300.00 3.45 f Aust Ethical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 87.00 +99 86.01 87.00 88.00 87.00 +2.77 92.50 60.00AFG 1997.34 15.039 .299 10.54 13.2 8.40 6.03 f Aust Finance Grp ... . . . . . . . . . . . . . . . . . . . . . 1.392 -.8 1.39 1.395 1.55 1.36 +1.04 1.55 .905API 6841.61 25.489 .916 10.60 17.6 6.00 3.21 f Aust Pharmaceutical . . . . . . . . . . . . . . . . . . . . 1.87 -8.5 1.865 1.87 1.955 1.85 -2.73 2.13 1.565ARC - .002 .005 2.94 17.0 - - Aust Rural Capital . . . . . . . . . . . . . . . . . . . . . . . .50 - .50 .58 .50 .50 +1.61 .85 .44ARCO - .025 .001 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .08 .14 .14 .14 +1.61 .20 .09AOF 670.631 2.863 .289 - - - - Aust Unity Off . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.06 +1 2.06 2.07 2.08 2.05 +2.10 2.29 1.97AVG 396.458 2.326 .122 -.85 - 1.50 2.94 f Aust Vintage.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .51 -1.5 .51 .52 .53 .505 -1.24 .66 .37AWY 65.750 1.414 .013 -.30 - - - Aust Whisky .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .04 -.1 .04 .043 .043 .037 -.82 .06 .002ASB 1646.81 8.367 .593 -24.24 - 4.00 2.35 f Austal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.70 +12.5 1.695 1.70 1.74 1.58 +9.55 1.945 .935ANG 3469.12 19.195 .104 -27.04 - - - f Austin Engineer .. . . . . . . . . . . . . . . . . . . . . . . . . .18 -1 .18 .185 .19 .18 -3.65 .225 .08ACK 443.300 1.079 .068 2.07 31.9 2.00 3.03 f Austock Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . .66 -4 .66 .70 .70 .65 -4.10 .70 .39ATS 186.466 1.229 .066 - - - - Australis Oil & Gas ... . . . . . . . . . . . . . . . . . . . . .235 -1.5 .235 .25 .25 .235 -4.39 .285 .21ABA 66.608 .900 .217 31.20 17.1 30.00 5.62 f Auswide Bank... . . . . . . . . . . . . . . . . . . . . . . . . . 5.34 +12 5.25 5.34 5.34 5.20 +3.91 5.46 4.804WD 268.026 1.543 .044 - - - - Auto Solutions .. . . . . . . . . . . . . . . . . . . . . . . . . . .87 -3 .87 .88 .91 .87 -1.72 1.00 .85AHG 4629.81 19.123 1.293 29.40 13.3 22.50 5.77 f Automotive Hldgs .. . . . . . . . . . . . . . . . . . . . . . 3.90 -11 3.90 3.91 4.02 3.87 -1.13 5.00 3.52ASG 284.076 3.306 .525 - - - - Autosports Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 2.61 -1 2.61 2.62 2.63 2.50 +1.23 2.66 2.25AVN 1101.28 8.305 .919 18.60 12.5 15.20 6.55 Aventus Retail Prop ... . . . . . . . . . . . . . . . . . . 2.32 +5 2.31 2.32 2.34 2.28 +3.82 2.55 1.984AOG 3234.56 16.219 1.831 22.10 14.3 8.00 2.54 Aveo Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.15 -4 3.14 3.15 3.22 3.10 +.36 3.69 2.77AVW - .097 .012 -14.10 - - - Avira Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † - - .12 .25 .25 .25 +1.61 .37 .024AVH 1231.43 7.645 .076 -1.75 - - - Avita Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1.5 .115 .12 .12 .11 +15.90 .153 .088AVJ 888.146 5.054 .229 10.71 5.6 5.00 8.40 f AVJennings.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .595 -.5 .59 .615 .615 .595 +.78 .725 .50AXI - .196 .021 .11 44.5 - - Axiom Prop... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 - .049 .054 .049 .049 +1.61 .058 .045AXL 81.101 .828 .053 - - - - Axsesstoday .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.40 +7 1.35 1.40 1.40 1.33 +6.88 1.435 1.07AZV 172.990 1.763 .019 -1.92 - - - Azure Healthcare .. . . . . . . . . . . . . . . . . . . . . . . .081 +.4 .08 .082 .085 .077 +6.81 .104 .039BBN 1550.23 5.928 .306 7.00 34.7 6.30 2.59 f Baby Bunting Grp ... . . . . . . . . . . . . . . . . . . . . 2.43 +13 2.43 2.44 2.45 2.31 +7.27 3.21 2.12BTI 229.212 1.550 .123 12.38 8.3 - - Bailador Tech Invest.. . . . . . . . . . . . . . . . . . . . 1.025 -1 1.02 1.025 1.04 1.02 +.65 1.30 .94BOQ 8440.78 30.410 4.501 89.80 12.9 76.00 6.54 f Bank of Qld.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.62 -59 11.61 11.65 12.25 11.62 -3.22 12.79 9.70BAP 5054.39 24.054 1.564 17.85 31.5 11.00 1.95 f Bapcor .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.63 +7 5.62 5.64 5.69 5.41 +2.87 6.56 3.98BMH - - .007 -1.91 - - - Baumart Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . .215 - - .215 .215 .215 +1.61 .215 .195BLX 223.570 3.936 .365 8.51 19.9 4.70 2.77 f Beacon Lighting Grp ... . . . . . . . . . . . . . . . . . 1.695 +19 1.65 1.695 1.777 1.51 +14.24 2.09 1.18BGA 1824.99 15.919 .783 18.90 27.1 9.50 1.85 f Bega Cheese.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.13 -17 5.11 5.13 5.30 5.03 -1.59 6.83 3.82BFG 637.697 1.361 .203 6.10 12.5 4.75 6.25 f Bell Financial Grp .. . . . . . . . . . . . . . . . . . . . . . . .76 +3 .76 .77 .77 .71 +5.72 .85 .46BAL 5551.71 46.099 .414 39.80 10.8 11.90 2.78 f Bellamys Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . 4.28 +35 4.26 4.29 4.39 3.97 +10.52 15.38 3.73BEN 6645.11 36.333 5.903 90.40 13.8 68.00 5.44 f Bendigo&Adelaide Bk... . . . . . . . . . . . . . . . . 12.49 -35 12.47 12.50 12.78 12.36 -1.11 13.39 8.00BLT 14231.7 28.190 .035 -17.41 - - - Benitec Biopharma... . . . . . . . . . . . . . . . . . . . .20 +7.5 .195 .20 .21 .11 +61.61 .27 .085BFC 1093.36 3.804 .128 -.43 - .60 2.00 Beston Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -.5 .295 .30 .31 .30 -.03 .545 .30BYI 42.896 .101 .067 8.67 12.7 10.00 9.09 p Beyond Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.10 -7 1.15 1.19 1.17 1.10 -4.37 1.315 .985BBG 341.205 2.314 .281 -12.00 - - - Billabong ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.42 -1.5 1.36 1.425 1.445 1.36 +.57 1.865 .995BNO 2842.49 5.962 .176 -4.00 - - - Bionomics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .365 - .365 .37 .40 .34 +1.61 .50 .23BTC 17.500 1.317 .013 -.80 - - - Biotech Capital . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .12 .16 .12 .12 +1.61 .18 .10BIT 1096.90 5.227 .011 -.96 - - - Biotron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 -.2 .033 .034 .036 .034 -3.94 .105 .034BXN 407.650 2.322 .004 .11 18.2 - - Bioxyne .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .021 .022 .019 +1.61 .03 .018BIS 33.610 .211 .017 3.50 11.3 2.50 6.33 f Bisalloy Steel. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .395 +.5 .395 .40 .40 .39 +2.90 .53 .335BSN 150.000 .150 .002 -1.20 - - - Bisan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .027 +2.4 .011 .024 .027 .003 +801.6 .06 .003BSNO - .250 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .003 - .002 .007 .003 .003 +1.61 .003 .001BKM 549.996 1.882 .002 -.02 - - - BKM Management .. . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.61 .002 .001BKL 215.528 1.372 1.985 580.60 19.9 410.00 3.56 f Blackmores .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 115.26 -206 115.16 115.45 117.57 111.50 -.14 204.87 97.91BWF 51.437 .479 .048 5.70 14.2 3.50 4.32 f Blackwall . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .81 +1 .79 .81 .81 .79 +2.86 .82 .38BWR 137.714 .234 .074 23.41 5.1 10.00 8.33 Blackwall Prop Tr .. . . . . . . . . . . . . . . . . . . . . . . 1.20 -8 1.20 1.235 1.235 1.20 -4.64 1.561 1.068BLA 288.220 1.425 .459 19.80 34.4 16.00 2.35 f Blue Sky Alt Invest.. . . . . . . . . . . . . . . . . . . . . . 6.81 -24 6.81 6.83 7.10 6.66 -1.79 8.99 4.958BCT 1639.27 5.146 .011 -.90 - - - Bluechiip .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 +.2 .04 .041 .042 .038 +6.88 .042 .018BSL 12803.4 64.534 6.158 62.06 17.3 6.00 .56 f BlueScope Steel . . . . . . . . . . . . . . . . . . . . . . . . . 10.73 -78 10.72 10.76 11.54 10.66 -5.16 11.62 4.16BLG 1372.51 7.311 .096 -1.03 - - - BluGlass .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -.5 .245 .26 .255 .23 -.35 .415 .055BLY 1338.00 6.342 .118 -37.37 - - - Boart Longyear .. . . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 .125 .13 .135 .12 -2.23 .19 .051BDA 1215.50 2.057 .009 - - - - Bod Australia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +3 .19 .20 .21 .175 +19.26 .30 .17BOL 1758.50 5.983 .055 -6.40 - - - Boom Logistics .. . . . . . . . . . . . . . . . . . . . . . . . . .115 +.5 .115 .12 .125 .115 +6.16 .135 .063BLD 35255.6 148.770 6.635 34.20 16.5 22.50 3.98 f Boral . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.66 -26 5.65 5.66 5.94 5.63 -2.78 6.895 4.761BOT 2783.33 7.252 .012 -1.08 - - - Botanix Pharma... . . . . . . . . . . . . . . . . . . . . . . . † .046 +.1 .044 .046 .046 .042 +3.84 .058 .006BHL 35.000 .212 .069 - - - - Boyuan ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .20 .205 .20 .20 +1.61 .235 .15BPH 23191.8 34.308 .002 -.22 - - - BPH Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .006 .005 +1.61 .013 .004BPS 1851.23 2.850 .084 12.60 7.3 4.00 4.35 f BPS Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .92 -3 .92 .95 .97 .92 -1.54 1.07 .75BKN 9078.53 32.561 .661 -114.60 - - - Bradken... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.21 -2 3.21 3.22 3.26 3.20 +.99 3.31 .415BRC 441.571 .698 .013 -2.84 - - - Brain Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 -.5 .012 .09 .11 .09 -3.65 .18 .09BXB 25750.0 100.896 16.600 50.23 20.8 29.00 2.78 p Brambles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.45 -20 10.45 10.46 10.67 10.155 -.26 13.635 10.05BVS 2964.37 6.219 .300 - - - - Bravura Solution.. . . . . . . . . . . . . . . . . . . . . . . . 1.40 - 1.40 1.41 1.42 1.365 +1.61 1.46 1.10BRG 1095.71 3.104 1.080 38.60 21.5 28.50 3.43 p Breville Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.30 -31 8.30 8.31 8.69 8.21 -1.99 9.72 5.48BKW 926.637 3.597 1.888 52.60 24.1 48.00 3.79 f Brickworks .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.66 -38 12.66 12.67 13.05 12.58 -1.30 16.06 12.29BYL 570.126 1.717 .018 -39.58 - - - f Brierty.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 +2.5 .14 .145 .15 .125 +22.45 .23 .079BBL - .114 .041 3.02 13.9 .75 1.79 f Brisbane Broncos .. . . . . . . . . . . . . . . . . . . . . . .42 - .45 .50 .42 .42 +1.61 .46 .33BEE 541.385 3.426 .051 - - - - Broo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .375 - .37 .375 .375 .35 +1.61 .61 .215BPA .030 .072 .314 305.49 2.1 24.00 3.75 Brookfield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.40 - 6.40 6.50 6.40 6.40 +1.61 6.86 4.96BSA 2359.71 5.242 .144 -.52 - - - BSA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .34 +.5 .34 .345 .365 .335 +3.11 .395 .16BTT 3368.70 17.506 2.910 54.40 17.1 42.00 4.52 p BT Invest Mgt .. . . . . . . . . . . . . . . . . . . . . . . . . . . 9.29 -20 9.27 9.30 9.53 9.10 -.49 11.63 7.19BUB 15132.5 281.185 .028 -.21 - - - Bubs Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .18 -2 .175 .18 .20 .175 -8.39 .45 .002BUG 55.925 .365 .019 -15.28 - - - Buderim Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .38 +.5 .375 .39 .38 .375 +2.95 .81 .31BIQ 190.000 .606 .005 -5.42 - - - BuildingIQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 +.8 .061 .10 .105 .10 +9.86 1.01 .085BWP 5497.70 27.756 1.882 48.34 6.1 17.10 5.84 BWP Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.93 -1 2.93 2.94 2.945 2.885 +1.27 3.91 2.75

BWX 476.804 3.703 .404 14.08 31.1 4.80 1.10 f BWX... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.38 -18 4.37 4.39 4.57 4.355 -2.33 5.70 3.75BPG - 4.500 .002 -.02 - - - Byte Power Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .002 .001CAB 315.918 1.162 .420 21.30 16.4 20.00 5.73 f Cabcharge Aust .. . . . . . . . . . . . . . . . . . . . . . . . 3.49 -30 3.49 3.55 3.80 3.49 -6.30 4.09 2.83CTX 4898.37 19.226 7.467 174.10 16.4 120.00 4.19 f Caltex Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 28.63 -88 28.63 28.65 29.50 28.16 -1.37 37.68 28.16CZZ 109.534 .376 .149 110.20 14.3 40.00 2.54 f Capilano Honey.. . . . . . . . . . . . . . . . . . . . . . . . . 15.77 -11 15.77 16.00 16.50 14.56 +.92 23.191 14.56CAJ 3156.27 18.094 .071 -.90 - - - f Capitol Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +1.5 .13 .135 .135 .115 +14.11 .225 .10CAA 2367.01 13.874 .088 1.21 15.3 - - Capral. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 +1.5 .18 .185 .19 .165 +10.44 .21 .082CAQ - - .092 -.17 - - - CAQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - - .13 .14 .14 +1.61 .19 .10CDD 4119.71 6.415 .566 -71.51 - - - f Cardno... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.18 +10.5 1.18 1.215 1.26 1.055 +11.38 1.26 .337CDP 10.819 .321 .538 70.55 10.9 39.71 5.16 Carindale Prop ... . . . . . . . . . . . . . . . . . . . . . . . . 7.69 -11 7.69 7.88 7.95 7.67 +.20 9.00 7.00CCE 46012.9 170.274 .184 -.34 - - - Carnegie Cln Energy .. . . . . . . . . . . . . . . . . . . .08 +.7 .08 .081 .091 .073 +11.20 .091 .024CAR 4752.01 18.459 2.482 45.40 22.6 37.30 3.63 f Carsales.com ... . . . . . . . . . . . . . . . . . . . . . . . . . 10.28 -37 10.28 10.31 10.64 10.115 -1.86 13.63 9.57CCV 1038.95 7.324 .177 -2.30 - 3.00 8.33 f Cash Converters.. . . . . . . . . . . . . . . . . . . . . . . . .36 +.5 .355 .36 .37 .35 +3.02 .665 .295CAT 893.710 2.986 .373 -5.00 - - - Catapult Grp Int. . . . . . . . . . . . . . . . . . . . . . . . . . 2.36 -10 2.33 2.37 2.53 2.33 -2.45 4.29 1.949CBL 98.549 .225 .865 8.09 45.4 5.25 1.43 CBL Corp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.67 +16 3.62 3.84 3.75 3.52 +6.17 3.84 1.92CT1 - .637 .004 -.24 - - - CCP Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .03 - .025 .03 .03 .03 +1.61 .059 .007CWP 205.906 1.195 .418 55.30 9.6 28.50 5.38 f Cedar Woods Prop ... . . . . . . . . . . . . . . . . . . . 5.30 -18 5.22 5.30 5.50 5.22 -1.67 5.60 3.91CDY 12783.8 32.017 .034 -.38 - - - Cellmid.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.2 .031 .032 .032 .028 +8.28 .041 .016CLT 5.000 .072 .014 3.30 8.3 1.25 4.55 f Cellnet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 +2 .26 .275 .275 .26 +9.46 .28 .16CAF 42.538 .932 .113 2.94 24.5 2.20 3.06 f Centrepoint Alliance.. . . . . . . . . . . . . . . . . . . . .72 - .71 .72 .72 .71 +1.61 .755 .30CNI 1162.07 7.842 .261 15.80 7.3 5.30 4.61 f Centuria Capital . . . . . . . . . . . . . . . . . . . . . . . . . † 1.15 +5 1.15 1.16 1.19 1.14 +6.16 1.19 .946CIP 989.555 3.903 .530 25.70 9.7 21.65 8.66 Centuria Ind REIT .. . . . . . . . . . . . . . . . . . . . . . . 2.50 +1 2.49 2.50 2.50 2.46 +2.02 2.875 2.35CMA 298.404 1.265 .262 37.52 5.8 17.25 7.88 Centuria Metropol . . . . . . . . . . . . . . . . . . . . . . . 2.19 +1 2.19 2.33 2.37 2.18 +2.07 2.40 1.98CUA 102.042 .769 .160 27.90 7.8 17.00 7.76 Centuria Urban Reit . . . . . . . . . . . . . . . . . . . . . 2.19 - 2.19 2.20 2.20 2.17 +1.61 2.35 1.96CVS - - .002 -.08 - - - Cervantes Corp .. . . . . . . . . . . . . . . . . . . . . . . . . .008 - .01 .012 .008 .008 +1.61 .012 .003CFO 1022.76 4.478 .027 - - - - CFOAM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .55 - .54 .555 .60 .52 +1.61 .80 .45CGF 7091.50 31.562 6.237 58.50 18.6 32.50 2.98 f Challenger.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.91 -29 10.90 10.92 11.20 10.83 -.98 11.89 6.58CHR - - .025 3.30 98.5 - - f Chalmers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.25 - 3.25 3.50 3.25 3.25 +1.61 3.35 2.85CHP - 4.841 .004 -.70 - - - Chapmans... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .014 - .014 .017 .014 .014 +1.61 .06 .002CHC 6573.53 32.476 1.932 52.50 8.9 28.00 5.98 Charter Hall Grp .. . . . . . . . . . . . . . . . . . . . . . . . 4.68 -2 4.68 4.69 4.76 4.62 +1.19 5.91 4.24CQR 6352.94 22.057 1.702 45.65 9.2 28.20 6.73 Charter Hall Ret REIT.. . . . . . . . . . . . . . . . . . . 4.19 -8 4.19 4.20 4.27 4.17 -.26 4.98 4.05CCA 656.743 1.529 .032 - - - - ChimpChange ... . . . . . . . . . . . . . . . . . . . . . . . . .66 +6 .63 .68 .67 .61 +11.61 .77 .45CDC 91.349 1.762 .092 - - - - China Dairy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 - .125 .13 .125 .12 +1.61 .50 .12CDH - - .001 .14 6.4 - - ChongHerr Invest.. . . . . . . . . . . . . . . . . . . . . . . .009 - .003 .013 .009 .009 +1.61 .012 .006CNU 831.535 3.446 1.616 20.36 19.5 18.53 4.67 Chorus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.97 -9 3.96 3.97 4.03 3.89 -.60 4.48 3.34CLW 455.259 2.704 .816 - - - - Chtr H Lwr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.95 +7 3.90 3.98 3.97 3.81 +3.42 4.06 3.60CII 6.318 .080 .201 29.76 5.8 9.00 5.17 f CI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.74 -1 1.625 1.735 1.75 1.61 +1.04 2.77 1.30CIM 1397.09 7.439 11.329 157.50 22.2 98.00 2.80 f Cimic Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 34.94 +3 34.92 34.99 35.20 33.74 +1.70 39.82 22.96CND 169.708 .362 .009 -4.31 - - - Clarius Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .105 .10 .10 +1.61 .21 .09CL1 756.435 2.887 .305 4.64 56.3 4.00 1.53 Class .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.61 -15 2.61 2.63 2.80 2.58 -3.82 4.20 1.86CSS 6947.69 18.687 .047 -.81 - - - Clean Seas .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 - .033 .035 .037 .033 +1.61 .054 .029CLQ 10718.2 21.342 .328 -2.87 - - - Clean TeQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . .685 +9 .68 .685 .73 .575 +16.74 .73 .115CWY 18041.4 74.053 1.814 2.80 40.7 .90 .79 f Cleanaway Waste .. . . . . . . . . . . . . . . . . . . . . . 1.14 -1.5 1.135 1.14 1.165 1.11 +.32 1.26 .685CVW 163.391 1.115 .862 4.39 29.8 2.50 1.91 f Clearview Wealth .. . . . . . . . . . . . . . . . . . . . . . . 1.31 -8 1.29 1.35 1.38 1.30 -4.14 1.44 .842CUV 159.360 .355 .354 -24.00 - - - Clinuvel Pharmac... . . . . . . . . . . . . . . . . . . . . . 7.42 -50 7.40 7.79 8.36 7.41 -4.70 9.19 2.90CLV 600.880 1.524 .084 1.34 38.1 .75 1.47 f Clover .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .51 -2.5 .505 .51 .53 .51 -3.06 .685 .25CMI 83.505 1.729 .029 9.90 9.4 6.00 6.45 f CMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .93 - .93 .935 .93 .905 +1.61 1.345 .785CGR 1925.22 4.337 .030 .04 562.5 1.00 4.44 f CML Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 -2.5 .225 .25 .255 .225 -8.39 .275 .130CA8 24.980 .179 .019 - - - - CoAssets .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 +2.5 .09 .23 .23 .195 +13.81 .40 .10COB 15601.3 15.601 .013 - - - - Cobalt Blue.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .18 .185 .28 .18 - .28 .18CCL 7480.89 31.977 7.468 53.40 18.3 44.50 4.55 p Coca-Cola Amatil. . . . . . . . . . . . . . . . . . . . . . . . 9.78 -24 9.77 9.79 9.98 9.72 -.78 10.35 7.905COH 881.694 4.007 7.383 330.60 38.9 230.00 1.79 f Cochlear.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 128.56 +120 128.52 128.80 129.10 123.95 +2.56 144.12 89.97CDA 939.610 4.406 .372 8.80 23.9 6.00 2.86 f Codan... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.10 +5 2.08 2.10 2.15 2.01 +4.05 2.19 .66CGS 107.072 1.771 .147 2.40 54.2 - - CogState .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.30 - 1.30 1.325 1.33 1.30 +1.61 1.39 .495CL8 6396.22 11.961 .008 -.55 - - - Collaborate Corp .. . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .017 .019 .02 .016 -3.39 .039 .016CL8O 5733.33 6.663 - - - - - opt apr17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.4 .001 .003 .004 .001 -78.39 .014 .001CLH 3382.82 6.383 .173 14.00 9.1 7.80 6.12 f Collection House ... . . . . . . . . . . . . . . . . . . . . . 1.275 -17.5 1.275 1.28 1.465 1.23 -10.45 1.64 .93CKF 685.953 4.436 .575 32.26 18.6 16.00 2.67 f Collins Foods ... . . . . . . . . . . . . . . . . . . . . . . . . . 6.00 -6 6.00 6.01 6.10 5.91 +.62 6.73 3.49CBA 10652.3 56.645 140.749 542.50 15.1 420.00 5.14 f C’wlth Bank of Aust .. . . . . . . . . . . . . . . . . . . . 81.68 -130 81.67 81.71 82.68 81.12 +.05 85.65 69.22COM 168.000 1.966 .009 -.67 - - - ComOps... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .012 .014 .013 .013 +1.61 .022 .01CMP 273.714 2.180 .119 1.90 35.3 - - Compumedics .. . . . . . . . . . . . . . . . . . . . . . . . . . .67 -.5 .66 .67 .675 .63 +.87 .93 .315CPU 7397.66 32.624 6.966 38.45 33.2 33.00 2.59 p Computershare .. . . . . . . . . . . . . . . . . . . . . . . . . 12.75 -15 12.74 12.75 13.04 12.65 +.45 13.04 8.64CXZ 436.577 .828 .010 -7.69 - - - Connexion Media.. . . . . . . . . . . . . . . . . . . . . . . .094 -.6 .094 .11 .115 .094 -4.39 .21 .082CXZO 40.000 1.765 - - - - - opt feb17 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .003 .002 .002 +101.6 .048 .001CEN .753 .115 .834 -8.68 - 22.87 5.03 Contact Energy .. . . . . . . . . . . . . . . . . . . . . . . . . 4.55 +1 4.55 - 4.55 4.54 +1.83 5.12 3.955CGA 26.834 .949 .061 -.03 - - - Contango Asset .. . . . . . . . . . . . . . . . . . . . . . . . † 1.45 -10 1.45 1.50 1.55 1.45 -4.84 1.93 .001CIE 1273.41 6.724 .078 3.50 27.6 6.50 6.74 p Contango Income ... . . . . . . . . . . . . . . . . . . . . .965 - .96 .965 .98 .96 +1.61 1.00 .91CIEO 80.000 .352 - - - - - opt mar18.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .014 .02 .014 .014 +1.61 .05 .005CTD 1048.67 4.974 1.796 43.20 39.5 24.00 1.41 f Corporate Travel . . . . . . . . . . . . . . . . . . . . . . . . . 17.07 -31 17.06 17.08 17.62 17.06 -.17 19.154 10.865COO 113.558 .510 .016 .01 630.0 - - p Corum Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 -.2 .063 .067 .066 .063 -1.46 .135 .057CGC 3484.22 15.283 1.069 8.04 41.7 9.00 2.69 f Costa Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.35 +2 3.34 3.36 3.39 3.21 +2.21 3.55 2.35CUP 387.478 4.326 .095 12.13 6.8 8.00 9.64 f Countplus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .83 -1 .82 .83 .84 .815 +.42 .95 .545CVT 3147.27 10.085 .042 -3.10 - - - Covata .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .082 -2.3 .078 .08 .105 .077 -20.29 .46 .071CYG 6.879 .807 .033 -7.60 - - - f Coventry Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .86 -9 .82 .84 .95 .86 -7.86 1.25 .82CVO 11482.1 47.335 .728 8.10 23.7 4.70 2.45 f Cover-More Grp ... . . . . . . . . . . . . . . . . . . . . . . 1.92 -1.5 1.915 1.925 1.935 1.92 +.84 2.063 1.116CGO 31.000 .101 .006 -9.88 - - - f CPT Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .16 - .16 .16 +1.61 .35 .15CCP 2462.46 6.178 .805 106.40 16.0 54.00 3.17 f Credit Corp Grp... . . . . . . . . . . . . . . . . . . . . . . . 17.01 -71 16.99 17.02 18.11 16.27 -2.39 20.16 9.25CPH 1011.59 7.420 .008 - - - - Creso Pharma... . . . . . . . . . . . . . . . . . . . . . . . . . .23 +.5 .23 .245 .28 .23 +3.84 .39 .19CMW 10018.7 54.669 1.741 18.86 5.2 8.38 8.46 Cromwell Prop ... . . . . . . . . . . . . . . . . . . . . . . . . .99 - .985 .99 .99 .97 +1.61 1.115 .885CM8 571.145 10.426 .019 .56 18.8 - - Crowd Mobile .. . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -1.5 .105 .11 .12 .105 -10.89 .28 .08CWN 8719.65 36.035 8.122 130.26 8.6 72.50 6.50 p Crown Resorts .. . . . . . . . . . . . . . . . . . . . . . . . . . 11.15 -34 11.14 11.16 11.50 11.11 -1.34 14.06 10.31CTE - .015 .009 .64 28.9 1.00 5.41 Cryosite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 - .185 .21 .185 .185 +1.61 .25 .155CSV 2680.22 11.996 .245 5.80 13.2 9.00 11.76 CSG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .765 -6 .76 .765 .83 .735 -5.66 1.715 .675CSL 5190.56 26.617 51.176 362.11 31.0 170.13 1.51 CSL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 112.37 -51 112.37 112.53 114.25 111.00 +1.16 121.25 91.62CSR 14022.2 55.344 2.184 35.50 12.2 25.00 5.77 CSR ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.33 -18 4.32 4.33 4.505 4.30 -2.38 4.72 2.60CLX 5.151 .166 .060 30.20 2.8 4.00 4.71 f CTI Logistics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .85 - .85 .90 .85 .85 +1.61 1.03 .705CV1 981.374 9.938 .014 -5.88 - - - CV Check... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .094 +.9 .094 .096 .097 .087 +12.20 .367 .068CV1O - .141 - - - - - opt oct17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .004 .001 .001 +1.61 .004 .001CVC 30.202 .123 .221 11.54 16.0 10.00 5.41 f CVC ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.85 -1 1.85 1.86 1.865 1.80 +1.08 1.93 1.275CYB 15108.0 43.048 3.306 -38.23 - - - Cybg ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.64 -21 4.62 4.64 4.85 4.48 -2.72 5.855 3.50CYQ 3009.89 16.829 .017 -1.17 - - - Cycliq Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.6 .04 .041 .046 .039 -11.43 .051 .016CYC 46.259 .134 .054 8.81 10.3 1.00 1.10 p Cyclopharm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .91 +7 .85 1.00 1.01 .84 +9.95 1.46 .53CYP 2120.66 6.262 .054 -6.82 - - - Cynata Therapeutics .. . . . . . . . . . . . . . . . . . . .60 -1 .60 .61 .625 .51 -.03 .805 .26DTL 465.364 4.891 .268 8.98 19.4 8.00 4.60 f Data#3 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.74 -6.5 1.74 1.79 1.81 1.725 -1.99 1.825 .955DDT 5023.50 18.094 .011 -.43 - - - DataDot Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.1 .014 .015 .016 .014 -5.05 .024 .01DTX 55.000 1.645 .007 -10.30 - - - Datetix Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 -3 .23 .24 .27 .24 -9.50 .70 .20DSX 2113.61 21.776 .016 -1.97 - - - Decimal Software.. . . . . . . . . . . . . . . . . . . . . . . .055 +.3 .055 .057 .058 .052 +7.38 .064 .04DCG 1257.40 2.304 .172 -34.50 - 4.00 4.00 f Decmil Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 -5 1.00 1.015 1.065 .985 -3.15 1.31 .655DLC 124.999 1.542 .003 -.03 - - - Delecta.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .004 +1.61 .011 .002DGH 58.859 .147 .034 13.73 6.6 4.50 4.95 f Desane Grp Hldgs .. . . . . . . . . . . . . . . . . . . . . . .91 +8 .91 .95 .91 .83 +11.25 .91 .665DVN 114.421 .358 .071 -41.30 - - - Devine .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 -.5 .45 .455 .455 .445 +.52 .675 .42DXS 12467.3 75.731 8.808 130.06 7.0 42.17 4.63 DEXUS Prop Grp ... . . . . . . . . . . . . . . . . . . . . . 9.10 +4 9.10 9.11 9.14 8.89 +2.06 9.89 7.095DDR 1158.99 2.295 .386 14.61 16.5 15.05 6.24 f Dicker Data.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.41 - 2.41 2.45 2.52 2.39 +1.61 2.52 1.37DMC 180.000 2.388 .022 .01 900.0 - - Digimatic Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - .082 .085 .09 .085 +1.61 .24 .08DCC 14445.1 21.559 .009 -2.59 - - - Digital CC... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 +.6 .04 .042 .047 .034 +18.76 .22 .034DXB 23152.9 37.536 .012 -.39 - - - Dimerix.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .009 .007 +1.61 .017 .005DXF - .014 .217 1.64 25.6 - - Ding Sheng Xin Fin .. . . . . . . . . . . . . . . . . . . . . .42 - .34 .49 .42 .42 +1.61 .85 .31DM1 1270.31 2.420 .007 -2.95 - - - DirectMoney .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 - .023 .033 .027 .019 +1.61 .11 .013DCL 488.732 1.265 .019 - - - - DomaCom... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +1 .215 .235 .22 .21 +6.38 .70 .20DMP 2364.39 6.276 5.446 94.40 64.9 73.50 1.20 p Domino’s Pizza .. . . . . . . . . . . . . . . . . . . . . . . . . 61.31 +30 61.21 61.34 61.99 56.75 +2.11 80.69 49.31DNA 3748.92 15.699 .324 9.29 4.2 1.00 2.56 Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 +2 .37 .395 .39 .357 +7.02 .775 .35DFM 211.678 2.249 .329 -.81 - 5.00 5.99 Dongfang Modern Ag ... . . . . . . . . . . . . . . . . .835 +4.5 .83 .835 .86 .77 +7.31 2.49 .74DVL 362.601 1.861 .077 -3.63 - - - Dorsavi. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .46 -3 .45 .46 .495 .46 -4.51 .595 .255DOW 12216.0 38.166 2.914 40.30 17.0 24.00 3.50 f Downer EDI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.86 +40 6.84 6.86 7.46 6.16 +7.81 7.46 3.05DTS 2968.26 7.378 .019 - - - - Dragontail Systems ... . . . . . . . . . . . . . . . . . . .33 +6 .325 .34 .35 .255 +23.84 .35 .195DRG 1051.07 4.355 .007 -.79 - - - Draig Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.4 .03 .034 .032 .028 +15.90 .05 .02DN8 136.255 6.164 .074 - - - - Dreamscape Netwk ... . . . . . . . . . . . . . . . . . . .215 - .21 .22 .22 .21 +1.61 .28 .19DRO 1982.07 6.864 .017 -40.94 - - - Droneshield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .46 +3 .455 .475 .52 .43 +8.59 .52 .17DROO 941.388 6.161 .007 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 +5 .215 .22 .26 .175 +30.19 .26 .019DTI 347.597 1.779 .053 .03 1400.0 - - DTI Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 +1 .42 .425 .42 .405 +4.05 .524 .211DUB 1483.07 2.715 .034 -13.04 - - - Dubber Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 -5 .38 .40 .44 .35 -10.01 .75 .35DUE 52981.5 409.831 6.667 3.39 80.8 18.25 6.66 DUET Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.74 -5 2.74 2.75 2.82 2.74 -.18 2.94 2.125DLX 7164.59 24.029 2.359 34.10 17.8 24.00 3.96 f DuluxGroup ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.06 -4 6.05 6.07 6.13 6.02 +.96 6.78 5.76D2O 110.693 .252 .068 - - - - Duxton Water .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.06 +2 1.05 1.06 1.07 1.02 +3.54 1.10 .96D2OO 93.300 .474 .002 - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.4 .038 .04 .04 .038 -7.91 .10 .021DWS 848.659 2.982 .200 13.00 11.7 9.75 6.41 f DWS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.52 +10 1.51 1.52 1.52 1.41 +8.66 1.52 1.05DYE 423.417 1.692 .082 -3.20 - - - Dyesol . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +1 .22 .225 .225 .21 +6.38 .27 .18EAL 252.000 .776 .010 -14.51 - - - f E & A ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 +.8 .065 .071 .071 .065 +14.31 .13 .06EBO 1.006 .007 2.449 80.08 20.1 47.71 2.96 p EBOS Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 16.12 -147 16.22 17.84 16.50 16.12 -6.74 19.10 12.20ECG 47.384 .171 .102 1.59 11.9 - - Ecargo Hldg ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -1 .175 .19 .205 .19 -3.39 .38 .16ECX 16221.7 23.697 .998 18.88 19.9 13.75 3.66 f Eclipx Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.76 +6 3.75 3.76 3.79 3.60 +3.24 4.35 2.42EGA 121.865 .426 .014 - - - - Egan Street Res.. . . . . . . . . . . . . . . . . . . . . . . . . .24 -3 .24 .25 .27 .22 -9.50 .34 .22EGAO - 1.651 .002 - - - - opt mar18.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 - .041 .053 .035 .035 +1.61 .14 .03ENN 49.974 .683 .190 5.86 36.3 15.04 7.06 Elanor Investors Grp .. . . . . . . . . . . . . . . . . . . 2.13 -1 2.13 2.18 2.17 2.13 +1.15 2.34 1.57ERF 332.327 1.118 .174 - - - - Elanor Retail Prop ... . . . . . . . . . . . . . . . . . . . . 1.35 +3 1.00 1.35 1.35 1.32 +3.89 1.35 1.25ELD 590.146 4.781 .480 56.90 7.4 - - Elders .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.22 -10 4.22 4.24 4.35 4.17 -.70 4.389 3.200EOS 302.840 1.349 .105 8.12 22.7 - - Electro Optic Sys .. . . . . . . . . . . . . . . . . . . . . . . 1.845 -1.5 1.77 1.845 1.93 1.75 +.81 2.44 1.02ELX 4901.78 7.778 .139 2.77 41.5 - - Ellex Medical Lasers .. . . . . . . . . . . . . . . . . . . 1.15 -13 1.14 1.17 1.33 .97 -8.54 1.62 .65EMB 1.500 .011 .024 94.00 11.7 37.50 3.41 f Embelton .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.00 - 10.10 11.00 11.00 11.00 +1.61 11.00 7.00EHL 5484.90 18.597 .058 -40.42 - - - Emeco ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .097 +1 .096 .097 .097 .082 +13.11 .097 .025EMC 2195.26 6.138 .176 -296.01 - - - Emefcy Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .74 -10.5 .735 .74 .85 .715 -10.81 1.18 .19EML 1361.45 5.053 .405 1.82 90.7 - - EML Payments.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.65 -8 1.65 1.655 1.735 1.65 -3.01 2.20 .925EPD 434.713 2.432 .060 -1.47 - - - f Empired.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 -.5 .48 .49 .495 .48 +.60 .55 .225EOR 950.000 11.220 .003 -.14 - - - Enhanced Oil & Gas ... . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .006 +1.61 .017 .003ENB 1647.08 35.954 .002 -.62 - - - Eneabba Gas... . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +1.61 .024 .004EAX 38.447 .086 .025 -1.73 - 6.32 6.45 f Energy Action .. . . . . . . . . . . . . . . . . . . . . . . . . . . .98 -2 .97 1.00 1.00 .96 -.39 1.80 .74EOL - - .007 2.53 15.0 1.00 2.63 Energy One... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 - .30 .36 .38 .38 +1.61 .40 .30EGY - .231 .003 -.74 - - - Energy Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .005 .009 .008 .008 +1.61 .02 .005EGG 339.289 .377 .078 8.00 11.4 - - Enero Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .91 - .91 .95 .93 .91 +1.61 1.32 .815EGN 78.219 .966 .051 1.23 13.4 - - Engenco ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +2 .155 .165 .165 .145 +15.41 .175 .07ENC 127.022 .681 .065 -.28 - - - Enice Hldgs Co ... . . . . . . . . . . . . . . . . . . . . . . . .25 -1 .24 .255 .255 .25 -2.23 .37 .215EXO 150.000 12.522 .001 -1.59 - - - Ennox Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .004 .003 .003 +1.61 .009 .002ESI 10645.2 37.868 .045 -.16 - - - Env Clean Tech... . . . . . . . . . . . . . . . . . . . . . . . . .016 -.1 .015 .017 .017 .016 -4.27 .022 .01ESIOA 8091.40 18.221 .009 - - - - opt jul17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .009 .007 +1.61 .014 .005ESIOB 1874.04 24.593 .003 - - - - opt jul17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .005 .004 +1.61 .012 .004EGL 40.234 .309 .006 -.01 - - - Environment Grp .. . . . . . . . . . . . . . . . . . . . . . . .026 -.4 .029 .032 .032 .026 -11.72 .065 .01EVS 283.201 2.017 .015 -1.10 - - - Envirosuite .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .067 -.7 .067 .07 .07 .066 -7.85 .175 .065EPA 2.733 1.555 .003 -.04 - - - Ephraim Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.61 .004 .002EQT 5.524 .125 .369 66.98 27.4 68.00 3.70 f EQT Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 18.38 +59 18.36 18.38 18.49 17.80 +4.93 20.61 12.91EPW 2221.45 12.872 .304 14.63 8.2 12.00 9.96 ERM Power.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.205 -3 1.205 1.21 1.24 1.175 -.82 1.645 .745ESV 292.000 6.108 .093 -6.00 - - - eServGlobal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 +2.5 .12 .14 .145 .12 +22.45 .16 .037EHE 9444.87 27.502 .701 15.10 17.8 25.60 9.52 f Estia Health .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.69 -6 2.68 2.70 2.765 2.64 -.57 6.309 2.062ESK - .039 .030 -23.28 - - - Etherstack.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .265 - .18 .235 .265 .265 +1.61 .33 .09EBG - .005 .031 5.80 14.7 5.50 6.47 f Eumundi Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .85 - .86 .89 .85 .85 +1.61 .91 .085EGH 207.621 2.279 .157 5.19 13.1 - - Eureka Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .68 - .68 .685 .695 .675 +1.61 .80 .46EZL 181.422 1.035 .177 2.24 49.1 4.00 3.64 f Euroz.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.10 +8 1.10 1.20 1.10 1.02 +9.46 1.10 .70EVE 634.613 9.242 .009 -.14 - - - EVE Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.2 .007 .009 .008 .007 -20.61 .015 .005EVT 273.738 1.700 2.264 82.20 17.3 51.00 3.59 f Event Hospitality. . . . . . . . . . . . . . . . . . . . . . . . . 14.21 -33 14.21 14.23 14.97 14.21 -.66 15.99 13.13EVO 43.914 .053 .190 8.34 12.8 4.65 4.35 Evolve Edu Grp ... . . . . . . . . . . . . . . . . . . . . . . . 1.07 +12 1.03 1.08 1.07 .95 +14.25 1.07 .75EVZ 164.503 .642 .003 -1.16 - - - EVZ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 +.1 .015 .017 .015 .014 +8.76 .022 .006FTT 1605.17 6.369 .047 -3.04 - - - Factor Theraptcs .. . . . . . . . . . . . . . . . . . . . . . . .064 -.2 .064 .066 .068 .062 -1.42 .082 .032FXJ 44602.4 139.388 2.035 -38.50 - 4.00 4.52 p Fairfax Media.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .885 +2.5 .885 .89 .94 .845 +4.52 1.06 .72FZO 882.861 1.586 .008 - - - - Family Zone Cyber .. . . . . . . . . . . . . . . . . . . . . .18 +3 .18 .205 .215 .165 +21.61 .375 .145FRM 100.128 1.475 .089 14.73 11.0 - - Farm Pride Foods... . . . . . . . . . . . . . . . . . . . . . 1.62 -17 1.62 1.65 1.80 1.62 -7.88 2.69 1.39FFC 25.833 .170 .004 -4.34 - - - FarmaForce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -1 .14 .17 .15 .13 -5.05 .27 .11FBR 11013.7 50.498 .052 -.87 - - - Fastbrick Robotics .. . . . . . . . . . . . . . . . . . . . . .081 -.7 .08 .081 .089 .078 -6.34 .165 .019FE8 - .024 .023 - - - - Faster Enterprises .. . . . . . . . . . . . . . . . . . . . . . .205 - .105 .195 .205 .205 +1.61 .25 .16FFG - 1.923 .005 1.04 2.9 - - Fatfish Internet Grp.. . . . . . . . . . . . . . . . . . . . . .03 - .031 .04 .03 .03 +1.61 .08 .03FFI 2.951 .019 .039 21.40 17.5 11.00 2.93 f FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.75 +7 3.68 3.85 3.75 3.68 +3.52 3.85 3.15FID 27.887 .706 .118 - - - - f Fiducian Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3.77 +6 3.71 3.76 3.79 3.69 +3.23 3.79 1.98FRI 337.613 .847 .220 3.82 24.9 7.00 7.37 f Finbar Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .95 -3 .95 .97 .975 .95 -1.45 1.00 .78FGR 3594.30 22.233 .040 -1.86 - - - First Graphite .. . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1 .125 .13 .14 .125 -5.53 .165 .047FGROB 2318.67 7.535 .004 - - - - opt may17 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 +.1 .031 .034 .035 .032 +4.64 .073 .006FGF 1266.42 5.187 .004 -.12 - - - First Growth Funds ... . . . . . . . . . . . . . . . . . . . .005 +.1 .005 .006 .005 .004 +26.61 .011 .004FGFOA - - - - - - - opt feb18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .004 .002 .002 +1.61 .005 .002FGFOC - - - - - - - opt feb18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - - .002 .002 +1.61 .003 .002FCT 2061.18 9.076 .060 -3.81 - - - Firstwave Cloud Tech ... . . . . . . . . . . . . . . . . .48 -5 .48 .49 .55 .48 -7.82 .69 .001FPH 1660.47 8.424 4.857 26.13 32.8 17.43 2.04 Fisher & Paykel Hlth .. . . . . . . . . . . . . . . . . . . . 8.56 +3 8.55 8.57 8.60 8.16 +1.97 10.27 7.70FWD 222.227 .877 .115 -45.88 - - - f Fleetwood ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.89 -6 1.90 1.93 1.97 1.88 -1.46 2.29 1.00FBU 3750.51 17.151 6.808 63.88 15.4 30.71 3.13 Fletcher Bld .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.81 -35 9.79 9.82 10.18 9.65 -1.83 10.785 6.045FXL 6288.66 19.032 .823 14.50 15.2 14.50 6.56 f FlexiGroup... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.21 -8 2.21 2.22 2.31 2.17 -1.88 2.79 1.705FRX 110.000 1.326 .007 -1.90 - - - Flexiroam ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 +.5 .094 .10 .10 .094 +6.88 .235 .09FLT 1547.46 6.627 2.975 242.40 12.2 152.00 5.16 f Flight Centre Travel . . . . . . . . . . . . . . . . . . . . . . 29.46 -107 29.43 29.48 30.80 29.32 -1.89 45.37 28.52FLK 497.646 1.738 .141 3.70 25.9 2.50 2.61 f Folkestone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .957 -.3 .955 .96 .965 .955 +1.30 1.02 .79FET 521.653 4.055 .627 43.25 5.8 13.80 5.50 Folkestone Edu ... . . . . . . . . . . . . . . . . . . . . . . . 2.51 -4 2.46 2.51 2.55 2.455 +.05 2.91 2.08FSF 76.992 .197 .718 38.72 15.0 8.17 1.40 Fonterra S/H Fund... . . . . . . . . . . . . . . . . . . . . 5.82 -9 5.82 5.95 6.07 5.82 +.09 6.07 4.94FOR 446.646 1.347 .171 - - - - Forager Aust Shs Fnd ... . . . . . . . . . . . . . . . . 1.95 +4 1.95 1.975 2.04 1.90 +3.71 2.04 1.63


3TablesWkly YTD Mkt P/E Div Last Week Move 52 52

ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

+ Dividend Div52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E

High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio

INDUSTRIALS cont’d

FRN 3034.01 11.941 .005 -.36 - - - Fraser Range Metals .. . . . . . . . . . . . . . . . . . . .021 -.1 .02 .021 .021 .02 -2.93 .027 .006FNP 478.002 11.400 .799 29.52 13.6 4.00 1.00 f Freedom Food ... . . . . . . . . . . . . . . . . . . . . . . . . 4.00 +28 3.99 4.00 4.16 3.70 +9.14 5.165 3.208FIG 1585.98 9.883 .144 - - - - Freedom Insurance.. . . . . . . . . . . . . . . . . . . . . .60 - .595 .60 .61 .58 +1.61 .61 .34FHS 210.001 .391 .010 - - - - Freehill Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 -3.5 .07 .095 .11 .095 -25.31 .15 .095FLN 551.424 1.635 .461 -.52 - - - Freelancer .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.01 -9.5 1.00 1.01 1.105 .925 -6.98 1.80 .925FDV 203.089 .246 .052 - - - - Frontier Digital . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 - .435 .45 .48 .44 +1.61 .59 .43FSA 206.218 .808 .164 10.78 12.2 7.00 5.34 f FSA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.31 +1 1.295 1.31 1.32 1.29 +2.38 1.32 .92FUN 686.373 10.107 .013 -3.49 - - - f Funtastic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.4 .017 .02 .021 .017 -17.43 .026 .012FFT 423.296 2.254 .022 -4.76 - - - Future Fibre Tech ... . . . . . . . . . . . . . . . . . . . . . .175 +.5 .17 .175 .18 .17 +4.56 1.095 .16GEM 4499.80 26.057 1.361 23.05 15.3 24.00 6.80 f G8 Education .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3.53 -10 3.53 3.54 3.64 3.53 -1.14 4.19 2.62GRB 1692.33 16.995 .041 .15 32.0 - - Gage Roads Brewing .. . . . . . . . . . . . . . . . . . .048 -.1 .047 .048 .05 .047 -.43 .062 .027GAP 805.677 3.755 .119 3.44 11.6 1.75 4.38 Gale Pacific .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .40 -1 .40 .41 .415 .40 -.82 .435 .27GCM - .037 .024 - - - - Garda Capital Grp .. . . . . . . . . . . . . . . . . . . . . . .995 - .90 .99 .995 .995 +1.61 1.10 .90GDF 128.201 1.097 .119 18.80 5.6 9.20 8.68 Garda Div Prop Fund ... . . . . . . . . . . . . . . . . . 1.06 -.5 1.06 1.08 1.095 1.05 +1.14 1.10 .90GTY 4769.35 18.733 .608 14.60 13.9 9.07 4.47 Gateway Lifestyle.. . . . . . . . . . . . . . . . . . . . . . . 2.03 -2 2.03 2.04 2.10 1.985 +.64 3.05 1.982GZL 2.250 .024 .134 74.59 3.1 12.00 5.22 f Gazal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.30 +4 2.31 2.40 2.30 2.26 +3.38 2.71 1.930GBT 2331.84 4.023 .201 13.82 21.4 11.00 3.72 f GBST Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.96 -93 2.96 2.97 3.95 2.91 -22.29 5.50 2.91GDI 1363.12 7.974 .531 9.59 10.3 7.75 7.87 GDI Prop Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .985 - .985 .99 .995 .98 +1.61 1.00 .825GHC 396.499 1.793 .417 10.53 18.0 8.90 4.68 Generation Health .. . . . . . . . . . . . . . . . . . . . . . 1.90 -3 1.85 1.90 1.98 1.90 +.06 2.32 1.60GBI 27.500 .074 .024 -3.09 - - - Genera Biosystems ... . . . . . . . . . . . . . . . . . . .235 -.5 .23 .26 .24 .23 -.47 .31 .165GNE 238.709 .789 2.070 17.57 11.8 14.62 7.06 Genesis Energy .. . . . . . . . . . . . . . . . . . . . . . . . . 2.07 -1 2.05 2.08 2.10 2.05 +1.13 2.27 1.655GSS 92.037 .632 .045 -4.20 - - - Genetic Signatures .. . . . . . . . . . . . . . . . . . . . . .44 +2.5 .42 .44 .44 .415 +7.64 .75 .375GTG 4316.02 88.361 .024 -.49 - - - Genetic Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .011 .009 +1.61 .024 .009GNX 2206.03 6.582 .035 -4.45 - - - Genex Power.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -3 .195 .205 .23 .18 -11.43 .315 .085GTK 337.282 .570 .217 12.40 24.0 11.37 3.82 Gentrack Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.98 -21 2.96 2.98 3.18 2.75 -4.97 3.55 1.99GMA 8757.75 27.273 1.783 41.30 8.5 28.00 8.00 f Genworth Mortg Ins .. . . . . . . . . . . . . . . . . . . . † 3.50 +14 3.49 3.50 3.51 3.30 +5.78 3.51 2.119GSW 206.914 1.203 .014 - - - - GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .32 -1 .32 .35 .33 .30 -1.42 .36 .245GID 1703.00 5.412 .015 -504.23 - - - GI Dynamics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.1 .027 .029 .029 .024 -1.83 .039 .015GLE - - .019 5.31 4.7 - - GLG Corp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .255 .30 .25 .25 +1.61 .26 .20GCS 2468.15 3.846 .115 -38.40 - 1.00 1.74 f Global Construct .. . . . . . . . . . . . . . . . . . . . . . . .575 +.5 .58 .59 .60 .56 +2.49 .60 .35GLH 55.894 .156 .013 4.19 9.2 - - Global Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 -3.5 .40 .415 .43 .385 -6.72 .50 .25GLB 1.150 .017 .045 11.40 9.5 6.00 5.56 f Globe Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.08 -2 1.08 - 1.08 1.08 -.20 1.34 1.00GFY 405.935 .988 .047 19.19 6.0 11.30 9.83 p Godfreys Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.15 +12 1.15 1.16 1.15 1.05 +13.26 1.40 .655GMY 11.515 .062 .018 -.60 - - - Goldfields Money.. . . . . . . . . . . . . . . . . . . . . . . 1.015 +1 1.015 1.03 1.015 1.005 +2.61 1.05 .80GMG 21118.4 90.299 12.399 72.00 9.6 24.80 3.58 Goodman Grp... . . . . . . . . . . . . . . . . . . . . . . . . . 6.93 - 6.92 6.94 6.98 6.82 +1.61 7.81 5.875GOO 259.326 .772 .007 - - - - Gooroo Ventures.. . . . . . . . . . . . . . . . . . . . . . . . .21 +2 .20 .21 .22 .17 +12.14 .27 .17GOW 70.398 .246 .188 40.92 8.6 12.00 3.43 f Gowing Bros .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.50 +2 3.45 3.50 3.50 3.48 +2.19 3.65 2.88GPS - - .001 -7.64 - - - GPS Alliance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 - .02 - .017 .017 +1.61 .085 .017GPT 32200.4 104.738 8.414 57.56 8.1 23.40 5.00 GPT Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.68 -4 4.68 4.69 4.72 4.58 +.77 5.72 4.38GNG 424.983 3.647 .240 12.71 12.4 10.00 6.37 f GR Engineering .. . . . . . . . . . . . . . . . . . . . . . . . . 1.57 -5 1.57 1.58 1.63 1.53 -1.47 2.05 .79GNC 4466.58 16.890 2.144 13.50 69.4 11.00 1.17 f GrainCorp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.37 -22 9.37 9.39 9.675 9.305 -.68 9.82 7.195GBA - .210 - .09 26.7 - - Grandbridge .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .024 .03 .024 .024 +1.61 .03 .018GPX 1179.96 2.454 .020 - - - - Graphex Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 +.5 .385 .39 .415 .37 +2.93 .65 .31GEG 372.899 1.807 .161 -17.40 - - - Grays eCommerce .. . . . . . . . . . . . . . . . . . . . . 1.26 +3 1.165 1.255 1.29 1.19 +4.05 1.51 .95GBR 76.201 1.070 .006 - - - - Great Boulder Res .. . . . . . . . . . . . . . . . . . . . . . .165 +3 .11 .165 .17 .145 +23.84 .20 .105GXL 1774.49 8.132 .758 30.41 21.5 18.50 2.83 f Greencross .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.53 -26 6.52 6.54 6.86 6.43 -2.22 7.99 6.00GOZ 1598.75 7.309 2.001 38.90 8.0 20.90 6.70 Growthpoint Prop... . . . . . . . . . . . . . . . . . . . . . 3.12 - 3.12 3.13 3.14 3.065 +1.61 3.49 2.97GTN 645.945 1.256 .588 - - - - GTN ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.65 +7 2.65 2.68 2.86 2.50 +4.33 3.911 1.887GUD 1758.81 4.204 .852 -31.88 - 44.00 4.43 f GUD Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.94 -6 9.94 9.96 10.41 9.63 +1.01 11.06 6.07GWA 4914.29 22.755 .686 19.66 13.2 15.00 5.77 f GWA Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.60 -5 2.60 2.61 2.69 2.55 -.27 3.10 1.77HSN 1973.66 7.160 .707 14.70 26.5 6.00 1.54 f Hansen Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3.89 -5 3.89 3.90 3.96 3.73 +.35 4.75 3.08HT8 12.000 .146 .012 -27.25 - - - Harris Tech Gl .. . . . . . . . . . . . . . . . . . . . . . . . . . . † .09 - .09 .095 .09 .09 +1.61 .275 .075HVN 13484.6 55.096 5.418 31.36 15.5 30.00 6.16 f Harvey Norman ... . . . . . . . . . . . . . . . . . . . . . . . 4.87 -10 4.86 4.87 5.00 4.85 -.40 5.58 4.21HZR 1440.82 5.392 .033 -3.57 - - - Hazer Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .605 -1.5 .59 .61 .66 .58 -.81 .85 .212HZRO 214.639 1.384 .005 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 - .33 .345 .375 .335 +1.61 .495 .23HSO 42329.6 151.021 3.921 10.40 21.7 7.40 3.27 Healthscope ... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.26 +1 2.26 2.27 2.28 2.18 +2.06 3.17 2.12HMO 144.013 1.139 .006 - - - - HearMeOut.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -1 .16 .20 .18 .16 -4.27 .30 .16HLO 95.121 .446 .474 1.91 206.8 2.00 .51 f Helloworld .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.95 +6 3.91 3.98 4.00 3.89 +3.16 4.95 .40HGG 39195.2 98.002 2.449 21.66 15.9 19.49 5.65 Henderson Grp ... . . . . . . . . . . . . . . . . . . . . . . . 3.45 -30 3.45 3.46 3.69 3.43 -6.39 5.495 3.29HML 564.551 1.809 .033 - - - - p Henry Morgan... . . . . . . . . . . . . . . . . . . . . . . . . . 1.75 +10 1.715 1.745 1.80 1.65 +7.67 1.80 .88HMLO 101.075 .712 .010 - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .66 +4 .685 .75 .75 .64 +8.07 .75 .03HFA 180.623 .926 .341 11.72 17.9 15.97 7.60 HFA Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.10 -18 2.10 2.16 2.28 2.10 -6.28 2.73 1.975HNG 57.000 .401 .030 7.90 6.7 1.50 2.83 f HGL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .53 +2 .53 .56 .55 .51 +5.54 .56 .40HIL 460.446 4.934 .081 -29.40 - - - f Hills. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 -1 .35 .355 .38 .34 -1.16 .735 .13HIT 142.953 .488 .021 7.01 8.6 2.00 3.33 f Hitech Grp Aust .. . . . . . . . . . . . . . . . . . . . . . . . . .60 +3 .565 .60 .60 .56 +6.88 .69 .24HCT 104.438 3.297 .021 -.26 - - - Holista Colltech .. . . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 .125 .135 .13 .125 -2.23 .23 .099HOM 70.486 .435 .185 4.96 9.5 4.00 8.51 f Homeloans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 +4 .415 .47 .47 .43 +10.92 .57 .37HOT 1708.06 3.660 .019 - - - - HotCopper Hldgs.. . . . . . . . . . . . . . . . . . . . . . . .175 - .175 .19 .175 .175 +1.61 .27 .175HPI 1053.78 5.003 .409 41.15 6.8 31.50 11.25 Hotel Prop Inv .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.80 +1 2.76 2.80 2.81 2.75 +1.97 3.31 2.42HUB 244.717 .707 .263 -2.26 - - - HUB24 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.81 -13 4.81 4.86 4.94 4.80 -1.02 6.10 3.48HHL 939.217 10.747 .065 38.41 6.2 14.60 6.16 f Hunter Hall Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . 2.37 -18 2.37 2.39 2.74 2.30 -5.44 4.69 2.05HUO 252.406 1.940 .392 3.92 114.5 - - Huon Aquaculture .. . . . . . . . . . . . . . . . . . . . . . 4.49 +19 4.49 4.50 4.55 4.30 +6.03 4.55 3.02HTA 320.000 1.131 .991 -1.17 - - - Hutchison .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .073 -.7 .075 .088 .08 .073 -7.14 .091 .071IB8 49.447 .049 .008 .05 900.0 - - iBosses Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 +3 - .42 .45 .42 +8.76 .50 .21IBN 230.000 1.957 .009 -.32 - - - iBuyNew Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .01 .01 .008 +1.61 .025 .008ICI - .354 .003 -.40 - - - iCandy Interactive .. . . . . . . . . . . . . . . . . . . . . . .10 - .05 .097 .10 .10 +1.61 .215 .10ICIO - - - - - - - opt feb20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - - .04 .01 .01 +1.61 .03 .002ICQ 1199.63 5.847 .074 -4.67 - - - iCar Asia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -2.5 .23 .24 .25 .23 -8.19 1.005 .19ICT 8720.50 13.778 .006 -12.23 - - - iCollege .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 +1 .05 .055 .051 .04 +26.61 .115 .02ICTO - .003 - - - - - opt jul17.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .004 .001 .001 +1.61 .01 .001ICTOB 822.500 1.850 - - - - - opt jul19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.4 .015 .02 .017 .013 +32.38 .017 .006ICS 5.560 .067 .017 11.07 14.3 5.50 3.48 ICS Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.58 -5 1.52 1.58 1.63 1.58 -1.45 1.95 1.30IEL 2848.46 12.489 1.009 15.95 25.3 5.50 1.36 p IDP Education.. . . . . . . . . . . . . . . . . . . . . . . . . . . 4.03 -17 4.02 4.03 4.19 4.01 -2.43 4.99 3.30IDT 1052.47 2.636 .042 -1.90 - - - IDT Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -2 .17 .18 .185 .165 -8.91 .41 .165IKE - .167 .020 - - - - ikeGPS Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 - .305 .40 .31 .31 +1.61 .43 .30IMD 5553.73 12.794 .236 -23.11 - - - f Imdex ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .715 +3.5 .715 .73 .74 .665 +6.76 .752 .17IMF 889.186 3.221 .301 12.38 14.2 7.50 4.26 f IMF Bentham... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.76 -2 1.75 1.76 1.785 1.73 +.49 1.895 .92IMC 51.250 .706 .032 -5.71 - - - Immuron ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 +.5 .30 .31 .30 .29 +3.31 .446 .22IMCOB - .602 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .085 .099 .08 .08 +1.61 .10 .062IPD 7554.45 28.125 .308 -8.00 - - - ImpediMed ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .82 +2 .815 .83 .83 .735 +4.11 1.82 .735IPC - - .003 -5.77 - 5.00 6.02 f Imperial Pacific .. . . . . . . . . . . . . . . . . . . . . . . . . .83 - .83 - .83 .83 +1.61 .83 .70IMU 15489.3 103.746 .037 -.21 - - - Imugene ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.2 .017 .018 .019 .015 +14.95 .021 .007IMUO 570.946 21.958 - - - - - opt mar17.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .003 .001 +1.61 .009 .001IAB 110.696 .122 .026 4.28 29.9 1.70 1.33 f Inabox Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.28 +8 1.28 1.34 1.35 1.20 +8.28 1.38 .87IPL 43488.1 142.737 6.209 7.60 48.4 8.70 2.36 Incitec Pivot .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.68 -6 3.68 3.69 3.89 3.665 +.01 3.89 2.66IDZ 85.714 2.246 .054 -1.10 - - - Indoor Skydive Aust .. . . . . . . . . . . . . . . . . . . . .40 - .37 .40 .40 .40 +1.61 .52 .35IDR 330.791 4.467 .339 25.40 8.2 16.00 7.69 Industria REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.08 +4 2.07 2.08 2.09 2.04 +3.57 2.286 1.996IFN 15663.3 57.488 .792 .72 141.0 - - Infigen Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.015 -1 1.015 1.02 1.06 .965 +.64 1.235 .422IFM 2145.06 9.249 .227 3.33 21.9 2.65 3.63 f Infomedia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .73 +4.5 .725 .735 .755 .69 +8.18 .845 .49IFT 5.900 .035 1.584 4.66 60.7 13.92 4.92 Infratil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.83 - 2.51 2.90 2.88 2.83 +1.61 3.25 2.53INA 326.242 3.861 .466 16.10 16.3 9.30 3.54 Ingenia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.63 -1 2.63 2.65 2.68 2.58 +1.24 3.13 2.42ING 5055.77 12.729 1.228 - - - - Inghams Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3.23 +7 3.22 3.24 3.24 3.13 +3.83 3.33 3.00IIL 13744.7 28.775 .220 -3.20 - - - Innate Immuno... . . . . . . . . . . . . . . . . . . . . . . . . .99 -43 .99 1.00 1.37 .76 -28.67 1.83 .163IAG 35144.4 131.010 13.826 25.79 22.6 26.00 4.45 f Insurance Aust Grp.. . . . . . . . . . . . . . . . . . . . . 5.84 -4 5.83 5.84 5.92 5.71 +.93 6.25 5.01IP1 362.555 2.110 .020 - - - - INT Payment Tech ... . . . . . . . . . . . . . . . . . . . . .19 -.5 .18 .19 .19 .18 -.95 .23 .17IDX 218.128 1.234 .167 8.20 14.0 4.00 3.48 f Integral Diagnostics .. . . . . . . . . . . . . . . . . . . . 1.15 -1.5 1.135 1.15 1.19 1.11 +.33 1.80 1.11ITL - - .013 7.27 2.3 - - Integrated Media .. . . . . . . . . . . . . . . . . . . . . . . .17 - - .16 .17 .17 +1.61 .20 .17IRI 580.465 2.485 .515 8.41 35.9 6.50 2.15 p Integrated Research.. . . . . . . . . . . . . . . . . . . . 3.02 +10 2.91 3.02 3.10 2.91 +5.04 3.10 1.71IEQ - - .008 -.13 - - - Int’l Equities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .066 - .023 - .066 .066 +1.61 .066 .053IVT - - .007 .03 36.7 - - Inventis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .006 .016 .011 .011 +1.61 .011 .002IOF 8221.57 43.802 2.788 80.40 5.6 19.80 4.36 Investa Office Fd... . . . . . . . . . . . . . . . . . . . . . . 4.54 -1 4.53 4.54 4.595 4.47 +1.39 4.85 3.81INV 9.500 .378 .041 .16 193.8 - - InvestSmart . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 - .26 .34 .31 .31 +1.61 .36 .18IVO 9040.27 16.182 .010 -1.87 - - - Invigor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 +.7 .019 .02 .021 .015 +51.61 .061 .013IVOO 1700.00 1.700 - - - - - opt jul18.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .005 .003 .003 -23.39 .012 .003IVX 336.829 5.380 .002 -.41 - - - Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.61 .009 .002IVQ 3000.00 3.020 .009 -6.90 - - - Invitrocue .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .093 - - .10 .093 .093 +1.61 .11 .055IVC 973.125 3.569 1.462 58.60 22.7 39.25 2.95 f InvoCare .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.29 -15 13.27 13.30 13.41 13.08 +.50 14.66 10.47IFL 4009.11 13.924 2.677 65.65 13.6 54.50 6.11 f IOOF Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.92 -29 8.92 8.93 9.17 8.88 -1.53 9.50 7.34IPH 3202.88 10.678 .931 21.92 22.2 21.00 4.32 p IPH ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.86 -17 4.85 4.87 5.01 4.78 -1.77 9.35 4.68IQ3 - .001 .007 -1.95 - - - iQ3Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 - .23 .31 .30 .30 +1.61 .315 .25IRE 2597.01 8.050 1.881 37.74 29.3 42.70 3.86 p IRESS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.07 -43 11.06 11.10 11.42 10.96 -2.13 12.58 8.73INM 708.145 2.938 2.275 - - - - Iron Mountain Inc .. . . . . . . . . . . . . . . . . . . . . . . 47.13 -74 47.10 47.15 47.98 45.92 +.07 55.62 37.49ISU 344.075 5.859 .398 5.10 34.0 2.50 1.44 f iSelect. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.735 -4.5 1.70 1.735 1.78 1.655 -.91 1.995 .85ISD 4326.82 21.868 .514 12.13 21.2 8.13 3.16 f Isentia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.57 -12 2.57 2.58 2.68 2.57 -2.85 4.47 2.36ICU 120.005 1.421 .010 1.43 4.2 - - iSENTRIC... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 +.4 .057 .061 .062 .055 +8.76 .166 .055ISX 1410.51 10.793 .046 -1.53 - - - iSignthis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +1.5 .155 .16 .16 .15 +11.96 .30 .145ITD 588.976 4.269 .038 .38 105.3 - - p ITL .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .40 +2 .385 .40 .41 .38 +6.88 .41 .145IGL 538.907 7.115 .283 18.00 13.2 8.60 3.63 f IVE Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.37 +1 2.35 2.37 2.40 2.31 +2.04 2.50 1.95JIP - .909 .074 -1.86 - - - Jack-In Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 - .15 .185 .185 .185 +1.61 .25 .18JHX 7442.26 24.410 8.790 52.43 38.0 42.09 2.11 James Hardie Ind .. . . . . . . . . . . . . . . . . . . . . . . 19.94 -91 19.91 19.95 21.08 19.61 -2.75 23.09 15.50JHC 4415.52 15.691 .533 11.54 17.4 11.50 5.72 f Japara Healthcare .. . . . . . . . . . . . . . . . . . . . . . 2.01 -17 2.00 2.01 2.20 1.985 -6.18 3.21 1.51JHL 149.333 .354 .003 -.98 - - - Jayex Healthcare .. . . . . . . . . . . . . . . . . . . . . . . .041 -.3 .044 .05 .048 .041 -5.20 .25 .041JBH 2915.49 14.400 3.143 153.76 17.9 100.00 3.64 f JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 27.48 -44 27.43 27.48 27.91 27.03 +.04 31.208 20.341JCI - - .044 8.55 9.0 - - JC Intern Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .77 - - .71 .77 .77 +1.61 1.115 .70JCS 763.500 4.949 .006 -.84 - - - JCurve Solutions .. . . . . . . . . . . . . . . . . . . . . . . .017 -.1 .017 .018 .018 .016 -3.94 .034 .006JYC 43.561 .117 .041 12.50 12.0 6.00 4.00 f Joyce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 -9 1.46 1.50 1.58 1.50 -4.05 1.60 .955JIN 227.627 .602 .072 10.60 15.5 7.00 4.27 f Jumbo Interactive .. . . . . . . . . . . . . . . . . . . . . . 1.64 +6 1.60 1.64 1.65 1.565 +5.41 1.90 .97JKL 1079.26 5.698 .033 -1.23 - - - Justkapital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 -2.5 .265 .29 .30 .27 -6.72 .305 .19JVG 5.000 .255 - -.12 - - - JV Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .002 .001 -48.39 .003 .001KSC 26.287 .297 .192 -87.00 - 1.50 .95 f K & S ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.585 -1.5 1.56 1.71 1.60 1.56 +.68 1.77 1.21KAM 435.154 .986 .091 1.64 23.8 1.50 3.85 f K2 Asset Mgt.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 -.5 .37 .39 .40 .37 +.35 .66 .305KTE 8.300 2.692 .005 -.34 - - - K2 Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .018 .02 .02 .02 +1.61 .032 .018K2F 672.694 3.140 .004 -.14 - - - K2fly.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .15 -1 .15 .16 .165 .145 -4.64 .20 .01KZR 394.572 1.496 .010 - - - - Kalamazoo Res ... . . . . . . . . . . . . . . . . . . . . . . . .19 -1 .185 .19 .20 .175 -3.39 .22 .175KPO 11194.4 37.058 .033 -13.00 - - - Kalina Power .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 -.3 .092 .095 .10 .089 -1.45 .16 .023KPOOD 1270.00 5.150 .004 - - - - opt aug17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.3 .044 .05 .053 .05 -4.05 .11 .014KPT 2.641 .023 .059 -166.00 - - - Kangaroo Isl Timber .. . . . . . . . . . . . . . . . . . . . 24.50 +50 23.75 25.00 25.00 24.00 +3.70 28.054 12.191KMD 197.139 1.429 .361 15.65 11.4 10.35 5.78 p Kathmandu Hldgs .. . . . . . . . . . . . . . . . . . . . . . 1.79 +2 1.78 1.84 1.84 1.77 +2.74 2.07 1.23KBC 202.142 .554 .022 -1.41 - .25 1.79 f Keybridge Capital . . . . . . . . . . . . . . . . . . . . . . . .14 +.5 .135 .14 .145 .14 +5.32 .19 .115KSL 288.827 1.083 .169 5.33 19.3 6.21 6.03 Kina Sec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.03 -1 1.03 1.05 1.08 1.03 +.65 1.16 .845KLO - .551 .089 .10 220.0 - - Kingsland Global . . . . . . . . . . . . . . . . . . . . . . . . .22 - - .22 .22 .22 +1.61 .27 .14KSN 39032.1 216.330 .026 -2.70 - - - Kingston Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .039 +.1 .038 .039 .039 .029 +4.25 .044 .005KME 92.575 .271 .015 2.72 12.5 1.50 4.41 Kip McGrath Edu Ctr . . . . . . . . . . . . . . . . . . . . .34 - .32 .385 .345 .34 +1.61 .42 .25KNM 5161.16 7.682 .005 -.65 - - - KNeoMedia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 +.4 .016 .017 .016 .012 +34.95 .021 .008KNO 307.722 .967 .004 -1.89 - - - Knosys.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +1.5 .16 .165 .18 .145 +11.61 .32 .125KGN 97.233 3.070 .143 - - - - Kogan Com ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.53 -5 1.53 1.54 1.59 1.51 -1.55 1.80 1.32KFE 5415.29 13.226 .007 -.42 - - - Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.3 .013 .014 .017 .013 -16.03 .04 .012KFEO 1783.55 2.600 - - - - - opt may17 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .002 .001 -48.39 .011 .001KKL 1874.07 46.595 .006 -.04 - - - Kollakorn Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .005 +1.61 .014 .004KKT 98.129 1.243 .039 3.45 15.2 .50 .95 f Konekt .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .525 - .525 .535 .525 .525 +1.61 .70 .30KNH - - .026 2.04 4.9 .41 4.10 Koon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .02 .15 .10 .10 +1.61 .15 .086KOV 17.229 .105 .029 .28 950.0 20.00 7.52 f Korvest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.66 +1 2.66 2.67 2.70 2.55 +1.99 2.85 1.99KRS - - .024 -.99 - - - f Kresta .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .09 .16 .16 .16 +1.61 .215 .14KYK 273.406 1.038 .009 - - - - Kyckr.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 +.5 .21 .235 .21 .18 +4.05 .315 .125LHM .126 .140 .040 -.27 - - - Land Homes Grp ... . . . . . . . . . . . . . . . . . . . . . .038 - .038 .046 .038 .038 +1.61 .07 .021LHMO - - .004 - - - - opt aug21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .01 - .012 .012 +1.61 .012 .009LMW 31.750 .457 .018 6.00 10.2 4.50 7.38 f Landmark White .. . . . . . . . . . . . . . . . . . . . . . . . .61 +.5 .61 .66 .64 .605 +2.44 .75 .50LGR 893.636 .969 .003 -3.89 - - - Lanka Graphite .. . . . . . . . . . . . . . . . . . . . . . . . . .058 -.7 .053 .07 .063 .055 -9.16 .135 .055LTN 262.333 5.221 .088 -.09 - - - Lantern Hotel Grp .. . . . . . . . . . . . . . . . . . . . . . .10 - .10 .105 .105 .10 +1.61 .115 .066LBL 45.522 .481 .014 .09 177.8 .40 2.50 f Laserbond... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +2 .14 .16 .16 .15 +15.90 .17 .069LAA 273.741 3.225 .050 -6.50 - - - Latam Autos.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -1.5 - - .175 .155 -6.96 .32 .13LBT 2245.64 10.345 .047 3.08 10.9 - - LBT Innovations .. . . . . . . . . . . . . . . . . . . . . . . . .335 -1.5 .335 .34 .375 .33 -2.67 1.085 .105LER 1266.78 2.561 .026 -2.07 - - - Leaf Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -1 .14 .145 .15 .14 -5.05 .19 .10LEX 130.000 .297 .007 -1.71 - - - Lefroy Explore.. . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -1 .15 .165 .175 .15 -4.10 .26 .05LGD 65.000 .506 .049 2.40 9.4 1.20 5.33 f Legend... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 - .22 .225 .225 .225 +1.61 .245 .18LLC 12424.8 36.964 8.331 126.30 11.3 60.00 4.20 Lendlease Grp ... . . . . . . . . . . . . . . . . . . . . . . . . 14.29 +39 14.28 14.30 14.72 13.75 +4.42 14.86 11.48LFC - .454 - -3.60 - - - Life .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .029 .006 .006 +1.61 .04 .005LHC 114.355 .683 .102 17.60 13.6 12.50 5.23 Life Healthcare Grp... . . . . . . . . . . . . . . . . . . . 2.39 +1 2.31 2.39 2.42 2.31 +2.03 2.79 1.255LSH 1523.10 14.494 .014 - - - - Lifespot Health.. . . . . . . . . . . . . . . . . . . . . . . . . . .32 -3.5 .32 .325 .345 .315 -8.25 .435 .315LIC 91.069 .321 .385 16.50 22.4 2.50 .68 f Lifestyle Commun ... . . . . . . . . . . . . . . . . . . . . 3.69 +4 3.69 3.74 3.78 3.66 +2.71 4.00 2.36LAU 2506.33 8.139 .108 2.80 13.2 2.20 5.95 f Lindsay Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 -2 .365 .37 .385 .365 -3.51 .54 .36LNK 5774.18 20.097 2.698 12.59 59.6 8.00 1.07 p Link Admin Hldg ... . . . . . . . . . . . . . . . . . . . . . . 7.50 -36 7.49 7.50 7.84 7.47 -2.97 9.00 6.945LHB 38.000 .116 .107 -.45 - - - Lionhub Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .11 .13 .13 .13 +1.61 .155 .08LHBO - - - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - - .018 .012 .012 +1.61 .022 .005LPI 3001.05 10.073 .037 - - - - Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . . . . .325 +3 .32 .325 .335 .275 +11.78 .505 .20LPIO 1157.05 10.785 - - - - - opt nov17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.2 .026 .028 .027 .022 +9.95 .035 .015LCA 415.399 1.266 .032 - - - - Litigation Cap ... . . . . . . . . . . . . . . . . . . . . . . . . . .63 +3 .63 .635 .635 .60 +6.61 .795 .60LVH 3350.44 9.518 .056 - - - - Livehire .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 +5 .445 .45 .46 .385 +14.11 .46 .10LCT 4270.89 18.038 .071 -.69 - - - Living Cell Tech ... . . . . . . . . . . . . . . . . . . . . . . . .125 +2 .11 .125 .13 .10 +20.66 .13 .048LCM 218.837 .758 .030 -55.50 - - - p LogiCamms ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 -4 .375 .385 .39 .37 -8.14 .59 .36LCE - .010 .007 .19 173.7 1.25 3.79 f London City Equities .. . . . . . . . . . . . . . . . . . . .33 - .32 - .33 .33 +1.61 .35 .24LOV 180.146 1.243 .383 15.76 23.2 8.67 2.38 f Lovisa Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.65 -15 3.65 3.73 3.88 3.65 -2.33 4.10 1.85LWP 59649.3 112.728 .006 -.16 - - - LWP Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 +1.61 .008 .001LYL 11.986 .089 .103 8.00 32.5 5.50 2.12 f Lycopodium... . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.60 -4 2.60 2.65 2.73 2.60 +.10 3.01 1.14M7T 187.954 5.096 .022 -36.00 - - - Mach7 Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . † .325 -.5 .335 .35 .35 .32 +.10 .80 .31MAH 22252.3 80.840 .177 .14 105.0 - - Macmahon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .147 -.3 .145 .15 .155 .145 -.39 .16 .085MQA 7288.41 32.417 2.746 19.13 27.1 18.00 3.47 Macq Atlas Roads Grp ... . . . . . . . . . . . . . . . 5.18 +16 5.17 5.18 5.21 4.91 +4.80 6.00 4.05MQG 2983.99 18.432 28.423 622.07 13.4 430.00 5.15 p Macq Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 83.51 -226 83.51 83.55 85.92 83.39 -1.02 89.49 58.28MRN 4.000 .052 .155 7.79 11.6 4.00 4.42 f Macquarie Media .. . . . . . . . . . . . . . . . . . . . . . . .905 - .905 .95 .905 .905 +1.61 1.12 .72MAQ 7.960 .017 .246 25.10 46.8 50.00 4.26 f Macq Telecom Grp ... . . . . . . . . . . . . . . . . . . . 11.75 +25 11.00 11.75 11.75 11.21 +3.79 13.75 8.15MFG 2036.57 8.847 4.006 123.50 18.9 89.30 3.84 f Magellan Fin Grp .. . . . . . . . . . . . . . . . . . . . . . . 23.28 -43 23.28 23.30 23.76 23.14 -.20 26.05 19.72MGL 2030.16 7.731 .045 .05 80.0 - - Magontec.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.2 .04 .05 .042 .04 -3.15 .05 .016

MAI 83.066 .404 .050 1.30 42.3 1.00 1.82 f Mainstreambpo... . . . . . . . . . . . . . . . . . . . . . . . .55 -5 .32 .55 .595 .55 -6.72 .77 .55MGP 272.720 .429 .044 .55 59.1 .80 2.46 Managed Accounts .. . . . . . . . . . . . . . . . . . . . .325 -2 .32 .33 .345 .325 -4.18 .45 .275MTL 361.641 2.697 .003 -2.88 - - - Manalto .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 -.4 .02 .028 .024 .019 -15.78 .085 .019MTR 11149.2 50.010 .868 14.20 20.6 10.50 3.60 f Mantra Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.92 +21 2.91 2.92 2.93 2.66 +9.36 4.63 2.66MTM 18.093 .488 .033 -.57 - - - Mareterram... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 -1.5 .235 .25 .25 .235 -4.39 .35 .215MCX 1.735 .086 - -2.39 - - - Mariner Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .033 .10 .07 .07 +1.61 .08 .035MJP 338.274 1.674 .074 2.55 8.8 - - Martin Aircraft . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 +.5 .22 .225 .26 .225 +3.89 .68 .22MYE 5794.09 6.734 .036 -14.00 - - - f Mastermyne Grp... . . . . . . . . . . . . . . . . . . . . . . .395 -1.5 .40 .41 .41 .37 -2.04 .50 .11MCE 382.061 8.244 .046 -2.20 - - - f Matrix C & E ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .495 +4.5 .49 .50 .51 .46 +11.61 .59 .325MXI 291.124 1.814 .118 2.43 26.1 3.00 4.72 f MaxiTRANS Ind... . . . . . . . . . . . . . . . . . . . . . . . .635 +7.5 .62 .635 .635 .575 +15.01 .65 .40MSP 2646.33 17.465 .011 -.34 - - - Maxsec Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 -.2 .024 .027 .027 .024 -5.28 .043 .016MFD 847.466 1.829 .035 - - - - Mayfield Childcr .. . . . . . . . . . . . . . . . . . . . . . . . 1.15 +6 1.15 1.18 1.18 1.07 +7.12 1.18 .99MYX 37628.1 181.535 1.915 4.77 26.7 - - Mayne Pharma... . . . . . . . . . . . . . . . . . . . . . . . . 1.275 -1 1.27 1.275 1.29 1.215 +.84 2.11 1.056MEA 940.785 5.769 .098 8.58 8.3 3.50 4.90 f McGrath .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .715 -3.5 .715 .74 .76 .71 -3.05 1.747 .71MMS 1450.18 5.658 .870 99.40 10.5 63.00 6.02 f McMillan Shakespr .. . . . . . . . . . . . . . . . . . . . . 10.46 -52 10.46 10.49 11.04 10.24 -3.12 15.54 9.60MCP 413.004 1.413 .113 11.10 9.8 8.00 7.34 f McPherson’s .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.09 +5.5 1.045 1.07 1.09 1.035 +6.93 1.25 .66MPL 26634.3 117.402 7.408 15.20 17.7 11.00 4.09 f Medibank Private .. . . . . . . . . . . . . . . . . . . . . . . 2.69 -3 2.69 2.70 2.74 2.68 +.51 3.32 2.36MEB 323.510 3.091 .055 -9.17 - - - Medibio .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 -1 .37 .375 .39 .37 -1.02 .525 .19MLA 101.700 .682 .007 -3.24 - - - Medical Aus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 +.5 .051 .052 .051 .046 +12.48 .06 .04MVP 122.568 1.010 .309 2.70 194.4 2.00 .38 f Medical Develop.. . . . . . . . . . . . . . . . . . . . . . . . 5.25 +15 5.10 5.25 5.35 5.02 +4.56 6.85 3.80MGZ - .068 .003 .09 33.3 - - Medigard .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .015 .03 .03 .03 +1.61 .038 .012MDC 68.369 3.554 .077 -2.19 - - - Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . . . . .785 -.5 .755 .78 .80 .755 +.98 .90 .185MDG 132.000 .258 .005 -2.34 - - - Medtech Global. . . . . . . . . . . . . . . . . . . . . . . . . . .047 -2.3 - - .07 .047 -31.24 .145 .047MP1 727.795 2.694 .133 -36.00 - - - Megaport . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.38 -10 2.37 2.42 2.50 2.33 -2.42 3.63 1.55MLB 226.606 .741 .200 7.07 28.1 7.00 3.53 f Melbourne IT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.985 +5.5 1.925 1.985 1.99 1.90 +4.46 2.17 1.65MEM 524.124 10.562 .002 -.75 - - - Memphasys .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +1.61 .014 .003MHI 87.388 .378 .016 3.95 4.4 .50 2.86 Merchant House ... . . . . . . . . . . . . . . . . . . . . . . .175 -1 .175 .20 .185 .175 -3.79 .21 .16MCY 7.029 .159 4.130 11.09 26.6 12.84 4.35 Mercury NZ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.95 -2 2.91 2.95 2.96 2.95 +.94 3.24 2.30MEZ 85.279 .468 3.189 6.86 37.0 11.69 4.60 Meridian Energy .. . . . . . . . . . . . . . . . . . . . . . . . 2.54 -9 2.54 2.72 2.69 2.50 -1.81 3.00 2.10MSB 2342.62 16.162 .623 -1.54 - - - Mesoblast . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.55 -6 1.545 1.555 1.63 1.465 -2.11 3.03 1.012MCT 6649.26 40.214 .027 -.80 - - - Metalicity .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.5 .06 .062 .065 .057 -6.08 .102 .045MTS 16561.6 66.342 2.078 18.20 11.7 - - f Metcash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.13 -3 2.13 2.15 2.17 2.07 +.23 2.385 1.555MPP 102.385 .108 .335 10.55 17.2 7.14 3.94 Metro Perform Glass .. . . . . . . . . . . . . . . . . . . 1.81 -9 1.70 1.75 1.90 1.77 -3.12 2.12 1.43MGC 1913.59 11.174 .200 - - 7.41 7.56 f MG Unit Tr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .98 -.5 .965 .98 .985 .94 +1.11 2.34 .825MXC 12708.7 43.223 .028 -1.03 - - - MGC Pharmaceuticals.. . . . . . . . . . . . . . . . . .039 - .039 .04 .041 .037 +1.61 .083 .023MXCOD 2411.52 4.144 .001 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.2 .011 .014 .014 .01 -12.67 .021 .01MWR 26.437 .065 .006 5.84 11.1 1.30 2.00 MGM Wireless .. . . . . . . . . . . . . . . . . . . . . . . . . . .65 -8 .65 .73 .73 .64 -9.34 1.075 .53MHJ 292.069 5.385 .478 - - - - f Michael Hill Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.235 -11 1.22 1.235 1.345 1.22 -6.56 1.825 1.15MX1 454.264 1.529 .043 -16.75 - - - Micro-X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 +3 .455 .465 .47 .415 +8.43 .575 .29MWY 414.987 2.071 .190 - - - - Midway ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.54 -6 2.52 2.54 2.65 2.54 -.69 2.65 2.28MIG 2797.05 9.634 .014 -9.56 - - - Migme ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.8 .044 .044 .055 .042 -13.77 .80 .042MIL 246.938 1.668 .074 1.61 100.0 4.40 2.73 f Millennium Grp... . . . . . . . . . . . . . . . . . . . . . . . . 1.61 +10 1.61 1.65 1.63 1.51 +8.24 2.28 1.00MAX - - .002 5.69 117.4 - - Millinium Alt Fund... . . . . . . . . . . . . . . . . . . . . . 6.68 +40 - 6.64 6.280 6.280 +7.99 6.280 5.048MIN 4699.66 21.636 2.357 -13.31 - 21.00 1.67 f Mineral Resources.. . . . . . . . . . . . . . . . . . . . . . 12.60 +12 12.55 12.60 12.81 12.04 +2.58 13.51 3.91MNW 3870.26 9.267 .048 -1.26 - - - Mint Payments .. . . . . . . . . . . . . . . . . . . . . . . . . . .083 +.3 .08 .083 .09 .078 +5.36 .13 .054MGR 58772.9 284.065 7.633 27.90 7.4 10.10 4.90 Mirvac Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.06 +2 2.06 2.07 2.08 2.00 +2.59 2.34 1.78MUA 642.421 3.636 .176 .48 171.9 - - Mitula Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .825 +1.5 .825 .83 .835 .785 +3.47 1.25 .77MRM 717.912 5.050 .104 -38.64 - - - f MMA Offshore .. . . . . . . . . . . . . . . . . . . . . . . . . . .28 -.5 .28 .285 .29 .27 -.14 .51 .265MMJ 30620.2 48.721 .050 -10.70 - - - MMJ Phytotech.. . . . . . . . . . . . . . . . . . . . . . . . . .26 +6 .26 .265 .33 .20 +31.61 .36 .175MIH - - .086 -2.44 - - - MNC Media Invest.. . . . . . . . . . . . . . . . . . . . . . 3.60 - .30 - 3.60 3.60 +1.61 3.60 3.60MNF 821.248 1.283 .326 13.45 35.7 7.00 1.46 f MNF Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.80 +23 4.80 4.86 4.94 4.55 +6.65 5.03 3.20MBO - .675 .012 -.25 - - - Mobilarm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .011 .025 .025 .025 +1.61 .055 .007MBE 4746.86 20.268 .060 .77 17.5 - - Mobile Embrace .. . . . . . . . . . . . . . . . . . . . . . . . .135 -2 .135 .14 .16 .127 -11.29 .40 .11MKB - 6.628 .005 -2.12 - - - MOKO Social Media.. . . . . . . . . . . . . . . . . . . . .003 - - - .003 .003 +1.61 .02 .002MND 1441.54 6.532 .977 71.77 14.5 32.00 3.07 f Monadelphous Grp... . . . . . . . . . . . . . . . . . . . 10.41 -41 10.38 10.42 10.80 10.31 -2.18 11.92 5.62MA1 68.993 .294 .044 - - - - Monash Absolute .. . . . . . . . . . . . . . . . . . . . . . . .83 -7 .83 .84 .90 .83 -6.16 1.02 .83MA1O 132.430 .457 - - - - - opt sep17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.6 .002 .007 .009 .002 -73.39 .035 .002MVF 5106.52 9.294 .412 12.20 14.3 8.50 4.86 f Monash IVF Grp ... . . . . . . . . . . . . . . . . . . . . . . 1.75 -13 1.75 1.755 1.885 1.63 -5.30 2.55 1.415MNY 613.965 2.264 .267 14.21 12.1 5.25 3.05 f Money3 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.72 +5.5 1.71 1.72 1.75 1.66 +4.92 1.95 .865MNYO 10.000 .010 .006 - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 - .30 .42 .42 .42 +1.61 .65 .15MOQ 108.400 .856 .056 -.46 - - - MOQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .35 - .34 .35 .35 .35 +1.61 .39 .21MRV 4293.08 15.124 .010 -.09 - - - Moreton Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .004 +26.61 .006 .003MOC 508.084 2.155 .310 15.70 15.8 16.50 6.65 f Mortgage Choice .. . . . . . . . . . . . . . . . . . . . . . . 2.48 +3 2.45 2.48 2.50 2.39 +2.84 2.50 1.63MOT 774.001 1.431 .003 -3.00 - - - Motopia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .036 +.1 .036 .04 .036 .03 +4.47 .10 .001MTO 60.808 .367 .150 - - - - Motorcycle Hldg ... . . . . . . . . . . . . . . . . . . . . . . 3.96 +5 3.96 4.03 4.10 3.90 +2.89 4.38 2.50MSI - - - -.76 - - - Multistack Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .008 .039 .006 .006 +1.61 .011 .003MCH - - .005 -4.04 - - - Murchison .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .20 .26 .25 .25 +1.61 .26 .195MRG 1316.43 6.199 .114 - - - - Murray River Grp .. . . . . . . . . . . . . . . . . . . . . . . 1.305 +5.5 1.305 1.315 1.36 1.24 +6.01 1.37 1.14MPX - - .025 -.04 - - - Mustera Prop Grp... . . . . . . . . . . . . . . . . . . . . . .27 - .27 .28 .27 .27 +1.61 .27 .22MYR 15183.7 59.422 1.006 7.70 15.9 5.00 4.08 f Myer Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.225 -3 1.225 1.23 1.25 1.185 -.78 1.46 .98MYQ 285.000 1.967 .002 -2.70 - - - MyFiziq .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 +.1 .042 .048 .046 .045 +3.84 .097 .035MYO 10602.2 24.855 2.080 10.92 31.8 10.50 3.03 MYOB Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.47 -6 3.47 3.48 3.52 3.38 -.09 4.09 2.63MYS 287.370 1.393 .397 32.40 14.0 28.50 6.31 f MyState.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.52 +2 4.52 4.60 4.60 4.47 +2.06 4.60 3.795N1H - .036 .004 - - - - N1 Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .15 .17 .17 .17 +1.61 .27 .16NAM 61.400 .342 .046 -3.80 - - - Namoi Cotton .. . . . . . . . . . . . . . . . . . . . . . . . . . . .42 - .42 .435 .42 .42 +1.61 .46 .30NAN 3841.93 19.475 .866 .04 7275.0 - - Nanosonics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.91 -13 2.91 2.92 3.02 2.80 -2.66 3.60 1.82NAB 16773.4 89.577 81.149 8.78 346.1 198.00 6.52 f National Aust Bank ... . . . . . . . . . . . . . . . . . . . 30.39 -29 30.36 30.40 30.65 30.04 +.67 32.10 23.82NSR 10843.9 27.214 .725 -.05 - 9.00 6.25 Natl Storage REIT.. . . . . . . . . . . . . . . . . . . . . . . 1.44 -1.5 1.435 1.44 1.45 1.42 +.58 1.944 1.347NVL 575.003 .881 .097 2.51 83.7 - - National Veterinary .. . . . . . . . . . . . . . . . . . . . . 2.10 -7 2.10 2.17 2.13 2.09 -1.61 2.20 1.10NVT 16465.7 27.311 1.653 26.50 17.3 19.30 4.20 f Navitas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.59 -19 4.58 4.59 4.77 4.33 -2.36 6.05 4.33NEA 2993.75 14.316 .231 -2.01 - - - Nearmap... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .595 -1 .595 .60 .62 .575 -.04 .965 .325NMS - .038 .061 -18.75 - 8.00 8.00 f Neptune Marine.. . . . . . . . . . . . . . . . . . . . . . . . . 1.00 - 1.02 1.05 1.00 1.00 +1.61 1.31 .711NCL 80.247 1.712 .009 -.95 - - - Netccentric.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.5 .035 .04 .04 .035 -10.89 .145 .027NTC 472.413 4.608 .266 1.54 117.9 - - NetComm Wireless.. . . . . . . . . . . . . . . . . . . . . 1.815 -11 1.815 1.86 1.93 1.725 -4.10 3.40 1.655NEU 11856.5 27.956 .138 -.88 - - - Neuren Pharma ... . . . . . . . . . . . . . . . . . . . . . . . .077 +.9 .077 .078 .08 .068 +14.85 .13 .041NTI 931.825 6.726 .018 - - - - Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -3.5 .275 .30 .335 .275 -8.83 .555 .235NWF 32.000 .352 .058 -2.17 - - - Newfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .255 -1.5 .24 .255 .27 .255 -3.94 .765 .245NWS 517.727 2.823 .695 41.52 39.3 18.36 1.12 News Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 16.33 -31 16.32 16.34 16.71 16.32 -.25 19.96 14.76NWSLV 4.315 .083 .173 - - 18.36 1.15 a nonvote .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 16.00 -16 15.90 15.95 16.28 15.90 +.62 19.24 14.41NWZ 3647.09 65.246 .006 -7.84 - - - Newzulu .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +1.61 .030 .003NXT 7967.24 28.951 .909 -5.21 - - - NEXTDC ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.20 -15 3.19 3.20 3.30 3.03 -2.86 4.46 2.27NHF 1193.73 5.555 1.993 21.20 21.4 14.75 3.25 f NIB Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.54 -8 4.52 4.54 4.63 4.52 -.12 5.05 3.18NCK 369.050 1.354 .526 32.30 20.1 23.00 3.54 f Nick Scali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.50 -6 6.48 6.50 6.65 6.45 +.70 6.65 3.93NEC 9099.61 51.787 .871 36.92 2.7 12.00 12.00 f Nine Entertainment.. . . . . . . . . . . . . . . . . . . . . 1.00 -3 1.00 1.005 1.03 .985 -1.30 1.625 .845NBL 400.064 .684 .119 6.10 24.6 - - f Noni B... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 +3.5 1.46 1.50 1.52 1.465 +4.00 1.89 .965NOV 219.782 1.409 .012 - - - - Novatti Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -.5 .165 .17 .18 .165 -1.33 .26 .096NHL 994.267 9.511 .008 -10.17 - - - Novita Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 +.1 .035 .037 .037 .034 +4.39 .042 .014NRT 1392.04 5.367 .040 -2.82 - - - Novogen... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .083 -.2 .084 .085 .088 .081 -.74 .145 .079NRTO 25.000 .175 - - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .031 .02 .02 +1.61 .057 .02NOX 1382.06 4.584 .017 - - - - Noxopharm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .485 -9 .49 .51 .62 .48 -14.04 .89 .13NWH 3235.92 23.215 .227 7.70 9.2 - - f NRW Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .705 -3.5 .695 .705 .745 .695 -3.12 .785 .04NSX - .072 .035 -1.10 - - - NSX ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 - .20 .27 .24 .24 +1.61 .28 .11NUF 2862.32 11.485 2.348 6.10 144.3 11.00 1.25 Nufarm... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.80 -26 8.79 8.80 9.05 8.77 -1.26 9.67 6.30NZK 48.676 .217 .178 - - - - NZK Salmon... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.29 -4 1.30 1.34 1.31 1.29 -1.39 1.40 1.00NZM 673.356 3.980 .125 - - - - NZME ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .64 -2 .63 .645 .66 .62 -1.42 .915 .46OAR - - .002 -.90 - - - Oakdale Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .071 .10 .08 .08 +1.61 .15 .08OBJ 7387.99 21.697 .117 -.20 - - - OBJ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .066 -.7 .066 .067 .073 .064 -7.97 .105 .057OCL 12.233 .267 .207 5.78 39.1 4.00 1.77 f Objective .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.26 +7 2.16 2.26 2.35 2.15 +4.81 2.35 1.30OCP 22.506 .074 .084 13.99 17.1 - - Oceania Capital. . . . . . . . . . . . . . . . . . . . . . . . . . 2.39 +9 1.905 2.40 2.39 2.20 +5.53 2.40 1.36OFX 23544.5 37.874 .349 8.44 17.2 5.90 4.05 f OFX Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.455 -28.5 1.455 1.46 1.735 1.24 -14.77 2.53 1.24OLH - - .002 -1.22 - - - Oldfields .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .032 .038 .03 .03 +1.61 .045 .02OSL 2341.57 9.084 .047 -1.23 - - - Oncosil Medical. . . . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 .10 .105 .11 .098 -3.15 .212 .081AL 5.000 .230 .126 8.81 11.1 6.00 6.12 Oneall Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .98 -.5 .915 .985 .985 .98 +1.11 1.00 .85ONE 200.473 .557 .246 -19.41 - - - Oneview Healthcare.. . . . . . . . . . . . . . . . . . . . 6.50 +1 6.50 6.80 6.50 6.50 +1.77 7.28 3.55OVH 1352.18 5.601 .154 -2.21 - - - Onevue Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . .585 +2.5 .585 .59 .60 .56 +6.08 .805 .50OTR 89.385 .945 .022 -3.04 - - - Onterran .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .35 +3.5 .34 .35 .35 .31 +12.73 .544 .248OML 2068.31 5.771 .739 13.27 33.9 10.70 2.38 f oOh! Media .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.50 - 4.49 4.50 4.52 4.42 +1.61 5.88 3.72OOK 7351.28 34.329 .005 7.51 .3 - - Ookami .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.1 .024 .026 .027 .024 -2.39 .76 .019OPN 3.900 1.942 .006 - - - - OpenDNA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .12 .13 .13 .13 +1.61 .18 .12OPT 1436.41 4.182 .156 -4.33 - - - Opthea.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.04 +19 .97 1.04 1.04 .84 +23.97 1.04 .30OPTO 141.700 .242 .036 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .73 +13 .67 .73 .73 .60 +23.28 .73 .11OIL 425.362 2.684 .020 -.61 - - - Optiscan Imaging.. . . . . . . . . . . . . . . . . . . . . . . .053 -.1 .053 .054 .054 .053 -.24 .062 .02OPG 173.826 .438 .050 15.44 3.4 3.00 5.77 f Opus Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .52 +1.5 .50 .525 .525 .50 +4.58 .58 .394OEC 675.223 2.893 .064 2.73 30.4 - - Orbital Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .83 +.5 .83 .84 .87 .805 +2.22 .965 .45ORI 5060.86 21.396 6.948 92.00 20.1 49.50 2.68 p Orica .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 18.47 -78 18.45 18.47 19.17 18.39 -2.44 19.32 12.04OTI - - - -.02 - - - Oriental Technologies .. . . . . . . . . . . . . . . . . . .006 - .009 - .006 .006 +1.61 .007 .003ORG 25066.3 125.185 12.337 -37.33 - 10.00 1.42 Origin Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.03 -31 7.03 7.04 7.30 6.98 -2.61 7.41 3.50OHE .794 .019 .308 -26.12 - - - Orion Health Grp.. . . . . . . . . . . . . . . . . . . . . . . . 1.925 +3.5 1.77 2.00 1.925 1.89 +3.47 5.00 1.53ORA 18722.5 67.232 3.463 14.10 20.4 9.50 3.31 p Orora .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.87 -6 2.86 2.87 2.90 2.80 -.43 3.185 2.14ORL 1160.95 1.494 .068 8.43 19.7 9.00 5.42 f OrotonGroup... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.66 -12 1.66 1.69 1.80 1.66 -5.13 2.92 1.61OCC 787.829 3.883 .033 -4.30 - - - Orthocell. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 -1.5 .45 .46 .47 .435 -1.61 .495 .28OSP 1147.52 3.292 .119 -10.81 - - - Osprey Med ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .46 +4 .455 .46 .47 .435 +11.14 .51 .195OLV - .260 .007 -3.80 - - - OtherLevels .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 - .04 .05 .045 .045 +1.61 .10 .041OVN 161.063 .365 .027 - - - - Oventus Medical. . . . . . . . . . . . . . . . . . . . . . . . . .78 +8 .72 .78 .80 .70 +13.04 1.00 .58OTW 29.116 1.460 .107 7.38 33.2 1.00 .41 f Over The Wire .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.45 - 2.44 2.55 2.65 2.45 +1.61 3.20 1.06PAK 2083.83 7.569 .014 -1.01 - - - Pacific American Coal. . . . . . . . . . . . . . . . . . . .098 -1.7 .098 .105 .12 .097 -13.17 .203 .030PAKO 65.670 .864 .001 - - - - opt dec17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .012 .02 .02 .02 +1.61 .045 .001PEA 1175.43 6.953 .259 4.25 16.5 2.50 3.57 f Pacific Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .70 - .70 .72 .73 .64 +1.61 .73 .355PAC 296.965 1.727 .146 -172.10 - 25.00 4.82 f Pacific Current .. . . . . . . . . . . . . . . . . . . . . . . . . . 5.19 -5 5.19 5.20 5.28 4.95 +.66 6.83 3.48PSQ 1208.13 1.832 .289 5.70 33.3 5.50 2.89 f Pacific Smiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.90 -10 1.90 2.04 2.04 1.90 -3.39 2.40 1.68PNW 1.333 .450 .024 1.50 22.7 2.40 7.06 f Pacific Star Net .. . . . . . . . . . . . . . . . . . . . . . . . . .34 -3 .34 .37 .37 .34 -6.49 .37 .18PGH 2233.01 11.300 1.960 29.00 22.6 21.00 3.21 p Pact Grp Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 6.55 -13 6.54 6.55 6.64 6.35 -.33 6.89 4.59PSY 2311.07 12.415 .031 -.96 - - - Panorama Synergy .. . . . . . . . . . . . . . . . . . . . . .061 -.1 .06 .062 .065 .057 +.00 .16 .052PPY 1971.92 2.555 .001 -.10 - - - Papyrus Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.2 .006 .007 .008 .005 -23.39 .012 .005PAR 33.803 .438 .023 -3.60 - - - Paradigm Bio.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .405 -1.5 .41 .45 .47 .405 -1.96 .62 .26PGC 799.389 3.831 .134 5.60 14.6 1.40 1.72 f Paragon Care .. . . . . . . . . . . . . . . . . . . . . . . . . . . .815 -1 .81 .815 .835 .795 +.40 .937 .53PAB - 6.273 .004 -.15 - - - Patrys .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +1.61 .01 .005PPC 612.009 9.610 .505 8.70 11.8 4.50 4.37 f Peet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.03 +2 1.02 1.04 1.07 1.00 +3.59 1.07 .85PTL 168.004 .672 .078 4.13 13.9 2.95 5.13 f Pental . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .575 -.5 .575 .58 .58 .565 +.75 .75 .52PEP 44.184 1.982 .479 14.10 18.7 6.00 2.28 f Pepper Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.63 +10 2.64 2.65 2.63 2.53 +5.57 2.88 2.10PPT 778.861 3.648 2.146 290.80 15.8 255.00 5.54 f Perpetual . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 46.07 -181 46.03 46.07 47.30 45.89 -2.17 50.16 37.73PAA 1808.17 8.010 .007 -.60 - - - PharmAust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.2 .05 .052 .053 .048 -2.23 .159 .048PXS 1763.64 3.720 .088 -5.20 - - - Pharmaxis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 - .275 .28 .295 .275 +1.61 .34 .23PHI 8.299 .017 .246 33.00 25.8 2.00 .24 f Phileo Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.50 +25 8.30 8.50 8.50 8.15 +4.64 9.01 7.50PHK 1445.06 3.300 .026 -.87 - - - Phoslock Water .. . . . . . . . . . . . . . . . . . . . . . . . . .07 -1 .07 .075 .08 .068 -10.89 .125 .031POH 11124.9 18.308 .034 -.92 - - - Phosphagenics .. . . . . . . . . . . . . . . . . . . . . . . . . .027 +.1 .026 .027 .031 .025 +5.46 .038 .007PYC 24334.1 73.253 .066 -.21 - - - Phylogica .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 -.2 .033 .034 .045 .031 -4.10 .045 .011PNI 458.030 3.713 .403 4.10 61.2 3.30 1.31 f Pinnacle Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . 2.51 -11 2.51 2.59 2.69 2.50 -2.58 2.69 .89PNC 435.838 1.291 .104 20.36 10.3 9.80 4.69 f Pioneer Credit. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.09 +13 2.05 2.08 2.10 1.965 +8.25 2.10 1.57PEG - .018 .009 -1.54 - - - Pixie Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 - - .045 .046 .046 +1.61 .095 .031PTM 4818.38 24.670 2.922 34.24 14.5 32.00 6.43 f Platinum Asset .. . . . . . . . . . . . . . . . . . . . . . . . . . 4.98 -4 4.96 4.98 5.065 4.93 +.82 6.75 4.64PKA - .035 .002 -9.46 - - - Plukka.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .025 .04 .025 .025 +1.61 .16 .022PAF 99.829 .975 .053 -6.68 - 2.50 2.63 f PM Capital Asian .. . . . . . . . . . . . . . . . . . . . . . . .95 +1 .945 .95 .95 .94 +2.68 .977 .835PGF 1062.02 6.468 .342 -13.02 - 3.00 3.06 f PM Capital Global . . . . . . . . . . . . . . . . . . . . . . . .98 -1.5 .98 .985 .995 .98 +.11 1.005 .80PMP 503.237 8.619 .216 .06 1133.3 3.60 5.29 PMP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .68 +3 .66 .675 .685 .64 +6.23 .875 .423DP 3395.28 16.655 .005 -3.16 - - - Pointerra.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.4 .023 .024 .025 .023 -13.20 .053 .021PNV 747.522 6.012 .149 -.62 - - - Polynovo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .265 -.5 .265 .27 .28 .265 -.24 .35 .23PVL 81.439 .203 .022 - - - - Powerhouse Ven... . . . . . . . . . . . . . . . . . . . . . . .80 - .72 .83 .80 .80 +1.61 1.085 .635PPS 2073.79 13.010 .175 .20 220.0 - - Praemium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .44 -2.5 .44 .445 .475 .44 -3.76 .535 .28PBT 448.944 6.256 .028 -1.45 - - - Prana Biotech .. . . . . . . . . . . . . . . . . . . . . . . . . . . .053 -.2 .052 .053 .056 .052 -2.02 .15 .042PEZ 2524.32 12.124 .019 -.22 - - - Premiere Eastern Ene ... . . . . . . . . . . . . . . . . .021 -1.2 .021 .022 .03 .02 -34.75 .058 .018PTX 1619.87 5.125 .018 -2.13 - - - Prescient Therapeut.. . . . . . . . . . . . . . . . . . . . .087 - .086 .087 .087 .084 +1.61 .15 .075PTXO 122.000 .432 .002 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .044 .03 .03 +1.61 .055 .02PRR 7362.67 35.863 .073 -2.77 - - - Prima BioMed... . . . . . . . . . . . . . . . . . . . . . . . . . .035 - .035 .036 .036 .034 +1.61 .054 .033PRRO 215.522 1.541 - - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.61 .016 .002PGO 3772.09 9.746 .045 -.98 - - - Primary Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .091 +1.4 .09 .091 .091 .077 +19.80 .17 .017PRY 9473.55 52.552 1.981 14.40 26.4 12.00 3.16 f Primary Health Care .. . . . . . . . . . . . . . . . . . . . 3.80 -12 3.79 3.80 3.885 3.705 -1.45 4.31 2.13POP 2503.59 9.499 .014 -.96 - - - Primary Opinion.. . . . . . . . . . . . . . . . . . . . . . . . . .018 -.3 .017 .018 .021 .018 -12.67 .063 .018PFG 358.230 1.005 .025 2.22 5.9 .80 6.15 f Prime Financial . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .13 .135 .13 .125 +1.61 .145 .085PRT 2811.75 11.731 .112 -25.50 - 3.70 12.13 f Prime Media Grp... . . . . . . . . . . . . . . . . . . . . . . .305 -1 .305 .32 .315 .305 -1.56 .48 .245PME 393.300 1.214 .470 6.30 72.7 3.00 .66 Pro Medicus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.58 -54 4.58 4.65 5.05 4.54 -8.93 6.60 2.67PBP 80.085 .238 .029 7.60 7.1 1.50 2.78 f Probiotec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .54 - .505 .54 .54 .52 +1.61 .575 .37PRG 2958.22 11.004 .476 -37.80 - 8.50 4.59 f Programmed Maint. . . . . . . . . . . . . . . . . . . . . . 1.85 -7 1.85 1.855 1.945 1.827 -2.03 2.22 .93PPG 58.854 .270 .106 3.01 14.6 2.75 6.25 f Pro-Pac Packaging.. . . . . . . . . . . . . . . . . . . . . .44 +1 .44 .45 .46 .43 +3.94 .52 .40PCH 5497.82 26.874 .003 -.51 - - - Property Connect.. . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +1.61 .06 .005PLG 5776.81 11.595 .464 - - - - Propertylink Grp .. . . . . . . . . . . . . . . . . . . . . . . . .77 +1 .77 .775 .785 .75 +2.93 .87 .67PRO 211.241 .921 .059 3.80 24.2 4.00 4.35 Prophecy Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . .92 -12 .92 .935 1.04 .89 -9.92 2.02 .67PIQ 32.410 .589 .007 -2.63 - - - Proteomics Int Lab ... . . . . . . . . . . . . . . . . . . . .22 -1 .22 .23 .22 .22 -2.73 .32 .16PIQO - .438 - - - - - opt mar18.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 - .045 .055 .055 .055 +1.61 .15 .04PSZ 189.846 .611 .024 11.12 3.1 2.50 7.25 f PS&C... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .345 +1 .345 .35 .36 .335 +4.60 .92 .27PSI 65.250 .274 .439 5.20 37.5 3.70 1.90 f PSC Insurance .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.95 -2 1.92 2.02 2.02 1.92 +.60 2.40 1.40PVA 1.220 .010 .014 -86.17 - - - pSivida Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.35 -2 2.22 2.32 2.37 2.35 +.77 5.25 2.10PTB 250.777 1.292 .030 6.08 9.4 5.00 8.77 f PTB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .57 +1.5 .56 .57 .60 .555 +4.32 .625 .36PHG 818.489 5.819 .117 -1.82 - .30 .66 f Pulse Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .455 - .45 .455 .455 .445 +1.61 .46 .20PPL 868.059 1.910 .043 -3.57 - - - Pureprofile. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 -1.5 .375 .38 .44 .37 -2.14 .60 .35PPH 3845.62 4.477 .393 - - - - Pushpay Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.57 +15 1.57 1.58 1.58 1.40 +12.18 2.06 1.25PWH 225.829 1.266 .215 9.31 23.1 4.40 2.05 f PWR Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.15 -10 2.09 2.15 2.37 2.09 -2.83 3.45 2.09QTG 1050.00 2.527 .002 -1.11 - - - Q Tech Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .004 .003 .003 +1.61 .007 .002QAN 32205.9 140.966 5.954 49.40 6.6 7.00 2.15 f Qantas Airways .. . . . . . . . . . . . . . . . . . . . . . . . . 3.25 -28 3.24 3.25 3.51 3.20 -6.32 4.215 2.58QIP 120.968 1.004 .247 - - - - Qantm Intellectual . . . . . . . . . . . . . . . . . . . . . . . 1.86 -23 1.86 2.01 2.07 1.86 -9.39 2.52 1.86QBE 43924.8 135.111 17.090 48.23 25.8 51.00 4.09 p QBE Insurance Grp... . . . . . . . . . . . . . . . . . . . 12.46 +13 12.45 12.47 12.97 12.34 +2.67 12.97 9.225QMS 389.620 6.942 .350 4.80 22.7 1.50 1.38 f QMS Media.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.09 - 1.085 1.09 1.10 1.077 +1.61 1.40 1.05


4 TablesINDUSTRIALS cont’d



QTM - .802 .013 -.06 - - - Quantum Energy.. . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .015 .013 .013 +1.61 .043 .01QUB 11538.9 41.450 3.354 8.19 28.2 5.50 2.38 f Qube Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.31 -3 2.30 2.31 2.37 2.28 +.33 2.81 1.905QST 1.056 .037 .007 -1.48 - - - Quest Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -1 .14 .15 .15 .14 -5.05 .15 .065QUE - .811 .002 -2.35 - - - Queste Comms ... . . . . . . . . . . . . . . . . . . . . . . . .075 - .058 - .075 .075 +1.61 .075 .052QSS 225.000 .596 .002 3.00 .7 - - Questus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .014 .04 .02 .02 +1.61 .04 .013QHL 1875.87 6.384 .059 -1.17 - - - Quickstep .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -.5 .10 .105 .11 .10 -2.93 .16 .095R3D - - .003 -1.35 - - - R3D Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - - .17 .17 .17 +1.61 .26 .004RHC 3103.96 10.354 13.798 217.60 31.4 119.00 1.74 f Ramsay Health Care .. . . . . . . . . . . . . . . . . . . 68.28 -5 68.10 68.30 68.75 65.64 +1.54 84.08 55.84RAN 516.317 2.927 .096 - - - - Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.14 -11 1.14 1.145 1.25 1.135 -7.19 1.57 .96RPG - .180 .004 .04 170.0 - - Raptis Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 - .06 .071 .068 .068 +1.61 .30 .05RCG 2534.18 11.867 .715 6.45 20.5 5.50 4.17 f RCG Corp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.32 -3.5 1.315 1.32 1.395 1.31 -.97 1.935 1.215RCR 2749.68 9.141 .435 -11.59 - 1.75 .56 RCR Tomlinson ... . . . . . . . . . . . . . . . . . . . . . . . 3.11 +15 3.10 3.12 3.18 2.84 +6.68 3.18 1.11REA 1670.75 6.096 6.940 192.00 27.4 81.50 1.55 f REA Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 52.69 -101 52.68 52.71 53.27 51.79 -.27 65.77 45.50REV 393.439 2.142 .002 -1.88 - - - Real Estate Investar . . . . . . . . . . . . . . . . . . . . . .033 -.7 .032 .04 .04 .033 -15.89 .16 .03RCE 718.641 7.212 .008 - - - - Recce ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 +1.5 .21 .245 .23 .21 +8.59 .425 .145RKN 471.393 1.497 .195 10.70 16.1 5.00 2.91 Reckon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.72 +8 1.695 1.72 1.74 1.605 +6.49 2.04 1.33RFT 5189.75 12.785 .034 .09 27.8 - - Rectifier Technolog.. . . . . . . . . . . . . . . . . . . . . .025 +.4 .023 .025 .026 .021 +20.66 .057 .006RBL 542.567 1.617 .202 - - - - Redbubble .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .98 +8 .95 .985 .99 .89 +10.50 1.53 .78RDF 200.105 .454 .053 -4.23 - - - p Redflex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 +2 .48 .50 .50 .44 +5.96 .52 .21RFX 4363.59 10.757 .095 -4.00 - - - Redflow... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 +2 .24 .245 .26 .21 +10.71 .68 .21RDH 6.493 .092 .032 1.09 96.3 - - RedHill Education .. . . . . . . . . . . . . . . . . . . . . . 1.05 +6 1.00 1.05 1.05 .99 +7.67 1.05 .68REH 10.420 .461 4.334 193.00 22.5 92.00 2.11 f Reece ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 43.51 +30 43.51 44.50 45.50 43.30 +2.31 48.64 32.00RCT 18.648 .087 .189 24.85 15.5 23.91 6.21 Reef Casino Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . 3.85 +9 3.85 3.88 3.88 3.70 +4.01 4.08 3.40RFN 560.955 1.006 .002 -8.93 - - - Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.9 .033 .039 .041 .035 -18.84 .595 .032RGP 2342.69 2.411 .007 .03 183.3 - - f Refresh Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 -.1 .037 .054 .055 .055 -.17 .086 .045RGS 726.567 3.885 .031 -1.70 - - - Regeneus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 -1.5 .15 .16 .165 .15 -7.48 .195 .07REX 123.876 .700 .091 -8.80 - - - f Regional Express .. . . . . . . . . . . . . . . . . . . . . . . .83 +2 .82 .84 .84 .80 +4.08 .89 .65REG 2418.79 8.043 1.265 15.34 27.4 15.34 3.64 f Regis Healthcare .. . . . . . . . . . . . . . . . . . . . . . . 4.21 -32 4.20 4.21 4.51 4.16 -5.45 5.86 3.445RWC 10648.6 45.234 1.449 - - - - Reliance Worldwide .. . . . . . . . . . . . . . . . . . . . 2.76 -19 2.76 2.78 2.93 2.76 -4.83 3.555 2.74RNT 1242.06 4.211 .016 -12.42 - - - Rent.com.au .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 +.5 .089 .09 .091 .085 +7.50 .248 .082RNE 2729.74 6.443 .008 -1.98 - - - Renu Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .016 .014 +1.61 .029 .011RAP 4615.68 22.059 .194 -.65 - - - Resapp Health .. . . . . . . . . . . . . . . . . . . . . . . . . . .325 -.5 .325 .33 .345 .32 +.10 .55 .125RMD 11448.5 53.790 12.391 33.80 25.9 11.99 1.37 ResMed Inc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.75 -37 8.75 8.76 9.01 8.71 -2.44 9.325 7.15RHT 1369.90 3.088 .010 -.10 - - - Resonance Health.. . . . . . . . . . . . . . . . . . . . . . .024 -.2 .024 .028 .028 .024 -6.08 .038 .014REZ - .020 .011 -1.93 - - - Resources & Energy.. . . . . . . . . . . . . . . . . . . . .11 - .11 .13 .11 .11 +1.61 .16 .10RSH 1408.22 3.002 .023 -1.34 - - - Respiri . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 +.9 .054 .055 .054 .046 +21.61 .079 .027RFG 3486.70 12.518 1.109 37.40 16.8 27.50 4.37 f Retail Food Grp ... . . . . . . . . . . . . . . . . . . . . . . . 6.30 -34 6.30 6.31 6.66 6.21 -3.51 7.37 4.15RVA 62.493 .247 .406 -172.86 - - - REVA Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . .95 -5.5 .95 .98 1.005 .88 -3.86 1.35 .88REF .025 1.487 .009 1.70 5.9 1.00 10.00 f Reverse Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .105 .10 .10 +1.61 .13 .096RXH 247.500 .890 .008 -3.44 - - - Rewardle Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . .045 -.2 .038 .044 .047 .036 -2.64 .16 .035RNO 4050.04 6.539 .015 -.94 - - - Rhinomed ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .017 .018 .018 .016 +1.61 .029 .015RNOOA - - - - - - - opt apr17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .008 .001RHP 902.182 2.820 .077 -1.98 - - - Rhipe.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .56 -1 .56 .60 .58 .51 -.14 1.31 .44RIC 1931.41 5.131 .406 8.97 14.7 4.00 3.03 f Ridley .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.32 +1.5 1.31 1.32 1.33 1.28 +2.76 1.495 1.16RNL 4318.20 18.653 .003 -.80 - - - Rision .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -18.39 .026 .004RNY 1182.55 1.815 .012 -30.39 - - - RNY Prop Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 +.2 .046 .05 .048 .044 +6.16 .24 .032RWH 82.618 .338 .151 7.90 19.0 5.50 3.67 f Royal Wolf . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 +2 1.46 1.58 1.55 1.46 +2.97 1.55 .96RUB 680.000 .794 .011 -3.10 - - - Rubicor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -1.1 .044 .055 .056 .045 -18.03 .07 .04RFL 389.756 1.113 .038 -.76 - - - Rubik Financial . . . . . . . . . . . . . . . . . . . . . . . . . . .09 -.9 .09 .095 .099 .09 -7.48 .155 .086RUL 426.287 4.000 .113 -5.30 - - - RungePincckMinrco .. . . . . . . . . . . . . . . . . . . .53 -2.5 .53 .54 .565 .53 -2.89 .57 .32RFF 981.185 4.425 .350 22.46 7.5 9.28 5.51 Rural Funds Grp ... . . . . . . . . . . . . . . . . . . . . . . 1.685 -1.5 1.685 1.70 1.715 1.68 +.73 1.785 1.154RHL 73.302 .579 .238 5.44 55.1 10.00 3.33 f Ruralco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.00 -7 2.97 2.99 3.08 2.95 -.67 3.60 2.72RXP 1312.17 3.817 .127 7.60 11.9 3.00 3.31 f RXP Services.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .905 -3 .905 .91 .95 .842 -1.59 1.085 .51SRH 78.100 .333 .004 -.32 - - - Saferoads .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 .10 .11 .105 .10 -3.15 .165 .10SLM 22.895 .277 .122 -5.00 - - - f Salmat .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .61 -5 .60 .66 .66 .61 -5.96 .66 .393SND 138.728 .466 .047 3.68 15.8 4.00 6.90 f Saunders Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .58 -5 .58 .60 .61 .55 -6.32 .64 .50SCP 9769.51 45.047 1.627 25.40 8.6 12.60 5.75 SCA Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 2.19 -4 2.19 2.20 2.21 2.15 -.18 2.44 2.06SCG 56120.1 225.688 23.427 52.33 8.4 21.10 4.80 Scentre Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.40 -5 4.40 4.41 4.45 4.33 +.49 5.42 4.025SFC 5.669 .040 .085 40.60 15.0 25.00 4.10 f Schaffer Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . 6.10 +20 6.05 6.15 6.10 5.81 +5.00 6.15 4.71SIE 155.600 .401 .001 .44 4.5 - - SciGen ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 +.2 .013 .019 .02 .018 +12.73 .02 .005SCO 878.903 3.360 .358 - - - - Scott Pac Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 2.57 -12 2.56 2.58 2.71 2.50 -2.85 4.01 2.13SDI 348.374 1.306 .090 6.37 11.9 2.00 2.65 f SDI .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .755 - .755 .76 .77 .755 +1.61 1.155 .445SFG 11867.6 24.543 .111 -3.04 - - - Seafarms Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .096 +.1 .095 .096 .11 .09 +2.67 .13 .065SLK 165.479 1.174 .468 23.60 19.6 12.00 2.59 f SEALINK Travel Grp .. . . . . . . . . . . . . . . . . . . . 4.63 +2 4.58 4.63 4.65 4.52 +2.05 4.85 3.63SP1 4303.90 9.189 .007 -3.58 - - - Search Party Grp .. . . . . . . . . . . . . . . . . . . . . . . .026 -.7 .026 .027 .033 .025 -19.60 .185 .025SES 348.983 .682 .014 -3.80 - - - Secos Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .083 - .083 .091 .092 .083 +1.61 .14 .06SEK 3810.64 17.345 5.029 103.70 13.9 40.00 2.77 f Seek.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 14.46 -14 14.46 14.47 14.57 14.29 +.66 17.16 12.35SHV 2862.58 8.127 .380 46.70 11.1 46.00 8.90 f Select Harvests .. . . . . . . . . . . . . . . . . . . . . . . . . 5.17 -75 5.17 5.18 5.98 5.17 -11.05 7.85 3.73SEN 4488.66 16.370 .124 .48 24.0 - - Senetas .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +.5 .115 .12 .115 .105 +6.16 .145 .087SE1 1463.96 7.149 .024 - - - - Sensera.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .335 -2 .33 .335 .37 .33 -4.02 .395 .315SEQ 1362.91 1.749 .017 1.00 35.0 - - Sequoia Fin Grp .. . . . . . . . . . . . . . . . . . . . . . . . † .35 +9.5 .335 .355 .38 .265 +38.87 .38 .002SRV 2795.48 3.688 .620 40.00 15.7 22.00 3.49 p Servcorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.30 -119 6.27 6.33 6.42 5.51 -14.27 8.30 5.51SSM 2710.05 17.492 .431 5.20 22.7 2.50 2.12 f Service Stream... . . . . . . . . . . . . . . . . . . . . . . . . † 1.18 +3 1.18 1.19 1.195 1.11 +4.22 1.28 .453SVW 1690.66 6.249 2.174 60.00 12.9 40.00 5.17 f Seven Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.73 +41 7.72 7.74 7.89 7.16 +7.22 9.34 4.03SWM 12445.4 54.606 1.214 12.20 6.6 8.00 9.94 f Seven West Media.. . . . . . . . . . . . . . . . . . . . . . .805 -3.5 .805 .81 .842 .80 -2.55 1.225 .665SWL 332.927 1.131 .078 1.42 62.7 1.75 1.97 f Seymour Whyte.. . . . . . . . . . . . . . . . . . . . . . . . . .89 -4 .89 .90 .92 .86 -2.69 .95 .61SGF 390.867 2.997 .858 18.69 18.1 12.85 3.79 f SG Fleet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.39 -4 3.39 3.40 3.44 3.30 +.45 4.94 3.02SM8 36.901 .292 .003 - - - - Shark Mitigation .. . . . . . . . . . . . . . . . . . . . . . . . .16 +1 .14 .16 .16 .15 +8.28 .28 .14SSG 1148.64 3.784 .088 - - - - Shaver Shop Grp ... . . . . . . . . . . . . . . . . . . . . . .70 -7 .69 .775 .77 .70 -7.48 1.23 .685SHU - .075 .023 4.92 3.7 - - Shenhua Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - - .18 .18 .18 +1.61 .35 .18SHJ 586.625 9.246 .121 8.57 8.2 2.50 3.57 Shine.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .70 -.5 .695 .705 .715 .69 +.90 1.57 .55SHM 459.616 1.192 .115 3.30 36.7 9.00 7.44 f Shriro Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.21 +4 1.21 1.22 1.22 1.155 +5.03 1.395 .66SSL - .003 .037 19.79 23.5 - - Sietel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.65 - 4.55 5.49 4.65 4.65 +1.61 5.00 4.25SSLPA - - - - - 10.00 10.00 5% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +14.3 1.02 - .857 .857 +18.25 .95 .857SIP 9494.42 48.277 1.287 5.50 21.7 5.50 4.60 f Sigma Pharmaceut .. . . . . . . . . . . . . . . . . . . . . 1.195 -2.5 1.19 1.195 1.235 1.19 -.44 1.527 .72SLX 2751.51 12.905 .101 -2.80 - - - Silex Systems ... . . . . . . . . . . . . . . . . . . . . . . . . . .59 -14.5 .59 .60 .87 .585 -18.11 .87 .265SIV 275.714 1.160 .310 68.90 12.5 42.00 4.88 f Silver Chef.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.60 -36 8.60 8.68 9.09 8.58 -2.40 12.20 7.668SVH 2638.72 2.849 .042 - - - - Silver Heritage Grp ... . . . . . . . . . . . . . . . . . . . .23 - .23 .25 .23 .20 +1.61 .405 .14SVA - .288 .013 -10.44 - - - Simavita .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 - .04 .05 .051 .051 +1.61 .15 .034SIO 156.234 1.300 .057 -10.14 - - - f Simonds Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .395 -.5 .355 .395 .425 .395 +.36 .525 .145SGM 7176.18 23.683 2.176 53.69 20.5 22.00 2.00 f Sims Metal Mgmt .. . . . . . . . . . . . . . . . . . . . . . . 11.02 -76 10.98 11.02 11.97 10.835 -4.84 13.615 6.37SRX 2370.11 14.170 .846 93.70 15.6 30.00 2.05 p Sirtex Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . 14.66 -27 14.63 14.72 14.99 13.33 -.19 37.00 12.20SIT 50.472 1.464 .064 1.84 6.5 - - Site Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .13 .14 .125 .12 +1.61 .29 .11SKN 28.501 .683 .004 - - - - Skin Elements.. . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +.5 .19 .195 .195 .19 +4.25 .22 .185SKNO - .010 - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 - .01 .01 +1.61 .01 .01SKT 1274.06 5.483 1.642 35.94 11.7 31.34 7.43 Sky Network TV... . . . . . . . . . . . . . . . . . . . . . . . 4.22 -29 4.22 4.24 4.54 4.19 -4.82 5.11 3.70SKC 2183.77 11.433 2.311 23.17 15.3 17.44 4.93 SkyCity Entertain .. . . . . . . . . . . . . . . . . . . . . . . 3.54 -18 3.54 3.55 3.75 3.53 -3.22 4.88 3.31SKB 101.997 1.776 .245 2.10 26.9 1.00 1.77 f Skydive The Beach Gr .. . . . . . . . . . . . . . . . . .565 +.5 .56 .58 .58 .545 +2.51 .68 .357SKF 294.696 1.652 .016 -3.80 - - - Skyfii . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 +.4 .07 .079 .08 .071 +7.25 .155 .044SKP - - .016 -.11 - - - Skyland Pet Grp .. . . . . . . . . . . . . . . . . . . . . . . . † .06 - - - .06 .06 +1.61 .13 .001SGH 4470.38 46.539 .090 -289.10 - - - p Slater & Gordon... . . . . . . . . . . . . . . . . . . . . . . . .255 -1 .255 .26 .27 .25 -2.16 .885 .205SPZ 617.581 6.648 .110 -.51 - - - Smart Parking.. . . . . . . . . . . . . . . . . . . . . . . . . . . .31 +.5 .30 .31 .315 .295 +3.25 .335 .194SIQ 392.804 1.896 .759 24.97 25.0 18.50 2.96 f Smartgrp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.25 -13 6.24 6.25 6.51 6.17 -.42 7.71 3.71SMP 7676.24 10.100 .033 .34 57.4 - - Smartpay .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +1.5 .19 .195 .195 .18 +9.95 .215 .10SMX 353.385 1.555 .094 14.10 9.7 9.50 6.96 f SMS Management .. . . . . . . . . . . . . . . . . . . . . 1.365 -4.5 1.37 1.40 1.415 1.365 -1.58 2.61 1.10SOM 211.135 .407 .191 1.26 264.3 - - SomnoMed... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.33 -32 3.27 3.33 3.70 3.10 -7.15 4.08 2.431SHL 3951.75 18.337 8.847 110.00 19.3 74.00 3.48 p Sonic Healthcare .. . . . . . . . . . . . . . . . . . . . . . . 21.25 +5 21.21 21.25 21.40 20.69 +1.85 24.16 17.05SOL 555.761 2.381 3.708 62.42 24.8 52.00 3.36 f Soul Pattinson WH ... . . . . . . . . . . . . . . . . . . . 15.49 -35 15.49 15.50 15.99 15.45 -.60 17.97 14.35SKI 23305.8 92.220 3.970 6.35 37.2 13.25 5.61 Spark Infrastructure .. . . . . . . . . . . . . . . . . . . . 2.36 +1 2.35 2.36 2.37 2.33 +2.04 2.67 1.86SPK 4559.58 19.548 6.249 19.26 17.7 20.20 5.92 Spark New Zealand ... . . . . . . . . . . . . . . . . . . 3.41 -6 3.41 3.42 3.46 3.34 -.12 3.835 2.95SFH 529.996 2.238 .100 -1.10 - - - f Specialty Fashion.. . . . . . . . . . . . . . . . . . . . . . . .52 -2 .515 .52 .545 .52 -2.09 .705 .475SDA 1576.31 9.927 .831 8.94 39.1 6.85 1.96 f SpeedCast Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.50 -21 3.50 3.51 3.68 3.47 -4.05 4.477 3.02SRS 267.449 3.249 .016 .80 3.0 - - Spicers.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.1 .024 .025 .025 .024 -2.39 .038 .023ST1 13234.5 21.844 .031 -.35 - - - Spirit Telecom... . . . . . . . . . . . . . . . . . . . . . . . . . † .034 -.1 .033 .034 .037 .031 -1.24 .039 .001ST1O 1058.42 1.058 .002 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .01 +.1 .01 .014 .01 .009 +12.73 .012 .001SPO 37773.8 139.672 1.016 11.10 8.3 8.50 9.19 p Spotless Grp Hld .. . . . . . . . . . . . . . . . . . . . . . . .925 -5.5 .925 .93 .98 .91 -4.00 1.325 .892SFL 573.503 1.081 .025 1.38 14.5 1.00 5.00 f Spring FG... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -5 .21 .26 .23 .20 -18.39 .30 .16SIX 32.595 .051 .034 -4.40 - - - Sprintex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .36 - .28 .38 .36 .36 +1.61 .38 .048SRG 224.896 1.897 .093 9.80 14.8 6.00 4.14 f SRG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.45 -5 1.44 1.475 1.51 1.435 -1.72 1.88 .64STL 3361.49 35.408 .021 -.41 - - - Stargrp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 - .036 .038 .038 .035 +1.61 .046 .029STLO - .764 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .012 .035 .015 .015 +1.61 .015 .007SPL 2093.20 13.546 .276 -6.57 - - - Starpharma ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .75 -4.5 .74 .75 .81 .725 -4.05 .88 .535SDF 7099.51 38.434 1.687 9.86 22.8 6.00 2.67 f Steadfast Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.25 -10 2.24 2.26 2.34 2.245 -2.64 2.44 1.407SST - .003 .651 111.61 18.8 46.32 2.21 Steamships Trading .. . . . . . . . . . . . . . . . . . . . 21.00 - 21.00 22.00 21.00 21.00 +1.61 23.00 15.25SCU 10.000 .010 .003 -10.50 - - - Stemcell United.. . . . . . . . . . . . . . . . . . . . . . . . . .014 - .013 .018 .014 .014 +1.61 .05 .012SBI - - .001 -12.85 - - - Sterling Plantations .. . . . . . . . . . . . . . . . . . . . .016 - .011 .20 .016 .016 +1.61 .045 .008SXE 128.381 .758 .088 3.19 17.2 2.70 4.91 f Sthn X Elect Engnr.. . . . . . . . . . . . . . . . . . . . . . .55 -1.5 .55 .565 .575 .55 -1.04 .65 .35SXL 12676.0 43.884 1.073 10.12 13.8 6.75 4.84 f Sthn Cross Media.. . . . . . . . . . . . . . . . . . . . . . . 1.395 -6.5 1.39 1.40 1.495 1.39 -2.84 1.69 1.01SGP 33789.5 138.038 10.486 37.40 11.7 24.90 5.71 Stockland ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.36 -5 4.36 4.37 4.41 4.30 +.48 5.11 3.94SKS 7.000 .047 .012 .19 210.5 - - Stokes .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .40 - .30 .39 .40 .38 +1.61 .46 .30SRY 1383.90 3.185 .007 1.05 4.7 - - Story-I . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 +.1 .047 .054 .049 .046 +3.70 .081 .032SRYO - .069 - - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .007 .018 .018 .018 +1.61 .018 .006SMN 684.876 4.910 .163 -2.66 - - - Structural Monitor . . . . . . . . . . . . . . . . . . . . . . . 1.595 +5 1.58 1.60 1.62 1.50 +4.85 2.99 1.20SGU 40.000 .229 .007 -6.64 - - - Success Global Media .. . . . . . . . . . . . . . . . . .063 +.3 .05 .065 .063 .06 +6.61 .155 .04SUD - 14.240 .026 -.20 - - - Suda ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - - - .023 .023 +1.61 .029 .016SNZ - .001 1.040 44.08 10.7 3.53 .75 Summerset Grp.. . . . . . . . . . . . . . . . . . . . . . . . . 4.70 - - 5.10 4.70 4.70 +1.61 5.22 3.33SBB 4530.85 8.795 .008 .96 1.8 - - Sunbridge Grp ... . . . . . . . . . . . . . . . . . . . . . . . . .017 -.3 .014 .017 .018 .014 -13.39 .034 .014SUN 18446.9 73.719 16.953 81.41 16.1 68.00 5.18 f Suncorp Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 13.14 -9 13.13 13.15 13.35 12.95 +.93 13.95 10.11SDG 227.798 5.287 .286 18.80 9.3 8.00 4.58 f Sunland Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.745 +7 1.725 1.78 1.745 1.66 +5.79 1.745 1.35SUL 2399.88 12.745 1.888 31.80 30.1 41.50 4.34 f Super Retail Grp .. . . . . . . . . . . . . . . . . . . . . . . . 9.57 -35 9.57 9.58 9.83 9.56 -1.91 11.19 7.98SLC 1437.83 5.835 .423 -6.81 - - - Superloop ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.36 -17 2.36 2.37 2.55 2.35 -5.11 3.48 1.682SNL 106.151 .282 .084 11.88 17.4 9.50 4.59 f Supply Net .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.07 +2 2.08 2.15 2.15 2.05 +2.59 2.35 1.85SRF 5288.42 9.691 .047 -59.50 - - - Surfstitch Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .17 -2.5 .17 .175 .195 .17 -11.21 1.81 .10SW1 742.986 1.756 .011 -22.30 - - - Swift Nets Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . .22 +.5 .22 .225 .23 .215 +3.94 .28 .14SYD 34879.8 152.436 13.251 8.40 70.1 31.00 5.26 Sydney Airport . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.89 -11 5.89 5.90 5.99 5.80 -.22 7.62 5.80SM1 5.000 .006 .532 - - - - Synlait Milk .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.97 -3 2.80 3.35 3.00 2.97 +.61 3.20 2.85TAH 20977.5 53.287 3.792 20.40 22.3 24.50 5.40 f Tabcorp Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . 4.54 -24 4.53 4.54 4.765 4.41 -3.41 5.295 3.87TAG - .016 .007 -1.00 - - - Tag Pacific.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 - .055 .065 .055 .055 +1.61 .061 .038TAGO 194.883 .195 - - - - - opt oct17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 - .002 .002 +1.61 .006 .002TWD 80.769 .147 .094 31.49 11.6 25.00 6.83 f Tamawood ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.66 - 3.63 3.66 3.69 3.57 +1.61 4.01 2.80TFL 343.374 2.193 .026 6.72 2.4 - - Tasfoods.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .155 .16 .16 .155 +1.61 .36 .155TGR 7440.42 16.223 .673 32.95 13.6 15.00 3.35 f Tassal Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.48 -27 4.48 4.50 4.81 4.455 -4.07 4.81 3.46TTS 16040.7 74.384 6.168 16.00 26.3 17.50 4.17 f Tatts Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.20 -13 4.19 4.20 4.35 4.17 -1.39 4.74 3.53TDL 17.657 .085 .044 -6.70 - - - TBG Diagnostics.. . . . . . . . . . . . . . . . . . . . . . . . .20 +2 .165 .20 .20 .18 +12.73 .285 .155TCN 743.717 2.289 .015 .45 15.1 .35 5.15 Techniche .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 +.3 .068 .07 .071 .065 +6.23 .09 .055TMT 671.238 5.127 .005 - - - - Technology Metals .. . . . . . . . . . . . . . . . . . . . . .215 -.5 .215 .22 .225 .215 -.66 .255 .20TNE 4503.45 17.231 1.585 13.26 38.2 7.45 1.47 f Technology One ... . . . . . . . . . . . . . . . . . . . . . . 5.06 -10 5.06 5.07 5.33 5.01 -.32 6.175 4.12TGH 10.693 .601 .454 4.13 30.9 3.24 2.54 Tegel Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.275 -5.5 1.25 1.275 1.33 1.25 -2.52 1.73 1.20TLS 117716 504.432 60.418 47.37 10.7 31.00 6.10 f Telstra Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.08 -3 5.07 5.09 5.115 4.985 +1.03 5.86 4.70TPW 330.514 6.682 .017 -57.28 - - - Temple & Webster .. . . . . . . . . . . . . . . . . . . . . . .16 -1.5 .16 .165 .175 .16 -6.96 .70 .12TPP 1938.24 16.167 .057 4.99 4.7 - - Tempo Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 -1.5 .235 .245 .25 .23 -4.39 .31 .105TEN 738.062 4.158 .321 -46.47 - - - Ten Network Hldgs .. . . . . . . . . . . . . . . . . . . . . .885 -1.5 .87 .89 .907 .86 -.05 1.48 .86TNT 242.182 .458 .006 - - - - Tesserent .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -1.5 .115 .12 .13 .115 -9.92 .277 .095TFC 2386.78 10.260 .605 25.66 6.0 3.00 1.94 f TFS Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.55 -7.5 1.545 1.555 1.63 1.52 -3.00 1.845 1.085A2M 14966.0 90.565 1.611 4.22 53.3 - - The A2 Milk Company... . . . . . . . . . . . . . . . . 2.25 +14 2.25 2.26 2.27 2.10 +8.25 2.48 1.28CGL 279.902 .399 .238 17.60 28.3 9.60 1.93 f The Citadel Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 4.98 -2 4.98 5.00 5.04 4.97 +1.21 5.80 3.96FOD 550.120 10.176 .012 -6.65 - - - The Food Revolution .. . . . . . . . . . . . . . . . . . . .053 -.1 .049 .053 .054 .049 -.24 .31 .017PGR 499.403 1.252 .105 7.73 10.0 5.20 6.75 f The PAS Group ... . . . . . . . . . . . . . . . . . . . . . . . .77 +3.5 .77 .775 .78 .75 +6.38 .80 .575TRS 192.123 1.607 .242 59.30 14.1 44.00 5.25 f The Reject Shop ... . . . . . . . . . . . . . . . . . . . . . . 8.38 -46 8.38 8.41 8.88 8.35 -3.59 15.36 6.71SGR 16053.6 67.194 3.864 23.60 19.8 13.00 2.78 f The Star Entertain .. . . . . . . . . . . . . . . . . . . . . . 4.68 -21 4.68 4.69 4.89 4.65 -2.68 6.32 4.65TNK 345.855 1.432 .104 13.32 18.7 11.20 4.50 f Think Childcare .. . . . . . . . . . . . . . . . . . . . . . . . . 2.49 +.5 2.49 2.50 2.58 2.49 +1.82 2.65 .91TGA 1255.12 6.248 .263 12.75 13.1 11.50 6.91 f Thorn Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.665 -7 1.65 1.665 1.74 1.64 -2.42 1.96 1.26TOP 355.197 1.221 .121 9.85 7.3 1.20 1.68 f Thorney Opp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .715 - .71 .715 .72 .695 +1.61 .75 .52TIA 44.985 .071 .057 6.00 11.0 - - Tian An Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .66 +2 .66 .70 .66 .64 +4.74 1.005 .008TML - - .002 -5.93 - - - Timah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - - .057 .06 .06 +1.61 .245 .05TOM - .270 .004 -5.71 - - - Tomizone ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .023 .04 .04 .04 +1.61 .14 .038TOMO - - - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .001 .002 .002 +1.61 .02 .001TBH 2752.09 7.851 .027 -5.64 - - - Topbetta Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . .24 -1.5 .24 .245 .255 .20 -4.27 .285 .10TFG 314.770 .903 .023 - - - - Total Face Grp ... . . . . . . . . . . . . . . . . . . . . . . . . .255 -3 .25 .27 .28 .245 -8.91 .35 .21TCH 2392.39 7.122 .138 16.25 6.5 - - Touchcorp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.05 +.5 1.05 1.095 1.08 1.035 +2.09 2.66 .96TWR 99.119 1.049 .132 -12.60 - 12.75 16.35 Tower .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .78 -2 .78 .79 .81 .78 -.89 1.70 .66TOX 1594.72 6.155 .502 9.23 28.1 9.00 3.47 f Tox Free Solutions .. . . . . . . . . . . . . . . . . . . . . . 2.59 -12 2.58 2.60 2.73 2.59 -2.81 3.121 2.136TPC 66.446 .113 .018 -25.05 - - - f TPC Cons... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.59 -14 1.59 1.66 1.73 1.59 -6.48 1.95 .40TPM 14029.4 42.027 5.261 45.30 13.7 14.50 2.34 f TPG Telecom... . . . . . . . . . . . . . . . . . . . . . . . . . . 6.20 -53 6.19 6.21 6.72 6.20 -6.26 12.93 6.20TPE 146.756 .578 .131 -14.13 - - - TPI Enterprises.. . . . . . . . . . . . . . . . . . . . . . . . . . 2.80 -13 2.81 2.88 2.93 2.80 -2.82 3.60 2.40TME 4192.46 11.445 1.942 17.99 27.2 15.64 3.20 Trade Me Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.89 +6 4.88 4.90 4.94 4.64 +2.86 5.70 3.52TTC 200.334 .696 .119 4.96 10.4 4.20 8.16 Traditional Therapy .. . . . . . . . . . . . . . . . . . . . . .515 -.5 .515 .53 .53 .505 +.65 .65 .45TTI 1109.50 2.719 .010 -8.07 - - - f Traffic Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.1 .031 .036 .037 .03 -1.09 .047 .015TSN 72073.3 153.376 .039 -.08 - - - Transaction Solutions .. . . . . . . . . . . . . . . . . . .02 -.5 .019 .02 .025 .016 -18.39 .04 .016TTL 3008.20 8.855 .006 -.97 - - - Transcendence ... . . . . . . . . . . . . . . . . . . . . . . . .034 -.1 .034 .038 .037 .032 -1.24 .037 .019TCO - .012 .015 6.71 16.4 5.00 4.55 f Transmetro Corp.. . . . . . . . . . . . . . . . . . . . . . . . 1.10 - 1.00 1.16 1.10 1.10 +1.61 1.10 .88TCL 23615.7 94.388 21.286 5.00 208.4 48.00 4.61 p Transurban Grp ... . . . . . . . . . . . . . . . . . . . . . . . 10.42 +17 10.42 10.43 10.455 10.17 +3.27 12.655 9.45

TWE 13334.3 48.004 8.297 25.10 44.8 20.00 1.78 Treasury Wine .. . . . . . . . . . . . . . . . . . . . . . . . . . . 11.24 -30 11.22 11.25 11.67 11.165 -.99 11.67 8.30TIL 12.601 .019 .199 - - - - Trilogy Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.75 -20 2.55 2.75 2.95 2.75 -5.17 3.96 2.70TAU 2.737 .089 .006 -.80 - - - Trustees Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 - .15 .19 .19 .19 +1.61 .20 .13TTA - .225 .005 .02 185.0 - - f TTA Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 - .031 .037 .037 .037 +1.61 .039 .022TUP 200.000 2.286 .047 -.61 - - - TTG Fintech .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .073 - .07 .09 .073 .073 +1.61 .165 .065TV2 28362.6 268.634 .008 -2.23 - - - tv2u International . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .007 .007 .006 -10.89 .058 .006TV2O 35457.4 94.982 - - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .003 .002 +1.61 .016 .002TZL 4902.84 26.418 .025 -1.51 - - - TZ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 -1.6 .049 .051 .064 .049 -23.00 .12 .046UCW 33.334 1.092 .013 -4.75 - - - UCW ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 - .045 .046 .045 .045 +1.61 .065 .015UUL - - - -1.63 - - - Ultima United .. . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .035 .16 .025 .025 +1.61 .05 .013UNS 5498.37 14.440 .019 -748.72 - - - Unilife .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .049 -.5 .048 .049 .055 .044 -7.65 .27 .039UNL 853.781 8.030 .010 - - - - United Nets.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -1.5 .195 .205 .22 .195 -5.36 .28 .195UOS 354.014 1.698 .349 11.08 5.7 3.00 4.76 Utd Overseas Aust .. . . . . . . . . . . . . . . . . . . . . .63 -1.5 .625 .645 .65 .61 -.71 .65 .45UBI 924.067 2.582 .059 -2.39 - - - Universal Biosensors.. . . . . . . . . . . . . . . . . . . .335 +1.5 .325 .33 .335 .32 +6.30 .42 .24UPD 307.266 4.693 .130 -.82 - - - Updater .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .455 -1.5 .45 .455 .48 .45 -1.58 .65 .165UBN 550.177 5.978 .034 -3.85 - - - Urbanise.com... . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1.5 .12 .135 .145 .12 -8.73 .68 .11URF 247.282 .658 .695 -8.61 - 10.00 4.98 US Masters Res Prop ... . . . . . . . . . . . . . . . . 2.01 -1 2.01 2.03 2.02 2.01 +1.12 2.29 1.87USG - .072 .121 -26.12 - - - US Select POF II . . . . . . . . . . . . . . . . . . . . . . . . . 2.20 - 2.19 2.40 2.20 2.20 +1.61 2.50 2.10USR - .383 .017 1.34 34.7 7.50 16.13 US Residential Fund ... . . . . . . . . . . . . . . . . . .465 - .46 .475 .465 .465 +1.61 .695 .435USP - .031 .078 -9.77 - - - US Select POF III . . . . . . . . . . . . . . . . . . . . . . . . 1.62 - 1.61 1.62 1.62 1.62 +1.61 1.625 1.57UCM 101.649 1.088 .027 -2.00 - - - USCOM.... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .245 -.5 .215 .24 .25 .23 -.39 .35 .14VMX 231.478 .352 .008 .23 41.3 - - f Valmec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 -2 .095 .135 .12 .095 -15.78 .16 .095VMXO - - - - - - - opt jan18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .001 .004 .004 .004 +1.61 .032 .003VMG 8000.00 180.343 .005 -.11 - - - VDM Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.61 .005 .001VELCP 1.500 .004 .105 54.65 21.7 .50 .04 f Vealls. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.85 +25 11.50 11.85 11.85 11.60 +3.77 11.85 8.00VELIN - .002 .004 - - 11.00 7.33 f income ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 - 1.50 - 1.50 1.50 +1.61 1.60 1.425VELPA - - - - - .70 .23 f 7% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.00 +1.7 - - 2.983 2.983 +2.20 2.990 2.983VBS 25.792 .230 .026 - - - - Vectus Biosystems ... . . . . . . . . . . . . . . . . . . . 1.73 +8 1.55 1.73 1.73 1.68 +6.46 1.73 1.20VEE 430.000 3.089 .082 - - - - Veem ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .63 - .63 .68 .63 .62 +1.61 .68 .59VRS 1388.65 5.590 .075 7.40 3.1 .50 2.17 f Veris .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -1.5 .225 .23 .245 .225 -4.51 .35 .155VIA - - .094 -4.80 - - - Viagold Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.35 - - 2.28 2.35 2.35 +1.61 2.35 2.34VCX 40202.0 178.237 11.282 24.27 11.7 17.60 6.18 Vicinity Centres .. . . . . . . . . . . . . . . . . . . . . . . . . 2.85 -6 2.84 2.85 2.90 2.80 -.45 3.60 2.70VIG - - .052 .01 1000.0 - - Victor Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - - .12 .10 .10 +1.61 .12 .10VII 2.063 .103 .048 7.81 4.4 3.00 8.82 Vietnam Industrial . . . . . . . . . . . . . . . . . . . . . . . .34 -6 .34 .395 .40 .34 -13.39 .44 .091VLW 556.292 3.093 .268 30.60 7.7 18.00 7.63 f Villa World .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.36 -7 2.35 2.37 2.44 2.35 -1.27 2.55 1.96VRL 1319.53 7.403 .634 9.80 40.0 28.00 7.14 f Village Roadshow ... . . . . . . . . . . . . . . . . . . . . 3.92 -11 3.92 3.93 4.10 3.90 -1.12 7.00 3.89VLA 1097.45 3.270 .254 -4.30 - - - Viralytics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.055 -2.5 1.055 1.075 1.10 1.015 -.70 1.35 .63VAH 4613.13 14.892 1.734 -7.40 - - - Virgin Aus Hldg... . . . . . . . . . . . . . . . . . . . . . . . . .205 -1.5 .205 .21 .225 .205 -5.20 .49 .195VRT 6358.45 12.874 .420 41.18 12.7 29.00 5.56 f Virtus Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.22 -108 5.21 5.23 6.30 4.94 -15.53 8.37 4.94VGL .200 .017 .422 7.83 65.8 - - Vista Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.15 +1 5.15 6.00 5.15 5.14 +1.81 6.53 4.70VTG 2127.22 11.358 .503 23.37 14.2 8.21 2.48 f Vita Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.31 +9 3.30 3.31 3.32 3.095 +4.41 5.47 2.24VSC 44.060 .182 .064 8.44 14.0 3.75 3.18 Vita Life Sciences.. . . . . . . . . . . . . . . . . . . . . . . 1.18 -17 1.18 1.30 1.35 1.16 -10.98 1.85 1.09VVR 4137.02 19.819 1.615 - - - - Viva Energy Reit. . . . . . . . . . . . . . . . . . . . . . . . . . 2.34 +6 2.34 2.35 2.35 2.24 +4.25 2.63 2.02VIV 1098.98 3.891 .017 -1.75 - - - Vivid Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 - .045 .047 .047 .045 +1.61 .091 .045VMT 1324.72 6.803 .013 -1.56 - - - Vmoto.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 -.3 .076 .077 .084 .073 -2.18 .35 .064VOC 26506.5 85.308 2.512 18.86 21.5 15.60 3.85 f Vocus Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.05 -10 4.05 4.06 4.26 3.94 -.80 9.401 3.69VHT 594.630 2.028 .047 -3.82 - - - Volpara Health Tech ... . . . . . . . . . . . . . . . . . . .575 -4.5 .575 .58 .635 .57 -5.64 .867 .305VIP 23.000 .093 .035 -.03 - - - Voltage IP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +1 .075 .12 .11 .09 +11.61 .26 .052WGL 8637.51 65.334 .012 -1.16 - - - Wangle Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.4 .023 .024 .027 .023 -13.20 .057 .02WCB 31.414 .037 .682 41.20 21.5 - - f Warrnambool Cheese.. . . . . . . . . . . . . . . . . . 8.85 +176 8.85 8.90 8.99 8.65 +26.44 9.036 6.20WRG 442.834 6.419 .008 -.02 - - - Water Res Grp ... . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.61 .003 .001WAT 3.000 .047 .053 7.60 18.6 5.00 3.55 f Waterco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.41 -.5 1.41 1.55 1.41 1.41 +1.26 1.55 .96WMK 456.318 2.102 .095 12.52 8.3 5.50 5.26 p Watermark Fund ... . . . . . . . . . . . . . . . . . . . . . . 1.045 -.5 1.04 1.045 1.055 1.045 +1.14 1.08 .99WTP 1009.91 4.124 .140 -11.41 - - - Watpac ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .75 +.5 .75 .76 .76 .73 +2.29 1.055 .73WDE 208.196 1.544 .106 1.32 63.6 3.00 3.57 f Wealth Defender .. . . . . . . . . . . . . . . . . . . . . . . . .84 +.5 .84 .85 .85 .83 +2.21 .855 .72WEB 2079.95 8.748 1.118 27.36 41.7 14.50 1.27 f Webjet . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.42 +24 11.39 11.43 11.56 11.11 +3.76 12.20 4.44WBA 561.351 2.204 .462 -23.28 - 1.00 .75 f Webster.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.33 -1.5 1.33 1.36 1.385 1.315 +.50 1.42 1.05WBAPA .050 .005 - - - 9.00 6.00 f 9% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 - 1.50 - 1.50 1.50 +1.61 1.60 1.255WLD 2358.47 13.745 .082 -6.40 - - - Wellard.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 -.5 .20 .21 .21 .20 -.77 1.32 .19WLL 25.694 .096 .204 28.33 18.4 22.50 4.31 f Wellcom Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 5.22 -8 5.22 5.28 5.35 5.21 +.10 5.52 4.25WES 11511.3 46.620 45.860 36.20 112.0 186.00 4.59 f Wesfarmers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 40.55 -57 40.54 40.57 41.18 40.13 +.23 46.06 38.62WFD 25717.9 124.143 18.495 155.67 5.7 33.93 3.81 Westfield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.90 -6 8.88 8.90 8.97 8.75 +.94 11.14 8.21WBC 20521.0 107.596 107.042 224.60 14.2 188.00 5.90 f Westpac Banking.. . . . . . . . . . . . . . . . . . . . . . . 31.89 -46 31.88 31.90 32.28 31.52 +.19 34.08 27.57WNR 33.000 .452 .015 -10.66 - - - Wingara Ag ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .325 +3.5 .295 .325 .325 .295 +13.68 .40 .125WQW 294.972 7.040 .042 - - - - Winha Comm And Trad ... . . . . . . . . . . . . . . .435 -4.5 .435 .485 .485 .435 -7.76 .70 .435WTC 1511.20 3.342 1.523 - - - - Wisetech Global . . . . . . . . . . . . . . . . . . . . . . . . . 5.24 +4 5.20 5.24 5.25 4.74 +2.38 6.15 3.41WGF 201.873 1.266 .087 - - - - Watermark Gl Fd... . . . . . . . . . . . . . . . . . . . . . . 1.045 - 1.045 1.05 1.05 1.04 +1.61 1.09 1.03WGFO 314.200 3.973 .002 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.3 .029 .032 .031 .027 +13.15 .042 .024WSG 4946.29 7.068 .003 -5.49 - - - Wolfstrike Rentals .. . . . . . . . . . . . . . . . . . . . . . .011 - .01 .014 .011 .011 +1.61 .06 .007WMC 10.000 .075 .023 4.97 3.0 .48 3.20 Wonhe Multimedia .. . . . . . . . . . . . . . . . . . . . . .15 - .125 .17 .15 .15 +1.61 .415 .115WOW 25973.8 75.945 32.706 -97.73 - 77.00 3.03 f Woolworths .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 25.39 +23 25.39 25.40 25.60 24.48 +2.53 26.05 20.30WNS - - - -.28 - - - World.Net Services .. . . . . . . . . . . . . . . . . . . . . .01 - - - .01 .01 +1.61 .01 .01WRR - .008 .008 1.12 16.1 - - World Reach ... . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .145 .185 .18 .18 +1.61 .365 .135WOR 6981.90 25.697 2.402 9.50 102.5 - - WorleyParsons.. . . . . . . . . . . . . . . . . . . . . . . . . . 9.74 -42 9.73 9.74 10.29 9.68 -2.52 10.35 3.00WPP 1968.49 10.611 .873 8.37 12.2 5.70 5.56 f WPP AuNZ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.025 -11.5 1.025 1.03 1.15 1.015 -8.47 1.33 .73XIP 77.781 .948 .172 21.01 12.4 7.00 2.68 f Xenith IP Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.61 -14 2.51 2.63 2.77 2.46 -3.48 3.939 2.45XRO 113.884 .524 2.524 -54.56 - - - Xero .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 18.34 +1 18.15 18.34 18.48 18.00 +1.67 19.74 12.50XPD 763.961 11.897 .038 5.58 1.6 1.00 11.49 XPD Soccer Gear Grp.. . . . . . . . . . . . . . . . . . .087 +.5 .083 .087 .088 .081 +7.71 .205 .08XF1 140.920 .550 .026 -.01 - - - Xref . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 +6 .42 .50 .51 .42 +15.90 .77 .30XRF 58.000 1.815 .024 1.20 15.0 .50 2.78 f XRF Scientific . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .17 .175 .185 .18 +1.61 .24 .15XTE 69.625 .299 .010 -7.30 - - - XTEK ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .335 -2 .335 .35 .35 .335 -4.02 .60 .295YHL - - .021 -2.20 - - - Yanghao Int. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 - - - .30 .30 +1.61 .30 .30YBR 818.798 1.612 .042 -3.42 - - - Yellow Brick Road ... . . . . . . . . . . . . . . . . . . . . .15 -.5 .15 .155 .155 .14 -1.61 .295 .135YOW 2262.09 11.776 .108 -6.02 - - - Yowie Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .515 -2 .50 .515 .54 .495 -2.12 1.07 .495YPB 1501.83 5.043 .038 -6.86 - - - YPB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -3 .18 .19 .22 .18 -12.67 .31 .135YPBO 172.288 .521 .002 - - - - opt oct17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 -2.7 .043 .06 .07 .04 -36.96 .12 .03ZEL 512.753 9.087 2.660 18.03 36.9 25.77 3.88 Z Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.65 -39 6.65 7.00 7.17 6.58 -3.93 8.58 5.71ZER 9.470 .031 .031 -6.73 - - - Zeta Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 - .31 .33 .33 .31 +1.61 .42 .13ZGL 20.000 .459 .031 -.96 - .45 3.10 Zicom Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 - .14 .145 .145 .145 +1.61 .175 .12ZIP 1683.15 3.197 .005 -17.21 - - - ZipTel. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 -3 .051 .052 .086 .05 -34.97 .55 .05

ASX LISTED INVESTMENT COMPANIESWkly YTD Mkt P/E Div Last Week Move 52 52

ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High LowALR 153.681 .496 .067 3.47 32.3 5.00 4.46 f Aberdeen Leaders.. . . . . . . . . . . . . . . . . . . . . . 1.12 -1.5 1.12 1.14 1.145 1.10 +.29 1.16 .95ACQ 340.416 .617 .051 12.43 8.3 1.50 1.46 f Acorn Capital Invest.. . . . . . . . . . . . . . . . . . . . 1.03 +.5 1.03 1.045 1.04 1.02 +2.10 1.09 .775AIQ - .048 .012 -1.32 - - - Alternative Invest .. . . . . . . . . . . . . . . . . . . . . . . .089 - .089 .093 .089 .089 +1.61 .125 .085AMH 285.863 1.560 .232 1.94 46.4 3.50 3.89 f AMCIL .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .90 -2 .905 .925 .945 .90 -.56 1.035 .83AYD - .002 .016 159.65 11.1 194.00 10.93 Aust Masters YF1... . . . . . . . . . . . . . . . . . . . . . 17.75 - 15.88 18.80 17.75 17.75 +1.61 20.665 17.00AYH .177 - .008 267.56 6.7 246.00 13.67 Aust Masters YF2... . . . . . . . . . . . . . . . . . . . . . 18.00 -17 17.00 18.00 18.17 17.95 +.68 19.768 17.95ALI 366.113 2.162 .236 8.41 19.6 3.00 1.82 Argo Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.65 -1 1.65 1.675 1.68 1.65 +1.01 1.965 1.615ALIO 140.263 2.307 - - - - - opt mar17.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.61 .024 .001ARG 595.754 3.001 5.291 32.00 23.9 30.50 3.98 f Argo Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.66 -1 7.66 7.68 7.69 7.60 +1.48 7.74 7.11AIK 5504.24 16.425 .180 3.01 5.8 - - Armidale Invest .. . . . . . . . . . . . . . . . . . . . . . . . . .175 -1 .175 .18 .19 .175 -3.79 .19 .101AUF 260.544 .505 .160 -.97 - 2.20 1.80 f Asian Masters Fund ... . . . . . . . . . . . . . . . . . . 1.22 - 1.19 1.22 1.24 1.22 +1.61 1.35 1.17ABW 28.965 .128 .008 -7.04 - 3.59 4.72 Aurora Absolute Ret.. . . . . . . . . . . . . . . . . . . . .76 -2 .76 .815 .78 .76 -.95 .95 .74AIB 4.584 .094 .006 -.77 - 6.43 8.09 Aurora Global Inc Tr .. . . . . . . . . . . . . . . . . . . . .795 +3 .785 .795 .795 .765 +5.54 .86 .695AUP .820 .024 .013 - - 44.39 8.54 Aurora Prop ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.20 - 5.20 6.18 5.20 5.20 +1.61 5.80 5.00AQF 122.963 .154 .050 7.64 24.7 6.00 3.17 f Aust Gov Index Fund ... . . . . . . . . . . . . . . . . . 1.89 -2 1.89 1.95 1.91 1.88 +.57 1.98 1.64AYF 6.500 .022 .019 11.00 55.2 36.25 5.97 p Aust Enhanced... . . . . . . . . . . . . . . . . . . . . . . . . 6.07 +5 6.03 6.09 6.07 6.01 +2.44 6.20 5.60AFI 1576.56 6.565 6.802 21.00 28.5 24.00 4.01 f Aust Foundation .. . . . . . . . . . . . . . . . . . . . . . . . 5.98 +2 5.96 5.98 5.98 5.90 +1.95 5.98 5.32AFIG 48.300 .139 .210 - - - - covm6qu ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 113.50 +50 113.50 113.78 113.78 113.00 +2.06 115.00 107.00ALF 1416.72 7.435 .383 10.98 12.8 10.00 7.09 f Aust Leaders Fund ... . . . . . . . . . . . . . . . . . . . 1.41 -2.5 1.41 1.42 1.46 1.41 -.13 1.575 1.355AUI 105.526 .744 .976 35.20 22.4 34.00 4.30 f Aust United Invest .. . . . . . . . . . . . . . . . . . . . . . 7.90 +14 7.90 7.92 7.90 7.71 +3.42 7.90 6.73AIY 135.000 .438 .004 -.18 - - - Authorised Invest .. . . . . . . . . . . . . . . . . . . . . . . .026 +.2 .024 .03 .026 .024 +9.95 .061 .008BST 35.977 .267 .016 7.76 11.0 2.50 2.94 f Barrack St Invest .. . . . . . . . . . . . . . . . . . . . . . . .85 -5 .86 .875 .87 .85 -3.94 1.02 .85BEL 367.734 .849 .011 .70 20.7 .50 3.45 f Bentley Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . .145 +.5 .135 .14 .145 .135 +5.19 .145 .125BKI 1252.25 4.119 1.028 7.61 22.4 7.25 4.25 f BKI Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.705 +1.5 1.695 1.705 1.715 1.69 +2.50 1.715 1.54BAF 483.206 2.411 .193 12.17 9.3 5.00 4.42 f Blue Sky Access Fd ... . . . . . . . . . . . . . . . . . . 1.13 - 1.13 1.15 1.15 1.13 +1.61 1.259 .947CDM 682.163 3.730 .326 -11.60 - 9.00 7.50 f Cadence Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.20 -1 1.20 1.22 1.22 1.195 +.79 1.495 1.14CIN 13.864 .061 .863 157.90 20.6 114.00 3.50 f Carlton Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . 32.60 +24 32.60 33.40 33.50 32.15 +2.36 33.50 29.55CINPA - - - - - 14.00 6.83 f 7% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.05 +20.3 - - 1.847 1.847 +12.60 1.98 1.847CBC 48.167 .188 .023 .67 140.3 3.10 3.30 f CBG Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .94 +1 .88 .93 .94 .90 +2.69 .95 .84CYA 90.648 .772 .075 6.83 13.4 3.50 3.83 f Century Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .915 -1 .915 .925 .925 .915 +.53 .93 .78CAM 395.126 1.385 .072 -2.46 - 4.80 5.33 f Clime Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .90 +2 .895 .90 .92 .875 +3.89 .92 .745CAMPA 18.000 .079 .009 - - 18.00 14.06 f lpvr6qut .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.28 - 1.26 1.29 1.28 1.245 +1.61 1.30 1.14CIW 107.087 .580 .029 2.20 26.4 6.00 10.34 f Clime Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .58 +2 .58 .59 .59 .56 +5.19 .633 .48CTN 765.359 3.646 .184 10.70 10.2 6.30 5.75 p Contango Microcap ... . . . . . . . . . . . . . . . . . . 1.095 -1.5 1.095 1.115 1.12 1.085 +.26 1.20 .885CTNG - - .026 - - - - covm6qu ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.00 - 100.10 - 100.00 100.00 +1.61 103.00 98.00DUI 96.147 .523 .741 14.70 24.2 14.00 3.93 f Diversified United Inv .. . . . . . . . . . . . . . . . . . 3.56 -2 3.56 3.57 3.58 3.52 +1.06 3.58 3.11DJW 633.304 2.784 .804 14.62 25.2 24.00 6.52 f Djerriwarrh .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.68 -27 3.68 3.73 3.79 3.66 -5.22 4.23 3.50EAS 3.000 .070 .043 -1.25 - - - Easton Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 - 1.315 1.49 1.50 1.50 +1.61 1.83 1.25EAI 617.849 2.128 .104 -2.74 - - - Ellerston Asian Inv .. . . . . . . . . . . . . . . . . . . . . . .865 +1 .85 .865 .865 .84 +2.78 .90 .74EAIO 65.000 .697 .003 - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.3 .039 .05 .042 .039 -5.53 .045 .011EGI 377.946 1.188 .074 -.98 - 2.00 2.04 f Ellerston Global Inv.. . . . . . . . . . . . . . . . . . . . . .98 - .96 .98 .99 .96 +1.61 1.05 .90EGIO - .227 .002 - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 - .045 .05 .046 .046 +1.61 .11 .03EMF 269.210 .314 .169 -16.00 - 6.00 3.35 Emerging Markets MF... . . . . . . . . . . . . . . . . 1.79 -1 1.79 1.80 1.80 1.79 +1.06 1.87 1.69FSI 53.697 .209 .041 3.00 53.3 7.25 4.53 f Flagship Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.60 +1 1.59 1.60 1.61 1.58 +2.24 1.65 1.30FGX 889.953 4.601 .399 -2.00 - 4.00 3.49 f Future Generation Inv .. . . . . . . . . . . . . . . . . . 1.145 -1 1.145 1.15 1.155 1.145 +.75 1.175 1.10FGG 951.926 5.717 .292 2.21 47.7 1.00 .95 f Future Gen Global Inv .. . . . . . . . . . . . . . . . . . 1.055 -1 1.05 1.055 1.065 1.055 +.68 1.17 1.02FGGO 4187.32 13.214 .003 - - - - opt sep17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .011 .012 .01 +1.61 .06 .01GC1 181.488 .649 .045 11.74 8.1 3.75 3.95 f Glennon Small Comp ... . . . . . . . . . . . . . . . . .95 +.5 .93 .95 .95 .94 +2.14 1.05 .94GFL 9.550 .118 .014 .01 16700.0 - - Global Masters Fund ... . . . . . . . . . . . . . . . . . 1.67 +4 1.58 1.67 1.68 1.63 +4.07 1.68 1.30GVF 511.130 1.764 .118 2.39 48.1 6.00 5.22 f Global Value Fnd... . . . . . . . . . . . . . . . . . . . . . . 1.15 - 1.14 1.15 1.17 1.14 +1.61 1.17 .985HHY 599.786 6.398 .009 1.75 6.0 - - Hastings High Yld .. . . . . . . . . . . . . . . . . . . . . . .105 - .105 .11 .11 .105 +1.61 .13 .091HGL - - .010 .84 4.0 - - Hudson Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . .034 - .028 .034 .034 .034 +1.61 .034 .025HHV 10707.6 27.250 .298 12.60 9.7 7.00 5.71 f Hunter Hall Global . . . . . . . . . . . . . . . . . . . . . . . 1.225 +1.5 1.22 1.225 1.225 1.19 +2.85 1.475 1.08IPE 65.020 1.784 .022 1.50 11.0 7.95 48.18 f IPE... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -.5 .165 .17 .17 .165 -1.33 .252 .16IBC 199.971 .673 .062 .29 170.7 3.15 6.36 f Ironbark Capital. . . . . . . . . . . . . . . . . . . . . . . . . . .495 +.5 .50 .51 .51 .49 +2.63 .51 .405KAT 215.000 .293 .033 1.34 54.5 4.00 5.48 p Katana Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . .73 -5.5 .74 .775 .785 .73 -5.39 .84 .72LSX 149.239 .289 .045 10.20 4.1 - - Lion Selection Grp... . . . . . . . . . . . . . . . . . . . . .42 -3 .42 .44 .45 .40 -5.05 .45 .22MVT 258.649 1.222 .046 .70 23.6 - - Mercantile Invest .. . . . . . . . . . . . . . . . . . . . . . . .165 -.5 .165 .17 .17 .165 -1.33 .18 .125MVTHA .164 .002 .022 - - - - bvm6qu... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.69 +19 100.00 100.96 100.69 100.50 +1.80 102.89 100.00MFF 1135.15 4.216 .851 -2.06 - 2.00 1.11 f Magellan Flagship .. . . . . . . . . . . . . . . . . . . . . . 1.80 -5 1.80 1.82 1.85 1.80 -1.09 1.955 1.59MFFO 212.035 .910 .058 - - - - opt oct17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .82 -3 .82 .83 .85 .815 -1.92 .95 .615MLT 631.416 3.063 2.904 18.46 24.2 18.60 4.17 f Milton .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.46 - 4.46 4.48 4.50 4.43 +1.61 4.50 4.13MIR 382.471 1.446 .447 5.00 57.2 10.00 3.50 f Mirrabooka Invest .. . . . . . . . . . . . . . . . . . . . . . 2.86 -3 2.83 2.86 2.89 2.79 +.58 3.12 2.50NAC 314.530 6.015 .049 17.34 6.5 4.75 4.20 f NAOS Absolute Opp ... . . . . . . . . . . . . . . . . . 1.13 - 1.13 1.14 1.145 1.13 +1.61 1.215 .95NCC 326.696 .915 .063 17.19 7.8 6.75 5.04 f NAOS Emerging Opp ... . . . . . . . . . . . . . . . . 1.34 -1 1.33 1.34 1.37 1.33 +.87 1.43 .88OEQ 40.000 .053 .003 -3.47 - - - Orion Equities .. . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -2 .155 .16 .175 .155 -9.81 .20 .13OZG 1193.00 3.425 .061 .16 106.3 .50 2.94 f Ozgrowth .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -.5 .17 .175 .175 .17 -1.24 .175 .11OZGOB 50.000 .075 - - - - - opt aug17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .005 .002 .002 +1.61 .008 .002PIC 1780.01 5.839 .254 3.03 33.2 2.80 2.79 f Perpetual Equity .. . . . . . . . . . . . . . . . . . . . . . . . 1.005 +.5 .995 1.005 1.01 .995 +2.11 1.01 .915PAI 1124.20 4.089 .271 -3.97 - - - Platinum Asia .. . . . . . . . . . . . . . . . . . . . . . . . . . . .925 - .92 .925 .925 .905 +1.61 .99 .875PAIO 1696.25 5.095 - - - - - opt may17 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .004 .002 .001 -48.39 .049 .001PMC 693.960 3.319 .377 -8.00 - 7.00 4.39 f Platinum Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.595 +1.5 1.595 1.63 1.635 1.56 +2.56 1.795 1.42PMV 1383.43 9.319 1.988 66.27 19.1 48.00 3.80 f Premier Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . 12.63 -72 12.63 12.64 13.36 12.465 -3.78 17.92 12.13QVE 782.417 3.328 .289 2.77 47.1 3.30 2.53 f QV Equities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.305 -1.5 1.305 1.31 1.33 1.28 +.48 1.33 .995RYD - .149 .039 .28 382.1 - - Ryder Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.07 - 1.005 1.06 1.07 1.07 +1.61 1.11 .95RYDO 100.000 .100 .002 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -2 - - .06 .06 -23.39 .08 .02SNC 733.671 1.098 .045 5.30 19.2 6.50 6.37 f Sandon Capital Invest.. . . . . . . . . . . . . . . . . . 1.02 +3.5 1.01 1.02 1.02 .97 +5.17 1.02 .79SVS - - .003 25.90 1.0 - - Sunvest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .25 .34 .25 .25 +1.61 .26 .23TGG 655.447 4.594 .287 1.50 83.0 4.50 3.61 p Templeton Global. . . . . . . . . . . . . . . . . . . . . . . . 1.245 -.5 1.245 1.25 1.26 1.235 +1.21 1.265 1.05USF 1.285 .058 .084 -9.77 - - - US Select POF ... . . . . . . . . . . . . . . . . . . . . . . . . 2.15 +2 2.15 2.33 2.15 2.13 +2.55 2.51 2.016WAA 96.502 .460 .041 8.67 13.1 4.91 4.31 f WAM Active .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.14 - 1.14 1.15 1.15 1.14 +1.61 1.19 .96WAAO 57.193 .461 .002 - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 -.7 .051 .059 .059 .051 -10.25 .059 .03WAM 2411.19 12.094 1.452 21.17 11.4 14.50 5.99 f WAM Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.42 - 2.42 2.43 2.43 2.39 +1.61 2.45 2.11WLE 1161.48 8.136 .414 - - - - WAM Leaders .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.15 +.5 1.15 1.16 1.16 1.14 +2.05 1.175 1.06WLEO 2018.88 10.302 .017 - - - - opt nov17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 -.1 .05 .052 .052 .048 -.39 .075 .03WAX 757.467 3.166 .277 15.30 9.9 8.50 5.63 f WAM Research .. . . . . . . . . . . . . . . . . . . . . . . . . 1.51 -3.5 1.51 1.515 1.55 1.51 -.65 1.665 1.27WIC 509.910 2.148 .128 .08 1243.8 6.00 6.03 f Westoz Inv.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .995 -4.5 .995 1.005 1.05 .98 -2.71 1.055 .715WICOB 25.534 .178 - - - - - opt aug17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .012 .015 .015 .015 +1.61 .02 .008WHF 89.364 .436 .363 16.84 25.7 17.00 3.93 f Whitefield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.33 -5 4.33 4.36 4.38 4.31 +.47 4.44 3.96WHFPA - - - - - 8.00 6.15 f 8% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.30 +22.2 - - 1.078 1.078 +22.24 1.147 1.078WHFPB 1.300 .005 .044 - - 700.00 6.41 f cpvr6qu... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.20 +19 109.01 109.15 109.21 109.01 +1.79 114.01 108.00


5Tables



Mining & Oil MarketsTRADING DATA FOR THE WEEK ENDING FRIDAY, FEBRUARY 3, 2017

TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

1PG 1667.82 24.278 .028 -9.37 - - - 1-Page ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -.5 .18 .185 .187 .175 -1.09 2.79 .145TDO 1791.51 3.860 .010 -4.33 - - - 3D Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 -.4 .043 .045 .045 .04 -7.27 .06 .02DDD 108125 442.935 .002 -.37 - - - 3D Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .007 .004 -18.39 .007 .002DDDO 27931.4 91.426 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .004 .003 +1.61 .004 .0024DS 3693.49 19.120 .020 -2.83 - - - 4DS Memory .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .028 .029 .029 .026 +1.61 .044 .01888E 17680.5 128.209 .167 -.07 - - - 88 Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.3 .04 .041 .042 .04 -5.36 .082 .00688EO 3629.91 11.395 .012 - - - - opt mar18.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .029 .031 .03 .029 +1.61 .062 .002ABL 135.953 .186 .003 -.26 - - - Abilene Oil & Gas ... . . . . . . . . . . . . . . . . . . . . . .008 - .008 .014 .009 .008 +1.61 .016 .007ABU 578.451 3.547 .045 -6.21 - - - ABM Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .12 .125 .125 .11 +1.61 .175 .04AJC 53580.6 84.018 .011 -1.10 - - - Acacia Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .006 .007 .008 .006 +18.28 .008 .002ACB 1021.71 20.558 .064 -.23 - - - A-Cap Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .074 -1.4 .073 .075 .088 .071 -14.29 .105 .014ACS - .016 .014 -.52 - - - Accent Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 - .065 .09 .075 .075 +1.61 .10 .075AIV 9.272 .021 .012 -.70 - - - ActiveX... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .066 +.1 .065 .099 .066 .065 +3.15 .125 .019ADD 119.900 .120 - -1.76 - - - Adavale Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.8 .021 .028 .019 .011 +74.34 .035 .01ADY 11.500 .672 .015 -.23 - - - Admiralty Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.3 .01 .012 .013 .013 +31.61 .015 .007ADX 3837.69 50.153 .016 -.21 - - - ADX Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.1 .016 .017 .019 .017 -3.94 .019 .003AML 431.147 1.138 .070 -.73 - - - Aeon Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +2 .195 .20 .20 .175 +12.73 .20 .027AIS 774.333 1.557 .007 17.10 .3 - - Aeris Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.4 .046 .05 .054 .049 -5.79 .07 .025AFR 688.708 3.832 .023 -.38 - - - African Energy Res .. . . . . . . . . . . . . . . . . . . . . .038 - .038 .042 .039 .038 +1.61 .058 .031AMN 94.614 .505 .073 -.99 - - - Agrimin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .59 +1 .59 .60 .60 .59 +3.34 .79 .125AGR 1624.30 5.978 .038 -1.65 - - - Aguia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 +.2 .081 .085 .085 .079 +4.02 .145 .075AQG 1982.40 6.583 .227 15.61 16.5 - - Alacer Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.57 +24 2.56 2.58 2.62 2.365 +11.91 3.85 1.875AUQ 2899.52 13.472 .011 -7.42 - - - Alara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.1 .018 .021 .021 .017 +7.17 .034 .015AUQO - .414 - - - - - opt apr17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .009 .003 .003 +1.61 .02 .003ALY 970.230 8.191 .005 -.25 - - - Alchemy Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .021 .021 .019 +1.61 .033 .012ALC 8612.00 34.357 .026 -.63 - - - Alcidion Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .078 -1.3 .078 .079 .093 .077 -12.67 .145 .035AQI 559.211 2.034 .017 -2.40 - - - Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -2 .19 .20 .21 .175 -7.48 .45 .043AQX 379.677 2.292 .004 -3.70 - - - Alice Queen ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.4 .028 .03 .032 .027 -10.89 .057 .025AQXO - .245 .001 - - - - opt sep17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .006 .012 .011 .011 +1.61 .015 .003ALK 4913.74 30.796 .182 1.10 32.7 - - Alkane Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .36 -.5 .355 .365 .375 .33 +.24 .655 .18AHQ 1543.72 4.453 .006 -9.25 - - - Allegiance Coal . . . . . . . . . . . . . . . . . . . . . . . . . . † .034 -.1 .03 .034 .035 .03 -1.24 .175 .015AGS 2060.81 3.254 .010 46.44 .2 - - Alliance Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . † .094 +1.3 .094 .095 .10 .081 +17.66 .107 .070AGE 5966.97 56.535 .008 -2.80 - - - Alligator Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .018 - .018 .019 .019 .016 +1.61 .024 .01AGEO 236.250 3.581 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .014 .01 .01 +1.61 .016 .003AYR 104889 537.173 .009 -.09 - - - Alloy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .011 .008 -8.39 .018 .005ARS 211.000 1.686 .007 -2.46 - - - ALT Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 .095 .10 .105 .095 -3.15 .19 .083ATC 3551.47 28.262 .040 -.80 - - - Altech Chem ... . . . . . . . . . . . . . . . . . . . . . . . . . . .15 -1.5 .15 .155 .17 .145 -7.48 .205 .082AME 459.440 .887 .017 -2.40 - - - Alto Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +.5 .11 .12 .11 .105 +6.38 .155 .02AOH 2235.34 4.902 .072 -.96 - - - Altona Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 - .135 .145 .145 .135 +1.61 .15 .085AJM 14220.0 60.552 .219 -3.50 - - - Altura Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .177 +.2 .175 .18 .185 .172 +2.76 .282 .06AWC 51514.7 343.797 5.457 -1.00 - 6.32 3.34 f Alumina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.895 -6.5 1.89 1.895 1.98 1.88 -1.70 2.04 1.065ANL 4350.02 19.113 .047 -1.56 - - - Amani Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 -.5 .036 .038 .042 .036 -10.29 .085 .021ANLO - 1.108 .003 - - - - opt jul17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .006 .008 .008 .008 +1.61 .032 .002AXZ 61.458 .115 .041 -16.57 - - - Amex Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 +1 .35 .38 .38 .365 +4.32 .495 .18AHR - - .001 -2.93 - - - Anchor Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .014 .12 .025 .025 +1.61 .025 .025ADN 291.341 4.209 .004 -1.17 - - - Andromeda Metals .. . . . . . . . . . . . . . . . . . . . . .011 -.2 .011 .012 .013 .011 -13.77 .027 .007ATM - .011 .001 1866.89 .1 - - Aneka Tambang ... . . . . . . . . . . . . . . . . . . . . . . 1.05 - .85 1.30 1.05 1.05 +1.61 1.25 1.00AAR 1769.71 6.584 .004 -.23 - - - Anglo Aust Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .016 .018 .021 .018 +1.61 .027 .006AGG 11.243 .080 .299 6.89 48.6 - - Anglogold Ashanti . . . . . . . . . . . . . . . . . . . . . . . 3.35 -25 3.35 3.50 3.53 3.30 -5.33 5.93 2.63AWV 3214.37 10.517 .056 -.66 - - - Anova Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .125 +1 .115 .125 .13 .105 +10.31 .192 .042ASN 2903.42 17.159 .008 -1.20 - - - Anson Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.3 .042 .044 .048 .042 -4.77 .053 .015ASNOA 450.000 3.546 - - - - - opt jul17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.5 .015 .023 .017 .015 -23.39 .02 .005AVD 150.000 2.062 .003 -2.37 - - - Antilles Oil & Gas... . . . . . . . . . . . . . . . . . . . . . . .02 - .019 .022 .02 .02 +1.61 .034 .014AZY 3956.75 36.467 .021 -.26 - - - Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .018 .019 .02 .017 +1.61 .068 .014AQQ 2221.15 8.627 .013 .04 45.0 - - Aphrodite Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.3 .017 .018 .018 .016 +21.61 .045 .012AOP 1767.87 5.384 .014 -.15 - - - Apollo Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .086 +1.6 .08 .087 .086 .07 +24.47 .20 .05AON 97.273 .913 .018 -47.30 - - - Apollo Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .145 -.5 .13 .145 .145 .145 -1.72 .15 .018AQS 10.000 .015 .002 -3.74 - - - Aquis Entertain.. . . . . . . . . . . . . . . . . . . . . . . . . . .051 - .051 .08 .051 .051 +1.61 .09 .05ARU 5122.80 11.491 .040 -7.20 - - - Arafura Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 +.7 .09 .094 .09 .075 +10.05 .09 .041ARX .567 .006 .002 -38.14 - - - ARC Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .53 - .53 .55 .53 .53 +1.61 1.00 .001AXE 517.418 3.704 .008 -1.16 - - - Archer Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . .07 -.7 .071 .076 .075 .068 -7.48 .115 .058ADV 13751.4 90.455 .023 -.10 - - - Ardiden .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.1 .028 .029 .031 .028 -1.83 .053 .016ARD 5902.95 15.993 .010 -.83 - - - Argent Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.2 .028 .029 .029 .025 +9.02 .044 .018ARDO 1655.33 3.480 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .006 .007 .007 .006 +18.28 .01 .002AXT 160.480 .410 .008 7.95 .6 - - Argo Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 +1.6 .045 .059 .046 .03 +54.95 .093 .027ARE 1275.91 15.317 .004 -1.59 - - - Argonaut Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +1.61 .028 .005AREO - .750 - - - - - opt mar17.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .01 .001AGY 13006.4 28.834 .022 -.04 - - - Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.3 .029 .032 .033 .026 +12.73 .046 .004AHK 32.690 .165 .007 -1.80 - - - Ark Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 -1.5 .145 .18 .15 .145 -7.76 .39 .073AJQ 7254.53 17.418 .023 -6.00 - - - Armour Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .071 -.4 .07 .078 .074 .07 -3.72 .125 .052AR1 2376.31 7.461 .002 2.38 .5 - - Arrowhead Res ... . . . . . . . . . . . . . . . . . . . . . . . .011 -.1 .011 .014 .012 .011 -6.72 .022 .011ARVDA 1806.79 1.807 .012 - - - - Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .057 - .056 .057 .062 .045 - .062 .045AAJ 10951.5 41.366 .003 -.20 - - - Aruma Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .009 .009 -8.39 .016 .006AJY 162.320 .169 .011 -1.52 - - - Asaplus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +2 .061 .12 .12 .10 +21.61 .24 .09AKM 2040.29 13.292 .028 -.25 - - - Aspire Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.2 .029 .03 .032 .029 -4.64 .059 .005AKMO 100.000 .250 .001 - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 +1.61 .026 .002ASY 2479.54 8.241 .003 -.45 - - - AssembleBay .. . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .015 .015 +1.61 .04 .012AO1 865.932 4.859 .013 -.41 - - - AssetOwl .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .28 +4.5 .29 .30 .29 .22 +20.76 .29 .006AO1O 107.637 .851 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .06 +.5 .08 .12 .06 .056 +10.71 .06 .002AO1OA 77.500 .247 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .05 .03 .028 +1.61 .03 .015ARO 1400.00 8.471 .003 -1.04 - - - Astro Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .004 .003 .003 +1.61 .011 .002AHN - 1.532 .009 .05 80.0 - - Athena Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .036 .056 .04 .04 +1.61 .045 .014AGO 374991 3297.19 .375 -4.53 - - - Atlas Iron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 -.6 .041 .042 .047 .041 -11.15 .05 .008AGOO 97766.7 1138.47 .003 - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .003 .002 +1.61 .004 .001AGOOA 49940.9 882.437 .014 - - - - opt jul17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .004 .002 +1.61 .005 .001ATU 285.901 1.826 .111 -6.36 - - - Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 +1 .455 .48 .485 .43 +3.74 1.065 .37ACP - .018 .011 -.35 - - - Audalia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - - .027 .028 .028 +1.61 .102 .025AUK 90.000 .463 .004 -.26 - - - Augur Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .019 .013 .013 +1.61 .016 .01AEE 35622.1 82.571 .026 -.41 - - - Aura Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.1 .036 .037 .041 .034 -1.09 .043 .013AEEOA 600.000 4.674 - - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.2 .006 .009 .009 .006 +30.19 .009 .003AMI 14385.9 21.063 .066 2.80 6.1 - - Aurelia Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .17 +.5 .165 .175 .18 .16 +4.64 .215 .055AOU 596.753 3.942 .018 3.83 5.6 - - Auroch Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 +1.5 .22 .23 .23 .20 +9.11 .23 .085ARM 68.427 .504 .008 1.50 4.3 - - Aurora Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 +.3 .063 .065 .065 .062 +6.45 .097 .026ANW 24553.5 92.083 .017 -.10 - - - Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .01 .011 .011 .009 -7.48 .021 .003AUC 733.398 5.786 .012 -1.55 - - - Ausgold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 -.2 .033 .034 .035 .032 -4.10 .069 .026AOA 5843.50 37.820 .002 -.45 - - - Ausmon Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.2 .007 .009 .008 .007 -20.61 .015 .006AU1 - 92.796 .020 -.11 - - - Ausnet Fin Serv .. . . . . . . . . . . . . . . . . . . . . . . . . † .037 - - - .037 .037 +1.61 .04 .002AU1O - 8.811 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .01 - - - .01 .01 +1.61 .016 .001AQC 2930.09 39.250 .074 -.20 - - - Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . . . . .017 -.1 .017 .018 .018 .016 -3.94 .031 .009AQD 11372.5 26.575 .003 -1.60 - - - AusQuest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .009 .007 -10.89 .019 .005AQDOA - - - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .005 .002 .002 +1.61 .008 .002ABX 792.052 4.528 .020 .33 42.4 - - Aust Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -1 .14 .15 .15 .135 -5.05 .25 .097AUZ 18904.0 42.491 .009 -.10 - - - Aust Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .008 -9.50 .036 .005APC 1989.03 13.683 .024 -4.40 - - - Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1 .105 .12 .125 .11 -6.72 .14 .058AYM - - .004 -2.28 - - - Aust United Min.. . . . . . . . . . . . . . . . . . . . . . . . . .003 - - - .003 .003 +1.61 .004 .003AVL 47166.9 86.988 .020 -.16 - - - Aust Vanadium... . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .016 .017 .019 .016 +7.86 .028 .007AVLO 3310.00 17.467 .002 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.1 .008 .009 .009 .008 +14.11 .017 .002AOK 1261.23 4.067 .025 -4.96 - - - AusTex Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 +.1 .044 .045 .046 .04 +3.89 .067 .04AKK 88383.7 196.049 .010 -1.38 - - - Austin Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .006 .007 .007 .005 +21.61 .012 .004AKKO 1240.00 1.659 - - - - - opt sep17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .003 .002 .001 +101.6 .006 .001AKKOA 56440.3 71.823 .002 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.2 .002 .003 .003 .001 +201.6 .007 .001APG 3274.84 16.117 .010 .09 7.8 - - Austpac Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .008 .008 .006 +1.61 .018 .003AGD 157.955 2.210 .091 5.24 3.3 - - Austral Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 - .165 .17 .175 .145 +1.61 .217 .113AVI 2520.00 26.918 .012 -1.00 - - - Avalon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .018 .019 .019 .018 +1.61 .057 .01AVIO 1199.59 6.676 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .007 .006 .006 +1.61 .026 .005AVB 71277.4 107.327 .228 -.07 - - - Avanco Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .093 +1.4 .091 .093 .10 .079 +19.34 .10 .048AEV 467.382 1.977 .058 -2.31 - - - Avenira.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1 .105 .11 .12 .11 -6.72 .26 .105AVZ 391701 469.697 .022 -.09 - - - AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +1.1 .029 .03 .035 .019 +59.51 .035 .008AWE 6586.43 36.472 .312 -68.94 - - - f AWE... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .59 -2.5 .585 .59 .62 .565 -2.45 .947 .36AVQ 5666.19 12.248 .059 -6.57 - - - Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 +1.5 .175 .18 .23 .155 +10.99 .39 .12APY 26034.2 32.368 .013 .61 1.8 - - Azonto Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 +.2 .01 .011 .012 .008 +23.84 .019 .006AZM 9766.10 28.470 .019 -1.00 - - - Azumah Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.3 .031 .032 .035 .027 +11.96 .066 .025AZS 12363.4 48.741 .030 -.53 - - - Azure Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.1 .018 .019 .02 .018 -3.65 .053 .016BMN 19411.4 87.390 .062 -.02 - - - Bannerman Res... . . . . . . . . . . . . . . . . . . . . . . . .075 +.8 .071 .075 .084 .067 +13.55 .084 .02BKP 2692.57 15.057 .002 .03 3.3 - - Baraka Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.61 .002 .001BCL 80.581 .635 .100 -45.00 - - - Baralaba Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .65 +2.5 .65 .695 .695 .625 +5.61 .735 .50BD1 9905.64 15.870 .010 -1.07 - - - Bard1 Life Sciences .. . . . . . . . . . . . . . . . . . . . .03 -.1 .028 .033 .031 .024 -1.61 .046 .019BAR 17323.0 50.024 .034 .02 400.0 - - Barra Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 +.1 .079 .08 .089 .073 +2.88 .089 .014BSE 12819.4 29.162 .189 -3.41 - - - Base Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .255 +1 .255 .26 .265 .235 +5.70 .265 .024BSM 8997.64 72.456 .018 .19 6.8 - - Bass Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .014 .014 .013 +1.61 .025 .006BSMOB 12497.0 24.187 .002 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .006 .007 .005 +1.61 .007 .003BAS 45551.9 75.725 .002 -.50 - - - Bass Strait Oil Co ... . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 +1.61 .002 .001BASO - - - - - - - opt dec17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .001 .001BSR 9301.10 33.413 .051 -.08 - - - Bassari Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.3 .027 .028 .031 .024 -8.06 .048 .01BRL 781.800 7.454 .062 - - - - Bathurst Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 -.3 .062 .063 .066 .061 -2.93 .12 .012BAT 6740.14 18.536 .042 -5.93 - - - Battery Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .099 -.1 .096 .099 .105 .085 +.61 .14 .041BAU 387.382 2.383 .014 2.00 3.4 - - Bauxite Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .067 +.4 .067 .068 .069 .063 +7.96 .069 .050BBX 716.197 7.516 .016 -.48 - - - BBX Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .053 +.3 .05 .054 .054 .05 +7.61 .065 .012BCI 11323.2 90.139 .098 -40.72 - - - f BC Iron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -2.5 .25 .255 .285 .242 -7.48 .29 .066BPT 27816.3 110.435 1.399 -39.56 - .50 .67 f Beach Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .75 -1.5 .745 .75 .775 .735 -.35 .94 .40BCN 288291 481.454 .024 -.12 - - - Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 +.8 .016 .018 .022 .009 +101.6 .022 .002BDR 40199.1 179.438 .371 -.55 - - - Beadell Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 +5 .345 .35 .36 .295 +18.28 .55 .155BKY 1660.94 15.170 .268 -7.47 - - - Berkeley Energia.. . . . . . . . . . . . . . . . . . . . . . . . 1.055 -14 1.055 1.075 1.19 1.055 -10.10 1.195 .42BMT 681.212 1.269 .004 - - - - Berkut Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 +1 .19 .21 .21 .185 +6.61 .32 .15BHP 29555.3 167.010 84.146 -161.59 - 39.88 1.52 f BHP Billiton .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 26.20 -132 26.19 26.21 27.45 26.145 -3.18 27.95 14.95BID 973.137 2.373 .011 -4.56 - - - BidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .057 +.2 .057 .06 .063 .055 +5.25 .145 .004BIDO - .200 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .03 - .025 .13 .03 .03 +1.61 .07 .003BIG 2032.66 13.680 .049 -7.97 - - - Big UN ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .41 -3.5 .405 .41 .455 .36 -6.25 .465 .09BIGO 412.322 1.456 .003 - - - - opt dec17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 +1.5 .20 .215 .23 .15 +9.11 .23 .006BGS 7768.95 31.783 .059 -.26 - - - Birimian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 -3 .31 .315 .355 .295 -7.21 .53 .063BMZ 1008.43 2.166 .006 -1.00 - - - Black Mountain Res .. . . . . . . . . . . . . . . . . . . . † .06 -1 .04 .057 .071 .06 -12.67 .11 .06BKT 2854.38 6.601 .049 -.55 - - - Black Rock Min .. . . . . . . . . . . . . . . . . . . . . . . . . .155 +3.5 .15 .155 .155 .12 +30.78 .215 .025BKTOC - .050 .002 - - - - opt mar17.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 - .066 .10 .046 .046 +1.61 .15 .014BKTOD - .003 .002 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .055 - .07 .07 +1.61 .15 .009BSP - 1.733 .001 -1.33 - - - Black Star Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.61 .007 .001BSPO - - - - - - - opt dec17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +1.61 .002 .001BGG - .200 .035 .93 4.2 - - Blackgold Int’l. . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 - - - .039 .039 +1.61 .078 .016BLK 5105.44 37.454 .217 -3.73 - - - Blackham Res ... . . . . . . . . . . . . . . . . . . . . . . . . .76 +9.5 .76 .765 .795 .675 +15.90 1.175 .37BSX 250.000 .697 .004 - - - - Blackstone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .20 .215 .205 .20 +1.61 .205 .20BLZ 457.184 1.228 .005 -2.90 - - - Blaze Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 +.5 .035 .036 .036 .031 +17.74 .085 .029BGH 4127.00 13.168 .006 -.79 - - - Bligh Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.2 .029 .031 .03 .026 +9.31 .06 .018BDI 69383.1 70.383 .003 -.03 - - - Blina Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.61 .002 .001BUL 4978.56 19.292 .049 -.15 - - - Blue Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 +.1 .042 .043 .043 .041 +4.00 .047 .019BMG 24799.7 83.436 .003 -4.19 - - - BMG Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .011 .009 -8.39 .018 .007BMGOA 5633.41 16.121 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +1.61 .004 .002BOA 6.000 .092 .008 -.66 - - - Boadicea Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .17 -1 .17 .18 .18 .17 -3.94 .20 .09BOE 19868.5 73.585 .068 -.36 - - - Boss Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 -.2 .068 .069 .071 .066 -1.24 .078 .036BML 3156.69 70.469 .002 -.13 - - - Botswana Metals .. . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .003 .002 -31.72 .007 .001BOC 174.385 .448 .074 -.67 - - - Bougainville Copper .. . . . . . . . . . . . . . . . . . . .185 +1 .18 .20 .185 .175 +7.33 .31 .14BUY 3907.68 20.181 .008 -.47 - - - Bounty Oil & Gas... . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .009 .008 +1.61 .011 .007BRN 29332.5 98.655 .109 -9.48 - - - Brainchip .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .245 -7.5 .245 .25 .34 .24 -21.82 .365 .105BRB 2957.29 7.680 .071 -2.80 - - - Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .56 +9 .56 .565 .60 .47 +20.76 .76 .11BRBCA 29.655 .048 .003 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 +8 .325 .48 .48 .40 +21.61 .48 .011BCK 307.731 2.214 .184 -1.30 - - - Brockman Min .. . . . . . . . . . . . . . . . . . . . . . . . . . .022 - .02 .022 .025 .02 +1.61 .026 .013BPL 2766.10 5.455 .006 -.58 - - - Broken Hill Prospect .. . . . . . . . . . . . . . . . . . . .04 -.5 .039 .04 .057 .04 -9.50 .205 .035BPLO 348.500 .624 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .01 .008 .007 -10.89 .062 .005BRK 2146.70 29.604 .008 -.02 - - - Brookside Energy.. . . . . . . . . . . . . . . . . . . . . . . .013 - .012 .013 .014 .013 +1.61 .015 .007BRKO - - .001 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .007 .005 .005 +1.61 .005 .001BUD 4411.31 32.540 .016 -4.81 - - - Buddy Platform ... . . . . . . . . . . . . . . . . . . . . . . . .054 +.1 .054 .055 .055 .049 +3.50 .175 .049BNR 1296.05 5.404 .006 -.60 - - - Bulletin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 +.2 .031 .033 .034 .03 +8.51 .039 .006BPF 1059.56 7.987 .038 1.21 19.8 - - Bulletproof Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .24 -.5 .235 .24 .25 .23 -.43 .54 .21BRU 1149.95 4.526 .063 -10.20 - - - Buru Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 - .185 .19 .195 .18 +1.61 .305 .18

BUX 3092.35 9.408 .018 -3.26 - - - Buxton Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +2.5 .20 .205 .215 .175 +15.90 .215 .055BMP 135.452 1.424 .011 -13.24 - - - buyMyplace .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 +1 .29 .30 .335 .27 +5.19 .507 .015BYE 137.416 1.116 .035 -19.80 - - - Byron Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 -1 .12 .13 .13 .125 -5.79 .21 .105CAD 67916.8 394.367 .010 -.08 - - - Caeneus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .003 .002 -31.72 .006 .001CAE - .251 .002 -.97 - - - Cannindah Res ... . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .02 .015 .015 +1.61 .05 .011CAY 760.886 3.733 .017 -2.84 - - - Canyon Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 +.2 .084 .085 .088 .08 +4.02 .18 .042CFE 10663.4 36.776 .013 -4.69 - - - f Cape Lambert Res .. . . . . . . . . . . . . . . . . . . . . .018 -.1 .018 .019 .019 .017 -3.65 .033 .012CMYDC 3427.24 3.427 .003 - - - - Capital Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .008 - .007 .008 .009 .007 - .009 .007CMM 240.325 5.679 .032 -1.36 - - - Capricorn Metals .. . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .11 .105 .10 +1.61 .18 .066CJC - 2.136 .004 -3.25 - - - Carajas Copper Co ... . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 +1.61 .01 .003CVV 144.546 .437 .005 -1.91 - - - Caravel Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 +.5 .07 .074 .07 .065 +9.31 .13 .065CRB 930.532 5.881 .023 -2.18 - - - Carbine Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .115 .12 .125 .11 +1.61 .27 .072CNQ 650.000 1.797 .008 -.56 - - - Carbine Tungsten.. . . . . . . . . . . . . . . . . . . . . . . .018 +.3 .016 .018 .019 .015 +21.61 .034 .013CRM - - .002 -38.32 - - - Carbon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - .10 .20 .09 .09 +1.61 .18 .09CDV 12127.1 18.144 .106 -5.55 - - - Cardinal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 +11 .35 .355 .37 .25 +47.45 .77 .099CDVOA 1507.08 4.902 .021 - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +4 .175 .20 .20 .13 +30.19 .615 .043CVN 4086.79 18.311 .102 -.53 - - - Carnarvon Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . .10 +.3 .098 .10 .10 .095 +4.71 .15 .07CAV 18063.5 25.101 .005 -.90 - - - Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.3 .009 .01 .01 .007 +44.47 .024 .006CAP 581.999 2.732 .010 -1.20 - - - Carpentaria Expl . . . . . . . . . . . . . . . . . . . . . . . . . .059 -1.1 .06 .064 .067 .057 -14.10 .074 .022CZI 3751.27 18.678 .017 -1.18 - - - Cassini Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.2 .06 .061 .067 .06 -1.61 .07 .022CCZ 1000.00 3.492 .003 -.07 - - - Castillo Copper .. . . . . . . . . . . . . . . . . . . . . . . . . † .014 - .014 .02 .014 .014 +1.61 .023 .008CDT 2539.02 11.859 .003 -.36 - - - Castle Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 - .015 .017 .017 .015 +1.61 .022 .01CYL 23.000 .209 .028 -2.10 - - - Catalyst Metals .. . . . . . . . . . . . . . . . . . . . . . . . . .50 -.5 .48 .55 .50 .50 +.62 .70 .26CYLO - - - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - - - .20 .20 +1.61 .20 .01CXU 285.510 1.440 .026 -1.49 - - - Cauldron Energy.. . . . . . . . . . . . . . . . . . . . . . . . .08 +.5 .075 .079 .08 .08 +8.28 .11 .044CAZ 2480.31 9.982 .012 -1.27 - - - Cazaly Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 -1.5 .07 .074 .086 .068 -16.03 .125 .022CAZO - .036 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .013 - .02 .02 +1.61 .021 .013CLA 42661.8 184.539 .009 -39.30 - - - Celsius Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 - .03 .031 .035 .028 +1.61 .038 .001CLAO 31137.9 83.777 .003 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .018 .019 .021 .017 -3.39 .024 .01CTM 31132.7 49.975 .008 .45 1.6 - - Centaurus Metals.. . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .006 +1.61 .022 .003CTMO - - - - - - - opt mar17.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .012 .001CTMOA 744.495 15.120 - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .002 .002 -31.72 .004 .002CTL 7719.41 19.212 .013 -.30 - - - Centennial Min .. . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.1 .018 .021 .022 .017 -3.65 .042 .017CTLO 1145.00 2.425 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .009 .009 .007 +1.61 .022 .005CTP 2162.02 9.711 .080 -5.16 - - - Central Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 -.5 .185 .19 .19 .185 -1.02 .21 .08CXM 3373.71 3.967 .022 -1.58 - - - f Centrex Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . .071 +.6 .069 .079 .073 .066 +10.84 .097 .06CHN 11944.9 15.882 .044 2.60 6.3 - - Chalice Gold Mines.. . . . . . . . . . . . . . . . . . . . . .165 -.5 .165 .17 .17 .16 -1.33 .21 .105CEL 1266.43 3.727 .006 -.29 - - - Challenger Energy.. . . . . . . . . . . . . . . . . . . . . . .015 -.3 .015 .018 .018 .015 -15.05 .041 .015CIA 2263.30 8.280 .471 -5.39 - - - Champion Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.22 +12 1.22 1.27 1.25 1.05 +12.52 1.34 .13CHZ 948.973 1.651 .005 -.31 - - - Chesser Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.2 .042 .044 .044 .042 -2.93 .046 .029CMC 402.289 .948 .010 -1.10 - - - China Magnesium ... . . . . . . . . . . . . . . . . . . . . .035 -.8 .035 .05 .037 .035 -16.99 .055 .01CYU 467.000 1.215 .005 -1.87 - - - Chinalco Yunnan Cu... . . . . . . . . . . . . . . . . . . .006 -.2 .006 .008 .008 .006 -23.39 .014 .004CNW 5544.32 20.507 .009 -1.20 - - - Cirrus Networks .. . . . . . . . . . . . . . . . . . . . . . . . .021 +.1 .021 .022 .022 .018 +6.61 .039 .018CTO 4008.93 16.531 .020 -.48 - - - Citigold Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 -.2 .011 .012 .013 .011 -13.77 .02 .01CLY 35247.5 56.532 .012 -.23 - - - Clancy Explore.. . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +1.61 .007 .001CLYO - 11.675 .004 - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .004 .003 .003 +1.61 .004 .001CLZ 1193.64 9.142 .003 .75 1.2 - - Classic Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.3 .006 .009 .009 .008 +51.61 .009 .003CZA 169.075 .221 .087 -1.67 - - - Coal Of Africa .. . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -.7 .045 .054 .054 .045 -11.85 .10 .03CBQ 865.719 12.134 .006 -.25 - - - Coalbank .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 +1.61 .012 .001CHK 23121.4 40.100 .003 -.86 - - - Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.3 .016 .017 .017 .012 +23.04 .038 .01CKA 14142.8 41.223 .009 -8.17 - - - Cokal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.2 .015 .016 .017 .015 -10.15 .07 .013CRL 200.000 .523 .003 -.57 - - - Comet Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .023 .025 .025 .025 +1.61 .055 .011COI 1240.00 4.825 .049 -.70 - - - Comet Ridge ... . . . . . . . . . . . . . . . . . . . . . . . . . . .085 +.1 .083 .085 .085 .08 +2.80 .09 .05CNJ 9585.14 26.084 .015 -.03 - - - Conico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 +.5 .047 .049 .052 .042 +12.73 .052 .01CIO 5723.79 15.886 .013 -.63 - - - Connected IO ... . . . . . . . . . . . . . . . . . . . . . . . . . .024 +.1 .024 .025 .026 .023 +5.96 .06 .001CZL 8499.57 29.042 .014 -7.62 - - - Cons Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.2 .027 .03 .03 .027 +8.76 .062 .026COE 9156.47 28.706 .247 -10.14 - - - Cooper Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .375 +1 .375 .385 .395 .36 +4.35 .395 .126CSE 24.400 .301 .027 .16 156.3 - - Copper Strike .. . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -1 .25 .26 .26 .25 -2.23 .52 .215COY 160.000 3.104 .009 -.15 - - - Coppermoly.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.1 .009 .012 .012 .011 +10.71 .014 .002CZN 15404.5 87.848 .013 -.22 - - - Corazon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -.1 .015 .016 .017 .014 -4.27 .03 .003CXO 51048.6 136.699 .034 -.92 - - - Core Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .092 +.8 .091 .092 .094 .081 +11.14 .15 .02CXOOA 979.045 5.185 .006 - - - - opt aug17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 +.6 .047 .052 .055 .047 +14.66 .092 .005CMT 590.000 2.423 .005 2.32 2.7 - - Cott Oil And Gas ... . . . . . . . . . . . . . . . . . . . . . . .062 -.3 .062 .067 .065 .062 -3.00 .065 .025CGM 667.295 3.095 .007 -.24 - - - Cougar Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .01 .009 +1.61 .022 .001CCJ 570.004 3.030 .002 -.45 - - - County Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .011 .013 .011 .01 -7.48 .015 .004CYY 1975.40 9.143 .009 -.39 - - - Coventry Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .019 -.3 .019 .02 .023 .018 -12.02 .062 .013CZR 89.000 1.150 .030 -.15 - - - Coziron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.1 .016 .017 .018 .017 -3.94 .018 .006CXX 702.453 1.573 .043 -6.72 - - - Cradle Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 - .26 .27 .28 .255 +1.61 .345 .16CGN 317.475 2.521 .010 -5.14 - - - Crater Gold Min .. . . . . . . . . . . . . . . . . . . . . . . . . .037 -.6 .037 .04 .043 .037 -12.34 .088 .036CR8 35934.5 189.823 .026 .77 8.2 - - Cre8tek .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 -2.6 .062 .063 .091 .062 -27.60 .105 .019CUX 6911.43 7.606 .003 -.68 - - - Crossland Metals .. . . . . . . . . . . . . . . . . . . . . . . .007 +.3 .006 .008 .007 .006 +76.61 .009 .004CAS 325.287 3.171 .033 -4.39 - - - Crusader Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +1 .10 .11 .11 .10 +11.61 .19 .091CDU 4055.55 7.266 .126 -42.20 - - - CuDECO... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .32 -15 .315 .32 .47 .32 -30.30 1.044 .32CUE 166.569 1.842 .059 -12.44 - - - Cue Energy Res.. . . . . . . . . . . . . . . . . . . . . . . . . .085 +.1 .084 .085 .085 .084 +2.80 .105 .056CUL 23139.3 25.369 .006 -.06 - - - Cullen Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .003 .004 .003 .002 +51.61 .006 .002DCN 1411.80 6.745 .345 -18.50 - - - Dacian Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.36 -4 2.36 2.39 2.50 2.26 -.05 4.00 1.00DKO 5434.04 23.089 .020 -1.31 - - - Dakota Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 -.4 .055 .056 .059 .055 -5.17 .275 .051DAU 99.000 .358 .003 -1.11 - - - Dampier Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.1 .028 .029 .029 .028 -1.83 .047 .02DNK 3830.66 11.715 .174 -2.95 - - - Danakali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .775 -2.5 .76 .775 .82 .68 -1.51 .82 .205DHR 3616.50 16.534 .009 -.25 - - - Dark Horse Res .. . . . . . . . . . . . . . . . . . . . . . . . . .01 - .009 .01 .01 .01 +1.61 .024 .003DTM 2390.37 3.552 .002 -.28 - - - Dart Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .008 .007 -10.89 .021 .007DTR 1046.00 1.238 .014 -.66 - - - Dateline Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 - .038 .041 .041 .034 +1.61 .041 .01DAV 1566.81 2.226 .006 - - - - Davenport Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .19 +3 .17 .185 .225 .15 +20.36 .225 .15DEG - 18.621 .009 -.80 - - - De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .051 - - - .051 .051 +1.61 .10 .02DEGO - .100 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - - - .01 .01 +1.61 .01 .01DYL 40577.2 404.756 .054 -.09 - - - Deep Yellow ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.3 .021 .022 .026 .021 -10.89 .032 .003DSB 88.768 .196 .015 2.44 11.1 .80 2.96 f Delta SBD ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 +3 .24 .27 .27 .24 +14.11 .31 .082DMI 129.000 1.262 .002 -1.00 - - - Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .06 +1 .06 .068 .06 .05 +21.61 .08 .048DMIOA - .080 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 - .01 .01 +1.61 .025 .01D13 2561.63 19.222 .023 -2.80 - - - Department 13 Intl. . . . . . . . . . . . . . . . . . . . . . . .12 -.5 .12 .125 .125 .11 -2.39 .17 .065DGO .602 .016 .002 -15.00 - - - DGO Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 - .36 .395 .35 .35 +1.61 .38 .185DGR 3843.15 15.041 .065 .14 82.1 - - f DGR Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +1.5 .11 .115 .12 .105 +16.61 .12 .024DRX 444.261 4.050 .011 -.32 - - - Diatreme Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .013 .015 .014 .013 -5.53 .018 .009DAF 393.816 1.056 .002 -.01 - - - Discovery Africa .. . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .009 .009 .008 +1.61 .023 .005DME 250.000 .268 .066 -1.32 - - - Dome Gold Mines .. . . . . . . . . . . . . . . . . . . . . . .28 +3 .28 .25 .28 .225 +13.61 .49 .22DRM 10609.6 48.442 .157 5.64 7.8 - - Doray Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .44 -1.5 .44 .445 .465 .425 -1.68 1.245 .405DTZ 1740.28 8.022 .015 -2616.48 - - - Dotz Nano ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .31 -4.5 .305 .31 .375 .305 -11.06 1.00 .28DRA 138.249 1.279 .022 3.89 6.4 - - Dragon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -2.5 .26 .27 .28 .25 -7.48 .38 .15DMG 677.415 17.041 .003 -.25 - - - Dragon Mtn Gold .. . . . . . . . . . . . . . . . . . . . . . . .011 - .01 .011 .011 .011 +1.61 .027 .01DSE 20.200 5.861 .008 -4.88 - - - Dropsuite .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .088 -.2 .085 .09 .09 .088 -.61 .099 .004DKM 1475.01 3.317 .017 -2.00 - - - Duketon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +2.5 .17 .175 .175 .14 +19.47 .30 .088EER - .091 .002 -14.17 - - - East Energy Res .. . . . . . . . . . . . . . . . . . . . . . . . .007 - .008 .015 .007 .007 +1.61 .033 .003EGS 1377.76 11.632 .180 -8.00 - - - Eastern Goldfld .. . . . . . . . . . . . . . . . . . . . . . . . . .365 -.5 .365 .38 .40 .36 +.26 2.95 .14EFE - .020 .003 -.30 - - - Eastern Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .019 .012 .012 +1.61 .019 .009EAR 2565.66 4.791 .061 -.53 - - - Echo Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .175 .18 .20 .175 +1.61 .275 .07EPM 25395.5 87.321 .007 -.08 - - - Eclipse Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.2 .007 .008 .009 .007 -20.61 .01 .004EDE 25374.9 72.923 .364 -.32 - - - Eden Inv .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 -.5 .29 .295 .327 .28 -.08 .345 .064EDEO 547.598 2.132 .056 - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .265 -.5 .25 .275 .29 .25 -.24 .32 .035ELT 9341.99 20.606 .009 -.23 - - - Elementos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 -.1 .01 .011 .014 .01 -6.72 .014 .005EXR 1648.46 3.924 .007 -1.25 - - - Elixir Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .041 +1.1 .041 .044 .045 .032 +38.28 .049 .001ELK 2555.66 23.079 .068 -2.72 - - - Elk Petroleum ... . . . . . . . . . . . . . . . . . . . . . . . . . .08 +.3 .079 .08 .085 .074 +5.51 .101 .056ELKO - - - - - - - opt jul17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .004 .002 .002 +1.61 .008 .002EYM 25683.1 104.555 .004 -1.50 - - - Elysium Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . † .009 +.1 .009 .01 .01 .008 +14.11 .075 .007EMR 6097.85 28.346 .099 -.02 - - - Emerald Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 - .046 .047 .049 .046 +1.61 .06 .023EMG 2300.50 13.546 .002 -.82 - - - Emergent Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .009 .01 .011 .009 -7.48 .017 .007ERM 2619.87 15.958 .045 -1.08 - - - Emmerson Res ... . . . . . . . . . . . . . . . . . . . . . . . .12 +.5 .12 .125 .125 .11 +5.96 .195 .031ERX - - .002 -.44 - - - Emperor Range Grp ... . . . . . . . . . . . . . . . . . . .079 - .02 .079 .079 .079 +1.61 .20 .023EEG 3777.82 15.151 .003 -3.20 - - - Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .01 .009 .008 +1.61 .02 .008EGO 244.085 1.611 .029 -3.22 - - - Empire Oil & Gas... . . . . . . . . . . . . . . . . . . . . . . .28 - .275 .28 .30 .27 +1.61 .50 .265EGOO 35.106 .050 - - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.8 - .015 .023 .015 -33.17 .056 .015ERL 3093.69 8.499 .010 -.59 - - - Empire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 -.1 .027 .028 .03 .027 -1.96 .049 .01EMU 424.344 .508 .006 -1.20 - - - Emu Nickel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +6 .15 .16 .16 .10 +61.61 .25 .04EMUCA - .011 .002 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 - .067 .12 .05 .05 +1.61 .17 .04ENR 658.930 1.364 .013 -3.90 - - - Encounter Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .086 -.4 .086 .09 .09 .085 -2.83 .17 .063ENX 6.166 .163 - -.18 - - - Enegex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .013 .01 .01 +1.61 .014 .009EMX 8180.75 26.646 .045 .07 81.4 - - Energia Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .057 +.2 .056 .057 .06 .054 +5.25 .061 .029EME 66.083 1.429 .025 -.29 - - - Energy Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1 .115 .12 .12 .11 +10.71 .125 .067ERA 2338.25 21.072 .368 -52.40 - - - Energy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .71 -2.5 .70 .715 .735 .66 -1.79 .745 .325EWC 4017.62 15.003 .763 2.14 20.6 - - Energy World Corp .. . . . . . . . . . . . . . . . . . . . . .44 +7 .435 .44 .45 .375 +20.53 .45 .125ENA - .010 .006 -3.07 - - - Ensurance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 - - .19 .195 .195 +1.61 .23 .145ETE 4402.84 47.709 .004 -3.94 - - - Entek Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .008 .006 +1.61 .011 .004ENT 260.579 .665 .004 -.96 - - - Enterprise Metals .. . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .013 .014 .014 .013 -5.53 .026 .012ENZ 51.059 .053 .013 -1.85 - - - Enzumo... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -3 .125 .15 .17 .125 -16.03 .33 .09EPT 8125.99 27.615 .011 -2.10 - - - ePAT Technologies .. . . . . . . . . . . . . . . . . . . . . † .025 -.3 .023 .025 .029 .021 -9.10 .048 .007EPTO 500.000 .806 - - - - - opt may17 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .004 - .003 .004 .004 .003 +1.61 .013 .003EQU 22755.3 50.014 .032 -3.79 - - - Equator Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .10 +1.3 .10 .105 .105 .082 +16.56 .75 .018EQX 325.932 1.457 .059 -.67 - - - Equatorial Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .475 -1 .46 .475 .485 .475 -.45 .495 .27EQE 8515.26 25.168 .006 -.85 - - - Equus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 -.3 .011 .012 .014 .01 -19.81 .02 .006ESH 7018.69 39.778 .022 -.32 - - - eSports Mogul Asia .. . . . . . . . . . . . . . . . . . . . .025 -.3 .025 .026 .027 .025 -9.10 .034 .01ESHO - 4.296 .002 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .01 .006 .006 +1.61 .01 .002ESR 151222 257.491 .015 -.58 - - - Estrella Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -8.1 .043 .045 .125 .039 -63.19 .14 .012GOLD 24.142 .089 .431 63.17 238.4 - - ETFS Physical Gold .. . . . . . . . . . . . . . . . . . . . 150.58 +98 150.58 151.16 153.00 149.88 +2.27 177.00 145.48EUM 85.000 2.680 .007 -1.02 - - - Eumeralla Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .07 -.1 .068 .074 .071 .07 +.21 .082 .019EUR 3851.06 15.141 .010 -1.39 - - - European Lithium... . . . . . . . . . . . . . . . . . . . . . .06 +.3 .058 .06 .062 .054 +6.88 .14 .001EMH 196.954 2.211 .089 -1.78 - - - European Metals Hldg ... . . . . . . . . . . . . . . . .69 +3 .64 .69 .69 .64 +6.16 .77 .105EVN 38084.8 181.532 3.763 -1.75 - 3.00 1.34 Evolution Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.24 +12 2.23 2.24 2.26 2.12 +7.27 3.043 1.435EXG 15603.0 20.469 .020 -4.11 - - - Excelsior Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.2 .025 .027 .025 .02 +10.31 .147 .016EXU 1460.24 8.720 .025 -.43 - - - Explaurum... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .072 +.4 .069 .072 .075 .068 +7.50 .145 .027EXC 2409.86 6.288 .017 -.56 - - - Exterra Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 +.2 .05 .054 .055 .049 +5.61 .092 .017FAR 59006.7 129.705 .344 -.55 - - - FAR... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .077 -.3 .077 .078 .082 .076 -2.14 .12 .064FEL 1021.00 2.823 .007 -.29 - - - Fe Ltd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.4 .026 .03 .03 .025 -11.72 .04 .022FCR 1653.81 5.025 .006 -.22 - - - Ferrum Crescent.. . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +1.61 .007 .002FTZ 115.000 .224 .009 -4.10 - - - Fertoz .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -2 .10 .12 .12 .10 -15.05 .23 .095FTZO - .004 - - - - - opt dec17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .001 - .007 .007 +1.61 .03 .007FND 3309.38 22.572 .137 -3.28 - - - Finders Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +1 .175 .18 .18 .17 +7.50 .19 .105FZR 12.500 .347 .015 -.76 - - - Fitzroy River .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -.5 .165 .19 .17 .165 -1.33 .23 .155FMS 24214.6 85.494 .259 -.14 - - - Flinders Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . .081 +.2 .081 .084 .09 .073 +4.15 .09 .006FML 83.808 1.133 .088 -1.97 - - - Focus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 -2 .45 .50 .52 .435 -2.39 .74 .344CE 3735.82 29.981 .005 -.24 - - - Force Com ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .024 - .023 .025 .025 .023 +1.61 .064 .015FRC - - .004 -.16 - - - Forte Cons ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .021 .025 .02 .02 +1.61 .025 .01FMG 80123.3 350.941 20.084 42.55 15.2 15.00 2.33 f Fortescue Metals Grp .. . . . . . . . . . . . . . . . . . 6.45 -18 6.44 6.45 6.97 6.40 -1.10 6.97 1.615FDM 4625.50 13.690 .076 -15.39 - - - Freedom Oil Gas.. . . . . . . . . . . . . . . . . . . . . . . . .095 +.8 .094 .095 .095 .087 +10.81 .11 .041FCG - - .019 -5.06 - - - Frontier Capital Grp .. . . . . . . . . . . . . . . . . . . . .08 - .001 .06 .08 .08 +1.61 .27 .08FNT 642.116 2.102 .001 -.26 - - - Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.9 .026 .03 .033 .024 -25.66 .086 .012FYI 75.000 .238 .004 -.89 - - - FYI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 +.6 .035 .055 .045 .039 +17.00 .08 .02GXY 48331.6 324.000 1.105 5.41 11.0 - - Galaxy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .595 -3.5 .59 .595 .63 .572 -3.94 .695 .135GLL 5139.64 6.244 .019 -4.00 - - - Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .125 +1.5 .12 .125 .13 .10 +15.25 .13 .05GGX 13980.8 14.596 .003 -1.66 - - - Gas2Grid .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .006 .004 +1.61 .006 .002GCY 571.249 2.604 .155 -.43 - - - Gascoyne Res ... . . . . . . . . . . . . . . . . . . . . . . . . .58 +3.5 .58 .59 .59 .55 +8.04 .81 .16GML - - .005 -.46 - - - Gateway Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .013 .02 .015 .015 +1.61 .027 .011GBX 151.478 32.709 .005 -.05 - - - GB Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .005 +26.61 .009 .003GBM 514.805 23.142 .010 -.12 - - - GBM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .009 .009 +1.61 .018 .007GBZ 468.708 .941 .012 .50 3.0 - - GBM Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 +.2 .015 .018 .018 .015 +17.00 .024 .01GBZOA 250.447 .750 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 - .003 .003 +1.61 .004 .003GMD 2066.93 9.022 .015 -.49 - - - Genesis Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.2 .019 .021 .024 .021 -7.08 .041 .016GES - .500 .008 -.72 - - - Genesis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .017 .029 .018 .018 +1.61 .085 .014GPR 2232.60 5.250 .039 -.09 - - - Geopacific Res .. . . . . . . . . . . . . . . . . . . . . . . . . .034 -.1 .032 .034 .035 .032 -1.24 .054 .023GBG 2476.50 25.166 .042 -.42 - - - Gindalbie Metals.. . . . . . . . . . . . . . . . . . . . . . . . .028 -.6 .028 .031 .034 .028 -16.03 .041 .012GLA 350.000 14.693 .002 -.25 - - - Gladiator Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +1.61 .009 .001GLAOA - 3.272 - - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.61 .004 .001GEV 1387.15 282.846 .040 -10.60 - - - Global Energy Vent .. . . . . . . . . . . . . . . . . . . . . † .19 -.5 .19 .195 .20 .17 -.95 .285 .02GFI - .022 .005 - - - - Global Fortune .. . . . . . . . . . . . . . . . . . . . . . . . . . .35 - .16 .30 .35 .35 +1.61 .35 .21


6 TablesWkly YTD Mkt P/E Div Last Week Move 52 52



MINING & OIL cont’d

GSC 11500.8 39.702 .123 -.79 - - - Global Geoscience .. . . . . . . . . . . . . . . . . . . . . .115 +1.5 .115 .12 .115 .091 +16.61 .115 .004GGH - .029 .003 -3.90 - - - Global Gold Hld.. . . . . . . . . . . . . . . . . . . . . . . . . † .058 - .03 .058 .058 .058 +1.61 .09 .002GBP 200.000 .541 .005 -1.57 - - - Global Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 - .026 .029 .026 .026 +1.61 .04 .022GBE 741.449 5.540 .011 -1.47 - - - Globe Metals & Min.. . . . . . . . . . . . . . . . . . . . . .023 +.2 .021 .023 .023 .02 +11.14 .027 .017GME 9187.54 14.614 .032 .50 13.8 - - GME Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .069 +2.1 .069 .076 .086 .049 +45.36 .086 .022GMN 310.947 4.606 .048 -.69 - - - Gold Mountain .. . . . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 .125 .135 .13 .12 -2.23 .185 .035GOR 5730.02 29.991 .518 -1.29 - - - Gold Road Res... . . . . . . . . . . . . . . . . . . . . . . . . .595 +3.5 .585 .595 .60 .56 +7.86 .75 .398GCR 19.325 .058 .002 -1.26 - - - Golden Cross .. . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.3 .022 .03 .022 .019 +17.40 .046 .016GED 200.000 .204 .001 -.13 - - - Golden Deeps... . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.2 .01 .017 .012 .01 +21.61 .02 .004GMR 4730.63 34.202 .016 -.02 - - - Golden Rim Res ... . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .01 .01 .009 +1.61 .014 .002GGE 97.508 7.940 .004 -.08 - - - Grand Gulf Energy.. . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -15.05 .008 .004GRR 19839.7 47.853 .243 -14.26 - .50 2.38 f Grange Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 - .21 .215 .245 .20 +1.61 .245 .083GRA 18.350 .124 .021 -2.05 - - - Graphitecorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .54 -2 .37 .535 .56 .54 -1.96 .78 .26GTE 18939.6 40.831 .008 -1.24 - - - Great Western Expl . . . . . . . . . . . . . . . . . . . . . . .021 +.3 .021 .022 .023 .015 +18.28 .023 .005GGG 22551.0 135.743 .120 -.40 - - - Greenland Min Engy.. . . . . . . . . . . . . . . . . . . . .12 -1 .12 .125 .16 .115 -6.08 .16 .021GPP 39379.5 246.269 .024 -.87 - - - Greenpower Energy .. . . . . . . . . . . . . . . . . . . . .025 -.1 .025 .026 .027 .025 -2.23 .044 .002GRV 465.000 2.156 .004 -.42 - - - Greenvale Energy.. . . . . . . . . . . . . . . . . . . . . . . .044 -.8 .042 .052 .056 .044 -13.77 .058 .012GTR 765.819 1.154 .002 -.52 - - - GTI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.5 .025 .03 .03 .025 -15.05 .03 .01GLF 11081.6 61.978 .036 -.01 - - - Gulf Industrials.. . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .012 .013 .013 .011 +9.95 .013 .006GUL - .080 .003 -1.57 - - - Gullewa ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .016 .02 .02 .02 +1.61 .03 .011GWR 70.812 .217 .009 -4.89 - - - GWR Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.4 .038 .05 .043 .038 -7.91 .057 .015HMX 158.633 3.262 .008 -.91 - - - Hammer Metals.. . . . . . . . . . . . . . . . . . . . . . . . . .043 -.2 .043 .05 .046 .043 -2.83 .098 .031HHM - - .007 -.21 - - - Hampton Hill Min .. . . . . . . . . . . . . . . . . . . . . . . .03 - .01 .022 .03 .03 +1.61 .035 .015HNR 9499.08 22.237 .027 -.13 - - - Hannans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .015 .016 .016 .014 +1.61 .033 .002HAO 339.038 .501 .030 -2.37 - - - Haoma Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +1.5 .16 .19 .18 .14 +11.96 .235 .085HAR 48.000 2.690 .002 -.22 - - - Haranga Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .003 .004 .004 .003 +34.95 .008 .002HAS 674.020 2.860 .047 -.07 - - - Hastings Tech Met.. . . . . . . . . . . . . . . . . . . . . . .09 +.9 .09 .099 .09 .077 +12.73 .10 .061HAV 188.404 1.245 .120 .70 100.0 - - Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .70 +1 .69 .70 .72 .68 +3.06 .87 .275HAVO - .147 .014 - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 - .36 .40 .42 .42 +1.61 .56 .07HOG 18069.8 133.277 .002 -.24 - - - Hawkley Oil & Gas ... . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .007 .008 .006 -10.89 .01 .003HAW 36.752 .908 .005 -1.03 - - - Hawthorn Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .027 - .029 .03 .031 .027 +1.61 .059 .022HSK 330.000 4.642 .045 -1.04 - - - Heemskirk Cons .. . . . . . . . . . . . . . . . . . . . . . . . .08 +.9 .079 .085 .08 .071 +14.29 .08 .022HLX 1333.62 8.004 .017 -.54 - - - Helix Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 -.2 .053 .055 .061 .054 -1.89 .11 .029HRR 761.387 3.549 .052 -1.04 - - - Heron Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 -1 .125 .13 .13 .125 -5.79 .17 .078HXG 3180.07 8.865 .058 -1.20 - - - Hexagon Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .235 -2.5 .235 .24 .26 .23 -8.00 .31 .066HPR 131.787 .539 .006 -2.77 - - - High Peak Royalties .. . . . . . . . . . . . . . . . . . . . .036 -.2 .036 .038 .04 .036 -3.65 .071 .033HPRO - - - - - - - opt apr17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .002 .001HFR 1190.49 4.689 .386 -3.42 - - - Highfield Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.20 -3 1.18 1.20 1.265 1.16 -.82 1.90 .965HIG 2512.16 7.117 .065 -12.12 - - - Highlands Pacific .. . . . . . . . . . . . . . . . . . . . . . . .07 +1 .067 .07 .07 .059 +18.28 .082 .052HEG 29447.1 214.737 .004 -.11 - - - Hill End Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .003 .002 +1.61 .004 .001HGO 1459.07 6.235 .013 -94.85 - - - Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .063 - .06 .063 .067 .059 +1.61 .145 .025HGOOA 962.528 12.324 .007 - - - - opt sep17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 - .033 .037 .038 .033 +1.61 .038 .013HRN 1972.64 3.054 .014 - - - - Horizon Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .36 +.5 .36 .37 .36 .355 +3.02 .40 .34HZN 4153.26 39.920 .079 -14.92 - - - Horizon Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 -.2 .061 .062 .062 .059 -1.56 .084 .036HOR 6526.90 8.140 .004 -.93 - - - Horseshoe Metals .. . . . . . . . . . . . . . . . . . . . . . .022 +.3 .021 .024 .024 .018 +17.40 .028 .01HCH 1659.95 6.418 .015 -2.22 - - - Hot Chili. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.2 .027 .028 .028 .026 -5.05 .099 .025HRL 107.160 .596 .021 .07 185.7 - - HRL Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .125 .135 .145 .125 +1.61 .17 .095ICN 254.020 2.713 .018 -.93 - - - Icon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.1 .028 .03 .03 .028 +5.06 .041 .027IKW 1532.55 1.853 .007 -.02 - - - Ikwezi Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.2 .006 .007 .007 .005 +41.61 .012 .002ILU 14940.5 48.442 2.931 2.70 259.3 22.00 3.14 f Iluka Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.00 -88 6.99 7.00 7.88 6.965 -9.55 8.20 5.315IMA 147.209 2.545 .022 -1.98 - - - Image Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.5 .041 .054 .045 .039 -9.50 .105 .039IHL 1.500 2.156 .008 -1.27 - - - Impression Health .. . . . . . . . . . . . . . . . . . . . . . † .074 - .07 .074 .074 .074 +1.61 .099 .003IHLOA - .087 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .006 - .004 .01 .006 .006 +1.61 .01 .001IPT 2165.39 7.829 .020 -.15 - - - Impact Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.2 .024 .025 .027 .024 -5.79 .038 .023ICG 99092.6 204.208 .042 -1.25 - - - Inca Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.1 .02 .018 .023 .018 +7.17 .023 .002IOG 104.148 .780 .010 -2.09 - - - Incremental Oil & Gas ... . . . . . . . . . . . . . . . . .047 - .045 .048 .047 .047 +1.61 .195 .03INK 706.696 1.413 .007 -11.49 - - - Indago Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . † .07 -.4 .07 .076 .074 .07 -3.79 .082 .04IGO 30259.5 99.225 2.265 -13.12 - 2.00 .52 f Independence Grp ... . . . . . . . . . . . . . . . . . . . 3.86 -8 3.86 3.87 4.21 3.73 -.42 5.005 2.40IDA 281.420 1.019 .003 -1.81 - - - Indiana Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .08 - .08 .083 .084 .08 +1.61 .15 .00IDO 4.000 .208 .005 -.70 - - - Indo Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.4 .01 .013 .014 .01 -26.96 .017 .006INL 40415.3 82.127 .008 -.16 - - - Intec.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .019 .02 .024 .019 -3.39 .027 .004IRC 395.824 2.408 .022 -1.94 - - - Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 - .11 .115 .115 .105 +1.61 .16 .058IRCO - - .002 - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .033 .07 .08 .08 +1.61 .08 .01IRCOA 247.249 1.158 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 - .022 .023 .022 .022 +1.61 .024 .017IHS 65.000 1.529 .006 -2.36 - - - Interpose .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.4 .032 .034 .032 .028 +15.90 .047 .021IAM 31460.7 137.167 .068 -.22 - - - Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .064 -.6 .063 .064 .074 .062 -6.96 .095 .018IAMOA 3194.19 12.563 .016 - - - - opt dec17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 -.4 .055 .057 .061 .054 -5.28 .082 .012IEC 2736.63 4.830 .009 -2.08 - - - Intra Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.8 .025 .026 .025 .019 +48.67 .025 .004IAU 2.307 .272 .020 -56.60 - - - Intrepid Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . † 1.17 -3.5 1.18 1.22 1.20 1.17 -1.29 2.50 1.061IVR 5002.09 17.430 .023 -.05 - - - Investigator Res .. . . . . . . . . . . . . . . . . . . . . . . . .04 +.3 .039 .04 .042 .036 +9.72 .065 .011IVRO 1477.50 11.169 - - - - - opt mar17.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .001 +1.61 .011 .001IOD 123.143 5.950 .003 -2.32 - - - IODM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .02 - .012 .019 .02 .02 +1.61 .047 .001IOT 45205.9 243.779 .017 -1.14 - - - IOT Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 - .036 .038 .04 .036 +1.61 .18 .019IPB - .001 .002 -.43 - - - IPB Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .019 .022 .018 .018 +1.61 .019 .007IRD 82.001 .793 .078 -1.16 - - - Iron Road ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -.5 .115 .14 .14 .115 -2.55 .16 .077IBG 21443.9 42.508 .054 -.26 - - - Ironbark Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 - .105 .11 .125 .097 +1.61 .125 .031ISH 1832.61 5.565 .005 -.40 - - - Ishine Int Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.5 .021 .022 .025 .017 +31.03 .125 .013JKA 14216.3 57.485 .002 -1.62 - - - Jacka Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .004 +1.61 .01 .002JAL 519.209 2.093 .022 -1.09 - - - Jameson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .10 +.5 .10 .11 .11 .096 +6.88 .135 .011JAT 514.755 14.555 .003 -1.40 - - - Jatenergy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.2 .015 .018 .02 .013 -8.39 .035 .010JRV 137.460 .699 .006 -1.12 - - - Jervois Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.3 .05 .052 .056 .05 -4.05 .082 .041JRL - .011 .008 -3.03 - - - Jindalee Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 - .23 .28 .23 .23 +1.61 .295 .165JPR 6.334 .054 .038 -6.81 - - - Jupiter Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .25 .255 .25 .25 +1.61 .255 .15KBU 601.596 1.357 .004 -13.77 - - - Kabuni . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .016 .019 .019 .017 +1.61 .178 .017KBUO - - - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - - - .007 .007 +1.61 .05 .007KBUOA - .220 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .004 .002 .002 +1.61 .004 .002KLR - - .004 -.41 - - - Kaili Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 - - .05 .049 .049 +1.61 .175 .025KAI 3582.25 19.968 .014 -.12 - - - Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .035 +.2 .034 .035 .036 .028 +7.67 .118 .023KAIOE 146.740 1.051 - - - - - opt aug17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .007 .005 .005 +1.61 .012 .003KLL 662.041 2.697 .015 - - - - Kalium Lakes.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 - .23 .24 .25 .22 +1.61 .26 .195KGM 40.000 1.164 .015 -2.23 - - - Kalnorth Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .017 - .016 .017 .017 .017 +1.61 .034 .009KRL 689.133 14.492 .038 -1.96 - - - Kangaroo Res... . . . . . . . . . . . . . . . . . . . . . . . . . .011 -.1 .011 .012 .012 .011 -6.72 .021 .004KAR 2366.71 10.718 .430 -42.75 - - - Karoon Gas Aust.. . . . . . . . . . . . . . . . . . . . . . . . 1.75 -6.5 1.75 1.765 1.88 1.725 -1.97 2.63 1.14KAS 2334.22 4.098 .014 -.54 - - - Kasbah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.4 .02 .021 .024 .02 -15.05 .069 .015KPC 1.000 .026 .049 -3.67 - - - Kazakhstan Corp .. . . . . . . . . . . . . . . . . . . . . . . .065 - .065 .097 .065 .065 +1.61 .135 .037KEY 1847.60 7.054 .004 -.28 - - - Key Petroleum ... . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .004 .005 .004 .004 +34.95 .006 .003KGL 242.838 .941 .043 -1.44 - - - KGL Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .23 .25 .25 .24 +1.61 .29 .086KNL 1380.74 9.328 .041 -2.46 - - - Kibaran Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -1 .165 .18 .18 .165 -3.94 .34 .15KDR 5361.51 51.672 .156 -2.69 - - - Kidman Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .495 -2 .495 .50 .52 .48 -2.27 .82 .08KDRO 488.482 7.210 .013 - - - - opt apr18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .265 -5 .265 .275 .315 .265 -14.26 .655 .015KDL 242.200 3.092 .005 8.33 .3 - - Kimberley Diamond ... . . . . . . . . . . . . . . . . . . .023 +.3 .018 .023 .023 .015 +16.61 .149 .004KIN 207.532 2.494 .024 -1.59 - - - Kin Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 -1.5 .21 .22 .23 .21 -5.05 .322 .074KPL 208.000 .534 .025 -1.37 - - - Kina Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -2 .075 .082 .085 .08 -18.39 .15 .056KKO 10.000 .150 .008 -.50 - - - Kinetiko Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .035 - .02 .037 .035 .035 +1.61 .05 .022KIS 28.143 .138 .008 -.50 - - - King Island ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.4 .042 .055 .046 .042 -7.08 .085 .04KRC 3216.66 14.301 .005 -.04 - - - King River Copper .. . . . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .008 .007 +15.90 .027 .006KRCOA - .562 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.61 .008 .001KCN 2045.89 11.166 .065 -102.60 - - - Kingsgate Cons... . . . . . . . . . . . . . . . . . . . . . . . .29 +1 .28 .29 .30 .275 +5.19 .535 .13KOR 128.000 4.440 .005 -.56 - - - Korab Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .017 .02 .02 .018 +1.61 .061 .017K2P 110.706 1.552 .117 -1.17 - - - Kore Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -.5 .15 .155 .16 .15 -1.42 .21 .125KGD 357.184 2.432 .009 -11.18 - - - Kula Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.1 .025 .027 .026 .023 +5.61 .041 .02LCR 43158.9 52.686 .002 -.12 - - - Laconia Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.61 .007 .001LCROA - - - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .001 .001LKE 597.507 2.870 .014 -.04 - - - Lake Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .073 +1.2 .064 .072 .073 .06 +21.29 .085 .002LKO 23700.0 115.326 .043 -.42 - - - Lakes Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .002 .002 .001 +101.6 .003 .001LNY 32479.3 60.167 .012 -.03 - - - Laneway Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.2 .003 .004 .004 .003 +101.6 .006 .002LAM - .018 - -6.37 - - - Laramide Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .45 - .45 - .45 .45 +1.61 .48 .20LRS 123602 326.968 .027 -2.06 - - - Latin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.2 .016 .017 .018 .014 +14.95 .024 .003LRSO 20238.1 62.361 - - - - - opt mar17.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.61 .01 .001LCD 1039.05 1.776 .002 -1.78 - - - Latitude Consate .. . . . . . . . . . . . . . . . . . . . . . . .029 +.1 .029 .03 .035 .027 +5.19 .062 .027LMG 4545.69 11.718 .035 -.10 - - - Latrobe Magnesium... . . . . . . . . . . . . . . . . . . .028 +.3 .026 .028 .03 .025 +13.61 .038 .008LSN - .024 .003 -.65 - - - Lawson Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 - .05 .06 .059 .059 +1.61 .075 .04LCY 300.002 34.448 .007 -.09 - - - Legacy Iron Ore .. . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -15.05 .016 .002LEG 4223.80 20.250 .024 -.13 - - - Legend Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .012 .012 .011 +1.61 .018 .007LCK 286.465 1.980 .024 -2.34 - - - Leigh Creek Energy.. . . . . . . . . . . . . . . . . . . . . .15 +.5 .15 .155 .15 .145 +5.06 .395 .095LCKO - .200 - - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .015 .02 .02 .02 +1.61 .02 .002LPD 21762.6 120.833 .021 -.49 - - - Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.2 .012 .013 .014 .012 -12.67 .029 .005LML 696.730 2.274 .018 -.21 - - - Lincoln Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.5 .038 .04 .045 .04 -9.50 .082 .032LIN 277.827 2.913 .003 -.50 - - - Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .014 -.1 .014 .017 .014 .014 -5.05 .019 .001LINO - .495 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - .001 - .001 .001 +1.61 .02 .001LNU 8614.04 15.006 .011 -3.70 - - - Linius Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 +.5 .05 .051 .054 .045 +12.73 .094 .036LIO 67.200 .965 .006 -.87 - - - Lion Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.3 .06 .062 .06 .056 -3.15 .10 .026LLO 4.211 .125 .007 -4.15 - - - Lion One Metals .. . . . . . . . . . . . . . . . . . . . . . . . .77 -.5 .775 .83 .77 .77 +.97 1.05 .34LTR 32535.1 157.820 .027 -.90 - - - Liontown Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .027 +.2 .026 .027 .028 .025 +9.61 .046 .012LNG 13231.9 100.403 .421 -22.88 - - - Liquefied Natural . . . . . . . . . . . . . . . . . . . . . . . . .82 -8 .815 .82 .94 .81 -7.27 1.29 .455LIT 6120.12 45.634 .046 -1.03 - - - Lithium Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -1.5 .175 .18 .20 .16 -6.08 .38 .12LITCE 376.644 1.356 .004 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.7 .024 .032 .032 .026 +29.61 .065 .007LVT 285.807 1.857 .027 -4.14 - - - Livetiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -2 .18 .19 .19 .18 -8.39 .30 .105LPE 11048.0 24.502 .017 -1.02 - - - Locality Planning .. . . . . . . . . . . . . . . . . . . . . . . .02 -.2 .02 .021 .022 .02 -7.48 .05 .018LSR 1740.00 23.971 .004 -.59 - - - Lodestar Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.2 .008 .009 .011 .009 -16.57 .064 .008LSROA - - - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .008 .002 .002 +1.61 .004 .002LGO 400.000 12.382 .002 -.06 - - - Longreach Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.61 .012 .002LOM 3864.46 16.786 .122 1.44 26.0 - - Lucapa Diamond ... . . . . . . . . . . . . . . . . . . . . . .375 -1.5 .375 .38 .425 .365 -2.23 .55 .317LOMOA 50.231 .891 .010 - - - - opt sep17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 - .205 .255 .27 .225 +1.61 .40 .20LYC 128828 419.125 .327 -2.70 - - - Lynas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .093 +.6 .092 .093 .10 .083 +8.51 .10 .048MLD 1140.25 5.219 .382 10.40 15.7 8.50 5.21 f MACA... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.63 -.5 1.63 1.64 1.71 1.575 +1.31 1.95 .75MRP 308.871 1.225 .026 -2.13 - - - MacPhersons Res ... . . . . . . . . . . . . . . . . . . . . .081 -.4 .082 .088 .09 .081 -3.09 .125 .078MAU 2.222 .825 .007 -1.26 - - - Magnetic Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .051 +.1 .045 .059 .051 .051 +3.61 .14 .04MAUCA 600.000 .609 - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.3 .001 .005 .004 .001 +301.6 .004 .001MGT 635.981 6.276 .023 -.47 - - - Magnetite Mines.. . . . . . . . . . . . . . . . . . . . . . . . .05 -.5 .05 .051 .056 .05 -7.48 .08 .015MNS 6735.67 20.858 .314 -3.42 - - - Magnis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .69 -11 .685 .69 .815 .68 -12.14 1.12 .28MNSO 766.555 2.131 .058 - - - - opt may17 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .605 -9 .575 .605 .695 .56 -11.34 1.00 .17MPE 500.000 202.246 .004 -.77 - - - Magnum Gas & Power .. . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.61 .003 .001MGU 32.000 .172 .007 -.53 - - - Magnum Min & Exp... . . . . . . . . . . . . . . . . . . . .03 - .03 .038 .03 .03 +1.61 .062 .02MAR 3866.60 4.560 .003 -.14 - - - Malachite Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .003 .002 +1.61 .006 .002MSR 153281 276.447 .013 -2.01 - - - Manas Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .006 .004 +26.61 .006 .001MHC 500.384 2.515 .006 -.36 - - - Manhattan Corp .. . . . . . . . . . . . . . . . . . . . . . . . .044 -.1 .041 .057 .045 .04 -.61 .05 .025MNM 4730.94 14.462 .009 -.52 - - - Mantle Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .009 .007 +15.90 .025 .007MNMOC - - - - - - - opt nov17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .002 .005 .004 .004 +1.61 .015 .003MEY - .260 .006 -8.37 - - - Marenica Energy.. . . . . . . . . . . . . . . . . . . . . . . . .18 - .16 .24 .18 .18 +1.61 .25 .10MZN 27628.1 204.507 .032 -.40 - - - Marindi Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.3 .024 .025 .027 .023 -9.50 .033 .005MEU 4134.65 10.610 .011 -.11 - - - Marmota.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .023 .024 .026 .021 +1.61 .031 .01MAT 1758.04 3.780 .028 -1.11 - - - Matsa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +2 .19 .195 .195 .155 +13.04 .32 .12MXR 49033.3 139.196 .007 -.07 - - - Maximus Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .004 .003 +1.61 .007 .001MSG 765.999 3.043 .005 -2.93 - .32 12.31 MCS Services.. . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.1 .026 .028 .027 .026 -2.09 .061 .02MSGOA - - - - - - - opt nov17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +1.61 .001 .001MMR 808.173 4.812 .006 -.56 - - - MEC Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.5 .027 .029 .029 .024 +22.45 .057 .013MDR 1964.66 13.399 .023 -.71 - - - Medadvisor .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.1 .035 .036 .036 .032 -1.09 .052 .026MML 3228.93 18.251 .086 28.41 1.5 - - Medusa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .415 +1 .40 .415 .43 .39 +4.08 .915 .39MJC - .587 .001 -2.89 - - - Mejority Capital . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .011 .014 .014 .014 +1.61 .089 .01MAY 7286.06 21.700 .025 -1.31 - - - Melbana Energy .. . . . . . . . . . . . . . . . . . . . . . . . .026 +.4 .025 .027 .026 .021 +19.80 .049 .009MED 26801.6 147.124 .015 -.98 - - - Merlin Diamonds ... . . . . . . . . . . . . . . . . . . . . . .018 -.3 .017 .018 .021 .017 -12.67 .033 .012MBK 3774.25 26.677 .021 -.52 - - - Metal Bank .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.1 .029 .03 .03 .027 -1.72 .044 .003MLM 2472.65 13.172 .014 -3.23 - - - Metallica Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.6 .059 .062 .066 .056 -7.48 .071 .025MLMO 908.000 4.521 - - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.6 .019 .03 .024 .018 -23.39 .027 .004MNE 1794.96 4.907 .003 -.79 - - - Metallum... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .02 +.1 .019 .021 .02 .019 +6.88 .40 .001MLS 161080 917.666 .015 -.02 - - - Metals Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.1 .012 .013 .015 .011 +10.71 .016 .001MLSO 4850.00 4.850 .002 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .01 .01 .008 - .01 .008MLX 17905.9 107.354 .481 9.87 8.0 - - p Metals X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .79 -1.5 .79 .795 .832 .76 -.25 1.862 .52MEI 500.000 3.031 .002 -.54 - - - Meteoric Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.1 .01 .012 .012 .011 +10.71 .03 .009MEL 280.003 4.642 .017 5.30 .8 - - Metgasco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.1 .042 .045 .045 .042 -.71 .064 .033MNC 1230.90 3.442 .010 -99.50 - - - Metminco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .08 +.3 .08 .086 .087 .077 +5.51 .30 .076MMI 1332.40 6.912 .091 -1.83 - - - Metro Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 - .155 .16 .165 .155 +1.61 .165 .045MDI - 2.426 .008 -1.30 - - - Middle Island Res... . . . . . . . . . . . . . . . . . . . . . .018 - .015 .018 .018 .018 +1.61 .089 .006MOY 9785.62 57.693 .238 10.69 2.9 - - Millennium Min.. . . . . . . . . . . . . . . . . . . . . . . . . . .305 +3 .305 .31 .32 .28 +12.52 .415 .051MNB 598.800 2.748 .017 -.11 - - - Minbos Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .007 +1.61 .01 .002MCR 1831.11 8.039 .051 -22.30 - - - f Mincor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 +.5 .26 .27 .29 .25 +3.50 .48 .12

MDX 25.000 .255 .002 -.25 - - - Mindax.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .01 .003 .003 +1.61 .011 .003MRC 291.500 .877 .043 3.28 3.2 1.00 9.52 Mineral Commodities .. . . . . . . . . . . . . . . . . . .105 -2.5 .105 .12 .13 .09 -17.62 .17 .09MDL 643.575 2.451 .060 -56.42 - - - Mineral Deposits.. . . . . . . . . . . . . . . . . . . . . . . . .58 +6 .56 .58 .585 .51 +13.15 .62 .19MEP 2481.57 5.617 .019 -5.58 - - - Minotaur Explore .. . . . . . . . . . . . . . . . . . . . . . . .089 +1.3 .086 .09 .09 .074 +18.72 .135 .05MEPO 200.000 .388 - - - - - opt nov17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.5 .016 .03 .03 .025 +21.61 .05 .009MRR - .004 .003 -3.87 - - - Minrex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 - .061 .105 .075 .075 +1.61 .137 .033MSV 3166.24 13.595 .047 -.43 - - - Mitchell Services .. . . . . . . . . . . . . . . . . . . . . . . .032 -.2 .028 .033 .035 .032 -4.27 .046 .013MTH 12924.3 23.387 .003 -.62 - - - Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -18.39 .02 .004MMG - - 27.694 -2.36 - - - MMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.49 - 3.35 - 3.49 3.49 +1.61 3.49 2.95MOD 7774.92 87.698 .060 -.15 - - - MOD Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.2 .037 .038 .04 .037 -3.39 .062 .004MODO - 3.333 .002 - - - - opt may18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 - .025 .033 .027 .027 +1.61 .045 .002MPO 347.469 1.067 .034 .45 30.0 - - Molopo Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .135 - .135 .14 .14 .135 +1.61 .17 .115MOX 1830.38 13.703 .005 -.25 - - - Monax Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .009 .01 .01 .01 +12.73 .027 .006MZM 468.810 2.547 .013 -1.50 - - - Montezuma Min Co ... . . . . . . . . . . . . . . . . . . .155 -3.5 .16 .185 .19 .15 -16.81 .25 .12MTB 1461.85 4.307 .002 -.22 - - - Mount Burgess Min .. . . . . . . . . . . . . . . . . . . . .01 -.1 .01 .012 .012 .01 -7.48 .023 .005MGX 7663.86 42.899 .395 7.91 4.6 - - f Mount Gibson Iron.. . . . . . . . . . . . . . . . . . . . . . .36 -2 .36 .365 .385 .36 -3.65 .40 .17MRD 12064.0 94.710 .011 -.24 - - - Mount Ridley Mines .. . . . . . . . . . . . . . . . . . . . .009 +.1 .008 .009 .009 .008 +14.11 .026 .006MRQ 12983.5 157.881 .005 -1.24 - - - MRG Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .015 .016 .017 .014 -4.64 .043 .014MRQOA 715.000 10.627 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .006 .004 .004 +1.61 .007 .002MSM 936.286 3.642 .056 -5.00 - - - MSM Corp Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . .255 +3.5 .245 .26 .255 .215 +17.52 .40 .083MCA 5798.96 5.799 .020 -.63 - - - Murray Cod Aust.. . . . . . . . . . . . . . . . . . . . . . . . .059 -.3 .057 .059 .063 .052 -3.22 .09 .052MGV 990.724 4.338 .013 -4.95 - - - Musgrave Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .074 - .072 .075 .075 .07 +1.61 .13 .021MUS 149799 680.009 .023 -8.33 - - - Mustang Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .059 -.8 .057 .059 .07 .056 -10.33 .12 .02MUSO 2619.24 10.169 - - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.3 .003 .004 .004 .002 -48.39 .015 .002MUSOA 8241.51 8.242 .002 - - - - opt jan20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 - .03 .033 .039 .026 - .039 .026MZI 127.846 1.903 .060 -17.06 - - - MZI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 +.5 .275 .28 .28 .27 +3.43 .40 .22NAG 1053.38 4.176 .028 -.18 - - - Nagambie Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .076 - .068 .076 .081 .065 +1.61 .24 .065NML 3690.84 11.009 .007 -2.78 - - - Navarre Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.6 .04 .044 .046 .04 -11.43 .081 .016NAV .200 .322 .003 15.42 .1 - - Navigator Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .01 .009 .008 -9.50 1.00 .007NMT 5161.16 23.530 .222 15.68 2.5 - - Neometals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .395 - .39 .395 .40 .355 +1.61 .494 .161NEN 266.208 1.576 .011 .93 23.7 - - Neon Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .22 - .22 .225 .225 .22 +1.61 .33 .024NAE 18629.9 117.081 .014 - - - - New Age Exploration.. . . . . . . . . . . . . . . . . . . .033 +.2 .032 .033 .033 .026 +8.07 .041 .003NGE 394.669 1.201 .016 -4.76 - - - New Guinea Energy .. . . . . . . . . . . . . . . . . . . . † .40 +1 .40 .405 .40 .39 +4.18 .405 .017NHC 692.538 2.976 1.330 -6.50 - 4.00 2.50 f New Hope Corp.. . . . . . . . . . . . . . . . . . . . . . . . . 1.60 -4.5 1.60 1.63 1.65 1.59 -1.12 2.13 1.21NSE 105.000 2.500 .004 -1.02 - - - New Standard Energy.. . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +1.61 .008 .004NTL 7428.74 9.858 .008 -.06 - - - New Talisman Gold .. . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .006 .004 -18.39 .017 .004NTLO - - - - - - - opt nov17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .001 .005 .004 .004 +1.61 .006 .002NCM 14761.2 70.822 17.160 58.31 38.4 9.82 .44 Newcrest Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . 22.38 +120 22.35 22.38 22.49 21.21 +7.28 27.20 14.93NME 342.850 .343 .001 -.23 - - - Nex Metals Explore.. . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .007 .008 .005 -10.89 .015 .003NXM 206.359 2.017 .010 -1.64 - - - Nexus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 - .115 .12 .115 .11 +1.61 .245 .064NDO 11.600 .316 .034 -129.07 - - - Nido Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 +.6 .076 .08 .076 .072 +10.19 .233 .045NIU 40663.8 125.005 .009 -.13 - - - Niuminco Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.2 .005 .006 .007 .005 -26.96 .009 .001NMG 61.111 .479 .003 2.52 .4 - - NMG Corp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .007 .009 .009 .009 +1.61 .45 .007NMM 130.000 .536 .012 -.80 - - - Noble Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 +1.5 .115 .13 .13 .125 +14.66 .155 .025NMI 222.570 2.799 .021 .31 6.1 - - Northern Mining .. . . . . . . . . . . . . . . . . . . . . . . . .019 +.2 .016 .019 .019 .017 +13.38 .024 .009NTU 1437.77 10.608 .083 -1.40 - - - Northern Minerals .. . . . . . . . . . . . . . . . . . . . . . .125 - .12 .125 .125 .115 +1.61 .175 .057NST 22615.2 96.484 2.396 25.20 15.8 7.00 1.75 f Northern Star.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.99 +24 3.98 3.99 4.12 3.765 +8.01 5.89 2.965NWE 170.000 5.532 .010 -.14 - - - Norwest Energy.. . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .003 .004 .004 .003 +34.95 .004 .002NOR 13925.1 86.133 .017 -2.01 - - - Norwood Systems... . . . . . . . . . . . . . . . . . . . . .023 -.5 .023 .024 .028 .022 -16.24 .074 .019NSL 69029.0 141.964 .100 -.62 - - - NSL Cons... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.6 .041 .042 .044 .036 +18.28 .051 .007NTM 1774.74 4.951 .016 -.50 - - - NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .064 +.3 .063 .064 .064 .06 +6.53 .088 .007NCR 90.000 10.920 .004 -1.18 - - - NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +1.61 .012 .001NGY 400.000 2.366 .058 -.24 - - - NuEnergy Gas ... . . . . . . . . . . . . . . . . . . . . . . . . .05 - .04 .05 .05 .05 +1.61 .06 .018NUH 12965.3 151.903 .055 -2.22 - - - Nuheara .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 +1.5 .12 .125 .125 .105 +15.25 .145 .023NVO 331.184 1.623 .015 -2.41 - - - Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .058 .059 .061 .06 +1.61 .14 .058OGC 4188.20 17.149 2.623 19.16 22.4 1.40 .33 OceanaGold Corp .. . . . . . . . . . . . . . . . . . . . . . 4.29 +2 4.28 4.29 4.73 3.74 +2.08 5.79 3.30OXX 50.000 .129 .014 -.76 - - - Octanex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 - .052 .07 .055 .049 +1.61 .055 .03ODY 489.300 1.294 .012 -.23 - - - Odyssey Energy .. . . . . . . . . . . . . . . . . . . . . . . . .11 +1.7 .10 .11 .11 .093 +19.89 .11 .055OBL 287.000 3.934 .001 -2.06 - - - Oil Basins.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .004 - .003 .004 .004 .003 +1.61 .03 .003OSH 21857.1 86.055 10.507 -20.74 - 6.68 .97 Oil Search .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.90 -10 6.89 6.90 7.08 6.785 +.19 7.74 5.98OEX 700.500 4.756 .008 -3.20 - - - Oilex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .006 .008 .007 .007 -10.89 .022 .006OKU 7327.65 9.176 .033 -.66 - - - Oklo Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +1.5 .135 .14 .155 .115 +14.11 .25 .071OKUO - - .002 - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - .03 .06 .09 .09 +1.61 .135 .02OMH 256.941 6.813 .103 -21.01 - - - OM Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 +4 .135 .14 .14 .10 +41.61 .175 .04ORR 974.593 3.196 .092 -3.05 - - - Orecorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .53 -.5 .53 .54 .55 .52 +.68 .74 .10ORN 3303.91 7.246 .010 -.68 - - - Orion Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -.4 .016 .018 .02 .016 -18.39 .031 .01ORM 98.082 .255 .009 -.34 - - - Orion Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +1.5 .015 .025 .025 .01 +151.6 .025 .006OVL 6790.02 41.971 .014 -.26 - - - Oro Verde.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.1 .021 .022 .022 .02 -2.93 .028 .005ORE 16465.8 45.782 .848 -16.05 - - - Orocobre .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.03 -74 4.02 4.03 4.68 3.98 -13.90 5.05 2.18OEL 2013.52 9.040 .043 -2.29 - - - Otto Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.4 .036 .038 .039 .036 -8.39 .063 .018OVR 7223.40 21.505 .003 -.15 - - - Overland Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .008 .009 .009 .008 -8.39 .013 .005OZL 10690.1 39.567 2.777 35.50 25.8 20.00 2.19 OZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.15 -1 9.14 9.17 9.63 8.89 +1.50 9.63 4.065PBX - .552 .005 -.95 - - - PAC Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .017 .03 .03 .03 +1.61 .052 .007PFM - - .005 -2.85 - - - Pacific Ming .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 - - 1.00 .35 .35 +1.61 .35 .35PMY 18002.1 26.567 .005 -.38 - - - Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.2 .007 .008 .009 .006 +34.95 .018 .004PDN 42579.8 358.900 .197 -9.56 - - - Paladin Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .115 -1.5 .115 .12 .13 .11 -9.92 .27 .057PZC 652.610 1.113 .003 -.14 - - - Pan Asia Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .005 .006 .006 .004 +21.61 .01 .003PPP 989.923 1.818 .016 -3.31 - - - Pan Pacific Petrol. . . . . . . . . . . . . . . . . . . . . . . . .028 - .028 .03 .029 .027 +1.61 .035 .025PCL 31471.9 67.877 .008 -.40 - - - Pancontinental Oil . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .003 +1.61 .008 .003PAN 1586.93 9.265 .120 -42.70 - - - f Panoramic Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .28 +1 .275 .28 .285 .25 +5.32 .38 .079PGI 634.609 1.031 .009 43.33 .2 - - Panterra Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .073 -.4 .073 .08 .085 .073 -3.58 .155 .06PGIOA - - .004 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 - - .047 .05 .05 +1.61 .065 .018PNR 32429.4 98.690 .164 -1.08 - - - Pantoro .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +1.5 .215 .22 .225 .20 +8.93 .225 .075PNRO 982.202 6.648 .005 - - - - opt aug17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +1 .145 .175 .15 .14 +8.76 .155 .03PNL 1536.11 9.293 .114 -4.03 - - - Paringa Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .535 +3.5 .53 .55 .57 .51 +8.61 .57 .15PWN 1260.00 4.693 .007 -.07 - - - Parkway Minls .. . . . . . . . . . . . . . . . . . . . . . . . . . .021 +.2 .021 .023 .023 .02 +12.14 .049 .019PWNCA 301.894 1.634 - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .005 .004 .002 -23.39 .011 .002PWNOA - - - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .001 .01 .004 .004 +1.61 .014 .004PEK 1805.21 5.097 .042 -3.95 - - - Peak Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .087 +1.3 .086 .087 .089 .074 +19.18 .089 .042PKO 36.876 1.441 .001 3.00 .8 - - Peako ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .025 +.4 .02 .03 .028 .021 +20.66 .06 .001PEX 311.203 3.116 .026 -.26 - - - Peel Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -.5 .17 .175 .18 .17 -1.24 .22 .12PUN 43.783 .572 .008 -1.75 - - - Pegasus Metals.. . . . . . . . . . . . . . . . . . . . . . . . . .062 -.3 .062 .09 .065 .06 -3.00 .065 .014PEL - 1.791 .004 -.12 - - - Pelican Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .02 .01 .01 +1.61 .012 .007PELOA - - - - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - - .005 .003 .003 +1.61 .003 .001PEN 1553.12 14.268 .148 -2.72 - - - Peninsula Energy .. . . . . . . . . . . . . . . . . . . . . . . .745 -5.5 .71 .745 .785 .675 -5.26 1.00 .48PENOD 38.000 .440 .005 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +.5 .11 .115 .115 .11 +6.16 .24 .07PSM 3216.85 18.136 .013 -.36 - - - Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . . . . .026 -.2 .026 .027 .028 .026 -5.53 .045 .013PNN 1391.22 8.099 .005 -1.10 - - - Pepinnini Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .014 .013 .015 .013 -4.64 .045 .006PIL 10192.8 15.510 .009 -1.40 - - - Peppermint Inv.. . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.1 .012 .013 .016 .013 -5.53 .03 .012PEC - .015 - -.58 - - - Perpetual Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .012 .032 .011 .011 +1.61 .06 .01PRU 52194.2 157.809 .320 -5.74 - - - Perseus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 -5 .31 .315 .36 .31 -12.27 .70 .287PTR 21.476 .118 .003 -1.00 - - - Petratherm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .028 - .028 .029 .028 .028 +1.61 .08 .003PRL 18177.4 179.923 .026 -.36 - - - Petrel Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.5 .023 .024 .029 .022 -15.63 .033 .009PRLO 5284.27 47.204 .002 - - - - opt aug17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.3 .007 .009 .009 .005 -28.39 .01 .001PSA 800.729 1.265 .052 -7.18 - - - Petsec Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .18 +.5 .17 .18 .18 .165 +4.47 .21 .079PLS 18876.9 113.117 .683 -6.76 - - - Pilbara Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .54 -3 .54 .545 .565 .53 -3.65 .87 .335PGY 14035.0 30.193 .006 -.09 - - - Pilot Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .001 +1.61 .003 .001PIO 8792.32 36.243 .018 -.22 - - - Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.2 .017 .018 .019 .017 -8.91 .10 .01PIOO 2139.21 2.591 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +1.61 .01 .003PGS 204.375 4.738 .002 -.77 - - - Planet Gas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .005 .004 .003 -23.39 .006 .002PGM 4492.32 12.135 .026 -.23 - - - Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 +3.5 .12 .125 .135 .091 +40.50 .175 .028PLH 471.643 2.789 .026 -3.48 - - - Plymouth Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .19 +2 .18 .19 .19 .17 +13.38 .30 .055PNX 3956.89 40.326 .017 -.22 - - - PNX Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.3 .023 .024 .025 .023 -9.92 .035 .008PVE 24.731 4.710 .014 -7.31 - - - Po Valley Energy .. . . . . . . . . . . . . . . . . . . . . . . . .025 -.3 .02 .025 .028 .025 -9.10 .03 .004POS 6910.81 32.554 .037 -6.39 - - - Poseidon Nickel . . . . . . . . . . . . . . . . . . . . . . . . . .044 +.2 .043 .044 .045 .042 +6.38 .13 .033POZ 379.866 1.891 .004 -.57 - - - POZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .023 .035 .024 .024 +1.61 .038 .016PDZ 2455.43 4.914 .073 -4.52 - - - Prairie Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 +1 .46 .48 .48 .435 +3.74 .48 .09PDI 4101.46 19.043 .020 -.77 - - - Predictive Disc .. . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .012 .013 .012 .012 +1.61 .024 .002PSC 3053.68 25.006 .038 -.18 - - - Prospect Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.1 .023 .024 .025 .023 -2.39 .071 .005POW 22786.9 27.621 .005 -.51 - - - Protean Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .005 -.2 .005 .005 .007 .004 -26.96 .024 .004PVD 30298.2 36.802 .015 -4.08 - - - Pura Vida Energy .. . . . . . . . . . . . . . . . . . . . . . . .056 +1.6 .054 .056 .058 .045 +41.61 .058 .024QBL 5160.25 28.941 .010 -.16 - - - Qld Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .008 .009 .009 .007 +15.90 .014 .006QMN 99.100 5.641 .024 -.13 - - - Qld Mining Corp .. . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .008 +1.61 .009 .003QUR 3399.20 11.555 .006 -1.29 - - - Quantum Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .015 +.2 .014 .015 .015 .013 +17.00 .075 .012RAC 41.279 1.058 .005 - - - - Race Oncology .. . . . . . . . . . . . . . . . . . . . . . . . . .19 - .185 .20 .19 .19 +1.61 .29 .185RMR 213.970 3.189 .006 -2.00 - - - Ram Resources.. . . . . . . . . . . . . . . . . . . . . . . . . † .03 - .03 .031 .03 .025 +1.61 .032 .001RMRO - .566 - - - - - opt feb17 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - - .001 .001 .001 +1.61 .04 .001RMS 8320.07 67.975 .307 5.82 10.1 - - Ramelius Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .585 +.5 .585 .59 .62 .58 +2.48 .67 .325RND 2.000 .028 .108 25.42 7.1 - - Rand Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.80 +5 1.80 1.91 1.80 1.75 +4.47 2.90 1.40RRS 474.134 7.712 .046 -.81 - - - Range Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +1.61 .011 .004RAW - .233 .004 -.64 - - - Rawson Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 - .038 .05 .041 .041 +1.61 .063 .03RBR - 2.222 .003 -.46 - - - RBR Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .007 +1.61 .016 .007RLE 360.961 1.970 .014 -.02 - - - Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 +.9 .062 .07 .07 .061 +16.37 .155 .06RED 5661.08 19.991 .056 2.77 2.6 - - Red 5... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .073 +.1 .071 .073 .076 .07 +3.00 .16 .064RMP 777.345 4.546 .010 -2.13 - - - Red Emperor Res.. . . . . . . . . . . . . . . . . . . . . . . .023 +.2 .022 .023 .023 .021 +11.14 .027 .018RHI 108.704 .322 .028 -1.35 - - - Red Hill Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .51 +1 .515 .55 .51 .50 +3.61 .58 .255RDM 1647.20 10.726 .029 -.90 - - - Red Metal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 - .14 .145 .16 .135 +1.61 .16 .032RMX 152019 296.994 .015 - - - - Red Mountain Mining .. . . . . . . . . . . . . . . . . . † .043 -.2 .042 .043 .048 .039 -2.83 .064 .009RMXOE - - - - - - - opt sep17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .003 - .001 .007 .003 .003 +1.61 .005 .001RMXOF 4081.43 9.788 - - - - - opt mar18.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .011 +.1 .009 .011 .012 .008 +11.61 .015 .001RMXOG 13885.8 32.013 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.1 .023 .026 .028 .022 -2.23 .028 .011RMXOH 2252.36 4.806 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.4 .023 .025 .026 .02 +19.80 .026 .012RVR 16103.3 68.257 .113 -.75 - - - Red River Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .24 -2 .24 .245 .27 .24 -6.08 .275 .087ROG - - .006 -.03 - - - Red Sky Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .002 .001RCP 11365.3 19.277 .005 -.16 - - - Redbank Copper .. . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .002 .003 .002 .001 +101.6 .003 .001RDS 447.380 1.184 .003 -.17 - - - Redstone Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .008 .008 -9.50 .016 .005RDSOA - - - - - - - opt jul17 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .004 .001RLC 1590.68 21.077 .003 -.36 - - - Reedy Lagoon ... . . . . . . . . . . . . . . . . . . . . . . . . .017 - .017 .018 .018 .017 +1.61 .039 .004RER 434.484 43.622 .038 -3.38 - - - Regal Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .20 -1 .185 .20 .27 .20 -3.15 .345 .115RRL 18880.8 93.510 1.703 22.37 15.2 13.00 3.82 f Regis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.40 +18 3.39 3.40 3.435 3.17 +7.20 4.32 2.20RNU 7280.75 17.054 .011 -.40 - - - Renascor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.5 .022 .024 .028 .022 -16.24 .06 .014RHS - .215 .008 -3.19 - - - Reproductive Hlth Sci . . . . . . . . . . . . . . . . . . . .095 - .075 .089 .095 .095 +1.61 .165 .051RDG 496.893 6.273 .019 .90 3.3 - - Resource Dev Grp ... . . . . . . . . . . . . . . . . . . . . .03 +.1 .03 .032 .033 .03 +5.06 .051 .008RSG 35274.3 164.059 1.179 28.31 5.7 1.70 1.06 Resolute Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.60 +17.5 1.595 1.60 1.61 1.44 +13.89 2.35 .37RBX 278.215 7.445 .003 -.43 - - - Resource Base... . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .006 +1.61 .015 .003RES 692.904 2.374 .053 -1.30 - - - Resource Generation .. . . . . . . . . . . . . . . . . . .091 -2.9 .092 .105 .12 .091 -22.55 .195 .032RMI 35.000 .073 .001 -.58 - - - Resource Min Corp.. . . . . . . . . . . . . . . . . . . . . .004 - .004 .006 .004 .004 +1.61 .007 .003RWD 85.940 .377 .049 -.43 - - - Reward Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .36 +1 .36 .48 .365 .35 +4.47 .55 .29RXM 2614.73 5.560 .015 -2.30 - - - Rex Minerals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 +.9 .069 .07 .07 .06 +16.37 .09 .043REY 60.000 .419 .022 -2.40 - - - Rey Resources.. . . . . . . . . . . . . . . . . . . . . . . . . . † .105 +.5 .067 .105 .105 .10 +6.61 .275 .045RIE - 2.410 .003 .34 3.8 - - Riedel Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .012 .013 .013 .013 +1.61 .031 .008RVY 1051.31 3.268 .013 -.36 - - - Rift Valley Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .022 .023 .023 .022 +1.61 .041 .02RIM 679.632 7.285 .025 -.09 - - - Rimfire Pacific.. . . . . . . . . . . . . . . . . . . . . . . . . . . .026 - .026 .027 .027 .024 +1.61 .034 .012RIMOA - - - - - - - opt may17 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - - .007 .003 .003 +1.61 .01 .001RIO 10793.0 53.377 27.373 6.28 1027.5 211.02 3.27 f Rio Tinto .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 64.53 -332 64.53 64.60 68.41 64.33 -3.28 68.41 39.60RIR 23793.4 112.967 .013 -3.33 - - - Riva Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.5 .02 .021 .026 .019 -18.39 .029 .002RMT - - .005 -.02 - - - RMA Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .006 .003 .003 +1.61 .008 .002RMG 105.313 .542 .005 -6.23 - - - RMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 +.1 .01 .014 .011 .01 +11.61 .02 .005RNI 25875.7 159.669 .022 -.62 - - - RNI .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .014 .015 .015 .013 +1.61 .021 .01RBO 4927.26 37.911 .013 -1.42 - - - ROBO 3D ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .093 -.2 .093 .094 .105 .091 -.49 .193 .089RXL 3837.64 14.994 .020 -.22 - - - Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . . . . .016 +.1 .016 .017 .016 .015 +8.28 .033 .009RCO 7.500 1.569 .011 -1.43 - 1.00 5.00 f Royalco Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -.5 .20 .205 .20 .20 -.82 .225 .17RTG 251.307 1.790 .030 -6.37 - - - RTG Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 -.5 .225 .235 .255 .235 -.47 .75 .18RTGO - - - - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .002 .05 .013 .013 +1.61 .09 .013RTR 3077.45 12.564 .006 -1.12 - - - Rumble Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.4 .026 .027 .028 .022 +19.80 .028 .011S2R 452.185 4.723 .062 -5.02 - - - S2 Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -2.5 .255 .265 .28 .25 -7.48 .855 .11SBR 3874.02 7.744 .003 -.24 - - - Sabre Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.5 .013 .016 .018 .008 +64.11 .019 .005SGC 342.759 3.022 .014 -2.33 - - - Sacgasco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 +.1 .075 .079 .08 .074 +2.88 .081 .021SAN - - .003 -6.99 - - - Sagalio Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .004 .065 .015 .015 +1.61 .10 .007SO4 718.047 3.651 .076 -4.13 - - - Salt Lake Potash.. . . . . . . . . . . . . . . . . . . . . . . . .565 -4.5 .56 .565 .65 .56 -5.76 .69 .205SSN 14842.2 60.513 .013 -.53 - - - Samson Oil & Gas ... . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -18.39 .008 .003SSNOA - - - - - - - opt mar17.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +1.61 .002 .001SFR 9618.17 30.142 1.021 30.54 21.2 11.00 1.70 f Sandfire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.47 -31 6.47 6.48 6.88 6.37 -2.96 6.88 4.88SMI 1801.18 4.477 .010 -1.40 - - - Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.7 .037 .038 .04 .037 -13.94 .078 .006STO 36054.9 181.532 8.027 -321.86 - 5.00 1.27 f Santos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.95 -12 3.94 3.96 4.08 3.91 -1.33 5.07 2.80


7TablesWkly YTD Mkt P/E Div Last Week Move 52 52



MINING & OIL cont’d

SAR 37190.9 172.558 .925 3.26 35.1 - - Saracen Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.145 +7.5 1.14 1.15 1.165 1.055 +8.62 1.86 .79SYA 5066.98 49.874 .027 -.50 - - - Sayona Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 - .03 .031 .033 .029 +1.61 .073 .012SEG 18310.9 262.846 .008 -.03 - - - Segue Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .003 .001 +1.61 .006 .001SXY 15490.5 74.494 .364 -2.88 - - - Senex Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .315 +3.5 .315 .32 .32 .28 +14.11 .337 .135SRO 6364.76 16.883 .003 -2.74 - - - ShareRoot .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.2 .008 .009 .01 .008 -18.39 .045 .008SFX 132.802 1.079 .107 -1.24 - - - Sheffield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .59 -6 .59 .64 .64 .59 -7.62 .77 .28SHH - .334 .004 -.81 - - - Shree Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .027 .015 .015 +1.61 .03 .005SBU - .280 .007 -1.64 - - - Siburan Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .005 .011 .01 .01 +1.61 .032 .007SIH 61.554 2.205 .027 -.07 - - - Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.2 .015 .017 .017 .015 +14.95 .03 .008SCI 23812.0 30.412 .004 -1.82 - - - Silver City Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .023 .024 .024 .019 +1.61 .13 .013SLR 13618.0 71.969 .330 .88 74.4 - - Silver Lake Res ... . . . . . . . . . . . . . . . . . . . . . . . .655 - .655 .66 .695 .642 +1.61 .795 .24SVL 8849.47 31.181 .060 -12.22 - - - Silver Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .16 - .16 .165 .175 .16 +1.61 .305 .10SVLOA - .201 .001 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 - .046 .10 .105 .105 +1.61 .12 .06SEH 28504.0 70.439 .209 -.89 - - - Sino Gas Energy .. . . . . . . . . . . . . . . . . . . . . . . . .10 -1 .10 .105 .11 .10 -7.48 .14 .034SRI 8216.97 21.472 .017 -.65 - - - Sipa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.2 .017 .018 .018 .016 +14.11 .033 .014SAS 43675.0 77.459 .049 -1.70 - - - Sky & Space Glb .. . . . . . . . . . . . . . . . . . . . . . . . † .093 +1.1 .093 .094 .105 .083 +15.03 .12 .003SMA 11629.9 121.378 .033 -.13 - - - SmartTrans Hldgs .. . . . . . . . . . . . . . . . . . . . . . .013 - .012 .013 .013 .012 +1.61 .052 .011SOP - - .002 -7.05 - - - SML Corp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .013 .02 .016 .016 +1.61 .025 .011SMG - - .011 -.70 - - - Soon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 - - .28 .35 .35 +1.61 .40 .12S32 84291.7 445.905 14.481 -40.80 - 1.32 .49 South32... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.72 -13 2.72 2.73 2.86 2.71 -2.95 3.065 1.065SVM 170.884 3.331 .021 -1.54 - - - Sovereign Metals .. . . . . . . . . . . . . . . . . . . . . . . .095 +.5 .095 .105 .095 .094 +7.17 .14 .035SPX 1223.20 3.611 .001 -.76 - - - Spectrum Rare Earths.. . . . . . . . . . . . . . . . . . .004 -.2 .004 .006 .005 .004 -31.72 .008 .003SPI 195.529 1.725 .008 -9.58 - - - Spitfire Materials.. . . . . . . . . . . . . . . . . . . . . . . . † .075 +.1 .075 .08 .075 .074 +2.97 .09 .004SFI 11808.8 49.478 .061 -.83 - - - Spookfish.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 +.9 .087 .09 .097 .083 +12.73 .097 .042SBM 22862.7 109.294 1.243 34.21 7.3 - - St Barbara .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.50 +17 2.50 2.51 2.52 2.31 +8.91 3.77 1.56SGQ 1356.63 6.612 .034 -3.77 - - - St George Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .135 - .13 .135 .135 .125 +1.61 .25 .079SGQOA 633.192 1.477 .002 - - - - opt jun17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .028 .032 .032 .029 +1.61 .12 .018SMR 1693.55 8.355 .124 -8.90 - - - Stanmore Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . .495 -.5 .495 .50 .515 .49 +.61 .84 .145SVY 118.258 .906 .018 -3.19 - - - Stavely Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 -.5 .15 .165 .16 .15 -1.61 .25 .092SRZ 274.919 .933 .011 - - - - Stellar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.3 .035 .037 .038 .035 -6.28 .055 .012SAY 200.000 .203 .001 .08 3.8 - - Sth American Iron.. . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .005 .003 .003 +1.61 .011 .003SPB - .704 .006 -.84 - - - Sth Pacific Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .036 - .021 .04 .036 .036 +1.61 .095 .016SXX - 6.418 .010 -.08 - - - Sthn Cross Expl. . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .009 .009 +1.61 .01 .002SAU 87.565 .820 .014 -3.14 - - - Sthn Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 +1 .31 .325 .325 .30 +4.95 .455 .225SUH 54.870 .857 .003 -72.00 - - - Sthn Hem Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .04 .05 .04 .04 +1.61 .045 .019SHK 4447.88 22.118 .003 -.63 - - - Stone Res Aus ... . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .003 .004 .005 .004 -18.39 .009 .002SWJ 5750.08 11.276 .029 -.51 - - - Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .016 .017 .016 .015 -4.64 .019 .009STA 10500.7 75.364 .018 -.16 - - - Strandline Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .008 .006 -10.89 .01 .004SXA - .129 .003 -5.76 - - - Strata-X Energy .. . . . . . . . . . . . . . . . . . . . . . . . . † .052 - .052 .065 .052 .052 +1.61 .192 .05SOR 589.436 4.516 .025 -.86 - - - Strategic Elements .. . . . . . . . . . . . . . . . . . . . . .105 - .10 .105 .11 .10 +1.61 .215 .084SER 958.243 4.951 .005 -1.59 - - - Strategic Energy .. . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .015 .014 +1.61 .021 .01SMC 2.667 .074 .021 -1.55 - - - Strategic Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .33 -3 .33 .35 .36 .33 -6.72 .490 .024STX 3158.99 6.230 .087 .51 17.6 - - Strike Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 +.3 .09 .091 .093 .082 +5.06 .143 .073SRK 104.346 .899 .009 -.43 - - - Strike Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.5 .061 .067 .065 .06 -6.08 .078 .04SUM 1606.50 4.137 .028 -10.93 - - - Sumatra Copper .. . . . . . . . . . . . . . . . . . . . . . . . .022 -.1 .022 .026 .023 .019 -2.73 .073 .019SMM 180.669 .500 .057 -.58 - - - Summit Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 +10 .25 .30 .26 .18 +64.11 .26 .08SUR 962.900 6.986 .003 -6.75 - - - Sun Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .008 -.2 .008 .009 .012 .008 -18.39 .606 .008SURO - - - - - - - opt sep17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † - - - - .001 .001 +1.61 .001 .001SEA 41169.5 73.980 .194 -66.42 - - - Sundance Energy.. . . . . . . . . . . . . . . . . . . . . . . .155 -5.5 .15 .155 .21 .15 -24.58 .27 .062SDL 149620 238.636 .028 -2.06 - - - Sundance Res ... . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .004 .005 .005 .003 +34.95 .007 .002SDLO 33010.8 49.704 .003 - - - - opt aug17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +1.61 .002 .001SPQ 16604.5 25.051 .003 -1.01 - - - Superior Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.2 .008 .009 .009 .007 +30.19 .018 .005SRN 1000.00 70.978 .004 -.03 - - - Surefire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +1.61 .004 .001SWK 2842.70 10.085 .067 -1.30 - .40 1.27 f Swick Min Services.. . . . . . . . . . . . . . . . . . . . . .315 +.5 .31 .315 .33 .30 +3.23 .33 .11SMD 1292.29 8.446 .010 -1.70 - - - Syndicated Metals .. . . . . . . . . . . . . . . . . . . . . .016 -.3 .017 .019 .02 .016 -14.18 .037 .003SYS - 3.359 .001 -.07 - - - Syngas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +1.61 .004 .001SYT 42820.1 132.949 .037 -.11 - - - Syntonic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.6 .03 .031 .038 .029 -15.05 .059 .009SYR 8991.54 37.616 .849 -7.77 - - - Syrah Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.22 -11 3.20 3.23 3.39 2.99 -1.69 6.66 2.62TLG 1493.57 11.264 .076 -4.30 - - - Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 +1.5 .41 .42 .43 .395 +5.32 .435 .166TLGOA 243.603 .768 .005 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +1 .11 .13 .12 .10 +11.61 .125 .042TLM 724.776 4.337 .069 -5.06 - - - Talisman Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 +1 .365 .37 .375 .345 +4.39 .50 .34TPD - .091 .002 -.57 - - - Talon Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .009 .006 .006 +1.61 .011 .003TMK 936.001 2.146 .006 -.07 - - - Tamaska Oil Gas .. . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .003 .003 +51.61 .005 .002TAM 2244.19 20.234 .076 1.07 6.1 - - Tanami Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 -.3 .064 .066 .066 .061 -2.80 .105 .036TRL 2894.16 12.688 .016 -.21 - - - Tanga Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 +.2 .037 .039 .04 .033 +6.88 .175 .033TAP 3454.02 9.218 .037 -23.70 - - - Tap Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .088 -.3 .088 .09 .096 .088 -1.68 .11 .051TEX 325.001 3.949 .001 -.90 - - - Target Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .001 .001 -48.39 .002 .001TAR 1267.24 2.011 .003 -2.18 - - - Taruga Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 +.6 .042 .045 .041 .035 +18.76 .070 .026TAS 5690.71 17.068 .092 -.64 - - - Tasman Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 - .24 .25 .28 .24 +1.61 .28 .046TMM 21.850 .394 .040 33.70 6.5 3.00 1.36 f Tasmania Mines.. . . . . . . . . . . . . . . . . . . . . . . . . 2.20 +9 2.14 2.20 2.20 2.11 +5.88 2.35 .99TAW 7450.15 41.747 .043 -254.47 - - - Tawana Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . † .115 -1.5 .115 .12 .12 .105 -9.92 .17 .013TMP 306.824 1.936 .010 -5.97 - - - Tech Mpire.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +1 .185 .19 .19 .175 +7.50 .725 .11TGZ 297.179 1.275 .057 -24.13 - - - Teranga Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .86 -5 .86 .88 .94 .85 -3.88 1.40 .43TER 28235.2 87.936 .095 -3.14 - - - Terracom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.4 .035 .036 .044 .035 -8.64 .047 .002TMX 5049.60 61.966 .006 -.14 - - - Terrain Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .012 .013 .012 .011 +1.61 .015 .005TZN 867.384 5.560 .260 -.18 - - - Terramin Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . .145 - .135 .15 .15 .125 +1.61 .18 .08GGL 371.675 4.857 .008 .05 40.0 - - The Gruden Grp... . . . . . . . . . . . . . . . . . . . . . . . .02 - .019 .02 .021 .019 +1.61 .056 .019TMZ 177.303 .499 .006 -1.08 - - - Thomson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .062 +.1 .06 .072 .062 .058 +3.25 .075 .028THR 3754.54 6.182 .001 -1.75 - - - Thor Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .012 - .012 .014 .018 .012 +1.61 .025 .001TEK 1346.27 8.679 .045 -38.22 - - - Thorney Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . † .235 - .235 .24 .24 .23 +1.61 .265 .145TPS 1418.28 17.584 .018 -1.02 - - - Threat Protect Au ... . . . . . . . . . . . . . . . . . . . . . .025 - .024 .025 .026 .024 +1.61 .039 .013THD 2767.09 12.068 .008 -6.38 - - - Thred... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .015 .017 .015 +1.61 .052 .01THX 1576.74 9.528 .027 -1.57 - - - Thundelarra .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .064 +.4 .064 .066 .067 .058 +8.28 .076 .037TPO - - .032 -.79 - - - Tian Poh Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .165 - - .165 .165 .165 +1.61 .175 .14TGS 11717.9 41.687 .079 -4.31 - - - Tiger Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 -.2 .04 .041 .046 .039 -3.04 .065 .018

TIG 71.608 .764 .116 -.38 - - - Tigers Realm Coal . . . . . . . . . . . . . . . . . . . . . . . .065 - .063 .069 .066 .06 +1.61 .085 .023TKF 1405.97 14.645 .007 -15.69 - - - Tikforce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 -.6 .054 .055 .062 .054 -8.39 .10 .001TSL 17.486 4.013 .004 -.22 - - - Titanium Sands ... . . . . . . . . . . . . . . . . . . . . . . . .009 +.1 .007 .008 .009 .008 +14.11 .018 .004TOU 913.400 3.959 .026 -1.50 - - - Tlou Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +1 .11 .12 .11 .10 +11.61 .22 .047TNG 3123.13 10.663 .129 -1.00 - - - TNG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +1 .155 .16 .165 .15 +8.28 .19 .11TNGOA 478.716 3.928 .002 - - - - opt jun18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 +1.9 .049 .059 .059 .04 +49.11 .059 .032TND 7018.59 57.217 .028 -1.39 - - - Top End Minerals .. . . . . . . . . . . . . . . . . . . . . . . .077 -1.2 .076 .077 .092 .07 -11.87 .098 .007TTW 510.000 2.918 .006 -.16 - - - Toptung ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -1.0 .02 .047 .055 .05 -14.71 .061 .018TNR 153.087 1.453 .013 -1.90 - - - Torian Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .13 .14 .135 .13 +1.61 .27 .115TOE 2736.73 45.425 .108 -2.97 - - - Toro Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 -.4 .054 .055 .058 .053 -5.28 .064 .035TKL 1024.15 5.993 .007 -.72 - - - Traka Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .023 .025 .025 .024 +1.61 .054 .013TSV 10263.8 50.495 .010 .31 3.9 - - Transerv Energy.. . . . . . . . . . . . . . . . . . . . . . . . . .012 +.1 .011 .012 .012 .009 +10.71 .04 .006TKM 841.437 1.008 .006 17.32 .3 - - Trek Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .045 +1.5 .045 .048 .045 .03 +51.61 .10 .03TEG 469.708 3.890 .005 4.50 .7 - - Triangle Energy .. . . . . . . . . . . . . . . . . . . . . . . . . † .033 -.3 .033 .034 .036 .033 -6.72 .043 .001TBR 105.149 .138 .335 61.40 10.9 - - Tribune Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.70 +115 6.40 6.75 6.70 5.60 +22.33 8.10 3.34TNP 2742.23 20.986 .009 -.18 - - - Triple Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .006 .007 .008 .004 +21.61 .015 .004TON 21621.0 77.495 .044 -2.97 - - - Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .067 - .067 .068 .071 .065 +1.61 .097 .052TRY 28753.9 79.676 .086 -29.60 - - - f Troy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 +5.5 .185 .19 .205 .14 +42.35 .748 .127TRM 5.000 .005 .003 -.04 - - - Truscott Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .025 .026 .025 .025 +1.61 .038 .024TGN 282.850 1.356 .016 -.66 - - - Tungsten Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 +.1 .035 .05 .043 .04 +4.11 .051 .031TYK 2987.96 58.657 .003 -1.30 - - - Tychean Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .008 +1.61 .022 .005TYX 2469.48 7.436 .012 -.61 - - - Tyranna Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 +.4 .029 .031 .032 .027 +16.43 .048 .022UIL 380.884 1.001 .009 -.90 - - - UIL Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 +.6 .041 .048 .049 .043 +15.57 .095 .03UTR 6450.36 30.791 .013 -.49 - - - Ultracharge.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 -.7 .031 .033 .042 .032 -15.89 .073 .03UNV 1494.52 4.357 .071 1.69 8.0 - - Universal Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 - .13 .135 .14 .125 +1.61 .23 .12UEQ 20124.0 147.369 .007 .07 17.1 - - Uranium Equities .. . . . . . . . . . . . . . . . . . . . . . . .012 -.2 .011 .012 .014 .01 -12.67 .019 .003URI .343 .010 .002 -215.46 - - - Uranium Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . † 2.96 -29 2.10 3.50 2.96 2.96 -7.31 4.92 1.30USA 291.500 6.792 .003 -.43 - - - UraniumSA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .012 .011 .01 +1.61 .017 .006VAN 638.847 2.514 .017 -.62 - - - Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.3 .044 .046 .05 .044 -4.77 .077 .015VAR 3778.04 55.311 .009 -.38 - - - Variscan Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.2 .016 .017 .019 .016 -8.91 .033 .014VLT 280.419 2.663 .011 -.85 - - - Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . . . . .033 +.4 .03 .033 .033 .029 +15.41 .053 .021VEC 12945.1 107.087 .016 -.54 - - - Vector Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .004 .003 +1.61 .01 .001VPC 6001.72 11.668 .008 -1.19 - - - Velpic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.4 .014 .017 .017 .014 -20.61 .068 .014VRX 1733.17 2.814 .004 -7.28 - - - Ventnor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.2 .018 .022 .02 .018 -8.39 .031 .012VMS 60.000 3.799 .010 -1.10 - - - Venture Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 +.1 .03 .031 .031 .03 +4.95 .068 .02VXR 19151.2 51.719 .018 -.18 - - - Venturex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .007 +1.61 .015 .003VMC 144.702 1.357 .009 -1.60 - - - Venus Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -.5 .13 .14 .15 .13 -2.09 .335 .105VRM 6686.45 21.503 .035 -1.27 - - - Verdant Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 - .036 .037 .039 .035 +1.61 .046 .018VRI 6406.64 13.832 .008 -3.09 - - - Veriluma ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -1.4 .044 .045 .059 .04 -22.11 .115 .039VIC 3965.71 26.478 .004 -10.80 - - - Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .014 +.1 .013 .014 .014 .012 +9.31 .195 .008VKA 8856.70 15.161 .006 -.32 - - - Viking Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.2 .018 .02 .023 .019 -7.48 .033 .013VMY 955.064 4.604 .076 -5.24 - - - Vimy Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 -1.5 .23 .24 .26 .225 -4.27 .40 .22VML 2396.17 21.445 .010 -.31 - - - Vital Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 - .017 .018 .018 .017 +1.61 .027 .008VRC 17063.0 54.821 .043 -.65 - - - Volt Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -1.2 .042 .045 .055 .042 -19.81 .15 .031WKT 1402.79 9.156 .010 -3.45 - - - Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . . . . † .09 -.6 .09 .091 .099 .09 -4.64 .207 .061WAL 3.000 .038 .001 -1.91 - - - Wavenet Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.2 .012 .017 .01 .008 +26.61 .014 .002WCP 1190.13 8.464 .034 -.10 - - - WCP Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 - .082 .085 .085 .082 +1.61 .095 .015WBT 5852.64 18.963 .017 -3.21 - - - Weebit Nano ... . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.5 .029 .031 .033 .028 -13.09 .069 .021WAF 1968.41 12.521 .145 -2.60 - - - West African Res... . . . . . . . . . . . . . . . . . . . . . . .30 +2.5 .295 .30 .31 .28 +10.71 .445 .048WWI 1606.78 8.256 .014 -.26 - - - West Wits Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.5 .028 .03 .031 .025 +21.61 .05 .014WSA 27421.3 103.965 .721 -11.04 - - - f Western Areas .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.65 +12 2.65 2.66 2.93 2.44 +6.36 3.44 1.885WMN 5187.84 21.034 .003 -39.78 - - - Western Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .015 -.1 .014 .016 .016 .015 -4.64 .715 .013WGX 5175.70 27.173 .608 - - - - Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.995 +4.5 1.985 1.995 2.03 1.94 +3.92 2.06 1.40WSI 782.333 .897 .002 -3.60 - - - Weststar Industrial. . . . . . . . . . . . . . . . . . . . . . . † .015 -.6 .012 .018 .018 .015 -26.96 .055 .013WCN 85689.2 178.633 .019 -.34 - - - White Cliff Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.2 .009 .01 .01 .007 +26.61 .011 .006WEC 426.547 2.660 .015 -17.26 - - - White Energy Co... . . . . . . . . . . . . . . . . . . . . . . .046 -.4 .046 .057 .05 .045 -6.39 .18 .045WRM 30398.4 69.569 .012 -.59 - - - White Rock Min .. . . . . . . . . . . . . . . . . . . . . . . . . .016 - .015 .016 .017 .014 +1.61 .031 .008WHC 23635.1 124.860 2.832 2.10 131.4 - - Whitehaven Coal . . . . . . . . . . . . . . . . . . . . . . . . 2.76 -13 2.75 2.77 2.95 2.72 -2.88 3.35 .355WEL 277.105 1.087 .019 -.79 - - - Winchester Energy .. . . . . . . . . . . . . . . . . . . . . .09 -.3 .082 .09 .093 .089 -1.61 .11 .053WFE 21948.7 450.555 .004 -.59 - - - Winmar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -18.39 .008 .001WLF 159.363 .737 .079 -7.53 - - - Wolf Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .073 -.7 .08 .09 .08 .073 -7.14 .185 .069WOF 557.115 4.609 .021 -.40 - - - Wolf Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 +.4 .028 .032 .033 .028 +15.41 .036 .004WLC 550.000 .915 .066 -1.91 - - - Wollongong Coal . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .007 .011 .007 .006 +18.28 .02 .002WPL 11066.5 43.912 26.731 -48.48 - 104.87 3.31 f Woodside Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . 31.73 -58 31.72 31.74 32.42 31.33 -.18 32.59 23.82WPG 7865.26 60.511 .057 -2.31 - - - f WPG Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 +.2 .073 .075 .079 .071 +4.32 .115 .035XAM 451.778 3.325 .110 -.67 - - - Xanadu Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . .215 +1 .21 .22 .22 .215 +6.49 .26 .092XPE 50133.4 280.055 .046 -.29 - - - Xped ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 -.2 .027 .028 .03 .026 -5.28 .11 .025XPEOC 8374.45 8.374 .001 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .008 .004 - .008 .004XST 5205.71 56.180 .012 -.78 - - - XState Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .019 .02 .02 .017 +1.61 .029 .003XTD 237.937 2.918 .013 -1.90 - - - XTD... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 -.3 .095 .10 .105 .095 -1.45 .33 .091YAL 362.067 1.799 .482 -32.00 - - - Yancoal Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .485 - .485 .495 .50 .48 +1.61 .55 .066YOJ 2907.08 21.790 .011 -8.64 - - - Yojee .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 - .042 .049 .059 .046 +1.61 .068 .033YNB 457.013 2.687 .006 -6.37 - - - Yonder And Beyond ... . . . . . . . . . . . . . . . . . . .069 -1.1 .068 .073 .076 .062 -12.14 .13 .031ZLD 3527.98 26.155 .010 -.80 - - - Zelda Therapeutics.. . . . . . . . . . . . . . . . . . . . . † .03 +.1 .029 .032 .032 .029 +5.06 .05 .02ZNT 1095.65 6.893 .045 -1.53 - - - Zenitas Health .. . . . . . . . . . . . . . . . . . . . . . . . . . † 1.01 -1 1.00 1.01 1.02 .97 +.63 1.02 .015ZNC 800.994 1.729 .017 -.76 - - - Zenith Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -1.5 .105 .11 .115 .10 -11.43 .16 .042ZTA - .289 .002 -13.96 - - - Zeta Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - .07 - .07 .07 +1.61 .074 .046ZEU 23.488 1.290 .003 -1.22 - - - Zeus Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.1 .018 .019 .018 .018 -3.65 .028 .012ZIM 17.687 .042 .646 9.43 63.6 - - Zimplats Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 6.00 +70 5.90 6.40 6.00 6.00 +14.82 7.44 3.18ZMI 9500.31 99.635 .010 -1.60 - - - Zinc Of Ireland ... . . . . . . . . . . . . . . . . . . . . . . . . † .011 -.1 .011 .012 .012 .011 -6.72 .028 .006ZMICA - - - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † - - - - .01 .01 +1.61 .02 .006ZML 469.524 3.201 .112 -4.88 - - - Zipmoney.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .75 -1.5 .74 .77 .78 .75 -.35 .94 .30ZYB 32022.3 102.469 .005 -6.74 - - - Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .009 .007 +1.61 .044 .005

ASX EXCHANGE TRADED PRODUCTS (ETPS)Wkly YTD Mkt P/E Div Last Week Move 52 52



DMKT 132.636 .227 .013 - - - - AMP Cap Dynamic Mkt .. . . . . . . . . . . . . . . . 2.61 -2 2.61 2.63 2.64 2.61 +.85 2.66 2.43GLIN 81.748 .254 .018 - - - - AMP Cap Glb Infra.. . . . . . . . . . . . . . . . . . . . . . 2.44 -5 2.42 2.50 2.46 2.41 -.39 2.58 2.28RENT 26.997 .469 .013 - - - - AMP Cap Glb Prop ... . . . . . . . . . . . . . . . . . . . 2.24 -5 2.23 2.25 2.29 2.24 -.57 2.52 2.20ZYAU 5.612 .180 .014 - - - - p ANZ ETFS ASX300 Yld.. . . . . . . . . . . . . . . . . 10.99 -7 10.90 11.65 11.06 10.99 +.98 11.37 9.00ZGOL 10.220 .059 .012 - - - - ANZ ETFS Physical Gold .. . . . . . . . . . . . . . 15.79 +10 15.76 15.80 15.91 15.72 +2.25 18.40 15.23ZCNH - .002 - - - - - ANZ ETFS Renminbi . . . . . . . . . . . . . . . . . . . . 9.21 - 9.07 9.22 9.21 9.21 +1.61 10.21 9.00ZYUS 60.056 .236 .036 - - - - ANZ ETFS S&P 500 Yld .. . . . . . . . . . . . . . . . 12.47 -34 12.40 13.00 12.72 12.37 -1.04 13.35 11.08ZUSD 3.687 .091 .010 - - - - ANZ ETFS USD ... . . . . . . . . . . . . . . . . . . . . . . . 9.99 -15 9.90 9.99 10.11 9.97 +.13 10.85 9.79ZOZI 1725.52 1.730 .007 - - - - p ANZ ETFS ASX 100... . . . . . . . . . . . . . . . . . . . 10.42 -14 10.35 10.46 10.49 10.39 +.29 10.67 8.73ESTX .430 .004 .003 - - - - ANZ ETFS Eu Stoxx50 ... . . . . . . . . . . . . . . . 54.06 -81 52.05 53.41 54.59 53.76 +.14 56.05 49.75BBOZ 258.354 1.759 .086 - - - - BetaShares Au Str Bear.. . . . . . . . . . . . . . . . 19.07 +69 19.00 19.08 19.17 18.57 +5.37 33.04 17.48HVST 599.777 1.723 .363 -9.33 - 226.19 11.35 p BetaShares DivHarv.. . . . . . . . . . . . . . . . . . . . 19.92 -41 19.90 19.94 20.34 19.88 -.40 21.93 19.00GGUS 104.393 .449 .009 - - - - BetaShares Gear US Eq ... . . . . . . . . . . . . . 11.38 -22 11.30 11.40 11.48 11.30 -.28 11.60 7.00FOOD - .068 .003 - - - - BetaShares Glb Agri. . . . . . . . . . . . . . . . . . . . . 5.47 - 5.41 5.44 5.47 5.47 +1.61 5.48 4.89BNKS 83.707 .370 .020 - - - - BetaShares Glb Banks .. . . . . . . . . . . . . . . . . 6.53 -14 6.30 6.55 6.65 6.50 -.48 6.67 4.88HACK 49.701 .381 .008 - - - - BetaShares Gl Cyber.. . . . . . . . . . . . . . . . . . . 5.44 -3 5.32 5.46 5.50 5.40 +1.07 5.56 4.91FUEL 58.654 .231 .005 - - - - BetaShares Glb Engy .. . . . . . . . . . . . . . . . . . 5.87 -16 5.50 5.87 5.96 5.84 -1.04 6.16 5.07MNRS 314.098 .884 .003 - - - - BetaShares Glb Gold.. . . . . . . . . . . . . . . . . . . 4.23 +20 4.19 4.24 4.23 4.08 +6.58 5.49 3.40DRUG 57.437 .227 .011 - - - - BetaShares Glb Hlth.. . . . . . . . . . . . . . . . . . . . 4.78 +7 4.65 4.79 4.78 4.67 +3.10 5.01 4.36AUST 8.905 .151 .030 - - - - p BetaShares Mgd Risk Au ... . . . . . . . . . . . . 15.23 -13 15.17 15.19 15.285 15.22 +.77 15.66 14.25WRLD 71.978 .521 .020 - - - - BetaShares Mgd Risk Gl.. . . . . . . . . . . . . . . 10.10 -25 10.04 10.26 10.29 10.10 -.80 10.69 9.57UMAX 51.213 .183 .079 59.31 28.9 98.52 5.75 BetaShares S&P 500 ... . . . . . . . . . . . . . . . . . 17.12 -35 17.08 17.35 17.80 17.05 -.39 18.30 15.90AUDS .400 - .002 - - - - BetaShares Str AuD ... . . . . . . . . . . . . . . . . . . 15.90 - 15.84 15.90 15.90 15.45 - 15.90 15.45YANK 29.436 .033 .001 - - - - BetaShares Str USD... . . . . . . . . . . . . . . . . . . 14.17 -50 13.83 15.65 14.61 14.10 -1.79 14.71 14.10BBUS 145.511 .948 .046 - - - - BetaShares US Str Bear .. . . . . . . . . . . . . . . 8.34 +19 8.32 9.98 8.38 8.15 +3.95 15.45 8.12QAG 11.263 .141 .003 -142.36 - 4.57 .60 BetaShares Agriculture .. . . . . . . . . . . . . . . . 7.62 +3 7.21 8.00 7.62 7.56 +2.01 8.90 7.08EX20 16.328 .075 .003 - - - - BetaShares Aus Ex20 ... . . . . . . . . . . . . . . . . 14.90 -13 14.73 14.89 14.97 14.83 +.75 15.24 14.08QCB .805 .025 .011 -250.99 - 6.50 .67 BetaShares Commods... . . . . . . . . . . . . . . . 9.66 +6 9.00 10.65 9.66 9.60 +2.24 10.15 8.52QFN 12.801 .315 .028 15.52 72.8 58.08 5.14 p BetaShares Financials .. . . . . . . . . . . . . . . . . 11.30 - 10.80 12.43 11.41 11.30 +1.61 12.04 9.40QRE 48.499 .221 .015 -45.54 - 5.52 1.15 p BetaShares Resources .. . . . . . . . . . . . . . . . 4.78 -7 4.45 5.00 4.86 4.76 +.17 4.90 3.00BEAR 88.251 .632 .056 - - - - BetaShares Au Bear.. . . . . . . . . . . . . . . . . . . . 15.45 +23 15.20 15.50 15.49 15.31 +3.13 19.64 14.86EEU 1.443 .026 .004 38.68 35.7 - - BetaShares Euro.. . . . . . . . . . . . . . . . . . . . . . . . 13.80 - 13.70 14.20 13.80 13.80 +1.61 15.68 13.80QAU 84.979 .268 .047 121.44 10.5 - - BetaShares Gold .. . . . . . . . . . . . . . . . . . . . . . . 12.74 +32 12.55 13.00 12.76 12.00 +4.19 14.45 11.79POU 35.434 .310 .035 .87 1862.1 2.68 .17 BetaShares GBP... . . . . . . . . . . . . . . . . . . . . . . 16.20 -33 16.01 16.30 16.56 16.17 -.38 20.85 15.65QUS 33.065 .067 .024 83.50 35.4 76.27 2.58 BetaShares US 1000 ... . . . . . . . . . . . . . . . . . 29.60 -78 29.47 29.64 30.38 29.60 -.95 31.96 25.11USD 510.247 2.358 .501 30.06 42.4 1.02 .08 BetaShares US Dollar . . . . . . . . . . . . . . . . . . . 12.74 -20 12.72 12.86 12.91 12.72 +.07 13.95 12.50HEUR 30.686 .076 .008 - - - - BetaShares WT Europe ... . . . . . . . . . . . . . . 11.32 -9 11.28 11.32 11.39 11.25 +.83 11.45 9.20HJPN 127.996 .544 .016 - - - - BetaShares WT Japan ... . . . . . . . . . . . . . . . 12.06 -28 12.02 12.60 12.32 11.96 -.65 12.61 8.87AAA 632.016 2.012 1.048 - - 100.74 2.01 BetaShares HighIntCash ... . . . . . . . . . . . . 50.08 -8 50.08 50.09 50.17 50.07 +1.45 50.19 50.07OOO 133.497 .407 .044 -864.84 - - - BetaShares Crude Oil . . . . . . . . . . . . . . . . . . . 15.99 - 15.90 16.01 16.01 15.57 +1.61 17.36 10.88NDQ 172.788 .529 .071 21.69 53.5 7.62 .66 BetaShares Nasdaq 100... . . . . . . . . . . . . . 11.60 -26 11.51 11.61 11.90 11.60 -.58 12.01 9.60QOZ 157.055 .376 .177 -19.59 - 64.33 5.08 p BetaShares Aus 200... . . . . . . . . . . . . . . . . . . 12.67 -25 12.50 12.95 12.92 12.67 -.32 13.04 10.13YMAX 351.528 .955 .340 - - - - p BetaShares YldMax ... . . . . . . . . . . . . . . . . . . 9.16 -8 9.11 9.16 9.25 9.07 +.75 9.50 8.40ETHI 103.820 1.419 .001 - - - - BetaShares Gl Sust.. . . . . . . . . . . . . . . . . . . . . 5.84 -12 5.80 5.83 5.96 5.83 -.40 6.07 5.83GEAR 264.058 .843 .056 - - - - p BetaShares Geared Aust .. . . . . . . . . . . . . . 19.84 -80 19.80 20.98 20.42 19.74 -2.26 21.64 13.61GOLD 24.142 .089 .431 63.17 238.4 - - ETFS Physical Gold .. . . . . . . . . . . . . . . . . . . . 150.58 +98 150.58 151.16 153.00 149.88 +2.27 177.00 145.48ETPMPD - - .001 - - - - ETFS Physical Palladium ... . . . . . . . . . . . . 99.80 - 94.18 94.80 99.80 99.80 +1.61 99.86 64.95ETPMPT .290 - .003 - - - - ETFS Physical Platinum... . . . . . . . . . . . . . . 126.06 +150 124.13 124.69 126.06 124.56 +2.82 147.54 116.72ETPMPM .607 - .005 - - - - ETFS Physical PM Bskt .. . . . . . . . . . . . . . . . 118.84 -116 118.25 118.50 119.42 118.66 +.65 134.79 108.56ETPMAG 151.551 .243 .053 - - - - ETFS Physical Silver . . . . . . . . . . . . . . . . . . . . 21.96 +68 21.80 22.05 22.52 21.75 +4.81 27.00 18.83IAF 25.724 .120 .333 615.15 17.1 321.09 3.06 iShares Comp Bnd ... . . . . . . . . . . . . . . . . . . . 105.00 -21 104.75 105.20 105.49 104.95 +1.41 110.02 104.55IWLD 2.205 .015 .004 - - - - iShares Core Wld .. . . . . . . . . . . . . . . . . . . . . . . 27.30 -57 27.20 27.29 27.87 27.30 -.43 28.77 24.99IHWL .620 .006 .002 - - - - iShares Core Wld Aud... . . . . . . . . . . . . . . . . 28.35 - 28.12 28.25 28.35 28.35 +1.61 28.54 24.53AUMF .895 .004 .006 - - - - iShares Edge Au MF... . . . . . . . . . . . . . . . . . . 25.63 -41 25.59 26.50 26.04 25.63 +.04 26.22 24.25MVOL .921 - .006 - - - - iShares Edge Au MVol.. . . . . . . . . . . . . . . . . . 25.29 - 25.15 25.29 25.29 25.29 +1.61 25.29 24.54WDMF - .003 .012 - - - - iShares Edge Wld MF ... . . . . . . . . . . . . . . . . 26.90 - 26.10 26.40 26.90 26.90 +1.61 27.20 24.31WVOL .307 .003 .012 - - - - iShares Edge Wld MVol .. . . . . . . . . . . . . . . . 26.15 - 25.28 25.40 26.27 26.15 +1.61 26.30 24.92IHCB 2.262 .009 .042 - - - - iShares Gl Bnd Au ... . . . . . . . . . . . . . . . . . . . . 104.93 +6 104.25 104.93 104.93 104.25 +1.67 110.00 99.72IHHY 1.031 .005 .014 - - - - iShares Gl HiYld Bd Au... . . . . . . . . . . . . . . . 108.28 -47 107.90 108.76 108.65 108.08 +1.18 108.75 94.75IHOO 4.853 .019 .093 - - - - p iShares Gl 100 Aud ... . . . . . . . . . . . . . . . . . . . 106.43 -107 100.73 106.76 107.31 105.30 +.62 107.78 84.13ILB 6.706 .029 .093 361.19 31.5 155.55 1.37 iShares Gov Infl . . . . . . . . . . . . . . . . . . . . . . . . . . 113.64 +63 113.00 114.50 114.43 113.01 +2.17 119.04 111.31IJH 38.047 .063 39.989 - - - - iShares S&P MidCap ... . . . . . . . . . . . . . . . . . 219.00 -680 219.00 219.53 235.80 218.23 -1.40 235.80 173.67IHVV 7.295 .027 .050 - - - - iShares S&P 500 AUD... . . . . . . . . . . . . . . . . 290.63 -179 289.50 291.55 292.79 288.54 +1.00 292.79 229.40IVV 56.813 .203 99.454 -1819.82 - 502.23 1.68 iShares S&P 500 ... . . . . . . . . . . . . . . . . . . . . . . 299.02 -749 298.65 299.30 305.61 298.00 -.83 317.45 258.65IHD 166.545 .428 .244 -129.62 - 66.75 4.88 p iShares S&P High Div .. . . . . . . . . . . . . . . . . . 13.69 -24 13.62 14.25 13.95 13.69 -.11 14.13 11.97ILC 81.907 .723 .329 -129.09 - 136.10 5.87 p iShares S&P/ASX 20 ... . . . . . . . . . . . . . . . . . 23.17 -38 23.15 23.35 23.50 23.13 +.00 24.00 19.84IOZ 184.387 1.323 .534 -19.69 - 138.25 6.02 p iShares S&P/ASX 200 ... . . . . . . . . . . . . . . . . 22.97 -38 22.97 23.39 23.27 22.93 -.01 23.81 19.65ISO 70.220 .790 .051 40.91 10.3 9.97 2.37 p iShares Small Ords .. . . . . . . . . . . . . . . . . . . . . 4.21 -5 4.16 4.31 4.23 4.17 +.44 4.55 3.51IJR 19.065 .053 .070 - - - - iShares S&P SmCap ... . . . . . . . . . . . . . . . . . † 89.03 -327 88.60 89.10 91.73 88.73 -1.93 97.50 67.905IGB 1.276 .008 .029 633.76 16.2 268.70 2.62 iShares Treasury .. . . . . . . . . . . . . . . . . . . . . . . . 102.44 +10 101.97 102.41 102.79 102.30 +1.71 107.96 101.87IHEB .263 .002 .003 - - - - iShares US EmBdAu ... . . . . . . . . . . . . . . . . . 104.30 - 104.00 105.00 104.30 104.30 +1.61 109.69 98.73IAA 15.632 .110 .497 - - - - iShares Asia 50.. . . . . . . . . . . . . . . . . . . . . . . . . . 64.50 -143 64.50 64.97 65.95 64.41 -.55 67.40 51.90IZZ 4.777 .061 7.553 -198.99 - 104.89 2.20 iShares China LCap ... . . . . . . . . . . . . . . . . . . 47.59 -143 47.27 48.40 49.02 47.33 -1.30 51.96 40.10IEU 54.131 .244 3.586 - - - - iShares Europe... . . . . . . . . . . . . . . . . . . . . . . . . 52.08 -99 52.00 52.89 53.49 52.01 -.25 56.60 45.78IXJ 19.682 .070 1.918 - - - - iShares Glb Health.. . . . . . . . . . . . . . . . . . . . . . 127.05 +16 127.00 130.00 128.50 125.01 +1.74 141.81 118.90IOO 48.544 .187 2.335 -909.29 - 236.51 2.32 iShares Glb 100 ETF... . . . . . . . . . . . . . . . . . . 101.74 -271 101.63 102.00 104.50 101.69 -.98 108.08 91.13IXI 11.004 .031 .820 - - - - iShares Glb Cons ... . . . . . . . . . . . . . . . . . . . . . 123.25 -174 122.50 123.25 124.70 122.50 +.22 137.45 119.00IBK 1.365 .012 .279 421.12 10.6 64.66 1.45 iShares MSCI Bric .. . . . . . . . . . . . . . . . . . . . . . 44.64 -96 44.64 45.38 45.41 44.64 -.49 47.58 34.30IVE 16.744 .083 74.038 -1875.33 - 197.47 2.53 iShares MSCI EAFE ... . . . . . . . . . . . . . . . . . . 78.05 -172 77.60 78.06 79.42 77.91 -.54 82.06 70.26IEM 73.396 .244 32.053 -1950.25 - 73.96 1.51 iShares MSCI Em Mkt .. . . . . . . . . . . . . . . . . . 48.82 -93 48.65 49.05 49.80 48.31 -.26 51.00 40.31IHK 2.023 .019 3.660 -224.84 - 66.81 2.43 iShares MSCI HK ... . . . . . . . . . . . . . . . . . . . . . 27.46 -67 27.26 27.41 27.91 27.46 -.77 29.20 23.50IJP 24.072 .111 .189 - - - - iShares MSCI Japan... . . . . . . . . . . . . . . . . . . † 65.92 -159 65.00 68.00 67.73 65.92 -.74 69.66 56.72ISG .225 .003 .006 - - - - iShares MSCI Sing .. . . . . . . . . . . . . . . . . . . . . † 28.54 -30 28.22 28.37 28.65 28.51 +.57 29.74 13.44IKO 4.411 .033 4.686 - - - - iShares MSCI SKorea .. . . . . . . . . . . . . . . . . . 75.70 -52 75.32 75.97 76.73 75.50 +.93 77.20 64.50ITW 7.549 .024 .055 - - - - iShares MSCI Taiwan... . . . . . . . . . . . . . . . . . † 40.98 -120 40.65 40.95 42.00 40.90 -1.23 42.50 33.70IRU 5.142 .018 41.936 - - - - iShares Russell 2000 ... . . . . . . . . . . . . . . . . . 175.61 -594 173.49 177.95 181.21 175.61 -1.66 199.50 133.29IXP 1.913 .009 .509 - - - - iShares Glb Telecom ... . . . . . . . . . . . . . . . . . 76.57 -225 76.23 80.00 80.00 76.57 -1.24 87.38 73.25KSM 9.808 .044 .021 - - - - K2 Au Small Cap Fund ... . . . . . . . . . . . . . . . 2.56 +2 2.56 2.60 2.56 2.54 +2.40 2.78 2.28KII 78.960 .342 .036 - - - - K2 Global Eqty .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.38 -3 2.01 2.50 2.40 2.38 +.37 2.42 2.15MGE 2477.85 8.008 .696 - - - - Magellan Glb Mgd ... . . . . . . . . . . . . . . . . . . . . 2.59 -5 2.58 2.59 2.65 2.57 -.28 2.72 2.39MICH 2004.91 3.133 .047 - - - - Magellan Infra .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.42 -1 2.40 2.42 2.42 2.38 +1.20 2.53 2.29MHG 452.751 .819 .048 - - - - Magellan Glb Hdg ... . . . . . . . . . . . . . . . . . . . . 2.57 -2 2.51 2.57 2.58 2.57 +.84 2.59 2.20PMGOLD 72.278 .276 5.115 - - - - Perth Mint Gold .. . . . . . . . . . . . . . . . . . . . . . . . . 15.91 +15 15.86 15.91 16.16 15.75 +2.57 18.60 15.20RSM 6.547 .015 .061 - - - - Russell Au Semi Bond... . . . . . . . . . . . . . . . . 20.51 - 20.40 20.60 20.54 20.45 +1.61 20.98 20.354RCB 60.310 .209 .116 - - - - Russell Au Sel Corp Bnd... . . . . . . . . . . . . . 20.29 +9 20.21 20.30 20.35 20.19 +2.06 20.72 20.08RGB 1.680 .041 .058 - - - - Russell Au Govt Bnd ... . . . . . . . . . . . . . . . . . 20.96 +6 20.85 20.94 20.96 20.90 +1.90 22.28 20.849RARI .242 .009 .055 - - - - p Russell Aust Resp Inv .. . . . . . . . . . . . . . . . . . 24.08 -2 23.35 23.99 24.08 23.97 +1.53 24.82 21.14RVL .870 .025 .013 - - - - p Russell Aust Value .. . . . . . . . . . . . . . . . . . . . . . 29.41 -29 29.00 31.00 29.74 29.20 +.64 31.02 23.97RDV 22.676 .153 .278 - - - - p Russell High Div .. . . . . . . . . . . . . . . . . . . . . . . . 29.33 -43 29.01 29.99 29.76 29.31 +.17 30.70 24.97

GROW 100.621 .382 .022 - - - - Schroder Real Return .. . . . . . . . . . . . . . . . . . 3.57 -2 3.54 3.57 3.59 3.57 +1.06 3.59 3.50OZF 15.950 .234 .065 -93.91 - 119.00 5.86 p SPDR 200 Financials .. . . . . . . . . . . . . . . . . . . 20.29 -10 20.18 22.00 20.54 20.29 +1.12 21.49 16.98STW 344.514 5.269 2.913 15.18 345.7 205.98 3.92 p SPDR 200 Fund... . . . . . . . . . . . . . . . . . . . . . . . 52.48 -84 52.33 53.14 53.11 52.34 +.04 54.43 43.89OZR 47.774 .312 .030 -81.42 - 12.78 1.47 p SPDR 200 Resources .. . . . . . . . . . . . . . . . . . 8.71 -9 8.50 8.64 8.82 8.65 +.59 8.86 5.50SFY 57.894 .386 .439 -112.86 - 256.96 4.86 p SPDR 50 Fund ... . . . . . . . . . . . . . . . . . . . . . . . . 52.92 -76 52.19 54.00 53.55 52.82 +.20 54.82 45.00BOND 25.124 .095 .028 56.71 45.1 92.70 3.63 SPDR Aust Bond ... . . . . . . . . . . . . . . . . . . . . . 25.55 -4 25.55 25.58 25.64 25.55 +1.46 26.98 25.45DJRE 46.211 .193 .117 218.57 9.9 68.96 3.19 SPDR DJ Global Reit . . . . . . . . . . . . . . . . . . . . 21.60 +98 20.00 20.10 21.60 20.00 +6.37 22.82 19.20WEMG 12.783 .042 .012 -125.77 - 37.87 2.19 SPDR Emerging Mkts .. . . . . . . . . . . . . . . . . . 17.31 -31 17.20 17.31 17.62 17.31 -.15 17.62 14.57WDIV 77.413 .307 .108 - - - - p SPDR Global Dividend ... . . . . . . . . . . . . . . . 17.46 -50 17.43 17.47 18.38 17.43 -1.17 18.60 15.74GOVT 25.240 .086 .015 172.89 14.7 80.11 3.15 SPDR Govt Bond ... . . . . . . . . . . . . . . . . . . . . . 25.41 -6 25.41 25.43 25.51 25.41 +1.38 26.93 25.32QMIX 26.353 .035 .005 49.00 31.7 44.01 2.84 p SPDR MSCI Qmix .. . . . . . . . . . . . . . . . . . . . . . 15.52 -45 15.51 15.56 15.97 15.52 -1.20 16.73 14.41SPY .248 .005 .018 3509.17 8.5 501.17 1.68 SPDR S&P 500 ETF ... . . . . . . . . . . . . . . . . . . 298.21 -682 282.00 297.93 303.26 297.86 -.62 314.43 257.33SLF 134.174 .681 .563 270.80 4.6 44.95 3.63 p SPDR Prop Fund ... . . . . . . . . . . . . . . . . . . . . . 12.38 -6 12.27 12.50 12.46 12.21 +1.13 14.68 11.45SSO 5.312 .030 .011 151.58 8.2 32.80 2.64 p SPDR Small Ords.. . . . . . . . . . . . . . . . . . . . . . . 12.43 -17 12.33 12.47 12.60 12.36 +.26 13.32 10.46WXOZ 11.698 .077 .136 -6.68 - 84.12 3.43 SPDR World ex Aust.. . . . . . . . . . . . . . . . . . . . 24.54 -49 23.10 25.66 25.00 24.53 -.34 25.61 22.01WXHG 35.604 .120 .068 -76.97 - 68.62 3.53 SPDR Wldex AuHdgd... . . . . . . . . . . . . . . . . 19.46 -20 19.46 19.51 19.60 19.42 +.60 19.66 15.93SYI 27.957 .091 .176 -178.17 - 127.80 4.50 p SPDR MSCI Au Sel HDY ... . . . . . . . . . . . . . 28.43 -42 28.00 28.50 28.86 28.38 +.16 29.73 23.50YTMAGL 1.430 .005 - - - - - Theta Asset Mgt .. . . . . . . . . . . . . . . . . . . . . . . . 108.39 +40 107.98 108.31 108.39 108.18 +1.98 111.64 106.81YTMANZ - - - - - - - XTB ANZ20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.00 - 102.85 103.22 103.00 103.00 +1.61 103.00 102.71YTMAPA 1.564 .005 - - - - - XTB APA20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 116.86 +58 116.54 116.86 116.86 116.28 +2.11 121.04115.465YTMAST 3.678 .004 - - - - - XTB AST22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 112.10 - 112.96 113.27 112.38 112.10 +1.61 117.10110.755YTMAWC 2.725 .009 - - - - - XTB AWC19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.70 +81 106.93 107.70 107.99 106.90 +2.37 108.39 101.96YTMAZJ 2.489 .009 .005 - - - - XTB AZJ20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.44 +40 109.91 110.47 110.51 110.19 +1.98 111.90 104.96YTMBH1 - - - - - - - XTB BH120... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.64 - 102.92 103.24 102.64 102.64 +1.61 103.11 101.61YTMBHP 2.848 .004 .002 - - - - XTB BHP17... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.59 +6 102.44 102.60 102.59 102.39 +1.67 103.69 101.44YTMBOQ - - - - - - - XTB BO118... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.07 - 103.00 103.31 103.07 103.07 +1.61 104.44 102.04YTMCCA .128 - - - - - - XTB CCA19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.60 +19 105.25 105.57 105.60 105.41 +1.79 107.63 105.06YTMCTX .299 - - - - - - XTB CTX18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.10 +54.5 109.80 110.12 110.10109.555 +2.11 114.98109.555YTMCWN - - - - - - - XTB CWN17... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.42 +287.5 101.90 102.06101.545101.545 +4.45 105.11101.545YTMDO1 4.424 .006 - - - - - XTB DO122... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.16 +36 102.85 103.16 103.26 102.80 +1.96 105.67 101.37YTMDOW - - - - - - - XTB DOW18... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.84 - 104.80 105.59 104.84 104.84 +1.61 107.45104.475YTMDXS - - - - - - - XTB DXS18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.72 +287.5 107.89 108.20104.845102.047 +4.36 108.55102.047YTMF01 - - .002 - - - - XTB AMP18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.66 - 100.92 101.02 100.66 100.66 +1.61 101.32100.367YTMF03 .100 - .004 - - - - XTB BOQ18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.04 +46 101.02 101.12 101.04 101.04 +2.07 101.31 100.25YTMF04 .100 - .002 - - - - XTB NAB18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.91 -24 100.85 100.95 100.91 100.91 +1.38 101.55100.603YTMF05 - - - - - - - XTB NAB19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.21 - 101.32 101.42 101.21 101.21 +1.61 101.54100.466YTMF06 11.551 .015 .003 - - - - XTB SUN19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.07 -5 101.15 101.25 101.11 101.07 +1.56 101.96100.661YTMF07 - - - - - - - XTB ANZF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 100.69 +64.8 100.82 100.92100.042100.042 +2.26 100.69100.042YTMF08 - .004 - - - - - XTB BOQF19... . . . . . . . . . . . . . . . . . . . . . . . . . . 100.67 - 100.00 100.79 100.67 100.67 +1.61 101.29 100.43YTMF09 9.989 .013 - - - - - XTB MQGF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . 101.58 +5 101.55 101.58 101.58 101.44 +1.66 101.58 100.81YTMF11 - .001 - - - - - XTB WBCF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . 100.90 - 100.00 101.03 100.90 100.90 +1.61 101.48 100.90YTMGPT - - - - - - - XTB GPT19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 112.42 +664.9 108.91 109.22105.771105.771 +7.90 112.42105.771YTMIPL .430 - .002 - - - - XTB IPL19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 108.37 +36 108.31 108.62 108.37 108.01 +1.95 109.24 105.50YTMLL1 1.317 .005 .004 - - - - XTB LLC20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.57 +37 109.05 109.61 109.69 109.03 +1.95 111.83 106.38YTMLLC .011 .002 .004 - - - - XTB LLC18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.02 +14 106.02 106.41 106.02 105.88 +1.75 108.50 104.80YTMMG1 - - - - - - - XTB MGR17... . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.98 +275 103.62 103.94 103.23 103.23 +4.28 106.99 103.23YTMMGR 1.326 .007 - - - - - XTB MGR20... . . . . . . . . . . . . . . . . . . . . . . . . . . . 112.81 +33 111.98 112.66 112.81 112.48 +1.91 115.37 109.11YTMMQG .131 - - - - - - XTB MQG20... . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.43 +19 103.07 103.39 103.43 103.24 +1.80 103.43 102.88YTMNA1 .567 .003 - - - - - XTB NAB21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.41 +26 105.99 106.30 106.41 106.15 +1.86 109.23 105.26YTMNAB .006 - - - - - - XTB NA119 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.62 +15.5 105.30 105.62 105.62105.465 +1.76 107.59104.635YTMQF1 2.268 .008 - - - - - XTB QAN20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 111.24 +19 110.92 111.24 111.28 110.91 +1.79 113.84 109.10YTMQF2 1.686 .006 - - - - - XTB QAN21 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 117.01 +110 116.66 116.98 117.01 115.91 +2.56 120.04 114.59YTMQF3 3.111 .004 .003 - - - - XTB QAN22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 120.73 +73 120.41 120.73 120.73 120.00 +2.22 124.09 118.05YTMSCG .126 - .001 - - - - XTB SCG19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.66 +16 107.20 107.58 107.66 107.50 +1.76 109.40 105.14YTMSG1 1.562 .007 - - - - - XTB SGP20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 121.44 +19 120.76 121.43 121.44 121.25 +1.77 125.43117.935YTMSGP .123 - - - - - - XTB SGP19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.74 +11 109.08 109.74 109.74 109.63 +1.71 111.35 106.84YTMSYD .211 - - - - - - XTB SYD18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.05 -16 108.73 109.05 109.21 109.02 +1.47 113.82 107.97YTMTLS .252 .003 .003 - - - - XTB TLS20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 117.95 +78 117.57 117.94 117.98 117.17 +2.28 124.50 117.17YTMWB1 .131 - - - - - - XTB WBC20... . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.48 +22 103.10 103.41 103.48 103.26 +1.83 104.95 103.20YTMWE1 1.082 .005 .001 - - - - XTB WES20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 108.15 +21 107.89 108.12 108.18 107.87 +1.81 110.32 106.00YTMWES - - - - - - - XTB WES19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.54 - 110.04 110.22 109.54 109.54 +1.61 113.12109.415YTMWOW 2.876 .006 .006 - - - - XTB WOW19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 109.74 +49 109.57 109.74 109.75 109.25 +2.06 111.41 107.05UBP 2.039 .008 - - - - - UBS IQ MSCI Asia APEX 50 ... . . . . . . . . . 19.30 -27 19.04 19.12 19.57 19.30 +.23 19.57 16.45UBA 2.809 .007 .148 - - - - p UBS IQ MSCI Au... . . . . . . . . . . . . . . . . . . . . . . 18.95 -5 18.50 18.97 19.17 18.88 +1.35 19.49 15.67UBE 2.855 .010 .007 -263.02 - 48.63 2.64 UBS IQ MSCI Eu Ethical . . . . . . . . . . . . . . . . 18.40 -47 18.37 18.47 18.68 18.40 -.88 19.81 16.84UBJ .269 .003 .003 - - - - UBS IQ MSCI Japan... . . . . . . . . . . . . . . . . . . 20.29 -46 18.50 20.29 20.59 20.29 -.60 21.13 17.53UBU 1.225 .009 .006 - - - - UBS IQ MSCI US ... . . . . . . . . . . . . . . . . . . . . . 22.45 +10 19.50 22.24 22.50 22.35 +2.06 23.26 19.23ETF 25.919 .038 .009 -120.60 - 103.20 5.47 p UBS IQ Au Qual . . . . . . . . . . . . . . . . . . . . . . . . . . 18.85 -26 18.60 20.00 19.11 18.83 +.25 21.35 17.83DIV - .011 .026 .25 8000.0 84.31 4.22 p UBS IQ Mstar Aus Div .. . . . . . . . . . . . . . . . . . 20.00 - 19.25 19.75 20.00 20.00 +1.61 20.48 17.92UBW 3.516 .040 .016 - - - - UBS IQ MSCI WexAu... . . . . . . . . . . . . . . . . . 21.05 -50 20.99 21.05 21.50 21.00 -.71 22.00 19.08VACF 5.338 .074 .025 - - - - Vngd Aus Corp FI ETF... . . . . . . . . . . . . . . . . 49.70 +8 49.47 49.66 49.70 49.47 +1.78 50.77 49.20MVB 44.255 .095 .027 -276.27 - 106.19 3.91 p VanEck Vectors Banks .. . . . . . . . . . . . . . . . . 27.13 -31 26.94 28.95 27.51 27.13 +.48 28.87 21.72CETF .055 .012 .002 - - - - VanEck Vectors China.. . . . . . . . . . . . . . . . . . 51.38 +65 49.14 50.64 51.38 50.73 +2.90 55.50 46.85MVW 210.337 .647 .170 177.84 13.8 61.24 2.49 p VanEck Vectors Eq Wt .. . . . . . . . . . . . . . . . . 24.56 -41 24.54 24.68 24.85 24.54 -.03 25.91 19.48FDIV - .013 .004 - - - - f VanEck Vect S&P Frk Div .. . . . . . . . . . . . . . 24.22 - 23.50 23.75 24.22 24.22 +1.61 25.83 23.13GDX 60.399 .148 .056 - - - - VanEck Vectors Gold.. . . . . . . . . . . . . . . . . . . 31.71 +154 31.50 31.90 31.87 30.53 +6.72 41.61 23.67IFRA 13.523 .161 .018 - - - - p VanEck Vectors FTSE Infr. . . . . . . . . . . . . . . 17.03 -60 16.94 17.80 17.80 17.03 -1.79 18.26 16.56MVE 23.121 .055 .024 257.49 9.1 98.04 4.20 p VanEck Vect S&P Mid ... . . . . . . . . . . . . . . . . † 23.32 -53 23.19 23.43 23.70 23.32 -.61 24.54 16.05MVA 35.944 .109 .052 384.04 5.1 105.74 5.45 VanEck Vectors Prop ... . . . . . . . . . . . . . . . . . 19.40 - 19.00 19.49 19.42 19.12 +1.61 22.98 18.24MVR 33.551 .075 .010 25.29 81.8 35.07 1.70 p VanEck Vectors Aust Res .. . . . . . . . . . . . . . 20.68 -12 20.35 20.55 20.78 20.56 +1.04 20.94 13.72MVS 68.256 .110 .044 66.83 25.9 56.42 3.26 p VanEck Vectors Sm Cap ... . . . . . . . . . . . . . 17.29 -18 17.26 17.33 17.50 17.22 +.58 18.59 14.60MOAT 13.306 .095 .017 - - - - VanEck Vectors MStar .. . . . . . . . . . . . . . . . . 47.03 -81 47.01 47.50 48.50 46.93 -.08 50.50 37.65QUAL 107.804 .407 .167 214.11 8.8 42.70 2.26 VanEck Vect WexAu Qual . . . . . . . . . . . . . . . 18.90 -42 18.50 19.87 19.30 18.86 -.56 20.25 17.42VIF 13.866 .128 .057 - - - - Vngd Int Fixed... . . . . . . . . . . . . . . . . . . . . . . . . . 51.70 +16 51.37 52.00 51.70 51.35 +1.92 54.20 51.20VCF 12.299 .197 .056 - - - - Vngd Int Cr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 51.22 +24 51.09 51.22 51.22 50.91 +2.08 53.33 50.35VAE .991 .018 .024 - - - - Vngd FTSE Asia Ex Jpn ... . . . . . . . . . . . . . . 53.00 -76 52.47 53.70 53.70 53.00 +.20 54.35 45.61VEQ 2.963 .015 .007 - - - - Vngd FTSE Eur Shares .. . . . . . . . . . . . . . . . . 46.59 -36 46.35 46.60 47.32 46.35 +.85 50.39 42.48VEU 76.488 .282 .701 - - - - Vngd All-World ex-US... . . . . . . . . . . . . . . . . 60.20 -122 60.16 60.75 61.85 60.20 -.37 64.00 53.56VAF 114.827 .435 .571 - - - - Vngd Aust FI Ind .. . . . . . . . . . . . . . . . . . . . . . . . 48.45 -4 48.41 48.60 48.55 48.37 +1.53 53.50 48.21VGB 36.230 .192 .126 - - - - Vngd Aust Govt Bond ... . . . . . . . . . . . . . . . . 48.74 -2 48.74 48.75 48.99 48.73 +1.57 51.90 48.58VHY 126.808 .403 .703 - - - - p Vngd Aust High Yield.. . . . . . . . . . . . . . . . . . . 58.50 -86 58.44 58.53 59.44 58.39 +.17 61.59 50.68VLC 5.390 .016 .067 - - - - f Vngd MSCI Au Large Co ... . . . . . . . . . . . . . 60.07 -31 58.50 59.98 60.36 59.95 +1.10 61.58 50.49VAP 146.046 .356 .763 - - - - Vngd Aust Property.. . . . . . . . . . . . . . . . . . . . . 76.95 -54 76.95 77.49 77.41 76.00 +.92 92.53 71.70VAS 194.155 .872 1.816 1.77 4011.3 297.53 4.19 p Vngd Aust Shares.. . . . . . . . . . . . . . . . . . . . . . . 71.00 -118 70.95 71.57 71.99 70.86 -.02 73.65 59.65VSO 16.759 .058 .071 494.43 9.7 147.51 3.08 p Vngd MSCI Au Small Co ... . . . . . . . . . . . . . 47.89 -92 47.66 49.50 48.77 47.51 -.27 51.26 39.03VGE 19.289 .075 .069 - - - - Vngd FTSE Emerging .. . . . . . . . . . . . . . . . . . 55.55 -110 55.55 56.38 57.00 55.29 -.33 57.42 45.86VGS 116.496 .324 .334 - - - - Vngd MSCI Intl Sh .. . . . . . . . . . . . . . . . . . . . . . 57.59 -131 57.55 58.99 59.02 57.51 -.61 60.78 51.89VGAD 32.761 .131 .159 - - - - Vngd MSCI Intl Sh H... . . . . . . . . . . . . . . . . . . 57.65 -75 57.65 59.00 58.42 57.51 +.33 58.66 45.65VTS 47.023 .205 .895 - - - - Vngd US Total Market .. . . . . . . . . . . . . . . . . . 153.26 -396 153.07 153.27 157.14 151.00 -.90 162.44 130.08


8 Tables

Warrants MarketsTRADE DATA FOR THE WEEK ENDING FRIDAY, FEBRUARY 3, 2017

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)





Equity Call WarrantsANZ Banking Grp Last Sale Price $29.11ANZWOB 30.00 29/06/17 4:1 .34 .345 .405 -4.5 100BHP Billiton Last Sale Price $26.20BHPWOA 24.00 29/06/17 4:1 .895 .90 .905 -25.5 255BHPWOB 26.00 29/06/17 4:1 .625 .63 .83 -9 70C’wlth Bank of Aust Last Sale Price $81.68CBAWOB 79.00 29/06/17 5:1 1.15 1.155 1.18 -2 400Fox Inc Nasdaq ClassBFX1WUA 0.01 10/03/22 1:1 40.66 40.67 41.065 +153 824Macq Grp Last Sale Price $83.51MQGWOB 86.00 29/06/17 4:1 1.26 1.265 1.34 -19 65Rio Tinto Last Sale Price $64.53RIOWOB 60.00 29/06/17 5:1 1.545 1.55 1.57 -2 235

Equity Put WarrantsNational Aust Bank Last Sale Price $30.39NABWOP 27.00 29/06/17 4:1 .23 .235 .225 - 300Rio Tinto Last Sale Price $64.53RIOWOP 54.00 29/06/17 5:1 .37 .375 .295 +1.5 2002

Equity Installment WarrantsThe A2 Milk Company Last Sale Price $2.25A2MJOM 0.91 20/01/21 1:1 1.335 1.345 1.275 +6 1470Aust Foundation Last Sale Price $5.98AFIJOH 4.01 12/12/17 1:1 1.965 1.975 1.95 +18.5 20AGL Energy Last Sale Price $23.46AGLJOQ 13.77 30/05/19 1:1 9.68 9.69 9.57 +190 10Amcor Last Sale Price $14.17AMCIOV 7.50 15/12/17 1:1 7.19 7.20 7.19 -37 10AMP Last Sale Price $5.06AMPIOV 3.25 15/12/17 1:1 2.07 2.08 2.00 -11 10AMPIOZ 5.00 15/12/17 1:1 .985 .995 .955 -15.5 50ANZ Banking Grp Last Sale Price $29.11ANZISK 14.10 08/06/17 1:1 15.23 15.24 15.39 - 40ANZSSL 15.74 08/06/17 1:1 13.61 13.62 13.81 +459 3ANZJOC 15.57 22/06/17 1:1 13.53 13.54 13.66 -90 20ANZJOJ 18.96 31/05/18 1:1 10.14 10.15 10.43 -2 30ANZJOE 20.81 14/04/20 1:1 8.29 8.30 8.42 -206 30APA Grp Last Sale Price $8.49APAJOZ 5.28 18/11/21 1:1 3.20 3.21 3.04 -16 5Bendigo&Adelaide Bk Last Sale Price $12.49BENIOZ 9.00 15/12/17 1:1 4.35 4.36 4.34 -2 60BENJOP 7.45 30/05/19 1:1 5.04 5.05 5.03 -59 10BENJON 8.03 20/01/21 1:1 4.46 4.47 4.40 +97 23BHP Billiton Last Sale Price $26.20BHPSO2 10.33 14/04/20 1:1 15.87 15.88 16.15 +34 2BHPJOB 11.82 14/04/20 1:1 14.37 14.38 14.45 -17 5BHPJON 14.60 20/01/21 1:1 11.60 11.61 12.65 +91 4BHPJOA 17.02 18/11/21 1:1 9.18 9.19 9.16 -39 11BKI Invest Last Sale Price $1.71BKIJOZ 0.84 18/11/21 1:1 .86 .87 .875 +9 50Blue Sky Alt Invest Last Sale Price $6.81BLAJOZ 5.06 18/11/21 1:1 1.745 1.755 1.705 -19 50Boral Last Sale Price $5.66BLDIOV 2.86 15/12/17 1:1 3.02 3.03 3.03 +3 100Bank of Qld Last Sale Price $11.62BOQSWV 10.33 30/06/17 1:1 1.73 1.75 1.93 -28 200Brambles Last Sale Price $10.45BXBJOK 8.75 31/05/18 1:1 1.69 1.70 1.53 -37 105C’wlth Bank of Aust Last Sale Price $81.68CBAISC 74.15 15/03/17 1:1 8.09 8.10 8.43 +4 5CBAISD 76.50 15/03/17 1:1 6.24 6.25 6.20 -33 39CBAIOL 61.00 19/05/17 1:1 22.12 22.13 22.21 +59 5CBASWV 64.75 30/06/17 1:1 19.03 19.05 19.65 +97 60CBAIWH 52.00 29/09/17 1:1 32.40 32.43 32.57 -151 6CBAJOH 56.68 12/12/17 1:1 24.99 25.00 25.17 -207 20CBAIOZ 64.00 15/12/17 1:1 23.97 23.98 24.62 -61 2CBAJOK 60.93 31/05/18 1:1 20.75 20.76 21.36 -307 5CBAJOM 62.57 20/01/21 1:1 19.11 19.12 19.22 -137 4CSL Last Sale Price $112.37CSLSWR 54.39 30/06/20 1:1 66.77 66.80 67.53 +887 7Crown Resorts Last Sale Price $11.15CWNISK 6.70 08/06/17 1:1 4.56 4.57 4.83 -13 100CWNJOP 8.80 30/05/19 1:1 2.35 2.36 2.60 -37 10CWNJOZ 5.51 18/11/21 1:1 5.63 5.64 5.85 -11 50Djerriwarrh Last Sale Price $3.68DJWJOM 2.09 20/01/21 1:1 1.585 1.595 1.67 -21.5 60Domino’s Pizza Last Sale Price $61.31DMPJOZ 48.39 18/11/21 1:1 12.91 12.92 13.03 -249 1Evolution Min Last Sale Price $2.24EVNJOM 1.34 20/01/21 1:1 .895 .905 .895 +12 300Flight Centre Travel Last Sale Price $29.46FLTJOP 24.81 30/05/19 1:1 4.64 4.65 4.88 -35 4FLTSWW 21.31 30/06/20 1:1 15.92 15.93 16.29 -91 4FLTJOZ 18.39 18/11/21 1:1 11.06 11.07 11.23 -73 10Fortescue Metals Grp Last Sale Price $6.45FMGJOZ 3.22 18/11/21 1:1 3.23 3.24 3.21 -13 1070Healthscope Last Sale Price $2.26HSOJOE 1.90 14/04/20 1:1 .35 .36 .32 -4.5 86HSOJOM 1.56 20/01/21 1:1 .69 .70 .67 -19.5 300

BetaShares DivHarv Last Sale Price $19.92HVSJOE 13.38 14/04/20 1:1 6.53 6.55 6.56 -40 95Insurance Aust Grp Last Sale Price $5.84IAGJON 4.69 20/01/21 1:1 1.14 1.15 1.105 -10 200iShares S&P/ASX 20 Last Sale Price $23.17ILCSWT 10.68 30/06/20 1:1 13.52 13.53 13.69 -15 10Iluka Res Last Sale Price $7.00ILUJOP 4.62 30/05/19 1:1 2.37 2.38 2.61 -9 200iShares S&P/ASX 200 Last Sale Price $22.97IOZSWT 10.38 30/06/20 1:1 13.58 13.60 13.61 -24 9iShares MSCI EAFE Last Sale Price $78.05IVEJOE 49.05 14/04/20 1:1 28.75 29.00 29.40 -154 30JB Hi-Fi Last Sale Price $27.48JBHJOT 14.67 14/04/20 1:1 12.80 12.81 12.80 -155 20James Hardie Ind Last Sale Price $19.94JHXJOM 11.47 20/01/21 1:1 8.46 8.47 9.35 -118 75Milton Last Sale Price $4.46MLTJOZ 2.78 18/11/21 1:1 1.65 1.67 1.69 +9 50Medibank Private Last Sale Price $2.69MPLSSE 1.94 08/06/17 1:1 .795 .805 .795 +10.5 58Macq Grp Last Sale Price $83.51MQGIOZ 68.00 15/12/17 1:1 23.39 23.40 23.51 -121 1VanEck Vectors Prop Last Sale Price $19.40MVAJOP 11.11 05/03/20 1:1 8.27 8.32 8.23 +4 11VanEck Vectors Sm Cap Last Sale Price $17.29MVSJOM 10.43 20/01/21 1:1 6.84 6.87 6.98 -14 5Myer Hldgs Last Sale Price $1.23MYRJOF 0.75 14/04/20 1:1 .465 .475 .475 -15.5 200National Aust Bank Last Sale Price $30.39NABIOL 21.30 19/05/17 1:1 9.55 9.56 9.66 +145 40NABJOC 14.95 22/06/17 1:1 15.44 15.45 15.24 -25 20NABIO2 14.00 03/11/17 1:1 15.32 15.33 15.33 -50 13NABJOH 21.40 12/12/17 1:1 8.98 8.99 8.93 -166 70NABIOV 14.47 15/12/17 1:1 16.86 16.87 16.80 -178 20NABSMB 13.18 29/06/18 1:1 17.44 - 17.62 +360 2NABJON 13.56 20/01/21 1:1 16.83 16.84 16.93 +209 30Newcrest Min Last Sale Price $22.38NCMJOP 13.66 30/05/19 1:1 8.71 8.72 7.77 +213 10Origin Energy Last Sale Price $7.03ORGJOG 3.22 14/04/20 1:1 3.80 3.81 3.94 -6 44ORGJON 4.17 20/01/21 1:1 2.85 2.86 3.11 +2 100Orica Last Sale Price $18.47ORIJOF 8.60 14/04/20 1:1 9.87 9.88 9.94 +444 10Oil Search Last Sale Price $6.90OSHSWR 4.44 30/06/20 1:1 3.91 3.93 3.88 -43 160SPDR 200 Financials Last Sale Price $20.29OZFJOM 13.11 30/05/19 1:1 7.15 7.18 7.25 +8 30QBE Insurance Grp Last Sale Price $12.46QBEISE 11.60 15/03/17 1:1 1.15 1.16 1.20 +21.5 113QBEISK 6.80 08/06/17 1:1 5.77 5.78 5.85 +21 210QBESS2 10.58 30/06/17 1:1 1.485 1.495 1.53 - 60QBEIOZ 12.00 15/12/17 1:1 2.72 2.73 2.79 +25 10QBEJOQ 8.09 30/05/19 1:1 4.36 4.37 4.50 +15 22Ramsay Health Care Last Sale Price $68.28RHCISK 39.50 08/06/17 1:1 29.36 29.40 28.34 - 10RHCSWL 22.04 30/06/17 1:1 47.26 47.28 45.37 -657 1RHCSS2 69.24 30/06/17 1:1 4.67 4.69 4.23 -76 4Rio Tinto Last Sale Price $64.53RIOSMB 81.66 29/06/18 1:1 1.38 - 2.10 +88 1RIOSO1 31.34 06/12/19 1:1 33.18 33.19 35.65 +606 2RIOSOG 29.22 13/12/19 1:1 37.65 37.66 39.58 +1174 1RIOJOM 47.68 20/01/21 1:1 16.85 16.86 17.65 -139 1SPDR 50 Fund Last Sale Price $52.92SFYJOM 33.44 30/05/19 1:1 19.49 19.53 19.42 -44 2The Star Entertain Last Sale Price $4.68SGRJOZ 3.68 18/11/21 1:1 .99 1.00 1.02 - 100Spark Infrastructure Last Sale Price $2.36SKIJOE 1.58 14/04/20 1:1 .775 .785 .76 +4 200Santos Last Sale Price $3.95STOSSZ 2.62 08/06/17 1:1 1.39 1.41 1.45 -16.5 650STOIOV 2.60 15/12/17 1:1 1.70 1.71 1.74 -23.5 20STOSO3 1.78 14/04/20 1:1 2.16 2.17 2.19 -3 900STOJOG 2.36 14/04/20 1:1 1.58 1.59 1.59 -11.5 400SPDR 200 Fund Last Sale Price $52.48STWJOP 30.86 30/05/19 1:1 21.63 21.64 21.75 -110 10STWJOE 37.82 14/04/20 1:1 14.67 14.68 14.59 -97 14STWSWT 23.27 30/06/20 1:1 31.40 31.42 31.43 -60 4Seven West Media Last Sale Price $0.81SWMJOP 0.55 30/05/19 1:1 .245 .255 .26 -4 494SWMJOF 0.43 14/04/20 1:1 .37 .38 .38 - 100Sydney Airport Last Sale Price $5.89SYDIYF 3.64 20/06/17 1:1 2.31 - 2.30 -40 250SYDIOV 3.50 15/12/17 1:1 2.63 2.64 2.61 -20 40SYDSOG 1.80 13/12/19 1:1 4.12 4.13 4.16 -55 39Tabcorp Hldgs Last Sale Price $4.54TAHJOQ 2.65 30/05/19 1:1 1.88 1.89 1.86 -17 75TAHJOF 3.26 14/04/20 1:1 1.27 1.28 1.25 -15 150Telstra Corp Last Sale Price $5.08TLSISC 5.40 15/03/17 1:1 .165 .17 .17 -1.5 350TLSSSA 2.95 08/06/17 1:1 2.18 2.19 2.11 -12 190TLSSSZ 3.25 08/06/17 1:1 1.89 1.90 1.82 -11 15TLSIWH 4.00 29/09/17 1:1 1.35 1.36 1.30 -13 200TLSJOH 4.01 12/12/17 1:1 1.065 1.075 1.065 -2.5 300TLSIOV 3.00 15/12/17 1:1 2.30 2.31 2.29 +3 40

TLSIOZ 4.50 15/12/17 1:1 1.18 1.19 1.17 -6.5 60TLSSO1 3.03 06/12/19 1:1 2.05 2.06 2.04 -16 20TLSJOA 3.76 14/04/20 1:1 1.31 1.32 1.32 -18 380TLSJOF 4.22 14/04/20 1:1 .855 .865 .795 -8.5 110Trade Me Grp Last Sale Price $4.89TMEJOZ 2.76 18/11/21 1:1 2.12 2.13 2.16 +24.5 30TPG Telecom Last Sale Price $6.20TPMJOZ 4.60 18/11/21 1:1 1.59 1.60 1.87 -27 110Tatts Grp Last Sale Price $4.20TTSJOE 3.31 14/04/20 1:1 .885 .895 .98 -2.5 150Vngd Aust Shares Last Sale Price $71.00VASSO1 36.68 05/03/20 1:1 34.32 34.33 34.55 -40 1VASSOA 35.84 15/06/20 1:1 36.37 36.38 36.88 -68 5WAM Capital Last Sale Price $2.42WAMJOM 1.56 20/01/21 1:1 .86 .87 .86 +2.5 100Westpac Banking Last Sale Price $31.89WBCIOL 24.50 19/05/17 1:1 8.09 8.10 8.00 -4 18WBCJOC 14.74 22/06/17 1:1 17.14 17.15 17.06 -107 35WBCIOZ 26.50 15/12/17 1:1 8.81 8.82 8.88 -35 10WBCJOJ 18.43 31/05/18 1:1 13.45 13.46 13.68 -26 29WBCJOK 25.95 31/05/18 1:1 5.94 5.95 5.65 -29 35WBCJOG 21.49 14/04/20 1:1 10.39 10.40 10.38 -94 5Wesfarmers Last Sale Price $40.55WESIYF 36.53 20/06/17 1:1 5.35 - 5.65 -299 10WESJOI 33.46 12/12/17 1:1 7.09 7.10 7.10 -581 97WESIOV 21.00 15/12/17 1:1 20.91 20.89 20.90 -111 64WESIWJ 28.90 29/03/18 1:1 14.73 14.75 15.05 - 10WESJOL 26.71 31/05/18 1:1 13.83 13.84 14.02 -102 3Woolworths Last Sale Price $25.39WOWJOC 18.30 22/06/17 1:1 7.08 7.09 7.08 +18 50WOWIOV 13.00 15/12/17 1:1 13.27 13.28 12.90 +39 1WOWIOZ 20.00 15/12/17 1:1 7.81 7.82 7.78 +103 2WOWJOG 16.12 14/04/20 1:1 9.27 9.28 9.29 +77 18WOWJOO 18.25 20/01/21 1:1 7.14 7.15 6.97 +110 10Woodside Pet Last Sale Price $31.73WPLJOF 22.57 14/04/20 1:1 9.16 9.17 9.18 -18 95

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $2.25A2MKOD 1.35 31/12/29 1:1 .89 .90 .89 +17.5 580Aust Agricult Co Last Sale Price $1.49AACKOA 1.32 31/12/29 1:1 .165 .175 .17 -10 150Ardent Leisure Grp Last Sale Price $2.10AADKOC 1.88 31/12/29 1:1 .215 .225 .24 -13 50Aconex Last Sale Price $3.08ACXKOG 2.65 06/02/17 1:1 .265 - .265 -200.5 1467ACXKOE 2.06 31/12/29 1:1 1.015 1.025 1.025 -53 590Automotive Hldgs Last Sale Price $3.90AHGKOB 2.91 31/12/29 1:1 .985 .995 1.055 +4.5 200Aristocrat Leisure Last Sale Price $15.13ALLKOB 13.63 31/12/29 1:1 1.49 1.50 1.525 -26 78ALS Last Sale Price $6.00ALQKOF 3.10 31/12/29 1:1 2.90 2.91 2.93 -17 10Ansell Last Sale Price $21.89ANNKOA 15.49 31/12/29 1:1 6.39 6.40 6.45 +44 10ANNKOC 18.67 31/12/29 1:1 3.22 3.23 3.34 -217 36ANZ Banking Grp Last Sale Price $29.11ANZBOF 0.00 22/11/17 1:1 29.33 29.34 29.45 - 1ANZKOA 20.21 31/12/29 1:1 8.90 8.91 9.40 -30 20ANZKOG 22.54 31/12/29 1:1 6.56 6.57 7.06 -33 12ANZKOD 25.71 31/12/29 1:1 3.40 3.41 3.60 -20 24ANZKOI 26.27 31/12/29 1:1 2.84 2.85 3.11 -41 165ANZKOC 27.42 31/12/29 1:1 1.68 1.69 1.69 -78 855ANZLOC 28.64 31/12/29 1:1 1.015 1.025 1.00 -73 774APA Grp Last Sale Price $8.49APABOD 0.00 27/07/17 1:1 9.67 9.68 9.55 +74 2APAKOB 7.06 31/12/29 1:1 1.425 1.435 1.435 - 10Alumina Last Sale Price $1.90AWCKOA 1.47 31/12/29 1:1 .42 - .495 - 200AWE Last Sale Price $0.59AWEKOC 0.34 31/12/29 1:1 .245 .255 .27 -2 50Aurizon Hldgs Last Sale Price $5.03AZJKOC 4.26 31/12/29 1:1 .76 .77 .80 - 40Bendigo&Adelaide Bk Last Sale Price $12.49BENKOC 10.08 31/12/29 1:1 2.40 2.41 2.40 -21 20BHP Billiton Last Sale Price $26.20BHPXOE 21.00 29/06/17 2:1 3.04 3.05 3.49 -26 270BHPMOD 17.54 31/12/29 1:1 8.66 8.67 9.79 +16 5BHPKOH 18.65 31/12/29 1:1 7.54 7.55 8.00 +90 16BHPKOC 19.42 31/12/29 1:1 6.77 6.78 6.92 -125 160BHPMOB 22.61 31/12/29 1:1 3.58 3.59 3.54 -118 103BHPKOL 23.41 31/12/29 1:1 2.79 2.80 2.76 -134 89BHPLOC 23.94 31/12/29 1:1 3.01 3.02 4.05 +42 25BHPLOH 24.77 31/12/29 1:1 2.17 2.18 2.66 -116 134Boral Last Sale Price $5.66BLDKOE 3.58 31/12/29 1:1 2.07 2.08 2.04 -28 195Beach Energy Last Sale Price $0.75BPTKOE 0.54 31/12/29 1:1 .20 .21 .20 -5 400Carsales.com Last Sale Price $10.28CARKOA 6.67 31/12/29 1:1 3.61 3.62 1.045 -52.5 24CARKOD 7.66 31/12/29 1:1 2.61 2.62 2.90 -3 8C’wlth Bank of Aust Last Sale Price $81.68CBAXOE 69.00 29/06/17 4:1 3.65 3.66 3.70 +91 50CBALOC 70.36 31/12/29 1:1 12.61 12.62 12.22 -177 30

CBAKOH 72.09 31/12/29 1:1 9.58 9.59 9.62 -20 359CBAKOC 75.89 31/12/29 1:1 5.78 5.79 6.32 -123 71CBALOE 76.76 31/12/29 1:1 6.41 6.42 6.35 -87 137CBALOB 80.22 31/12/29 1:1 2.95 2.96 2.88 -147 1447Cardno Last Sale Price $1.18CDDKOC 0.50 31/12/29 1:1 .675 .685 .69 +21 230Charter Hall Grp Last Sale Price $4.68CHCKOA 3.53 31/12/29 1:1 1.14 1.15 1.14 -1 20Cimic Grp Last Sale Price $34.94CIMKOC 26.57 31/12/29 1:1 8.37 8.38 8.44 - 15Cochlear Last Sale Price $128.56COHKOE 96.38 31/12/29 1:1 32.17 32.18 32.28 +98 5COHKOF 111.65 31/12/29 1:1 16.91 16.92 13.96 -446 10CSL Last Sale Price $112.37CSLKOF 82.90 31/12/29 1:1 29.46 29.47 29.78 -37 46CSLKOD 87.71 31/12/29 1:1 24.66 24.67 26.08 +65 18CSLKOB 90.01 31/12/29 1:1 22.36 22.37 21.65 -113 34CSLKOH 94.21 31/12/29 1:1 18.15 18.16 17.80 - 25CSLKOE 96.48 31/12/29 1:1 15.88 15.89 16.12 -1320 5CSLKOC 101.03 31/12/29 1:1 11.33 11.34 11.50 -37 25Corporate Travel Last Sale Price $17.07CTDKOF 8.06 31/12/29 1:1 9.01 9.02 9.42 +19 8CTDKOC 11.11 31/12/29 1:1 5.96 5.97 6.26 -27 30CTDKOA 12.92 31/12/29 1:1 4.14 4.15 4.25 -175 14CTDKOB 14.25 31/12/29 1:1 2.81 2.82 3.22 +27 10Caltex Aust Last Sale Price $28.63CTXKOC 21.99 31/12/29 1:1 6.64 6.65 7.00 -108 20DuluxGroup Last Sale Price $6.06DLXKOB 5.22 31/12/29 1:1 .83 .84 .845 -6 172Domino’s Pizza Last Sale Price $61.31DMPKOD 34.15 31/12/29 1:1 27.15 27.16 27.80 -805 7DMPKOF 46.78 31/12/29 1:1 14.52 14.53 10.27 -463 10Downer EDI Last Sale Price $6.86DOWKOD 5.12 31/12/29 1:1 1.735 1.745 2.05 +145.5 350DOWKOB 5.51 31/12/29 1:1 1.34 1.35 1.395 +83.5 60DEXUS Prop Grp Last Sale Price $9.10DXSKOB 6.20 31/12/29 1:1 2.89 2.90 2.85 - 2Evolution Min Last Sale Price $2.24EVNKOB 1.13 31/12/29 1:1 1.105 1.115 1.07 +9 148EVNKOC 1.32 31/12/29 1:1 .91 .92 .885 +8.5 699Flight Centre Travel Last Sale Price $29.46FLTBOI 0.00 25/05/18 1:1 29.10 29.11 29.59 - 3FLTKOD 20.47 31/12/29 1:1 8.99 9.00 9.00 -222 1FLTKOB 22.50 31/12/29 1:1 6.95 6.96 6.88 -65 43Fortescue Metals Grp Last Sale Price $6.45FMGKOF 4.25 31/12/29 1:1 2.20 - 2.54 +56.5 130FMGKOA 4.75 31/12/29 1:1 1.70 - 1.74 -6 50FMGKOE 5.28 31/12/29 1:1 1.16 - 1.29 +54 34050FMGKOD 5.37 31/12/29 1:1 1.07 - 1.20 - 34050Fairfax Media Last Sale Price $0.89FXJKOD 0.64 31/12/29 1:1 .245 .255 .275 +6 1600FXJKOA 0.71 31/12/29 1:1 .17 .18 .21 - 500FlexiGroup Last Sale Price $2.21FXLKOB 1.76 31/12/29 1:1 .445 .455 .41 -18 30Currency Warrant AUS/USDFXUKOC 0.71 31/12/29 100:1 6.91 6.96 6.93 +147 160G8 Education Last Sale Price $3.53GEMKOB 3.04 31/12/29 1:1 .48 .49 .52 -2 80Genworth Mortg Ins Last Sale Price $3.50GMAKOB 2.41 31/12/29 1:1 1.08 1.09 1.03 +19.5 60GPT Grp Last Sale Price $4.68GPTKOB 3.31 31/12/29 1:1 1.365 1.375 1.345 -12.5 4Galaxy Res Last Sale Price $0.59GXYKOB 0.35 31/12/29 1:1 .235 .245 .245 -2.5 150Henderson Grp Last Sale Price $3.45HGGKOD 2.56 31/12/29 1:1 .885 .895 .905 -26.5 220Healthscope Last Sale Price $2.26HSOKOC 1.94 31/12/29 1:1 .315 .325 .25 -6 100Insurance Aust Grp Last Sale Price $5.84IAGKOC 5.06 31/12/29 1:1 .77 .78 .78 -28.5 32Infigen Energy Last Sale Price $1.01IFNKOD 0.58 31/12/29 1:1 .425 .435 .435 +7 1240Independence Grp Last Sale Price $3.86IGOKOB 1.75 31/12/29 1:1 2.11 2.12 2.13 -10 60IGOKOA 2.23 31/12/29 1:1 1.62 1.63 1.63 -6 60IGOKOC 2.76 31/12/29 1:1 1.09 1.10 1.10 -5.5 1160Iluka Res Last Sale Price $7.00ILUKOD 3.73 31/12/29 1:1 3.27 3.28 3.55 +16 40ILUKOA 4.72 31/12/29 1:1 2.28 2.29 2.59 -37 30James Hardie Ind Last Sale Price $19.94JHXKOB 17.55 31/12/29 1:1 2.38 2.39 2.32 -90 20Karoon Gas Aust Last Sale Price $1.75KARKOE 1.50 03/02/17 1:1 .23 - .23 -8 380KARKOB 1.35 31/12/29 1:1 .395 .405 .445 -3.5 600Lendlease Grp Last Sale Price $14.29LLCKOC 11.85 31/12/29 1:1 2.43 2.44 2.01 -5 70Liquefied Natural Last Sale Price $0.82LNGKOA 0.32 31/12/29 1:1 .495 .505 .54 +28 100LNGKOB 0.40 31/12/29 1:1 .415 .425 .425 -9.5 150Mineral Resources Last Sale Price $12.60MINKOA 9.34 31/12/29 1:1 3.26 3.27 3.30 -1 13MINKOB 10.40 31/12/29 1:1 2.20 2.21 2.11 +4 302

Medibank Private Last Sale Price $2.69MPLKOE 1.82 31/12/29 1:1 .86 .87 .885 -6 20Macq Grp Last Sale Price $83.51MQGBOB 0.00 20/06/17 1:1 87.59 87.60 87.84 - 1MQGKOG 68.05 31/12/29 1:1 15.46 15.47 16.29 +27 60MQGLOJ 74.43 31/12/29 1:1 10.58 10.59 11.12 -67 3MQGLOH 78.35 31/12/29 1:1 6.65 6.66 6.58 -353 48MQGLOD 80.50 31/12/29 1:1 4.50 4.51 4.40 -260 392Mantra Grp Last Sale Price $2.92MTRKOB 2.01 31/12/29 1:1 .905 .915 .78 +5 100Myer Hldgs Last Sale Price $1.23MYRKOD 0.90 31/12/29 1:1 .315 .325 .335 -11 700MYRKOC 1.09 31/12/29 1:1 .13 .14 .105 -8 1000National Aust Bank Last Sale Price $30.39NABLOB 28.18 31/12/29 1:1 2.80 2.81 2.94 -35 70NABKOD 28.25 31/12/29 1:1 2.14 2.15 2.38 -30 344NABLOE 29.45 31/12/29 1:1 1.535 1.545 1.67 -46 280Newcrest Min Last Sale Price $22.38NCMKOH 8.35 31/12/29 1:1 14.03 14.04 13.37 +100 4NCMKOD 13.67 31/12/29 1:1 8.71 8.72 8.50 +65 20NCMLOE 14.80 31/12/29 1:1 8.57 8.58 7.89 -106 1NCMKOA 15.94 31/12/29 1:1 6.44 6.45 6.30 +25 20NCMKOG 18.08 31/12/29 1:1 4.30 4.31 4.30 +164 265NCMLOB 18.27 31/12/29 1:1 5.10 5.11 5.11 +153 200NCMLOA 19.88 31/12/29 1:1 3.49 3.50 3.55 +145 340Northern Star Last Sale Price $3.99NSTKOB 1.70 31/12/29 1:1 2.28 2.29 2.38 +13 150NSTKOA 2.36 31/12/29 1:1 1.62 1.63 1.435 +13.5 70NSTKOE 2.98 31/12/29 1:1 1.00 1.01 1.00 -5 200NEXTDC Last Sale Price $3.20NXTKOB 1.44 31/12/29 1:1 1.755 1.765 1.675 -42.5 18NXTKOE 1.86 31/12/29 1:1 1.33 1.34 1.335 -39 470NXTKOF 2.27 31/12/29 1:1 .92 .93 .94 -44.5 500OFX Grp Last Sale Price $1.46OFXKOA 0.67 31/12/29 1:1 .78 .79 .78 - 1007Orora Last Sale Price $2.87ORAKOA 1.82 31/12/29 1:1 1.045 1.055 1.055 -15.5 50Orocobre Last Sale Price $4.03OREKOA 2.58 31/12/29 1:1 1.44 1.45 .94 -19 200Origin Energy Last Sale Price $7.03ORGKOB 5.70 31/12/29 1:1 1.325 1.335 1.37 -17 400Oil Search Last Sale Price $6.90OSHQOB 5.34 31/12/29 1:1 1.555 1.565 1.615 -7 165OZ Min Last Sale Price $9.15OZLKOB 6.86 31/12/29 1:1 2.29 2.30 2.31 +22 8Perpetual Last Sale Price $46.07PPTKOC 35.54 31/12/29 1:1 10.53 10.54 10.53 -176 16PPTKOB 38.87 31/12/29 1:1 7.19 7.20 7.24 -161 22Platinum Asset Last Sale Price $4.98PTMKOA 3.75 31/12/29 1:1 1.225 1.235 1.275 +2.5 20Qantas Airways Last Sale Price $3.25QANKOD 2.32 31/12/29 1:1 .925 .935 .90 -18 90QANKOB 2.52 31/12/29 1:1 .72 .73 .845 -61.5 215QBE Insurance Grp Last Sale Price $12.46QBEBOA 0.00 13/04/17 1:1 12.95 12.96 13.07 -1 2QBEKOF 10.01 31/12/29 1:1 2.45 2.46 2.44 +8 810QBELOB 11.72 31/12/29 1:1 1.23 1.24 1.28 +39.5 240Ramsay Health Care Last Sale Price $68.28RHCKOC 60.15 03/02/17 1:1 5.67 - 5.67 -463 193RHCKOD 51.04 31/12/29 1:1 17.24 17.25 17.18 -52 21RHCKOE 55.96 31/12/29 1:1 12.31 12.32 12.55 +5 74Rio Tinto Last Sale Price $64.53RIOXOE 52.00 29/06/17 4:1 3.55 3.56 3.93 +85 40RIOKOO 42.47 31/12/29 1:1 22.05 22.06 22.23 +118 9RIOKOD 48.65 31/12/29 1:1 15.88 15.89 18.10 +359 1RIOKOF 56.94 31/12/29 1:1 7.59 7.60 9.00 - 10RIOLOB 59.70 31/12/29 1:1 6.32 6.33 6.40 -230 133RIOLOE 61.21 31/12/29 1:1 4.81 4.82 4.73 -175 152RIOLOD 62.71 31/12/29 1:1 3.31 3.32 3.48 -147 324RIOLOA 64.21 31/12/29 1:1 1.81 1.82 1.735 -267.5 60Regis Res Last Sale Price $3.40RRLKOD 1.90 31/12/29 1:1 1.49 1.50 1.315 +8 100RRLKOB 2.45 31/12/29 1:1 .94 .95 .765 -4.5 100Resolute Min Last Sale Price $1.60RSGKOD 0.81 31/12/29 1:1 .785 .795 .775 +21.5 932South32 Last Sale Price $2.72S32BOG 0.00 30/08/17 1:1 2.74 2.75 2.80 +16 4S32KOC 2.15 31/12/29 1:1 .565 .575 .595 -11 500S32KOE 2.49 31/12/29 1:1 .235 .25 .30 -14 30Seek Last Sale Price $14.46SEKKOD 12.74 31/12/29 1:1 1.71 1.72 1.68 -11.5 5Sandfire Res Last Sale Price $6.47SFRKOJ 3.95 31/12/29 1:1 2.52 2.53 2.79 +26 10Sims Metal Mgmt Last Sale Price $11.02SGMKOF 9.46 31/12/29 1:1 1.555 1.565 1.675 -55.5 816Spotless Grp Hld Last Sale Price $0.93SPOKOA 0.43 31/12/29 1:1 .485 .495 .495 -5.5 24Santos Last Sale Price $3.95STOKOB 2.81 31/12/29 1:1 1.13 1.14 1.13 -9 300STOKOD 3.37 31/12/29 1:1 .57 .58 .59 -12 1200Suncorp Grp Last Sale Price $13.14SUNKOB 10.86 31/12/29 1:1 2.27 2.28 2.28 -9 90Seven West Media Last Sale Price $0.81SWMKOF 0.59 31/12/29 1:1 .205 .215 .22 -3 1200


9TablesWARRANTS cont’d






Tabcorp Hldgs Last Sale Price $4.54TAHKOC 3.48 31/12/29 1:1 1.055 1.065 1.115 -21 75TAHKOB 3.85 31/12/29 1:1 .68 .69 .645 -76.5 200Transurban Grp Last Sale Price $10.42TCLKOC 9.00 31/12/29 1:1 1.415 1.425 1.25 +2.5 200Telstra Corp Last Sale Price $5.08TLSKOJ 4.50 31/12/29 1:1 .575 .585 .52 -63 39TLSKOD 4.67 31/12/29 1:1 .405 .415 .41 -2.5 1150TLSLOG 4.76 31/12/29 1:1 .415 .425 .435 -4.5 240TPG Telecom Last Sale Price $6.20TPMKOE 4.95 31/12/29 1:1 1.245 1.255 1.265 -52.5 461TPMKOF 5.55 31/12/29 1:1 .645 .655 .66 -71 503Treasury Wine Last Sale Price $11.24TWEKOE 9.38 31/12/29 1:1 1.85 1.86 1.96 -22 855TWEKOA 10.09 31/12/29 1:1 1.145 1.155 2.59 -2 100Vngd Aust High Yield Last Sale Price $58.50VHYBOI 0.00 01/05/18 1:1 59.09 59.18 59.32 -21 77Vocus Grp Last Sale Price $4.05VOCKOA 2.88 31/12/29 1:1 1.165 1.175 1.30 -1 315VOCKOC 3.54 31/12/29 1:1 .50 .51 .57 -7 530Virtus Health Last Sale Price $5.22VRTKOA 4.12 31/12/29 1:1 1.095 1.105 1.115 -61.5 15Westpac Banking Last Sale Price $31.89WBCXOE 29.00 29/06/17 2:1 1.84 1.85 1.85 -5 240WBCKOL 25.54 31/12/29 1:1 6.34 6.35 6.67 -13 30WBCKOE 27.56 31/12/29 1:1 4.32 4.33 4.37 -47 26WBCKOD 28.71 31/12/29 1:1 3.18 3.19 3.24 -34 230WBCLOD 29.08 31/12/29 1:1 3.41 3.42 3.62 +23 40WBCLOB 30.29 31/12/29 1:1 2.20 2.21 2.20 -52 574WBCLOF 31.36 31/12/29 1:1 1.125 1.135 1.145 -50.5 80Wesfarmers Last Sale Price $40.55WESKOD 36.54 03/02/17 1:1 3.59 - 3.59 -151 10WESKOC 34.12 31/12/29 1:1 6.43 6.44 6.24 -34 8WESLOB 37.36 31/12/29 1:1 4.09 4.10 4.16 +217 74WESLOC 38.60 31/12/29 1:1 2.85 2.86 2.95 -4 20WESLOA 39.84 31/12/29 1:1 1.60 1.61 1.295 -80.5 16WorleyParsons Last Sale Price $9.74WORKOC 6.81 31/12/29 1:1 2.92 2.93 3.11 -27 50Woolworths Last Sale Price $25.39WOWBOE 0.00 22/11/17 1:1 26.51 26.52 26.03 +88 1WOWKOA 20.86 31/12/29 1:1 4.53 4.54 4.38 +50 15WOWKOB 21.56 31/12/29 1:1 3.83 3.84 3.84 +20 108WOWKOE 22.64 31/12/29 1:1 2.75 2.76 2.78 -116 50Woodside Pet Last Sale Price $31.73WPLKOE 27.02 31/12/29 1:1 4.71 4.72 4.72 -33 120WPLLOG 28.20 31/12/29 1:1 4.62 4.63 4.49 -82 20WPLKOB 28.30 31/12/29 1:1 3.43 3.44 3.45 -56 280WPLLOA 29.54 31/12/29 1:1 3.28 3.29 3.35 -77 40Western Areas Last Sale Price $2.65WSAKOA 2.06 31/12/29 1:1 .58 .59 .565 +14.5 2067Crude Oil (Nymex) futuresZCLKOF 42.99 31/12/29 .10:1 1.415 1.435 1.405 -291.5 40Comex Gold FuturesZGCKOH 934.97 31/12/29 .01:1 3.67 3.68 3.57 -8 50ZGCKOC 1009.51 31/12/29 .01:1 2.69 2.70 2.70 +5 7ZGCKOG 1055.83 31/12/29 .01:1 2.09 2.10 2.11 -241 112Comex Silver FuturesZSIKOJ 12.55 31/12/29 .10:1 .625 .63 .66 +9.5 106

Barrier Put WarrantsAGL Energy Last Sale Price $23.46AGLKOT 26.37 31/12/29 1:1 2.91 2.92 3.25 -60 50AGLKOS 27.42 31/12/29 1:1 3.96 3.97 4.02 - 476AMP Last Sale Price $5.06AMPKOQ 6.13 31/12/29 1:1 1.06 1.07 1.05 -.5 60Ansell Last Sale Price $21.89ANNKOQ 25.68 31/12/29 1:1 3.78 3.79 3.51 - 40ANZ Banking Grp Last Sale Price $29.11ANZLOQ 32.85 31/12/29 1:1 4.28 4.29 4.18 +190 70ANZMOP 33.61 31/12/29 1:1 4.49 4.50 4.53 +45 2215ANZKOW 34.77 31/12/29 1:1 5.66 5.67 5.70 -98 9ANZKOP 35.43 31/12/29 1:1 6.32 6.33 6.04 +48 12ANZKOR 38.05 31/12/29 1:1 8.93 8.94 8.95 +215 7APA Grp Last Sale Price $8.49APAKOR 10.18 31/12/29 1:1 1.68 1.69 1.745 -35.5 28ASX Last Sale Price $50.13ASXKOR 55.82 03/02/17 1:1 5.58 - 5.95 -120 2ASXKOU 57.69 31/12/29 1:1 7.55 7.56 7.60 -46 4Bendigo&Adelaide Bk Last Sale Price $12.49BENKOP 16.49 31/12/29 1:1 3.99 4.00 3.96 +1 55BHP Billiton Last Sale Price $26.20BHPLOT 27.32 31/12/29 1:1 1.86 1.87 1.63 -39 19BHPLOY 28.03 31/12/29 1:1 2.58 2.59 2.57 +81 225BHPLOZ 28.73 31/12/29 1:1 3.27 3.28 3.33 +130 23BHPLOV 28.87 31/12/29 1:1 3.41 3.42 2.93 +104.5 947BHPLOS 30.85 31/12/29 1:1 5.39 5.40 4.60 -63 16BHPKOV 31.10 31/12/29 1:1 4.90 4.91 4.90 +128 102BHPKOZ 31.86 31/12/29 1:1 5.65 5.66 5.63 +156 10BHPKOQ 33.70 31/12/29 1:1 7.49 7.50 6.82 +54 275BHPMOQ 34.31 31/12/29 1:1 8.10 8.11 7.52 +24 10Boral Last Sale Price $5.66BLDKOS 6.74 31/12/29 1:1 1.075 1.085 1.075 -12.5 50

Bank of Qld Last Sale Price $11.62BOQKOS 14.10 31/12/29 1:1 2.47 2.48 2.12 -8 40BOQKOP 15.27 31/12/29 1:1 3.65 3.66 3.25 -16 8BlueScope Steel Last Sale Price $10.73BSLKOQ 14.80 31/12/29 1:1 4.07 4.08 3.60 +31 40C’wlth Bank of Aust Last Sale Price $81.68CBALOR 83.85 31/12/29 1:1 3.67 3.68 3.04 +3 212CBALOS 85.61 31/12/29 1:1 5.42 5.43 5.46 +135 236CBAKOP 88.27 31/12/29 1:1 6.58 6.59 6.70 +141 394CBAKOY 91.43 31/12/29 1:1 9.75 9.76 9.45 -23 340CBALOW 92.33 31/12/29 1:1 12.14 12.15 12.00 +107 60CBAKOU 93.61 31/12/29 1:1 11.93 11.94 12.32 +118 8CBAMOP 99.73 31/12/29 1:1 18.04 18.05 18.20 +270 1Coca-Cola Amatil Last Sale Price $9.78CCLKOT 12.54 31/12/29 1:1 2.76 2.77 2.80 +24 100Cimic Grp Last Sale Price $34.94CIMKOY 40.97 31/12/29 1:1 6.02 6.03 5.99 -88 106CIMKOP 44.89 31/12/29 1:1 9.95 9.96 10.88 +95 15Cochlear Last Sale Price $128.56COHKOQ 144.45 31/12/29 1:1 15.88 15.89 16.01 - 28COHKOU 152.62 31/12/29 1:1 24.06 24.07 24.06 -179 8CSL Last Sale Price $112.37CSLKOQ 127.78 31/12/29 1:1 15.40 15.41 15.00 -530 75CSLKOS 138.31 31/12/29 1:1 25.93 25.94 25.71 -16 21Caltex Aust Last Sale Price $28.63CTXKOQ 33.20 31/12/29 1:1 4.57 4.58 4.63 -43 51DuluxGroup Last Sale Price $6.06DLXKOR 7.06 31/12/29 1:1 .99 1.00 .975 -8.5 48Domino’s Pizza Last Sale Price $61.31DMPKOT 70.47 31/12/29 1:1 - - 13.30 -1730 1DMPKOW 75.36 31/12/29 1:1 14.04 14.05 13.98 -962 3DMPKOU 85.41 31/12/29 1:1 24.10 24.11 27.73 +280 11Flight Centre Travel Last Sale Price $29.46FLTKOQ 40.34 31/12/29 1:1 10.88 - 11.00 +86 5Fortescue Metals Grp Last Sale Price $6.45FMGMOV 7.53 03/02/17 1:1 .73 - .73 -63 250FMGKOU 7.88 31/12/29 1:1 1.425 1.45 1.45 +8.5 430FMGKOS 8.11 31/12/29 1:1 1.65 1.66 1.66 +10.5 1610FMGMOQ 8.28 31/12/29 1:1 1.82 1.83 1.79 -61 200FMGMOT 8.55 31/12/29 1:1 2.10 2.11 1.84 -26 1503FMGMOU 8.71 31/12/29 1:1 2.26 2.27 2.06 -34 1200FMGMOW 8.98 31/12/29 1:1 2.52 2.53 2.49 +4 62FMGMOX 9.15 31/12/29 1:1 2.69 2.70 2.46 - 60Fairfax Media Last Sale Price $0.89FXJKOQ 1.13 31/12/29 1:1 .235 .245 .225 -4 500FXJKOS 1.32 31/12/29 1:1 .43 .44 .425 -11 12Currency Warrant AUS/USDFXUKOX 0.78 06/02/17 100:1 2.42 - 2.42 -163 332FXUMOV 0.79 31/12/29 100:1 2.96 3.01 3.05 -113 175FXUKOY 0.79 31/12/29 100:1 3.37 3.42 3.72 -189 30FXUKOW 0.80 31/12/29 100:1 4.01 4.06 4.00 -153 169FXUKOZ 0.80 31/12/29 100:1 5.13 5.18 5.10 -160 125Goodman Grp Last Sale Price $6.93GMGKOP 7.84 31/12/29 1:1 .90 .91 .97 - 14Harvey Norman Last Sale Price $4.87HVNKOP 5.82 31/12/29 1:1 .94 .95 .88 -2 27HVNKOW 6.27 31/12/29 1:1 1.395 1.405 1.315 +11.5 91Independence Grp Last Sale Price $3.86IGOKOR 6.24 31/12/29 1:1 2.38 2.39 2.11 -22 40IGOKOS 6.92 31/12/29 1:1 3.05 3.06 3.05 +4 45Iluka Res Last Sale Price $7.00ILUKOW 9.61 31/12/29 1:1 2.60 2.61 2.31 +35.5 1275InvoCare Last Sale Price $13.29IVCKOT 20.14 31/12/29 1:1 6.85 6.86 6.86 +69 1JB Hi-Fi Last Sale Price $27.48JBHKOT 34.50 31/12/29 1:1 7.01 7.02 7.17 +184 5James Hardie Ind Last Sale Price $19.94JHXKOS 26.48 31/12/29 1:1 6.53 6.54 6.48 +204 2Lendlease Grp Last Sale Price $14.29LLCKOQ 16.57 31/12/29 1:1 2.28 2.29 2.29 -10 10Magellan Fin Grp Last Sale Price $23.28MFGKOT 29.96 31/12/29 1:1 6.68 6.69 6.63 -145 10Medibank Private Last Sale Price $2.69MPLKOR 3.68 31/12/29 1:1 .98 .99 .98 +5 15Macq Grp Last Sale Price $83.51MQGLOX 89.86 31/12/29 1:1 7.84 7.85 7.02 +140 137MQGMOR 100.03 31/12/29 1:1 16.51 16.52 15.11 -45 100National Aust Bank Last Sale Price $30.39NABLOQ 32.25 31/12/29 1:1 2.46 2.47 2.51 -19 16NABKOP 32.69 31/12/29 1:1 2.29 2.30 2.42 - 14Newcrest Min Last Sale Price $22.38NCMLOP 22.82 31/12/29 1:1 1.435 1.445 2.40 +30 25NCMLOQ 24.40 31/12/29 1:1 2.82 2.83 3.59 -81 30NCMKOZ 24.99 31/12/29 1:1 2.50 2.54 3.45 -82 202NCMMOR 25.86 31/12/29 1:1 3.48 3.49 3.51 -132 5Northern Star Last Sale Price $3.99NSTKOS 5.26 31/12/29 1:1 1.26 1.27 1.26 -30 141Origin Energy Last Sale Price $7.03ORGKOT 8.37 31/12/29 1:1 1.33 1.34 1.345 +20 300ORGKOR 9.31 31/12/29 1:1 2.27 2.28 2.27 +24 12ORGKOQ 10.61 31/12/29 1:1 3.57 3.58 3.57 - 2

Orica Last Sale Price $18.47ORIKOQ 23.82 31/12/29 1:1 5.35 5.36 4.75 - 28

Oil Search Last Sale Price $6.90OSHKOT 8.38 31/12/29 1:1 1.475 1.485 1.43 +10 14

OZ Min Last Sale Price $9.15OZLKOQ 10.71 31/12/29 1:1 1.555 1.565 1.56 -5 35

Qantas Airways Last Sale Price $3.25QANKOS 4.01 31/12/29 1:1 .75 .76 .785 -27.5 1400QANKOT 4.41 31/12/29 1:1 1.15 1.16 1.165 +10 200

QBE Insurance Grp Last Sale Price $12.46QBEKOP 14.98 31/12/29 1:1 2.51 2.52 2.18 -67 120QBEKOU 15.37 31/12/29 1:1 2.90 2.91 2.82 - 200

Ramsay Health Care Last Sale Price $68.28RHCKOR 81.24 31/12/29 1:1 12.96 12.97 14.68 +140 6

Rio Tinto Last Sale Price $64.53RIOLOQ 68.97 31/12/29 1:1 5.94 5.95 5.93 +249 36RIOLOY 70.47 31/12/29 1:1 7.43 7.44 4.02 -6 118RIOLOP 72.46 31/12/29 1:1 9.42 9.43 7.80 +549 224RIOKOP 72.80 31/12/29 1:1 8.26 8.27 8.31 -828 56RIOMOQ 74.45 31/12/29 1:1 9.91 9.92 8.07 +175 124RIOKOS 75.20 31/12/29 1:1 10.67 10.68 9.60 +237 40RIOKOT 76.82 31/12/29 1:1 12.28 12.29 12.10 +317 90RIOKOY 78.43 31/12/29 1:1 13.90 13.91 13.59 - 24RIOMOS 80.05 31/12/29 1:1 15.51 15.52 15.30 - 10

South32 Last Sale Price $2.72S32KOT 3.73 31/12/29 1:1 1.00 1.01 .99 +4.5 50

Scentre Grp Last Sale Price $4.40SCGKOQ 5.23 31/12/29 1:1 .825 .835 1.03 +7 6

Santos Last Sale Price $3.95STOKOR 5.22 31/12/29 1:1 1.26 1.27 1.27 -54 4

Suncorp Grp Last Sale Price $13.14SUNKOQ 16.08 31/12/29 1:1 2.94 2.95 3.06 -15 8SUNKOS 19.12 31/12/29 1:1 5.98 5.99 5.87 - 1

Sydney Airport Last Sale Price $5.89SYDKOS 8.38 31/12/29 1:1 2.49 2.50 2.49 +32 8

Telstra Corp Last Sale Price $5.08TLSLOU 5.34 31/12/29 1:1 .355 .365 .35 -33.5 400TLSKOT 5.62 31/12/29 1:1 .535 .545 .56 -2 313TLSKOW 5.99 31/12/29 1:1 .90 .91 .91 -1 299

Treasury Wine Last Sale Price $11.24TWEKOP 14.45 31/12/29 1:1 3.21 3.22 3.21 +75 2

Vocus Grp Last Sale Price $4.05VOCKOQ 5.30 31/12/29 1:1 1.245 1.255 1.24 +18 290

Virtus Health Last Sale Price $5.22VRTKOP 8.62 31/12/29 1:1 3.39 3.40 3.51 +95 380

Westpac Banking Last Sale Price $31.89WBCLOP 32.75 31/12/29 1:1 1.455 1.465 1.32 +60.5 20WBCLOR 33.95 31/12/29 1:1 2.65 2.66 2.58 +35 210WBCKOP 34.48 31/12/29 1:1 2.58 2.59 2.53 -23 20WBCKOY 35.80 31/12/29 1:1 3.91 3.92 3.91 -13 50WBCKOQ 36.59 31/12/29 1:1 4.70 4.71 4.38 +12 14

Webjet Last Sale Price $11.42WEBKOQ 14.42 31/12/29 1:1 3.00 3.01 3.12 - 5

Whitehaven Coal Last Sale Price $2.76WHCKOU 4.09 31/12/29 1:1 1.32 1.33 1.265 +5.5 900WHCKOR 4.21 31/12/29 1:1 1.445 1.455 1.455 +17 84WHCKOQ 4.35 31/12/29 1:1 1.585 1.595 1.575 +5.5 140

WorleyParsons Last Sale Price $9.74WORKOS 11.62 31/12/29 1:1 1.885 1.895 1.725 -15.5 8WORKOQ 12.30 31/12/29 1:1 2.56 2.57 2.32 -29 30WORKOR 13.89 31/12/29 1:1 4.16 4.17 3.99 +204.5 40

Woolworths Last Sale Price $25.39WOWKOS 28.12 31/12/29 1:1 2.73 2.74 3.14 +19 30WOWKOP 28.97 31/12/29 1:1 3.58 3.59 3.67 -86 77

Woodside Pet Last Sale Price $31.73WPLLOV 33.10 31/12/29 1:1 2.46 2.47 2.18 -144 200WPLKOR 36.87 31/12/29 1:1 5.14 5.15 5.18 +182 3

Western Areas Last Sale Price $2.65WSAKOQ 3.37 31/12/29 1:1 .715 .725 .84 -2.5 40

Crude Oil (Nymex) futuresZCLKOW 64.54 31/12/29 .10:1 1.39 1.405 1.615 +10.5 50

Comex Gold FuturesZGCKOQ 1312.31 31/12/29 .01:1 - - 1.325 -4 180ZGCKOR 1378.35 31/12/29 .01:1 2.14 2.15 2.23 +9 4

Barrier Installment WarrantsThe A2 Milk Company Last Sale Price $2.25A2MJOM 0.91 20/01/21 1:1 1.335 1.345 1.275 +6 1470

Aust Foundation Last Sale Price $5.98AFIJOH 4.01 12/12/17 1:1 1.965 1.975 1.95 +18.5 20

AGL Energy Last Sale Price $23.46AGLJOQ 13.77 30/05/19 1:1 9.68 9.69 9.57 +190 10

ANZ Banking Grp Last Sale Price $29.11ANZJOC 15.57 22/06/17 1:1 13.53 13.54 13.66 -90 20ANZJOJ 18.96 31/05/18 1:1 10.14 10.15 10.43 -2 30ANZJOE 20.81 14/04/20 1:1 8.29 8.30 8.42 -206 30

APA Grp Last Sale Price $8.49APAJOZ 5.28 18/11/21 1:1 3.20 3.21 3.04 -16 5Bendigo&Adelaide Bk Last Sale Price $12.49BENJOP 7.45 30/05/19 1:1 5.04 5.05 5.03 -59 10BENJON 8.03 20/01/21 1:1 4.46 4.47 4.40 +97 23BHP Billiton Last Sale Price $26.20BHPSO2 10.33 14/04/20 1:1 15.87 15.88 16.15 +34 2BHPJOB 11.82 14/04/20 1:1 14.37 14.38 14.45 -17 5BHPJON 14.60 20/01/21 1:1 11.60 11.61 12.65 +91 4BHPJOA 17.02 18/11/21 1:1 9.18 9.19 9.16 -39 11BKI Invest Last Sale Price $1.71BKIJOZ 0.84 18/11/21 1:1 .86 .87 .875 +9 50Blue Sky Alt Invest Last Sale Price $6.81BLAJOZ 5.06 18/11/21 1:1 1.745 1.755 1.705 -19 50Brambles Last Sale Price $10.45BXBJOK 8.75 31/05/18 1:1 1.69 1.70 1.53 -37 105C’wlth Bank of Aust Last Sale Price $81.68CBAJOH 56.68 12/12/17 1:1 24.99 25.00 25.17 -207 20CBAJOK 60.93 31/05/18 1:1 20.75 20.76 21.36 -307 5CBAJOM 62.57 20/01/21 1:1 19.11 19.12 19.22 -137 4Crown Resorts Last Sale Price $11.15CWNJOP 8.80 30/05/19 1:1 2.35 2.36 2.60 -37 10CWNJOZ 5.51 18/11/21 1:1 5.63 5.64 5.85 -11 50Djerriwarrh Last Sale Price $3.68DJWJOM 2.09 20/01/21 1:1 1.585 1.595 1.67 -21.5 60Domino’s Pizza Last Sale Price $61.31DMPJOZ 48.39 18/11/21 1:1 12.91 12.92 13.03 -249 1Evolution Min Last Sale Price $2.24EVNJOM 1.34 20/01/21 1:1 .895 .905 .895 +12 300Flight Centre Travel Last Sale Price $29.46FLTJOP 24.81 30/05/19 1:1 4.64 4.65 4.88 -35 4FLTJOZ 18.39 18/11/21 1:1 11.06 11.07 11.23 -73 10Fortescue Metals Grp Last Sale Price $6.45FMGJOZ 3.22 18/11/21 1:1 3.23 3.24 3.21 -13 1070Healthscope Last Sale Price $2.26HSOJOE 1.90 14/04/20 1:1 .35 .36 .32 -4.5 86HSOJOM 1.56 20/01/21 1:1 .69 .70 .67 -19.5 300BetaShares DivHarv Last Sale Price $19.92HVSJOE 13.38 14/04/20 1:1 6.53 6.55 6.56 -40 95Insurance Aust Grp Last Sale Price $5.84IAGJON 4.69 20/01/21 1:1 1.14 1.15 1.105 -10 200Iluka Res Last Sale Price $7.00ILUJOP 4.62 30/05/19 1:1 2.37 2.38 2.61 -9 200iShares MSCI EAFE Last Sale Price $78.05IVEJOE 49.05 14/04/20 1:1 28.75 29.00 29.40 -154 30JB Hi-Fi Last Sale Price $27.48JBHJOT 14.67 14/04/20 1:1 12.80 12.81 12.80 -155 20James Hardie Ind Last Sale Price $19.94JHXJOM 11.47 20/01/21 1:1 8.46 8.47 9.35 -118 75Milton Last Sale Price $4.46MLTJOZ 2.78 18/11/21 1:1 1.65 1.67 1.69 +9 50VanEck Vectors Prop Last Sale Price $19.40MVAJOP 11.11 05/03/20 1:1 8.27 8.32 8.23 +4 11VanEck Vectors Sm Cap Last Sale Price $17.29MVSJOM 10.43 20/01/21 1:1 6.84 6.87 6.98 -14 5Myer Hldgs Last Sale Price $1.23MYRJOF 0.75 14/04/20 1:1 .465 .475 .475 -15.5 200National Aust Bank Last Sale Price $30.39NABJOC 14.95 22/06/17 1:1 15.44 15.45 15.24 -25 20NABJOH 21.40 12/12/17 1:1 8.98 8.99 8.93 -166 70NABJON 13.56 20/01/21 1:1 16.83 16.84 16.93 +209 30Newcrest Min Last Sale Price $22.38NCMJOP 13.66 30/05/19 1:1 8.71 8.72 7.77 +213 10Origin Energy Last Sale Price $7.03ORGJOG 3.22 14/04/20 1:1 3.80 3.81 3.94 -6 44ORGJON 4.17 20/01/21 1:1 2.85 2.86 3.11 +2 100Orica Last Sale Price $18.47ORIJOF 8.60 14/04/20 1:1 9.87 9.88 9.94 +444 10SPDR 200 Financials Last Sale Price $20.29OZFJOM 13.11 30/05/19 1:1 7.15 7.18 7.25 +8 30QBE Insurance Grp Last Sale Price $12.46QBEJOQ 8.09 30/05/19 1:1 4.36 4.37 4.50 +15 22Rio Tinto Last Sale Price $64.53RIOSO1 31.34 06/12/19 1:1 33.18 33.19 35.65 +606 2RIOJOM 47.68 20/01/21 1:1 16.85 16.86 17.65 -139 1SPDR 50 Fund Last Sale Price $52.92SFYJOM 33.44 30/05/19 1:1 19.49 19.53 19.42 -44 2The Star Entertain Last Sale Price $4.68SGRJOZ 3.68 18/11/21 1:1 .99 1.00 1.02 - 100Spark Infrastructure Last Sale Price $2.36SKIJOE 1.58 14/04/20 1:1 .775 .785 .76 +4 200Santos Last Sale Price $3.95STOSO3 1.78 14/04/20 1:1 2.16 2.17 2.19 -3 900STOJOG 2.36 14/04/20 1:1 1.58 1.59 1.59 -11.5 400SPDR 200 Fund Last Sale Price $52.48STWJOP 30.86 30/05/19 1:1 21.63 21.64 21.75 -110 10STWJOE 37.82 14/04/20 1:1 14.67 14.68 14.59 -97 14Seven West Media Last Sale Price $0.81SWMJOP 0.55 30/05/19 1:1 .245 .255 .26 -4 494SWMJOF 0.43 14/04/20 1:1 .37 .38 .38 - 100

Tabcorp Hldgs Last Sale Price $4.54TAHJOQ 2.65 30/05/19 1:1 1.88 1.89 1.86 -17 75TAHJOF 3.26 14/04/20 1:1 1.27 1.28 1.25 -15 150Telstra Corp Last Sale Price $5.08TLSJOH 4.01 12/12/17 1:1 1.065 1.075 1.065 -2.5 300TLSSO1 3.03 06/12/19 1:1 2.05 2.06 2.04 -16 20TLSJOA 3.76 14/04/20 1:1 1.31 1.32 1.32 -18 380TLSJOF 4.22 14/04/20 1:1 .855 .865 .795 -8.5 110Trade Me Grp Last Sale Price $4.89TMEJOZ 2.76 18/11/21 1:1 2.12 2.13 2.16 +24.5 30TPG Telecom Last Sale Price $6.20TPMJOZ 4.60 18/11/21 1:1 1.59 1.60 1.87 -27 110Tatts Grp Last Sale Price $4.20TTSJOE 3.31 14/04/20 1:1 .885 .895 .98 -2.5 150Vngd Aust Shares Last Sale Price $71.00VASSO1 36.68 05/03/20 1:1 34.32 34.33 34.55 -40 1WAM Capital Last Sale Price $2.42WAMJOM 1.56 20/01/21 1:1 .86 .87 .86 +2.5 100Westpac Banking Last Sale Price $31.89WBCJOC 14.74 22/06/17 1:1 17.14 17.15 17.06 -107 35WBCJOJ 18.43 31/05/18 1:1 13.45 13.46 13.68 -26 29WBCJOK 25.95 31/05/18 1:1 5.94 5.95 5.65 -29 35WBCJOG 21.49 14/04/20 1:1 10.39 10.40 10.38 -94 5Wesfarmers Last Sale Price $40.55WESJOI 33.46 12/12/17 1:1 7.09 7.10 7.10 -581 97WESJOL 26.71 31/05/18 1:1 13.83 13.84 14.02 -102 3Woolworths Last Sale Price $25.39WOWJOC 18.30 22/06/17 1:1 7.08 7.09 7.08 +18 50WOWJOG 16.12 14/04/20 1:1 9.27 9.28 9.29 +77 18WOWJOO 18.25 20/01/21 1:1 7.14 7.15 6.97 +110 10Woodside Pet Last Sale Price $31.73WPLJOF 22.57 14/04/20 1:1 9.16 9.17 9.18 -18 95

Index Call WarrantsS&P/ASX 200 Last Value 5621.6XJOWOH 5600.00 15/03/17 .005:1 .64 .645 .795 -36 200XJOWOI 5700.00 15/03/17 .005:1 .405 .41 .48 -12 500XJOWOJ 5800.00 15/03/17 .005:1 .23 .235 .28 -18.5 1370

Index Put WarrantsS&P/ASX 200 Last Value 5621.6XJOWOX 5100.00 15/03/17 .005:1 .155 .16 .145 -1.5 1000XJOWOV 5300.00 15/03/17 .005:1 .30 .305 .285 -10.5 1600XJOWOU 5400.00 15/03/17 .005:1 .42 .425 .475 +6.5 100XJOWOY 5500.00 15/03/17 .005:1 .585 .59 .53 -3.5 900

Index Barrier Call WarrantsDJIA MINI E-CBOTDJXKOB 18786.52 31/12/29 .01:1 13.21 13.24 13.60 -21 5S&P/ASX 200 Last Value 5621.6XJOXOA 5300.00 15/03/17 .005:1 1.84 1.85 2.06 - 20XJOMOB 4425.48 31/12/29 .01:1 11.43 11.45 11.48 -52 206XJOKOL 4720.46 31/12/29 .01:1 8.48 8.50 8.82 +7 32XJOKOJ 5061.18 31/12/29 .01:1 5.07 5.09 5.34 -162 120XJOMOK 5205.66 31/12/29 .01:1 3.63 3.65 3.80 -17 960XJOKOI 5256.21 31/12/29 .01:1 3.12 3.14 3.10 -90 143XJOLOK 5363.06 31/12/29 .01:1 3.05 3.07 3.21 -13 80XJOKOH 5391.25 31/12/29 .01:1 1.77 1.79 1.71 -103 5270XJOLOI 5454.30 31/12/29 .01:1 2.14 2.16 2.13 -98 1699XJOLOH 5504.45 31/12/29 .01:1 1.64 1.66 1.70 -91 2208

Index Barrier Put WarrantsDJIA MINI E-CBOTDJXKOS 20795.07 31/12/29 .01:1 13.02 13.05 13.22 +306 42DJXKOU 21220.84 31/12/29 .01:1 18.59 18.62 18.87 - 2Nasdaq 100 E-MININDXKOP 5533.90 31/12/29 .01:1 5.35 5.36 5.37 - 130NIK 225 Futures SgxNI2KOU 21316.98 31/12/29 .10:1 2.78 2.80 2.31 -136 160S&P500 EMINI FuturesSPFMOR 2371.37 31/12/29 .01:1 1.30 1.305 1.305 +22.5 881SPFKOP 2407.91 31/12/29 .01:1 1.78 1.785 1.785 +23 995SPFKOT 2447.90 31/12/29 .01:1 2.30 2.31 2.30 -1 144S&P/ASX 200 Last Value 5621.6XJOXOR 5800.00 15/03/17 .005:1 1.65 1.66 1.48 +28 44XJOLOX 5670.62 31/12/29 .01:1 2.00 2.02 1.82 +48.5 812XJOLOS 5933.40 31/12/29 .01:1 4.63 4.65 4.26 +40 10XJOMOX 5950.77 31/12/29 .01:1 3.80 3.70 3.80 +86 4728XJOQOT 5990.34 31/12/29 .01:1 4.20 4.22 4.22 +79 895XJOKOX 6042.94 31/12/29 .01:1 4.72 4.74 4.48 +60 121XJOKOY 6092.08 31/12/29 .01:1 5.22 5.24 5.28 +93 280XJOMOP 6141.22 31/12/29 .01:1 5.71 5.73 5.77 -3 28XJOKOS 6454.21 31/12/29 .01:1 8.84 8.86 8.80 +61 244

Int’l Equity Call WarrantsBHP BillitonZBHWMC 0.01 15/09/17 1:1 22.93 23.14 23.38 -9.5 1Rio TintoZRIWMC 0.01 15/09/17 1:1 55.79 56.79 58.695 +322.5 1ZRIWSC 0.01 04/03/22 1:1 58.13 58.66 60.84 +460 1

Interest Rate SecuritiesTRADING DATA FOR THE WEEK ENDING FRIDAY, FEBRUARY 3, 2017 SOURCES: ASX & Ord Minnett Ltd

Week's Cpn Next Conv/ Conv/ YTM/52-Week Week's ASX Last Vol Value Quotes Face (%) Cpn Mat. Mat. Conv.

High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date Value (%)

Week's Cpn Next Conv/ Conv/ YTM/52-Week Week's ASX Last Vol Value Quotes Face (%) Cpn Mat. Mat. Conv.

High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date Value (%)

Note: 1) Yields are indicative only. No account is taken of transaction costs, optionality or likely market movements at conversion/maturity. These may have a significant impact for certain securities or where there is a short term remaining.2) Some securities have multiple maturity/conversion dates at the issuers option. In this case the date which is leastadvantageous to the holder is used. Key: h - at the discretion of the holder; i - at the discretion of the issuer; m - on maturity3) Some securities have currently suspended coupon payment. In these cases the implied yield assumes these payments weremade. We are working closely with the ASX to resolve this issue.Disclaimer: Information provided by Ord Minnett Ltd is indicative only and subject to market fluctuations. While every care hasbeen taken, Ord Minnett Ltd, and John Fairfax Publications Pty Ltd, and their respective related corporations and officers, willnot accept liability for any loss resulting from any inaccuracy contained therein.

Corporate Bonds105.81 101.27 102.25 101.95 HBSHB BND 7.25% 06-17 3M... . . . . . . . . . . . . . . . 102.10 14.507 1479.82 102.001 102.10 100.00 7.250q 20/03/17 20/06/17h 100.00 +2.3102.89 100.00 100.69 100.50 MVTHA BND 8.00% 07-21 6M Q ... . . . . . . . . . . . . 100.69 .164 16.494 100.00 100.96 100 8.00 3/01/17 10/07/21 - -104.90 99.55 104.80 103.00 PPCHA S BND 7.50% 6M 06-21 .. . . . . . . . . . . . . . 103.50 1.150 119.579 103.50 104.34 100 1.00 16/12/16 7/06/21 - -110.00 100.00 100.20 100.00 URFHA BND 7.75% 12-24 3M T .. . . . . . . . . . . . . . 100.00 .200 20.010 100.00 107.49 100.00 7.750q 31/03/17 24/12/19i 100.00 8.1103.51 100.62 103.10 100.85 URFHB BND7.75%12-20 3M RDT.. . . . . . . . . . . . 103.10 1.006 101.475 102.00 102.75 100.00 7.750q 31/03/17 24/12/20i 100.00 8.2

Floating Rate Notes106.00 100.501 105.21 104.351 AGLHA HY 3M 06-39 Q SU T .. . . . . . . . . . . . . . . . . . 104.90 26.616 2790.11 104.60 104.90 100.00 5.570q 8/03/17 8/06/19i 100.00 +2.0103.55 100.36 103.15 102.001 AMPHA BND 3M 12-23 Q RD T .. . . . . . . . . . . . . . . . 102.50 19.200 1972.97 102.35 103.00 100.00 4.435q 16/03/17 18/12/18i 100.00 +1.6102.60 100.48 101.27 101.02 ANZHA BND 3M 06-22 Q RD T .. . . . . . . . . . . . . . . . 101.23 66.131 6687.74 101.10 101.23 100.00 4.545q 20/03/17 20/6/17i 100.00 +1.1104.99 101.00 103.68 103.00 AQHHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . 103.49 14.378 1484.90 103.30 103.49 100.00 6.295q 31/03/17 31/03/18i 100.00 +2.0105.50 100.10 104.051 103.20 AYUHB S BND 3M 12-20.. . . . . . . . . . . . . . . . . . . . . . . 103.53 6.447 667.429 103.50 104.80 100.00 4.580q 14/04/17 15/12/20i 100.00 +1.9

70.60 65.00 69.00 68.80 BENHB HY 3M PER Q SU RD... . . . . . . . . . . . . . . . . 69.00 .335 23.096 69.00 69.50 100.00 .00q 2/03/17 undated 100.00 +2.9105.40 101.00 102.88 102.30 CTXHA HY 3M 09-37 Q RD T .. . . . . . . . . . . . . . . . . . 102.65 12.450 1276.73 102.60 102.65 100.00 6.280q 17/03/17 15/09/17i 100.00 +1.6102.86 100.00 101.20 100.701 CNGHA HY 3M 03-37 Q RD T .. . . . . . . . . . . . . . . . . . 101.00138.103 13970.5 101.00 101.18 100.00 5.045q 29/03/17 31/3/17i 100.00 +.1102.70 75.40 102.70 101.69 CWNHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . 102.30 12.989 1325.82 101.85 102.30 100.00 6.780q 14/03/17 14/09/18i 100.00 +4.2

95.05 62.50 95.05 93.76 CWNHB HY 3M 04-75 Q RD T .. . . . . . . . . . . . . . . . . . 94.75 20.911 1977.53 94.52 94.75 100.00 5.770q 15/03/17 23/07/21i 100.00 +5.7104.00 95.00 102.00 101.60 IMFHA BND 3M 06-19 E.. . . . . . . . . . . . . . . . . . . . . . . 101.80 1.114 113.511 101.58 102.20 100 6.00 10/04/17 30/06/19 - -

72.00 63.00 72.00 70.75 MBLHB HY 3M PER Q ST .. . . . . . . . . . . . . . . . . . . . . . 72.00 16.656 1189.52 71.60 72.00 100.00 3.50q 17/04/17 undated 100.00 +3.773.00 63.50 72.88 72.01 NABHA HY 3M PER Q X ST .. . . . . . . . . . . . . . . . . . . . 72.75 37.254 2698.34 72.75 72.80 100.00 3.01q 15/02/17 undated 100.00 +3.0

102.86 100.25 101.65 101.05 NABHB BND 3M 06-22 Q RD T .. . . . . . . . . . . . . . . . 101.11164.420 16641.7 101.15 101.25 100.00 4.540q 18/03/17 18/6/17i 100.00 +1.5107.50 101.15 107.50 105.25 QUBHA HY 3M 10-23 Q .. . . . . . . . . . . . . . . . . . . . . . . . 106.60 29.243 3095.41 106.05 106.60 100.00 5.695q 5/04/17 5/10/23i 100.00 +2.8

80.00 71.20 75.03 75.03 SBKHB CN 3M PER Q ... . . . . . . . . . . . . . . . . . . . . . . . . 75.03 .070 5.252 75.03 78.35 100.00 2.95q 15/02/16 undated 100.00 +2.4103.299 100.20 101.20 100.76 TAHHB HY 3M 03-37 Q RD T .. . . . . . . . . . . . . . . . . . 101.15 6.398 645.649 101.15 101.30 100.00 5.795q 22/03/17 22/3/17i 100.00 n/a106.30 102.50 104.00 103.08 TTSHA BND 3M 07-19 .. . . . . . . . . . . . . . . . . . . . . . . . . 104.00 1.823 188.669 105.00 105.50 100.00 4.880q 5/04/17 5/06/19h 100.00 +1.5102.98 100.68 101.80 101.57 WBCHA BND 3M 08-22 Q RD T .. . . . . . . . . . . . . . . . 101.66 60.916 6194.20 101.66 101.75 100.00 4.510q 23/02/17 23/8/17i 100.00 +1.5102.88 98.75 101.90 101.15 WBCHB TR BND 3M 08-23 Q T .. . . . . . . . . . . . . . . . 101.31 31.732 3220.91 101.31 101.50 100.00 4.060q 22/02/17 22/8/18i 100.00 +2.0

Convertible Notes115.00 107.00 113.78 113.00 AFIG CBND 6.25% 02-17 6M... . . . . . . . . . . . . . 113.50 48.300 5473.12 113.50 113.78 100.00 6.25sa 28/02/17 28/02/17h - n/a

1.05 .90 1.04 1.04 CGRG CBND 9.00% 01-20 6M... . . . . . . . . . . . . . 1.04 - - 1.02 1.03 1 9.00 12/01/17 29/01/20 - -103.00 98.00 100.00 100.00 CTNG CBND 5.50% 03-20 6M... . . . . . . . . . . . . . 100.00 - - 100.10 - 100 5.50 30/09/16 31/03/20 - -

24.00 23.00 23.80 23.80 CGNG CBND 10.00% 08-17 6M ... . . . . . . . . . . . 23.80 .182 4.332 - 24.44 25 10.00 6/01/17 21/08/17 - -2.20 1.23 2.20 2.00 HGOG CBND 6.0% 12-19 6M ... . . . . . . . . . . . . . . 2.20 33.119 69.246 2.08 2.15 1 6.00 - 21/12/19 - -

105.00 96.50 103.90 103.05 IANG CBND 3M PER X.. . . . . . . . . . . . . . . . . . . . . . . 103.68 19.263 1994.09 103.68 103.75 100.00 4.039q 15/03/17 15/12/19h 100.00 +2.98.50 3.80 4.817 4.817 LKOGA 10% CN 31-MAR-17 .. . . . . . . . . . . . . . . . . . 4.817 - - 3.88 - 10 10.00 7/10/16 31/03/17 - -

88.60 79.00 86.00 85.50 NFNG CBND 6M PER Q X ... . . . . . . . . . . . . . . . . . . 86.00 6.470 554.848 86.00 86.50 100.00 5.900sa 15/04/17 undated 100.00 +5.3.45 .40 .45 .45 SKSG CBND 10.00% 06-17 3M ... . . . . . . . . . . . .45 - - .35 .45 .35 10.00 4/01/17 30/06/17 - -

Hybrid Securities107.99 99.92 107.74 106.70 AMPPA CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . 107.00 8.273 885.821 106.75 107.00 100.00 5.102q 22/03/17 22/12/21i 100.00 +3.8103.60 97.12 103.20 102.541 ANZPC CTG PRE 6M PER T .. . . . . . . . . . . . . . . . . . . 102.80 36.169 3723.15 102.76 102.80 100.00 3.521sa 1/03/17 1/09/17i 100.00 +2.0102.75 90.60 101.90 100.69 ANZPD CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . 100.69 39.782 4035.90 100.69 100.80 100.00 3.731sa 1/03/17 1/09/21i 100.00 +3.8101.00 87.201 100.48 99.84 ANZPE CN 6M PER Q RD T-22 .. . . . . . . . . . . . . . . . 99.99 66.415 6644.35 99.90 99.97 100.00 3.626sa 24/03/17 24/03/22i 100.00 +3.7102.00 88.00 101.25 100.05 ANZPF CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . 100.23 29.396 2965.11 100.051 100.25 100.00 3.871sa 24/03/17 24/03/23i 100.00 +4.0104.48 100.54 104.28 103.25 ANZPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . 103.62117.485 12185.0 103.53 103.62 100.00 4.554q 20/03/17 20/03/24i 100.00 +4.2106.50 101.06 105.45 104.70 BOQPD CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 104.91 10.608 1115.44 104.90 105.22 100.00 4.970sa 15/04/17 15/04/18i 100.00 +2.7105.95 100.30 103.37 102.86 BENPD CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 103.37 18.341 1889.18 103.101 103.37 100.00 4.914sa 13/06/17 13/12/17i 100.00 +2.2101.00 89.00 100.70 99.75 BENPE CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 99.90 11.368 1139.15 99.90 100.00 100.00 3.647sa 31/05/17 30/11/20i 100.00 +3.5103.00 91.00 102.65 102.004 BENPF CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 102.051 7.778 796.694 102.051 102.20 100.00 4.214sa 15/06/17 15/06/21i 100.00 +3.7101.00 88.81 101.00 100.101 CGFPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . 100.30 29.744 2990.88 100.10 100.30 100.00 3.612q 25/02/17 25/05/20i 100.00 +3.7

1.30 1.14 1.28 1.245 CAMPA CTG PRE 7.50% PER 3M... . . . . . . . . . . . 1.28 18.000 22.760 1.26 1.29 2.40 5.570q 6/04/17 30/04/17i 1.25 n/a103.30 97.431 103.12 102.86 CBAPC CN 3M PER Q RD T-20 .. . . . . . . . . . . . . . . . 102.87 47.936 4936.11 102.87 102.92 100.00 3.906q 17/03/17 15/12/18i 100.00 +2.6

96.98 85.29 96.10 95.02 CBAPD CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . 95.051112.631 10764.2 95.05 95.10 100.00 3.206q 15/03/17 15/12/22i 100.00 +4.0108.25 99.90 108.00 106.421 CBAPE CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . 106.67 41.064 4386.73 106.67 106.82 100.00 4.911q 15/03/17 15/10/21i 100.00 +3.8

99.90 72.30 99.25 98.50 ELDPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . 99.25 .591 58.543 98.601 99.25 100.00 2.797q 31/03/17 undated 100.00 n/a104.99 97.40 102.45 101.85 GMPPA HY 3M PER Q T SD ... . . . . . . . . . . . . . . . . . . 102.00 7.013 714.762 101.87 102.00 100.00 5.705q 31/03/17 31/12/17i 100.00 +2.3103.80 100.21 102.60 101.861 IAGPC CTG PRE 6M PER Q T .. . . . . . . . . . . . . . . . 102.40 3.141 320.970 102.021 102.40 100.00 4.186sa 1/05/17 1/05/17i 100.00 +.2105.18 103.00 104.89 103.90 IAGPD CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . 104.031 34.309 3579.84 103.613 104.031 100.00 4.711sa 15/03/17 15/06/23i 100.00 +4.1

1.01 .915 .95 .945 KBCPA CBND 7% 07-20 3M RD ... . . . . . . . . . . . . .946 15.388 14.586 .946 .96 1.00 7.000q 20/03/17 31/07/20h 1.00 +10.2102.60 89.50 102.00 100.75 MBLPA CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . 101.04 15.465 1569.00 100.45 101.30 100.00 4.503sa 24/03/17 24/03/20i 100.00 +3.5104.15 97.20 103.40 102.55 MQGPA CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . 102.89 16.374 1684.51 102.60 102.89 100.00 5.136sa 9/06/17 7/06/18i 100.00 +2.4107.45 96.66 107.45 106.202 MQGPB CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . 106.899 12.484 1333.91 106.60 106.90 100.00 6.146sa 17/03/17 17/03/21i 100.00 +3.9

74.20 68.20 72.70 71.85 MXUPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . 72.70 6.815 492.446 72.60 72.70 100.00 5.705q 18/04/17 undated 100.00 +6.6102.44 93.75 101.50 100.582 NABPA CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . 100.791101.056 10210.5 100.79 101.00 100.00 3.497q 20/03/17 20/03/19i 100.00 +3.2101.20 89.26 100.48 99.411 NABPB CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . 100.049 69.819 6989.41 99.90 100.05 100.00 3.521q 17/03/17 17/12/20i 100.00 +3.5102.10 92.40 101.50 100.00 NABPC CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . 100.799 49.508 4997.63 100.212 100.80 100.00 3.668q 23/03/17 23/03/20i 100.00 +3.5107.20 100.10 105.90 104.25 NABPD CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . 104.749 95.201 10001.3 104.65 104.75 100.00 4.715q 7/04/17 7/07/22i 100.00 +4.0

14.00 8.50 14.00 13.501 PXUPA TR PRE 6M PER Q RD ... . . . . . . . . . . . . . . 13.701 7.465 102.274 13.701 14.00 100.00 6.680sa 30/06/17 undated 100.00 n/a108.00 100.86 106.15 105.52 RHCPA TR PRE 6M PER Q RD T .. . . . . . . . . . . . . . 105.551 4.603 486.667 105.56 105.99 100.00 4.788sa 20/04/17 undated 100.00 +4.6

75.00 48.08 72.90 71.94 SVWPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . 72.85 8.347 605.515 72.85 72.92 100.00 4.732sa 31/05/17 undated 100.00 +8.3105.10 99.73 103.389 102.50 SUNPC CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . 103.00 26.275 2705.65 102.90 103.15 100.00 4.508q 17/03/17 17/12/17i 100.00 +2.2102.93 98.50 102.90 102.55 SUNPD CN 3M 11-23 Q RD ... . . . . . . . . . . . . . . . . . . 102.79 17.722 1820.76 102.70 102.79 100.00 4.610q 22/02/17 22/11/18i 100.00 +1.8102.12 89.88 101.58 100.40 SUNPE CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . 100.45 7.180 723.415 100.45 100.69 100.00 3.633q 17/03/17 17/06/20i 100.00 +3.5104.20 97.80 102.98 102.57 WBCPC CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 102.88 46.478 4772.69 102.65 102.88 100.00 3.647sa 31/03/17 31/03/18i 100.00 +2.3

102.655 93.25 101.70 100.74 WBCPD CN 3M PER Q RD T-19 .. . . . . . . . . . . . . . . . 100.85 72.592 7335.99 100.80 100.95 100.00 3.479q 8/03/17 8/03/19i 100.00 +3.299.50 86.12 99.00 97.70 WBCPE CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . 97.75 39.519 3889.70 97.70 97.75 100.00 3.392q 23/03/17 23/09/22i 100.00 +3.7

103.50 94.20 103.28 102.11 WBCPF CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . 102.699 43.861 4501.56 102.115 102.70 100.00 4.057q 22/03/17 22/03/21i 100.00 +3.5106.80 100.30 106.00 104.55 WBCPG CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . 105.099 69.671 7341.23 104.76 105.099 100.00 4.694q 31/03/17 20/12/21i 100.00 +3.9114.01 108.00 109.21 109.01 WHFPB CON PRE 7.00% PER Q ... . . . . . . . . . . . . 109.20 1.300 141.949 109.01 109.15 100.00 7.000q 12/03/17 15/12/19h 100.00 n/a

Australian Government Bonds116.172 116.172 116.172 116.172 GSBI21 TB 5.75% 05-21 6M... . . . . . . . . . . . . . . . . . 116.172 .005 - 115.986 116.172 100.00 5.750sa 15/05/17 15/05/21 100.00 2.1

94.43 94.43 94.43 94.43 GSBI28 TB 2.25% 05-28 6M... . . . . . . . . . . . . . . . . . 94.43 .330 31.162 94.007 94.384 100 2.25 22/05/17 21/05/28 - -118.421 118.421 118.421 118.421 GSBM22 TB 5.75% 07-22 6M... . . . . . . . . . . . . . . . . . 118.421 .650 76.974 115.00 118.304 100.00 5.750sa 15/07/17 15/07/22 100.00 2.2


10 Tables

Share OptionsTRADED POSITIONS FOR THE WEEK ENDING FRIDAY, FEBRUARY 3, 2017

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return









CALL OPTIONSAGL Energy Last Sale Price $23.46Feb 17 19.50 3.87 3.03 63 7159 27.80 1.00 -Feb 17 20.00 3.37 1.55 100 1022 27.00 1.00 -Feb 17 20.50 2.88 .79 100 564 26.30 .99 -Feb 17 21.50 1.91 1.96 200 479 24.90 .94 -Feb 17 22.00 1.46 .60 210 1451 24.30 .89 -Feb 17 22.50 1.04 .75 294 1127 23.70 .80 5.93Feb 17 23.00 .69 .27 306 550 23.10 .67 17.04Feb 17 23.50 .41 .44 308 264 22.60 .52 30.75Mar 17 20.50 2.87 2.05 6 780 20.00 .97 -Mar 17 23.00 .78 .80 551 512 20.10 .66 8.89Mar 17 23.50 .54 .33 100 209 20.00 .55 14.86Mar 17 24.00 .35 .18 75 1939 19.90 .44 9.72Apr 17 21.00 2.38 .52 100 347 18.40 .93 -Apr 17 23.50 .63 .30 410 856 18.60 .57 11.67May 17 21.50 1.97 1.85 71 121 17.80 .87 -Dec 17 19.00 4.42 3.66 12 27 20.10 .93 -Dec 17 22.00 2.23 1.59 12 30 20.10 .76 3.72Amcor Last Sale Price $14.17Feb 17 14.25 .28 .28 100 150 26.30 .50 34.96Feb 17 14.51 .13 .21 200 470 26.10 .38 15.33Feb 17 15.00 .07 .09 25 2318 26.10 .20 8.59Mar 17 14.25 .40 .38 150 164 24.20 .53 18.17Mar 17 14.75 .23 .20 50 200 24.00 .39 10.35Mar 17 15.00 .17 .14 180 8715 23.90 .32 7.59Apr 17 14.00 .59 .56 105 105 23.00 .61 13.03Jun 17 12.50 1.77 1.80 10 - 24.00 .85 1.84Jun 17 12.75 1.57 1.56 3 - 23.40 .83 2.63Jun 17 14.25 .65 .79 100 104 21.70 .58 11.39Jun 17 14.75 .46 .40 100 170 21.40 .48 7.97Jun 17 15.00 .38 .50 200 693 21.30 .43 6.66Jul 17 15.00 .45 .42 50 - 21.20 .45 6.55AMP Last Sale Price $5.06Feb 17 0.01 4.91 4.84 100 250 - - -Feb 17 4.90 .28 .20 100 1799 43.10 .66 39.50Feb 17 5.00 .21 .22 200 6467 40.90 .58 51.52Feb 17 5.25 .09 .09 3220 11238 37.00 .36 30.91Feb 17 5.50 .03 .03 40 2445 34.60 .17 10.30Mar 17 4.60 .52 .51 100 100 38.30 .78 7.08Mar 17 5.00 .22 .20 50 2726 32.00 .59 20.61Mar 17 5.25 .11 .11 5640 6539 29.70 .43 14.17Mar 17 5.26 .10 .06 340 1191 29.60 .42 12.88Mar 17 5.50 .04 .04 20 4923 28.10 .26 5.80Apr 17 4.90 .29 .23 2000 2000 28.90 .65 11.16Apr 17 5.25 .13 .11 180 2310 26.80 .45 11.16Jun 17 5.00 .28 .31 650 1200 24.40 .62 10.80Sep 17 5.25 .22 .23 750 866 22.30 .54 6.67Dec 17 5.50 .18 .17 80 102 22.00 .48 4.03Ansell Last Sale Price $21.89Feb 17 21.50 1.11 2.34 2 2 45.40 .60 56.77Feb 17 22.00 .84 1.05 14 112 45.00 .51 66.70Feb 17 22.50 .62 .60 12 2 44.90 .43 49.23Feb 17 23.00 .46 1.66 530 30 44.90 .35 36.13Feb 17 23.50 .33 .32 5 86 45.20 .28 26.20Feb 17 24.00 .23 .75 18 103 45.40 .22 18.66Feb 17 25.50 .08 .31 40 160 46.20 .09 6.35Apr 17 20.00 2.46 2.29 50 50 35.10 .76 11.22Apr 17 20.50 2.12 1.97 50 50 34.60 .71 14.39May 17 24.00 .74 1.18 500 540 32.00 .37 11.02May 17 25.00 .51 .92 16 16 31.90 .29 7.52May 17 27.50 .19 .34 20 20 31.80 .13 2.75May 17 28.00 .15 .28 20 41 31.80 .11 2.23ANZ Banking Grp Last Sale Price $29.11Feb 17 29.50 .14 .15 337 - 17.10 .29 24.18Feb 17 30.00 .03 .07 510 566 16.30 .08 5.37Feb 17 29.50 .23 .28 20 20 16.50 .36 21.05Feb 17 30.00 .09 .07 55 40 15.90 .18 8.06Feb 17 25.00 4.22 1.16 12 12 34.20 .98 6.87Feb 17 25.51 3.71 3.80 50 263 30.30 .97 6.87Feb 17 26.00 3.23 3.40 100 180 27.00 .97 7.16Feb 17 26.51 2.73 1.62 110 513 24.20 .96 7.46Feb 17 27.50 1.77 1.83 160 5548 20.00 .90 9.55Feb 17 27.51 1.76 1.99 80 1475 19.90 .90 9.55Feb 17 28.00 1.31 1.37 20 916 18.50 .84 12.24Feb 17 28.50 .91 .98 255 1063 17.40 .73 17.61Feb 17 29.00 .56 .60 498 6687 16.60 .58 27.17Feb 17 29.01 .56 .88 130 831 16.60 .58 27.47Feb 17 29.50 .32 .29 2004 6364 16.20 .40 18.81Feb 17 29.51 .31 .56 30 434 16.20 .40 18.51Feb 17 30.00 .16 .13 4068 9644 16.00 .24 9.25Feb 17 30.50 .07 .09 3347 5574 16.10 .13 4.18Feb 17 30.51 .07 .16 25 1575 16.10 .13 4.18Feb 17 31.00 .03 .04 155 2823 16.30 .06 1.79Feb 17 31.01 .03 .06 600 610 16.30 .06 1.79Feb 17 31.50 .01 .05 200 2774 16.60 .03 .60Feb 17 32.00 .00 .01 1160 3082 16.80 .01 .24Mar 17 22.51 6.75 6.75 100 336 33.40 .98 3.47Mar 17 26.51 2.87 4.92 7 646 20.90 .90 5.93Mar 17 28.00 1.57 1.75 630 3499 17.90 .76 10.30Mar 17 28.01 1.56 2.31 60 875 17.90 .76 10.41Mar 17 28.50 1.20 1.25 52 4160 17.20 .69 13.21Mar 17 29.00 .89 1.07 600 2520 16.60 .59 17.35Mar 17 29.50 .62 .58 1155 5202 16.20 .48 13.88Mar 17 30.00 .41 .44 1270 4800 15.90 .38 9.29Mar 17 30.01 .41 .65 20 531 15.90 .37 9.18Mar 17 30.50 .27 .23 340 2770 15.70 .28 6.05Mar 17 31.00 .17 .15 627 9912 15.70 .20 3.69Mar 17 31.50 .10 .09 185 4132 15.80 .13 2.24Mar 17 32.00 .06 .10 47 7340 15.90 .09 1.34Mar 17 32.50 .04 .04 200 2721 16.10 .06 .78Apr 17 27.00 2.52 3.08 110 254 18.40 .85 6.19Apr 17 27.50 2.11 1.18 250 864 17.70 .81 7.39Apr 17 28.00 1.72 2.52 100 278 17.10 .75 9.03Apr 17 29.00 1.05 1.10 240 564 16.20 .60 14.11Apr 17 29.50 .79 .80 490 1060 15.90 .51 11.79Apr 17 30.00 .57 .55 550 414 15.60 .42 8.51Apr 17 30.50 .40 .41 674 4157 15.40 .34 5.97Apr 17 31.00 .27 .29 400 3108 15.20 .26 4.03Apr 17 31.50 .18 .27 220 576 15.10 .19 2.69Apr 17 31.51 .17 .26 20 300 15.10 .19 2.61Apr 17 32.00 .12 .16 2 326 15.00 .14 1.72Apr 17 32.01 .12 .12 60 120 15.00 .13 1.72May 17 28.50 1.44 1.53 218 468 17.00 .68 9.24May 17 30.00 .66 .86 38 168 16.30 .46 7.33May 17 30.01 .47 .50 50 592 16.30 .46 5.32May 17 30.50 .48 .50 75 394 16.20 .39 5.43May 17 31.00 .35 .43 30 617 16.20 .32 3.92May 17 31.50 .26 .31 20 2685 16.20 .26 2.85Jun 17 27.50 2.23 2.60 50 2706 18.10 .78 5.29Jun 17 27.51 1.89 3.30 40 442 18.10 .77 2.43Jun 17 28.51 1.28 1.48 112 804 17.40 .68 5.84Jun 17 29.00 1.23 .98 50 907 17.00 .62 9.51Jun 17 29.01 1.03 1.18 90 1580 17.00 .62 7.98Jun 17 29.50 .97 1.56 600 1111 16.80 .56 8.27Jun 17 30.01 .64 .55 19 502 16.50 .49 5.42Jun 17 32.00 .23 .29 28 848 16.00 .26 1.96Jul 17 29.50 1.02 1.10 140 - 16.40 .57 7.34Sep 17 28.01 1.99 1.26 7 62 17.70 .73 4.66Sep 17 29.01 1.45 1.51 45 801 17.10 .64 7.11Sep 17 29.50 1.26 - 500 4 16.90 .60 6.64Sep 17 30.00 1.03 2.19 250 425 16.60 .55 5.45Sep 17 32.00 .44 .47 20 288 15.90 .35 2.29Sep 17 33.00 .28 .30 28 28 15.80 .27 1.45Dec 17 29.51 1.19 - 20 37 17.10 .62 4.61Dec 17 30.01 1.00 1.01 92 485 16.90 .58 3.91ASX Last Sale Price $50.13Feb 17 50.00 .81 .60 345 576 15.20 .57 23.58Feb 17 51.00 .39 .41 358 616 15.20 .35 13.35Feb 17 52.00 .16 .17 33 353 15.20 .18 5.37Mar 17 50.00 1.06 1.20 2 57 14.80 .59 12.09Mar 17 51.00 .63 .96 149 146 14.80 .45 8.13Mar 17 51.01 .48 .56 1 1294 14.80 .45 6.31Mar 17 53.00 .17 .27 149 83 14.90 .22 2.28Apr 17 49.01 1.51 1.42 6 6 14.40 .71 3.42Apr 17 52.00 .46 .43 525 1065 14.30 .38 3.99Jul 17 51.00 1.45 - 10 - 15.00 .56 6.01Sep 17 44.00 6.39 5.40 40 36 17.20 .90 .81Sep 17 60.00 .23 .23 50 222 17.00 .17 .72Dec 17 46.00 4.95 3.80 40 40 17.00 .83 1.84Alumina Last Sale Price $1.90Feb 17 1.65 .26 .30 100 5881 48.20 .91 13.76Feb 17 1.70 .22 .28 970 4494 45.80 .86 18.34Feb 17 1.80 .14 .17 50 905 42.70 .72 36.69Feb 17 1.95 .05 .07 520 520 41.00 .41 45.86Feb 17 2.00 .04 .04 6000 393 41.20 .32 32.10Feb 17 2.10 .01 .02 452 752 42.10 .17 13.76Mar 17 1.65 .27 .30 20 1824 42.40 .84 8.60Mar 17 1.70 .23 .26 40 1261 41.10 .79 10.32Mar 17 1.81 .14 .16 25 25 39.30 .67 17.20Mar 17 2.00 .06 .06 100 103 38.40 .41 20.64Mar 17 2.10 .04 .04 100 - 38.80 .29 12.04Apr 17 1.75 .20 .22 13 4500 38.90 .72 12.61Apr 17 2.00 .07 .10 1770 18014 37.30 .44 17.20Jun 17 2.01 .11 .12 550 550 36.40 .48 14.41Aurizon Hldgs Last Sale Price $5.03Feb 17 5.00 .13 .14 45 2220 24.00 .58 34.55Apr 17 4.90 .22 .22 50 - 20.60 .67 7.77Bendigo&Adelaide Bk Last Sale Price $12.49Feb 17 11.50 1.06 1.08 106 315 30.20 .89 9.74Feb 17 12.50 .32 .33 50 56 26.60 .53 43.84Feb 17 12.75 .20 .20 111 200 26.00 .40 28.53Mar 17 12.76 .22 .22 75 895 23.00 .46 11.48Mar 17 13.00 .17 .19 150 150 22.80 .38 9.13Jul 17 11.50 1.21 1.19 106 - 22.70 .78 3.67BHP Billiton Last Sale Price $26.20Feb 17 26.50 .28 .75 40 40 30.70 .40 55.73Feb 17 27.00 .13 .14 300 310 29.90 .23 24.88Feb 17 27.50 .04 .31 511 482 29.10 .11 8.96

Feb 17 28.00 .01 .05 40 58 28.50 .04 2.99Feb 17 28.50 .00 .01 1500 25 27.90 .01 .60Feb 17 29.00 .00 .02 3280 3280 27.40 - .20Feb 17 27.50 .16 .14 435 210 29.40 .21 15.92Feb 17 28.00 .09 .06 110 100 29.60 .13 8.46Feb 17 28.50 .04 .05 2080 75 30.00 .08 4.48Feb 17 29.00 .03 .09 200 200 30.50 .04 2.49Feb 17 19.01 7.20 7.27 60 285 55.50 .99 .66Feb 17 22.00 4.24 3.42 126 575 40.30 .97 2.32Feb 17 22.01 4.22 4.64 110 960 40.20 .97 2.32Feb 17 22.50 3.75 4.15 30 2094 38.40 .96 3.32Feb 17 23.00 3.27 4.53 161 5075 36.70 .94 4.64Feb 17 23.01 3.26 3.80 10 1014 36.70 .94 4.64Feb 17 23.50 2.80 3.13 240 1445 35.20 .92 6.63Feb 17 24.00 2.35 3.70 10 1125 33.90 .88 9.62Feb 17 24.50 1.91 3.17 85 1573 32.70 .83 13.93Feb 17 25.00 1.51 1.91 30 4100 31.70 .76 20.57Feb 17 25.01 1.50 2.40 500 1461 31.70 .76 20.90Feb 17 25.50 1.16 1.15 73 1867 30.90 .68 30.18Feb 17 25.51 1.15 1.47 50 681 30.90 .67 30.52Feb 17 26.00 .85 .83 1169 6076 30.30 .57 43.12Feb 17 26.01 .84 1.39 60 967 30.30 .57 43.45Feb 17 26.50 .60 .57 1187 5195 29.80 .47 39.80Feb 17 26.51 .59 .95 295 986 29.80 .46 39.47Feb 17 27.00 .41 .37 3319 14451 29.50 .36 26.87Feb 17 27.01 .40 .79 387 710 29.50 .36 26.54Feb 17 27.50 .27 .24 1127 5079 29.30 .27 17.58Feb 17 27.51 .26 .42 7 289 29.30 .26 17.25Feb 17 28.00 .17 .15 2003 11459 29.20 .19 10.95Feb 17 28.01 .17 .41 290 490 29.20 .19 10.95Feb 17 28.50 .10 .19 2010 59153 29.20 .13 6.63Feb 17 28.51 .10 .24 220 280 29.20 .12 6.63Feb 17 29.00 .06 .06 3683 2263 29.30 .08 3.98Feb 17 29.50 .04 .11 35 660 29.40 .05 2.32Feb 17 29.51 .04 .10 26 26 29.40 .05 2.32Feb 17 30.00 .02 .10 30 1543 29.50 .03 1.33Feb 17 30.50 .01 .01 6065 150 29.60 .02 .66Feb 17 31.01 .01 .01 30 136 32.40 .02 .66Mar 17 18.50 7.72 8.20 5 469 42.00 .99 .62Mar 17 20.00 6.24 5.73 65 2107 39.40 .97 1.00Mar 17 21.00 5.26 5.68 60 1892 37.20 .95 1.62Mar 17 21.50 4.79 3.75 251 2225 36.00 .94 2.11Mar 17 22.00 4.31 4.32 79 2941 35.00 .92 2.74Mar 17 22.01 4.05 5.09 2 1721 34.90 .92 -Mar 17 22.50 3.84 4.68 33 2833 33.90 .90 3.48Mar 17 23.00 3.39 3.85 30 1599 33.00 .87 4.73Mar 17 23.01 3.17 3.59 2 2480 33.00 .87 -Mar 17 24.00 2.54 3.92 140 2210 31.40 .80 8.33Mar 17 24.01 2.38 3.29 2 2878 31.40 .80 4.60Mar 17 24.51 2.01 2.99 2 1962 30.80 .76 7.96Mar 17 25.00 1.79 2.14 20 2098 30.20 .70 14.68Mar 17 25.01 1.68 1.79 125 2394 30.20 .70 12.19Mar 17 25.50 1.47 1.43 34 791 29.80 .64 19.16Mar 17 26.00 1.19 2.08 153 4875 29.40 .58 24.63Mar 17 26.01 1.12 1.55 10 2549 29.40 .58 23.14Mar 17 26.50 .94 1.03 400 8818 29.10 .51 23.51Mar 17 26.51 .90 .82 1119 3506 29.10 .51 22.27Mar 17 27.00 .73 .70 575 10291 28.80 .45 18.28Mar 17 27.01 .70 .66 218 2341 28.80 .45 17.54Mar 17 27.50 .57 .77 1610 2367 28.60 .38 14.18Mar 17 27.51 .55 .91 289 1575 28.60 .38 13.56Mar 17 28.00 .44 .39 1668 3136 28.50 .32 10.82Mar 17 28.01 .41 .63 65 728 28.50 .32 10.32Mar 17 28.50 .33 .30 860 9411 28.40 .26 8.09Mar 17 28.51 .32 .49 17 201 28.40 .26 7.84Mar 17 29.00 .24 .22 5895 1881 28.30 .21 5.97Mar 17 29.01 .23 .47 90 1301 28.30 .21 5.85Mar 17 29.50 .17 .31 50 905 28.30 .17 4.35Mar 17 30.00 .13 .13 413 1975 28.30 .14 3.23Mar 17 30.01 .13 .20 63 4473 28.30 .14 3.11Mar 17 30.51 .10 .15 60 460 28.40 .11 2.36Mar 17 31.00 .07 .11 1040 3299 28.50 .08 1.74Mar 17 31.01 .07 .20 90 770 28.50 .08 1.62Apr 17 22.50 3.90 2.26 385 436 32.00 .88 3.32Apr 17 23.00 3.46 3.82 50 232 31.40 .85 4.39Apr 17 23.01 3.35 3.75 10 95 31.40 .85 2.65Apr 17 24.00 2.66 2.64 30 197 30.20 .78 7.63Apr 17 25.00 1.96 1.96 100 348 29.20 .69 12.52Apr 17 25.50 1.66 1.95 200 557 28.80 .64 15.84Apr 17 26.00 1.39 1.61 1 648 28.40 .59 19.65Apr 17 27.00 .94 1.35 1741 4261 27.90 .48 15.51Apr 17 27.50 .76 1.13 45 245 27.60 .42 12.60Apr 17 28.00 .60 .75 2599 3122 27.50 .37 10.03Apr 17 28.50 .48 .73 337 41765 27.30 .32 8.04Apr 17 29.00 .39 .49 2701 1720 27.30 .27 6.39May 17 24.01 2.78 3.20 10 34 29.70 .77 7.34May 17 26.00 1.60 1.56 199 338 28.20 .60 17.35May 17 26.50 1.36 1.38 4 1690 27.90 .55 16.85May 17 27.00 1.15 1.77 34 190 27.70 .50 14.24May 17 29.00 .53 .77 40 447 26.90 .31 6.59May 17 29.50 .44 .58 68 580 26.70 .27 5.41May 17 30.00 .35 .47 432 50 26.70 .23 4.35May 17 30.50 .29 .42 30 501 26.80 .20 3.61Jun 17 20.57 5.80 6.57 58 354 33.20 .91 1.61Jun 17 21.98 4.58 5.28 34 1740 31.80 .86 3.36Jun 17 24.78 2.54 2.87 30 5835 29.20 .70 10.61Jun 17 25.26 2.25 2.52 67 832 28.90 .66 12.46Jun 17 26.19 1.76 2.00 70 255 28.30 .59 16.63Jun 17 27.13 1.35 1.10 30 542 27.70 .51 12.75Jun 17 29.00 .74 1.04 80 134 27.00 .35 7.01Jun 17 29.92 .54 .63 20 1219 26.80 .29 5.12Jun 17 30.40 .46 .63 2 103 26.70 .26 4.31Jun 17 31.34 .33 .35 100 100 26.70 .20 3.08Jul 17 25.50 2.31 - 22 74 28.70 .65 12.86Jul 17 28.00 1.22 1.49 200 - 27.60 .46 9.67Jul 17 28.50 1.05 1.29 449 199 27.40 .42 8.40Jul 17 29.00 .90 1.11 250 200 27.10 .38 7.16Sep 17 23.00 4.18 4.85 42 136 30.80 .79 5.74Sep 17 24.01 3.36 3.81 220 370 30.20 .74 6.82Sep 17 26.00 2.38 2.59 80 4553 29.00 .62 12.79Sep 17 27.01 1.82 1.75 30 284 28.40 .56 10.65Sep 17 28.00 1.51 1.72 90 1950 28.00 .49 8.87Sep 17 28.50 1.35 1.50 170 3150 27.80 .46 7.87Sep 17 29.00 1.19 1.48 180 2420 27.60 .43 6.94Sep 17 30.00 .92 1.11 100 288 27.30 .37 5.39Dec 17 23.38 4.22 4.62 74 1308 30.60 .76 6.08Dec 17 24.31 3.65 4.29 6 464 30.00 .72 7.59Dec 17 27.60 2.00 - 40 57 28.20 .55 8.67Dec 17 29.00 1.51 1.60 30 570 27.60 .47 6.53Dec 17 30.39 1.13 1.33 37 37 27.10 .40 4.89Mar 18 28.00 2.13 2.29 40 30 27.50 .59 7.07Mar 18 29.00 1.78 1.73 30 20 27.20 .48 5.93Jun 18 26.00 3.29 3.58 79 10 28.60 .71 8.44Dec 19 28.00 3.73 4.25 50 50 28.80 .67 4.96Boral Last Sale Price $5.66Feb 17 5.13 .54 .58 25 215 36.40 .89 1.54Feb 17 5.62 .16 .30 50 1186 30.70 .57 36.85Feb 17 5.87 .06 .07 30 333 29.40 .33 18.43Feb 17 5.88 .04 .06 41 1790 29.40 .32 12.28Feb 17 6.11 .02 .04 160 945 28.80 .15 6.14Mar 17 5.63 .20 .12 30 84 28.20 .57 19.58Mar 17 5.87 .12 .14 60 773 27.70 .42 13.24Mar 17 6.11 .06 .07 93 5270 27.30 .28 6.91Apr 17 5.87 .14 .10 60 360 25.60 .45 11.13Apr 17 6.11 .09 .16 54 54 25.50 .32 6.53May 17 6.00 .14 .20 30 30 24.30 .41 7.77Bank of Qld Last Sale Price $11.62Feb 17 12.00 .09 .09 35 163 19.60 .27 12.71Mar 17 11.75 .34 .66 72 341 21.00 .50 19.07Mar 17 12.25 .15 .17 20 418 20.10 .30 8.41Apr 17 12.25 .19 .28 100 100 19.70 .35 7.10Apr 17 12.50 .13 .17 20 20 19.70 .28 4.86Jul 17 13.00 .13 .25 50 50 19.00 .28 2.33Jul 17 13.50 .08 .16 38 38 19.50 .20 1.44BlueScope Steel Last Sale Price $10.73Feb 17 7.25 3.46 3.58 68 200 81.60 .98 -Feb 17 10.50 .49 .84 5 46 39.00 .62 42.12Feb 17 11.00 .25 .26 68 443 38.10 .42 40.50Feb 17 11.25 .17 .34 60 145 38.00 .33 27.54Feb 17 12.25 .03 .10 122 172 38.70 .08 4.86Mar 17 10.01 1.01 1.22 50 190 40.20 .72 17.92Mar 17 11.00 .48 .73 10 61 37.80 .49 29.16Mar 17 12.00 .19 .43 30 245 36.90 .26 11.24Mar 17 13.00 .07 .13 97 97 37.20 .12 3.95Apr 17 9.00 1.89 1.53 5 456 42.20 .85 6.48Apr 17 10.00 1.14 1.54 10 10 38.70 .71 16.60Sep 17 11.00 1.13 1.56 300 300 36.20 .58 16.08Dec 17 11.00 1.36 1.79 260 200 36.70 .60 14.31Brambles Last Sale Price $10.45Feb 17 10.50 .22 .14 12 182 25.20 .50 35.76Feb 17 10.75 .12 .18 583 793 25.10 .35 19.96Feb 17 11.25 .03 .04 205 2225 25.10 .12 4.99Feb 17 11.75 .01 .02 16 61 25.30 .03 .83Mar 17 9.75 .77 .75 100 - 23.70 .81 4.37Mar 17 10.25 .42 .41 1 10 22.80 .64 13.72Mar 17 10.50 .29 .33 190 55 22.60 .54 18.09Mar 17 10.75 .20 .25 400 813 22.50 .43 12.16Mar 17 10.76 .18 .24 200 240 22.50 .42 11.23Mar 17 11.00 .13 .17 250 270 22.40 .33 7.80Mar 17 12.75 .00 .01 1600 762 22.60 .02 .12Mar 17 13.00 .00 .01 1000 2327 22.60 - -Apr 17 10.50 .36 .28 80 100 22.30 .55 14.97Apr 17 11.00 .19 .36 300 386 21.90 .38 7.69Apr 17 12.26 .03 .04 40 35 22.90 .10 1.25May 17 10.00 .70 .72 615 - 23.40 .71 7.95May 17 11.00 .25 .33 3000 3120 22.10 .42 7.80Jun 17 11.75 .14 .14 1600 1610 21.20 .26 3.21C’wlth Bank of Aust Last Sale Price $81.68Feb 17 80.00 1.92 2.23 26 226 17.00 .84 15.32Feb 17 81.00 1.11 1.00 230 30 15.40 .68 27.13Feb 17 82.00 .50 .50 3475 2190 14.40 .44 31.92Feb 17 83.00 .17 .19 409 409 14.10 .20 11.17Feb 17 84.00 .05 .07 990 1085 14.30 .07 3.19

Feb 17 85.00 .01 .04 150 549 14.70 .02 .64Feb 17 0.01 81.70 81.94 1 1 - - 1.12Feb 17 82.00 .92 .88 40 40 16.30 .48 29.21Feb 17 83.00 .51 .66 37 37 15.90 .33 16.12Feb 17 84.00 .25 .32 27 27 15.60 .19 7.82Feb 17 74.00 7.83 8.00 50 243 17.90 .99 3.09Feb 17 74.01 5.86 3.98 10 484 17.90 .99 -Feb 17 76.01 3.98 2.75 300 1637 17.10 .97 -Feb 17 77.00 4.88 4.78 455 879 16.60 .95 4.26Feb 17 78.01 2.31 2.65 110 990 16.10 .91 -Feb 17 79.00 3.05 3.07 37 2326 15.70 .84 7.87Feb 17 79.01 1.62 1.71 176 2575 15.70 .84 -Feb 17 80.00 2.23 2.16 30 455 15.30 .75 11.70Feb 17 80.01 1.05 1.21 190 2170 15.30 .75 -Feb 17 81.00 1.53 1.66 108 1866 15.00 .64 18.09Feb 17 81.01 .63 .63 506 6131 15.00 .63 -Feb 17 82.00 .99 .94 1583 2568 14.80 .50 21.07Feb 17 82.01 .35 .48 195 1832 14.80 .50 7.45Feb 17 83.00 .59 .54 3733 2852 14.80 .36 12.66Feb 17 83.01 .19 .23 1060 7479 14.80 .36 3.94Feb 17 84.00 .34 .40 1889 2008 15.00 .25 7.13Feb 17 84.01 .10 .11 476 2537 15.00 .24 2.02Feb 17 85.00 .19 .26 2237 5861 15.30 .16 4.04Feb 17 85.01 .06 .06 2025 2034 16.00 .17 1.28Feb 17 86.00 .10 .22 290 1922 15.80 .10 2.13Feb 17 88.00 .04 .14 75 1020 17.00 .04 .74Feb 17 89.00 .02 .04 1028 1591 17.60 .02 .43Mar 17 56.01 23.89 24.15 1 55 25.50 1.00 -Mar 17 77.00 4.92 5.35 41 1561 16.30 .86 1.96Mar 17 78.00 4.01 4.35 10 846 15.90 .82 2.67Mar 17 79.00 3.17 3.20 9 706 15.50 .77 3.87Mar 17 79.01 2.42 2.74 82 2073 15.50 .77 -Mar 17 80.01 1.85 2.17 5 1158 15.20 .70 1.44Mar 17 81.01 1.38 1.56 140 721 14.90 .63 5.67Mar 17 82.00 1.23 1.40 113 457 14.70 .55 9.78Mar 17 82.01 1.00 1.09 76 2112 14.70 .54 7.98Mar 17 83.00 .83 .76 93 720 14.60 .46 6.62Mar 17 83.01 .70 .73 28 1821 14.60 .46 5.63Mar 17 84.00 .55 .48 208 1068 14.60 .38 4.35Mar 17 84.01 .48 .55 118 1561 14.60 .38 3.87Mar 17 85.00 .35 .37 140 755 14.60 .30 2.83Mar 17 85.01 .33 .32 591 801 14.60 .30 2.63Mar 17 87.01 .14 .23 100 144 14.70 .18 1.16Mar 17 89.01 .06 .25 32 832 15.00 .10 .48Apr 17 77.01 4.27 4.40 50 661 16.40 .83 -Apr 17 78.00 4.13 4.51 32 551 16.00 .79 2.42Apr 17 81.00 2.01 1.94 10 108 14.90 .63 7.08Apr 17 82.00 1.50 1.57 30 2220 14.60 .57 7.98Apr 17 82.01 1.41 1.54 2 2 14.60 .57 7.50Apr 17 83.00 1.11 1.26 16 325 14.40 .50 5.88Apr 17 83.01 1.06 1.05 10 - 14.40 .50 5.67Apr 17 84.00 .80 .75 100 3125 14.20 .43 4.26Apr 17 88.00 .21 .83 200 236 14.20 .19 1.12May 17 79.00 3.59 3.71 50 342 15.70 .74 3.61May 17 80.00 2.93 3.64 15 62 15.40 .69 4.99May 17 81.01 2.29 2.40 40 134 15.20 .64 6.44May 17 84.00 1.16 1.22 30 102 14.60 .47 4.61Jun 17 81.68 2.47 2.34 15 1664 15.10 .61 7.51Jun 17 81.69 2.45 2.40 30 79 15.10 .61 7.45Jun 17 82.68 2.03 2.26 60 75 14.90 .57 6.17Jun 17 83.68 1.66 1.70 12 72 14.70 .51 5.05Jun 17 86.67 .86 .90 17 153 14.40 .36 2.61Jul 17 83.00 2.21 2.50 196 196 14.80 .57 5.63Jul 17 88.00 .81 1.00 5 5 14.20 .33 2.06Sep 17 80.01 3.27 3.10 10 126 15.80 .70 3.01Sep 17 83.00 2.52 2.55 40 248 15.20 .59 4.72Sep 17 83.01 2.07 2.03 21 21 15.20 .59 3.89Sep 17 84.00 2.14 2.30 10 155 15.00 .56 4.02Sep 17 84.01 1.75 1.80 4 - 15.00 .56 3.30Sep 17 88.00 1.08 1.15 10 978 14.80 .40 2.03Sep 17 90.00 .76 1.09 5 195 14.90 .33 1.43Dec 17 79.68 4.59 4.75 50 57 16.10 .72 3.59Dec 17 83.67 2.76 2.80 24 824 15.40 .60 3.83Dec 17 86.67 1.70 1.65 57 57 15.00 .51 2.36Dec 17 87.65 1.54 1.57 30 189 14.90 .47 2.14Coca-Cola Amatil Last Sale Price $9.78Feb 17 9.50 .43 .43 50 50 27.90 .70 26.66Feb 17 10.25 .08 .10 1297 1626 25.60 .24 14.22Mar 17 9.50 .44 .52 7 521 23.10 .68 10.66Mar 17 9.75 .28 .34 150 1938 22.20 .57 16.99Mar 17 10.01 .15 .14 21 10576 21.50 .45 10.00Apr 17 10.25 .14 .13 50 122 20.70 .39 6.44Jun 17 10.00 .33 .32 15 2502 20.20 .53 8.38Cimic Grp Last Sale Price $34.94Feb 17 34.00 1.59 1.10 10 1020 31.20 .67 32.33Feb 17 37.00 .33 .28 50 50 30.90 .24 16.42Feb 17 37.50 .26 .25 55 105 31.60 .19 12.69Feb 17 38.00 .20 .25 50 100 32.40 .15 9.95May 17 38.00 .91 .79 21 21 27.40 .36 8.44Jun 17 37.50 1.24 1.33 5 5 26.20 .42 8.81Computershare Last Sale Price $12.75Feb 17 12.25 .68 .75 75 350 31.80 .73 24.54Feb 17 12.50 .50 .58 15 834 31.00 .64 34.08Feb 17 12.75 .35 .40 200 549 30.50 .53 48.39Feb 17 13.00 .23 .34 303 323 30.10 .42 32.04Feb 17 13.25 .16 .23 210 232 30.00 .32 21.13Mar 17 11.75 1.15 .82 6 15 27.90 .81 7.41Mar 17 12.00 .94 .84 1196 3220 27.00 .76 9.71Mar 17 12.50 .60 .69 10 21 25.80 .63 17.89Mar 17 13.25 .26 .29 32 132 24.80 .40 13.29May 17 13.00 .52 .51 20 100 23.10 .52 13.16Jul 17 12.75 .81 - 10 - 23.10 .60 13.25CSL Last Sale Price $112.37Feb 17 90.01 22.90 22.00 9 9 39.40 .99 8.28Feb 17 100.00 12.97 3.93 14 190 27.10 .97 9.20Feb 17 102.01 11.01 10.55 475 1306 25.90 .95 10.05Feb 17 104.00 9.12 10.10 150 9030 24.90 .92 11.60Feb 17 104.01 9.12 10.33 488 1231 24.90 .92 11.68Feb 17 106.00 7.30 7.99 437 1591 24.00 .87 14.38Feb 17 106.01 7.29 6.70 7 389 24.00 .87 14.38Feb 17 108.00 5.59 5.50 50 1586 23.20 .79 18.87Feb 17 108.01 5.59 5.20 470 2685 23.20 .79 19.03Feb 17 110.00 4.08 6.60 10 2080 22.60 .69 26.45Feb 17 110.01 4.07 2.50 470 1602 22.60 .69 26.45Feb 17 112.00 2.81 3.40 210 1899 22.20 .56 37.74Feb 17 112.01 2.80 2.60 10 569 22.20 .56 37.74Feb 17 114.00 1.81 1.70 798 13041 22.00 .42 28.00Feb 17 114.01 1.81 1.65 10 280 22.00 .42 28.07Feb 17 116.00 1.12 1.40 228 6092 21.90 .30 17.25Feb 17 116.01 1.11 1.30 85 454 21.90 .30 17.17Feb 17 118.00 .65 .56 890 1590 22.00 .19 9.98Feb 17 120.00 .35 .52 260 1076 22.20 .12 5.49Feb 17 122.00 .19 .32 300 357 22.50 .07 2.94Feb 17 124.00 .10 .17 250 470 22.80 .04 1.55Mar 17 95.00 18.07 18.50 1 154 25.50 .97 4.09Mar 17 100.00 13.26 12.40 35 516 23.30 .92 5.13Mar 17 102.01 10.80 11.90 4 409 22.50 .89 2.55Mar 17 104.01 9.07 8.50 40 315 21.70 .86 4.15Mar 17 106.01 7.46 6.85 8 447 21.10 .80 6.35Mar 17 108.01 5.97 6.21 40 827 20.60 .74 9.37Mar 17 114.00 2.77 2.54 125 902 19.70 .49 16.04Mar 17 116.00 1.99 2.18 104 4251 19.60 .40 11.51Mar 17 116.01 1.88 1.80 149 195 19.60 .40 10.90Mar 17 118.00 1.39 1.10 60 433 19.60 .31 8.06Mar 17 118.01 1.33 1.55 28 18 19.60 .31 7.69Mar 17 120.00 .95 .93 600 765 19.60 .24 5.51Mar 17 122.00 .64 .68 20 339 19.70 .18 3.71Mar 17 126.00 .28 .55 149 247 20.10 .09 1.65Mar 17 132.00 .08 .14 50 28 20.80 .03 .46Apr 17 106.01 8.04 7.30 10 81 20.00 .79 6.48Apr 17 108.01 6.61 6.95 1 24 19.60 .73 8.68Apr 17 114.00 3.29 3.20 30 656 18.80 .51 12.72Apr 17 116.00 2.50 2.85 45 156 18.70 .44 9.65Apr 17 118.00 1.86 1.85 5 39 18.60 .36 7.19Apr 17 122.00 .99 .91 10 10 18.60 .23 3.83Apr 17 126.00 .50 .45 1 101 18.70 .14 1.93Apr 17 128.00 .35 .33 40 40 18.80 .10 1.35May 17 90.01 22.66 21.70 8 8 24.30 .97 .86May 17 104.01 10.15 9.70 10 20 20.20 .82 5.21May 17 112.01 4.92 4.50 8 18 19.00 .60 13.21May 17 114.00 3.96 4.61 20 10 18.80 .53 11.48Jun 17 88.01 24.89 25.90 10 16 24.30 .97 1.17Jun 17 104.01 10.85 10.00 16 18 20.10 .80 5.50Jun 17 110.00 6.88 3.30 25 778 19.40 .66 9.95Jun 17 112.00 5.75 5.70 10 159 19.20 .61 11.89Jun 17 132.00 .60 .53 35 84 18.70 .13 1.33Sep 17 110.00 8.61 8.60 6 68 19.80 .67 8.52Sep 17 112.00 7.53 8.30 10 11 19.70 .63 9.77Dec 17 112.00 8.69 8.80 26 35 19.90 .65 8.39Dec 17 114.00 7.70 3.15 25 75 19.70 .61 7.77Dec 17 116.00 6.79 6.50 12 12 19.60 .58 6.85Dec 17 120.00 5.22 4.77 34 54 19.30 .50 5.27Dec 17 132.00 2.17 2.03 11 - 18.90 .30 2.19Mar 18 116.00 8.04 8.64 4 4 19.80 .61 6.23CSR Last Sale Price $4.33Feb 17 4.40 .09 .13 55 1250 28.70 .44 36.13Mar 17 2.90 1.45 1.46 40 82 48.30 .99 2.26Mar 17 4.50 .12 .12 25 300 27.60 .41 18.06Mar 17 4.60 .09 .08 200 66 27.50 .33 13.55Caltex Aust Last Sale Price $28.63Feb 17 29.50 .28 .23 9 9 22.60 .32 17.00Feb 17 30.50 .10 .34 106 275 23.30 .14 6.07Feb 17 32.00 .01 .14 50 69 23.80 .03 .91Mar 17 28.50 .89 .84 50 50 21.80 .58 17.19Mar 17 29.00 .67 .64 301 266 22.00 .50 15.25Mar 17 29.50 .50 .48 60 50 22.20 .42 11.27Mar 17 29.51 .45 .43 30 - 22.20 .42 10.13Apr 17 27.50 1.61 1.60 34 34 21.60 .72 7.21Apr 17 30.00 .50 .53 30 30 21.50 .39 7.51Crown Resorts Last Sale Price $11.15Feb 17 12.00 .04 .10 85 2250 26.20 .13 6.24Mar 17 11.75 .17 .22 33 633 24.60 .34 9.94

Apr 17 11.50 .28 .38 10 60 24.00 .46 11.11Apr 17 12.00 .14 .19 10 90 23.60 .32 5.65Apr 17 12.25 .10 .15 80 255 23.60 .25 3.90Apr 17 12.50 .07 .10 250 516 23.50 .20 2.73Sep 17 12.25 .35 .41 100 25 23.80 .42 4.81Cybg Last Sale Price $4.64Feb 17 4.60 .13 .09 210 380 24.70 .59 33.71Feb 17 4.80 .04 .11 100 250 23.40 .30 16.86Mar 17 4.60 .20 .16 60 256 24.80 .59 23.18Mar 17 5.00 .06 .05 130 135 24.10 .26 7.73Jul 17 4.80 .27 .25 182 182 24.60 .52 11.91Jul 17 4.90 .23 .21 235 235 24.50 .47 10.11Flight Centre Travel Last Sale Price $29.46Feb 17 29.50 .91 .84 10 - 31.30 .52 53.69Feb 17 33.00 .07 .11 25 25 31.30 .07 4.13Mar 17 29.50 1.23 1.60 8 8 27.50 .55 27.21Apr 17 29.00 1.65 1.80 5 - 27.10 .61 17.55Apr 17 30.00 1.15 1.35 3 3 26.60 .51 16.96Fortescue Metals Grp Last Sale Price $6.45Feb 17 5.75 .72 1.10 100 - 70.30 .91 20.21Feb 17 6.25 .29 .46 150 200 55.40 .69 76.80Feb 17 6.50 .14 .45 380 330 49.70 .47 113.18Feb 17 6.75 .04 .09 280 185 45.50 .23 36.38Feb 17 7.00 .01 .04 280 200 42.60 .07 8.08Feb 17 7.25 .00 .05 400 400 40.90 .01 1.62Feb 17 6.50 .19 .17 101 10 44.00 .49 76.80Feb 17 6.75 .09 .14 485 366 42.00 .31 36.38Feb 17 7.00 .04 .17 40 40 40.70 .16 16.17Feb 17 7.50 .00 .04 1500 1500 39.50 .03 1.62Feb 17 5.26 1.22 1.32 20 335 62.10 .93 8.08Feb 17 6.00 .57 .68 850 2628 51.00 .76 33.68Feb 17 6.25 .40 .40 493 4475 48.50 .64 53.89Feb 17 6.50 .26 .25 2199 9937 46.60 .51 70.06Feb 17 6.75 .16 .17 2247 4477 45.10 .36 41.77Feb 17 7.00 .09 .17 9681 11383 44.10 .24 22.91Feb 17 7.01 .08 .08 200 100 44.10 .23 21.56Feb 17 7.25 .04 .09 6210 5648 43.50 .14 12.13Feb 17 7.50 .02 .04 50 964 43.10 .08 5.39Feb 17 7.75 .01 .04 50 150 43.00 .04 2.43Mar 17 4.61 1.80 1.73 74 774 54.70 .96 -Mar 17 5.26 1.21 1.17 380 830 47.30 .89 1.52Mar 17 6.00 .64 1.03 1258 4044 41.90 .72 18.69Mar 17 6.25 .48 .47 114 1039 40.90 .63 28.29Mar 17 6.50 .35 .35 990 5925 40.20 .53 35.37Mar 17 6.51 .34 .61 70 280 40.20 .53 34.86Mar 17 6.75 .25 .25 393 3365 39.80 .44 25.26Mar 17 7.00 .17 .33 3240 3014 39.60 .35 17.68Mar 17 7.25 .12 .19 520 13164 39.60 .27 12.13Mar 17 7.50 .08 .17 1880 2531 39.70 .20 8.08Mar 17 8.00 .04 .09 200 650 40.50 .11 4.04Apr 17 5.50 1.06 1.47 35 325 42.80 .83 7.75Apr 17 5.75 .88 1.00 25 1026 41.50 .77 11.79Apr 17 6.50 .42 .43 15 3617 38.80 .55 28.63Apr 17 6.75 .33 .32 130 1255 38.30 .47 21.89Apr 17 7.00 .24 .38 136 784 38.00 .39 16.17Apr 17 7.25 .18 .23 170 160 37.80 .31 12.13Apr 17 7.50 .13 .23 172 562 37.90 .25 8.76May 17 6.50 .51 .50 27 100 38.70 .56 25.52May 17 7.50 .20 .33 1627 34573 38.40 .30 9.85Jun 17 6.00 .86 1.05 20 6926 40.50 .69 15.78Jun 17 6.75 .50 .57 390 5840 39.50 .51 19.25Jun 17 7.00 .41 .42 310 330 39.20 .46 15.78Jun 17 7.25 .34 .34 400 1980 39.00 .40 12.90Jun 17 7.50 .27 .32 100 11000 38.70 .35 10.39Jul 17 6.50 .67 - 20 120 39.50 .58 21.50Jul 17 7.25 .39 .50 25 6 38.70 .42 12.61Jul 17 7.50 .32 .41 195 - 38.60 .37 10.35Sep 17 6.50 .78 .76 741 475 39.90 .60 18.43Sep 17 6.75 .67 .89 250 250 39.50 .55 15.81Dec 17 3.00 3.46 .56 200 3150 50.30 .98 -Dec 17 6.50 .90 .99 120 120 39.60 .62 15.73Dec 17 7.25 .61 .81 4100 4112 38.90 .50 10.81Dec 17 7.75 .47 .63 5 5 38.60 .43 8.35Fairfax Media Last Sale Price $0.89Feb 17 0.85 .06 .03 100 500 39.40 .70 49.10Feb 17 0.90 .03 .03 300 12510 39.40 .46 58.92Feb 17 0.95 .01 .02 1000 1000 39.40 .25 29.46Mar 17 0.85 .07 .03 100 100 34.40 .67 22.09Mar 17 0.95 .03 .03 1000 27002 37.30 .36 18.41Apr 17 0.85 .07 .10 825 20000 35.00 .66 19.64Apr 17 0.90 .05 .07 3850 13850 35.90 .53 24.55Goodman Grp Last Sale Price $6.93Jun 17 7.00 .30 .50 50 50 18.60 .57 10.93GPT Grp Last Sale Price $4.68Mar 17 4.70 .14 .35 150 150 19.40 .54 19.50Apr 17 4.80 .13 .17 245 262 18.90 .46 12.07Harvey Norman Last Sale Price $4.87Apr 17 4.90 .19 .25 10 10 23.90 .55 16.51Apr 17 5.25 .07 .11 40 1946 23.70 .31 6.25Insurance Aust Grp Last Sale Price $5.84Feb 17 5.50 .38 .33 300 176 30.70 .82 11.90Feb 17 5.75 .20 .18 203 1987 27.80 .63 31.25Mar 17 5.90 .10 .09 2200 4410 20.50 .51 11.16Mar 17 6.13 .05 .04 1141 15006 20.20 .32 5.58May 17 5.75 .25 .21 300 500 20.40 .64 8.65May 17 6.00 .14 .14 250 150 19.80 .49 7.81IOOF Hldgs Last Sale Price $8.92Feb 17 9.25 .10 .18 303 1338 27.20 .31 19.49Feb 17 9.50 .05 .06 100 1107 27.60 .19 9.74Mar 17 9.50 .10 .17 110 180 25.60 .31 6.94Apr 17 9.00 .29 .32 330 - 24.90 .54 14.13Apr 17 9.50 .14 .15 40 70 24.60 .36 6.58Jul 17 9.25 .35 .44 20 20 23.80 .51 8.18Sep 17 10.00 .26 .30 10 115 24.90 .39 4.38Iluka Res Last Sale Price $7.00Feb 17 6.25 .82 1.53 90 90 44.70 .88 17.38Feb 17 6.50 .60 1.05 100 152 41.40 .80 26.07Feb 17 6.75 .41 1.12 20 301 38.90 .68 39.73Feb 17 7.25 .14 .12 425 366 36.20 .37 36.00Feb 17 7.50 .07 .13 1825 1775 35.60 .23 18.62Feb 17 7.51 .07 .16 120 120 35.60 .22 18.62Feb 17 7.75 .04 .09 410 775 35.40 .13 8.69Feb 17 8.00 .01 .04 214 417 35.40 .06 3.72Feb 17 8.01 .01 .03 300 2800 35.40 .06 3.72Mar 17 7.00 .35 .41 9041 8900 34.20 .55 32.59Mar 17 7.25 .24 .28 321 253 33.80 .45 22.35Mar 17 7.26 .23 .36 180 190 33.80 .44 20.95Mar 17 7.50 .16 .29 100 3096 33.60 .35 14.90Mar 17 7.51 .16 .22 80 385 33.60 .34 14.43Mar 17 7.75 .11 .10 130 447 33.70 .26 9.78Mar 17 8.00 .07 .19 50 270 33.90 .19 6.52Mar 17 8.01 .07 .09 110 260 33.90 .19 6.05Apr 17 7.26 .30 .39 55 130 32.80 .47 18.62Jun 17 7.50 .38 .53 8888 8955 33.40 .46 13.30Jun 17 7.75 .29 .42 400 600 33.00 .39 10.46Jul 17 7.75 .35 .56 100 100 33.30 .42 10.58Sep 17 7.75 .46 - 20 - 33.60 .46 10.08Incitec Pivot Last Sale Price $3.68Feb 17 3.30 .42 .50 50 5714 41.50 .89 18.89Feb 17 3.60 .17 .20 20 1755 31.80 .65 42.51Feb 17 3.80 .06 .13 25 498 28.50 .34 28.34Feb 17 3.90 .03 .08 457 550 27.50 .21 14.17Feb 17 4.00 .01 .04 200 200 27.00 .11 7.08Mar 17 4.00 .06 .11 70 2200 26.50 .25 9.74May 17 3.31 .46 .55 35 70 29.30 .80 7.53James Hardie Ind Last Sale Price $19.94Feb 17 20.00 .48 .43 200 - 28.50 .51 41.84Feb 17 21.00 .16 .15 530 391 28.30 .24 13.95Feb 17 21.50 .09 .28 20 376 28.50 .15 7.41Mar 17 22.00 .20 .37 660 1521 26.70 .21 6.37Mar 17 22.50 .13 .14 94 600 26.80 .15 4.25Mar 17 24.00 .04 .12 100 154 27.40 .05 1.14Apr 17 18.50 1.86 1.96 100 - 26.30 .78 9.04Lendlease Grp Last Sale Price $14.29Feb 17 14.00 .47 .36 5 474 23.40 .68 22.50Feb 17 14.25 .32 .33 10 287 22.70 .56 34.06Feb 17 14.50 .20 .35 95 1422 22.20 .42 24.93Mar 17 13.50 .93 .94 40 199 24.50 .77 6.16Mar 17 14.00 .57 .35 72 275 23.30 .64 12.77Mar 17 14.25 .42 .33 25 6755 22.80 .57 17.56Mar 17 14.26 .38 .31 35 115 22.70 .57 15.74Mar 17 14.50 .31 .40 107 882 22.30 .49 14.14Mar 17 14.51 .28 .21 220 410 22.30 .49 12.54Mar 17 15.00 .15 .23 50 250 21.80 .33 6.84Apr 17 14.00 .63 .53 50 70 22.10 .65 10.19Apr 17 14.25 .49 .60 8 100 21.70 .58 13.68Jun 17 14.25 .66 .66 250 50 21.20 .60 10.77Jun 17 16.00 .16 .28 40 340 20.20 .26 2.69Sep 17 16.50 .22 .20 59 114 21.10 .30 2.31Mar 18 17.00 .28 - 40 - 20.30 .39 1.71Mirvac Grp Last Sale Price $2.06Feb 17 2.00 .09 .08 62 62 19.70 .77 21.09Medibank Private Last Sale Price $2.69Feb 17 2.70 .06 .06 150 977 28.10 .51 38.77Mar 17 2.60 .14 .15 66 101 24.50 .69 10.90Mar 17 2.70 .07 .09 50 1260 23.70 .54 18.17Mar 17 2.80 .04 .03 400 5200 23.20 .38 9.69Apr 17 2.70 .10 .10 20 240 23.20 .56 15.35Macq Grp Last Sale Price $83.51Feb 17 73.01 10.53 12.20 5 10 29.40 .98 .52Feb 17 74.01 9.55 10.45 18 214 28.80 .97 1.04Feb 17 78.01 5.79 6.45 35 1625 25.60 .89 5.93Feb 17 79.01 4.91 6.20 19 915 24.80 .85 8.43Feb 17 80.00 4.09 8.05 25 680 24.10 .80 11.97Feb 17 82.01 2.59 3.90 65 440 22.70 .67 22.69Feb 17 83.00 1.99 2.19 2 790 22.20 .58 30.70Feb 17 84.00 1.46 2.09 168 1409 21.80 .49 30.39Feb 17 84.01 1.46 2.25 16 810 21.80 .49 30.28

Feb 17 85.00 1.04 1.21 641 4363 21.50 .40 21.65Feb 17 85.01 1.04 2.51 625 2978 21.50 .40 21.65Feb 17 86.00 .72 .78 820 1058 21.40 .31 15.09Feb 17 87.00 .50 .52 1304 3620 21.50 .23 10.41Feb 17 88.00 .34 .37 1029 2003 21.70 .17 7.08Feb 17 88.01 .34 .50 155 885 21.80 .17 7.08Feb 17 89.00 .23 .28 659 1244 22.10 .13 4.89Feb 17 90.00 .16 .22 1319 1859 22.60 .09 3.33Feb 17 90.01 .16 .48 80 330 22.60 .09 3.33Feb 17 91.00 .11 .14 352 266 23.10 .07 2.29Feb 17 92.00 .07 .13 300 926 23.60 .05 1.56Mar 17 76.00 8.16 2.79 18 641 23.60 .88 5.07Mar 17 85.00 1.95 2.35 20 444 19.80 .47 15.22Mar 17 86.00 1.55 1.65 2 235 19.60 .41 12.10Mar 17 87.00 1.24 1.52 70 211 19.50 .35 9.64Mar 17 88.00 .97 1.00 12 171 19.50 .30 7.61Mar 17 89.00 .76 .84 6 116 19.60 .25 5.93Mar 17 90.00 .59 .89 50 233 19.70 .20 4.60Mar 17 92.00 .36 .42 70 189 20.10 .14 2.85Mar 17 93.00 .29 .38 10 256 20.40 .11 2.26Apr 17 75.01 9.41 10.70 5 17 23.00 .88 4.76Apr 17 77.01 7.71 8.40 20 400 22.00 .83 6.32Apr 17 80.01 5.41 5.75 5 - 20.70 .73 9.94Apr 17 81.01 4.72 5.50 49 64 20.40 .69 11.58Apr 17 84.00 3.00 3.27 10 22 19.60 .55 15.61Apr 17 85.00 2.52 3.00 10 36 19.40 .50 13.09Apr 17 86.00 2.12 2.10 10 52 19.30 .45 11.00Apr 17 86.01 2.11 2.50 10 20 19.30 .45 10.95Apr 17 88.00 1.43 1.52 30 - 19.10 .35 7.41Apr 17 89.01 1.17 1.42 10 10 19.00 .30 6.06Apr 17 91.00 .77 .97 10 10 19.00 .22 3.98May 17 86.01 1.76 1.80 20 - 19.70 .48 6.89May 17 94.00 .61 .72 30 50 20.10 .20 2.40Jul 17 88.00 2.27 2.86 50 50 19.70 .46 5.68Jul 17 93.00 1.10 1.50 5 5 19.60 .30 2.73Sep 17 84.00 4.62 6.02 18 16 20.50 .61 8.48Sep 17 87.00 3.35 3.90 13 13 20.10 .52 6.15Dec 17 83.00 5.72 6.60 7 21 21.30 .65 7.08Dec 17 88.00 3.63 4.10 10 20 20.60 .54 4.93Metcash Last Sale Price $2.13Feb 17 2.10 .09 .07 150 255 34.90 .60 48.96Mar 17 2.10 .13 .13 25 270 33.40 .60 30.60Mar 17 2.20 .08 .07 125 315 32.60 .45 24.48Myer Hldgs Last Sale Price $1.23Feb 17 1.25 .03 .03 100 1632 31.10 .42 42.57Mar 17 1.20 .08 .19 79 1311 33.90 .61 29.26Mar 17 1.25 .06 .04 450 900 33.70 .49 29.26Jun 17 1.20 .11 .17 79 679 34.20 .62 17.23National Aust Bank Last Sale Price $30.39Feb 17 30.50 .27 .23 10 27 19.10 .46 46.33Feb 17 31.50 .02 .04 400 - 17.50 .06 3.43Feb 17 30.50 .37 .28 10 10 17.30 .49 31.74Feb 17 31.00 .16 .17 5 52 16.30 .29 13.73Feb 17 31.50 .06 .07 100 30 15.60 .13 4.72Feb 17 26.00 4.46 2.76 12 30 29.20 .99 4.00Feb 17 26.50 3.96 3.66 12 169 27.60 .99 4.00Feb 17 26.51 3.95 4.02 100 417 27.60 .99 4.00Feb 17 27.50 2.98 2.73 36 1695 24.30 .97 4.86Feb 17 28.01 2.48 2.44 280 1919 22.60 .95 5.72Feb 17 28.50 2.02 2.39 200 1197 21.10 .92 7.15Feb 17 30.00 .76 .85 20 3040 17.50 .66 20.88Feb 17 30.01 .75 .84 210 375 17.50 .66 21.16Feb 17 30.50 .46 .50 360 3809 16.70 .50 26.02Feb 17 31.00 .25 .22 3720 9411 16.20 .34 14.01Feb 17 31.01 .24 .29 10 421 16.20 .33 13.73Feb 17 31.50 .12 .10 2241 3384 15.80 .19 6.58Feb 17 31.51 .11 .19 108 121 15.80 .19 6.29Feb 17 32.00 .04 .06 1735 1876 15.60 .10 2.57Feb 17 33.00 .01 .01 1000 905 15.50 .02 .29Mar 17 26.03 4.50 5.52 93 1015 23.50 .97 3.11Mar 17 27.96 2.67 2.55 1 5123 19.50 .90 5.25Mar 17 28.13 2.52 2.89 80 2378 19.20 .88 5.58Mar 17 29.08 1.72 1.52 140 933 17.70 .79 8.69Mar 17 30.02 1.03 1.02 1524 3749 16.50 .64 14.26Mar 17 30.85 .58 .50 100 3856 15.70 .47 12.55Mar 17 30.86 .58 .64 5 411 15.70 .47 12.44Mar 17 31.34 .40 .37 105 280 15.40 .37 8.47Mar 17 31.35 .39 .40 125 1303 15.40 .37 8.36Mar 17 31.83 .26 .29 50 151 15.20 .27 5.47Mar 17 32.78 .10 .12 50 3338 15.10 .13 2.14Mar 17 32.79 .10 .12 54 214 15.10 .13 2.04Mar 17 32.88 .09 .13 300 400 15.10 .12 1.93Apr 17 27.00 3.65 .89 100 613 19.90 .92 3.79Apr 17 29.00 1.93 1.83 200 2273 17.10 .78 7.65Apr 17 30.00 1.22 1.18 30 2037 16.10 .65 11.87Apr 17 30.50 .94 .87 510 2093 15.70 .57 13.37Apr 17 31.00 .69 .69 460 3905 15.40 .48 9.87Apr 17 32.50 .23 .58 40 3803 14.80 .23 3.29May 17 30.51 .67 .62 50 50 16.10 .58 7.18May 17 31.01 .50 .48 11 146 15.90 .51 5.36Jun 17 26.22 3.76 1.76 93 103 20.80 .91 -Jun 17 28.60 1.93 1.29 80 365 18.20 .78 1.10Jun 17 30.51 .88 .79 298 633 16.70 .59 7.19Jun 17 30.98 .70 .67 10 33 16.40 .54 5.72Jun 17 31.45 .69 .73 29 140 16.20 .48 5.68Jul 17 30.50 1.17 1.19 100 - 16.30 .61 8.03Jul 17 31.50 .72 .73 408 408 15.80 .49 4.94Jul 17 34.00 .17 .19 34 34 15.30 .23 1.17Sep 17 30.01 1.51 1.37 145 362 16.90 .67 5.73Sep 17 31.00 1.12 1.06 60 1584 16.30 .58 5.65Sep 17 31.50 .92 .87 30 868 16.00 .53 4.62Dec 17 30.51 1.19 1.55 298 1078 17.00 .65 4.44Mar 18 35.00 .38 .49 5 20 15.90 .41 1.09Newcrest Min Last Sale Price $22.38Feb 17 18.00 4.41 3.80 360 305 49.60 .98 2.33Feb 17 18.51 3.92 .51 50 452 47.40 .96 3.49Feb 17 19.00 3.44 3.25 20 810 45.40 .95 5.05Feb 17 20.00 2.52 1.75 40 1163 41.70 .89 10.48Feb 17 20.50 2.08 1.89 54 554 40.30 .84 15.14Feb 17 20.51 2.07 1.25 20 172 40.20 .84 15.53Feb 17 21.00 1.67 1.65 531 2227 39.00 .78 22.52Feb 17 21.50 1.30 1.26 688 1755 38.10 .70 33.01Feb 17 21.51 1.29 .98 90 685 38.10 .70 33.01Feb 17 22.00 .98 .98 881 3523 37.40 .61 46.60Feb 17 22.50 .72 .68 523 2632 36.90 .51 55.92Feb 17 22.51 .71 .65 100 1067 36.80 .51 55.14Feb 17 23.00 .51 .48 1033 4015 36.50 .41 39.22Feb 17 23.01 .50 .54 150 410 36.50 .40 38.83Feb 17 23.50 .34 .33 3186 3454 36.30 .31 26.79Feb 17 23.51 .34 .30 100 480 36.30 .31 26.41Feb 17 24.00 .23 .22 1943 1905 36.20 .23 17.47Feb 17 24.50 .15 .15 1075 1010 36.30 .16 11.65Feb 17 25.00 .10 .09 1635 1987 36.50 .11 7.38Feb 17 26.00 .04 .05 1895 1989 37.10 .05 2.72Mar 17 13.50 8.91 8.52 10 39 55.80 .99 .87Mar 17 17.00 5.48 5.00 50 414 44.90 .96 2.91Mar 17 18.00 4.55 4.00 30 248 43.30 .92 4.95Mar 17 19.00 3.66 3.00 30 387 41.70 .87 8.15Mar 17 19.50 3.25 1.98 4 798 40.90 .84 10.63Mar 17 19.51 3.19 - 50 68 40.90 .84 9.47Mar 17 20.50 2.46 1.79 50 401 39.40 .76 16.89Mar 17 21.00 2.11 1.68 153 581 38.70 .71 21.11Mar 17 21.01 2.08 2.04 20 160 38.70 .71 20.53Mar 17 21.50 1.78 1.40 180 1021 38.10 .66 26.36Mar 17 21.51 1.75 1.27 40 370 38.10 .66 25.77Mar 17 22.00 1.49 1.45 405 1571 37.50 .60 32.33Mar 17 22.01 1.47 1.36 8 208 37.50 .60 31.89Mar 17 22.50 1.23 1.20 259 2372 37.10 .54 35.82Mar 17 23.00 1.00 .89 103 1953 36.70 .48 29.12Mar 17 23.01 .98 .96 10 860 36.70 .48 28.69Mar 17 23.50 .81 .67 50 166 36.40 .42 23.44Mar 17 24.00 .65 .56 23 1197 36.30 .36 18.78Mar 17 24.50 .52 .46 129 854 36.20 .30 15.00Mar 17 25.00 .40 .39 820 2970 36.20 .26 11.65Mar 17 26.00 .25 .15 250 2952 36.50 .18 7.28Mar 17 27.00 .16 .12 2 1950 37.00 .12 4.51Mar 17 28.00 .10 .10 201 3267 37.50 .08 2.77Mar 17 30.01 .04 .77 24 200 38.10 .03 1.02Apr 17 19.50 3.44 2.93 35 58 40.20 .81 10.78Apr 17 21.00 2.36 2.15 40 65 38.10 .70 18.93Apr 17 21.50 2.04 2.04 74 145 37.50 .65 22.52Apr 17 22.00 1.76 1.75 60 5063 37.10 .60 26.79Apr 17 22.50 1.50 1.19 10 62 36.70 .55 29.22Apr 17 23.00 1.27 1.01 10 612 36.30 .50 24.76Apr 17 23.50 1.08 .96 10 65 36.10 .45 20.97Apr 17 24.00 .90 .74 35 201 35.90 .40 17.47Apr 17 24.50 .75 .68 104 320 35.70 .36 14.56Apr 17 25.00 .62 .51 328 438 35.50 .31 12.04Apr 17 25.50 .51 .39 20 420 35.40 .27 9.80May 17 21.00 2.61 2.60 6 57 38.20 .69 17.84May 17 22.50 1.78 1.77 25 107 37.10 .56 25.92May 17 24.00 1.16 - 60 - 36.20 .44 16.82May 17 25.50 .72 - 60 - 35.60 .32 10.48Jun 17 16.00 6.68 6.50 20 32 43.50 .93 3.38Jun 17 22.00 2.36 2.34 50 1190 38.10 .61 21.97Jun 17 23.00 1.88 1.87 20 48 37.40 .54 20.80Jun 17 23.50 1.66 1.29 10 150 37.10 .50 18.36Jun 17 29.00 .35 .26 100 604 35.20 .17 3.88Sep 17 20.00 4.18 - 2 - 40.90 .73 12.37Sep 17 21.00 3.58 3.02 50 308 40.10 .68 15.08Sep 17 22.00 3.04 2.51 30 361 39.40 .63 18.26Sep 17 22.50 2.80 2.80 1 43 39.10 .60 19.19Dec 17 25.00 2.31 2.18 50 60 38.90 .51 11.73Dec 18 34.00 1.70 1.51 30 358 37.80 .41 4.03Origin Energy Last Sale Price $7.03Feb 17 5.75 1.31 1.46 30 874 51.30 .96 7.42Feb 17 6.00 1.07 .86 116 2027 47.60 .93 9.89Feb 17 6.25 .83 .55 140 1237 43.90 .89 13.60Feb 17 6.50 .61 .71 156 7267 40.40 .82 21.02Feb 17 6.75 .42 .52 200 945 37.60 .71 34.61Feb 17 7.00 .26 .21 340 1287 35.40 .55 55.63Feb 17 7.25 .14 .14 3100 8464 33.90 .38 34.61Feb 17 7.50 .07 .09 1170 1351 33.00 .22 16.07


11TablesDERIVATIVES - SHARE OPTIONS cont’d











Mar 17 5.63 1.45 1.60 20 625 36.90 .95 4.17Mar 17 6.28 .86 .94 27 684 33.60 .84 10.66Mar 17 7.15 .28 .34 195 616 29.80 .50 26.42Mar 17 7.37 .19 .25 100 5067 29.20 .39 17.62Mar 17 7.58 .13 .19 35 181 28.80 .29 12.05Apr 17 7.50 .20 .28 3500 100 27.70 .37 12.67May 17 6.25 .97 1.08 30 90 30.20 .81 8.81May 17 8.00 .14 .16 70 323 27.40 .25 6.26May 17 8.75 .04 .04 60 60 27.60 .11 2.09Jun 17 4.80 2.29 1.19 11 20 33.00 .98 2.12Jun 17 5.00 2.10 2.28 39 152 32.50 .97 2.47Jun 17 6.00 1.23 .90 20 326 31.10 .85 6.89Jun 17 6.75 .70 .76 20 830 29.60 .67 14.83Jun 17 7.00 .56 .77 140 487 29.00 .60 18.72Jun 17 7.01 .56 .61 30 30 29.00 .59 18.90Jul 17 7.00 .60 .65 24 - 28.50 .60 16.91Jul 17 7.75 .29 .38 42 42 27.40 .39 8.75Jul 17 9.25 .04 .07 81 81 26.10 .10 1.34Jul 17 9.50 .04 .06 79 179 26.10 .08 1.04Sep 17 5.00 2.16 1.22 10 29 34.40 .93 2.84Sep 17 5.50 1.73 1.25 96 96 33.20 .88 4.36Sep 17 6.75 .84 - 47 69 30.50 .67 12.33Orica Last Sale Price $18.47Feb 17 17.00 1.51 2.15 8 144 29.60 .90 4.23Feb 17 18.00 .70 .95 5 43 26.30 .69 22.11Feb 17 19.00 .21 .29 64 662 24.60 .34 19.76Feb 17 19.50 .10 .07 61 612 24.40 .19 8.94Mar 17 18.00 1.00 .99 4 30 26.30 .65 18.70Mar 17 18.50 .71 .86 5 80 25.50 .55 25.23Mar 17 19.50 .32 .42 50 72 24.50 .33 11.29Mar 17 20.00 .20 .27 20 217 24.30 .24 7.06May 17 17.00 2.00 2.51 50 50 27.60 .77 9.35May 17 17.50 1.65 2.13 50 50 26.90 .71 12.00May 17 18.00 1.34 1.77 50 50 26.30 .65 15.26May 17 18.50 1.06 1.43 50 50 25.80 .57 18.70May 17 19.50 .63 .27 18 50 25.10 .42 11.12Jul 17 23.00 .14 .25 34 34 24.40 .15 1.64Sep 17 23.00 .25 .40 100 100 24.10 .20 2.08Oil Search Last Sale Price $6.90Feb 17 7.00 .16 .20 203 1501 28.30 .45 39.04Feb 17 7.25 .07 .06 3307 3417 27.80 .25 17.63Feb 17 7.50 .03 .04 154 2728 27.70 .11 6.30Feb 17 7.51 .03 .03 300 - 27.70 .11 6.30Feb 17 7.75 .01 .02 1375 3651 28.00 .05 2.27Mar 17 7.00 .26 .24 320 1630 27.60 .50 24.09Mar 17 7.25 .16 .16 160 562 27.10 .37 14.64Mar 17 7.26 .15 .17 126 555 27.10 .36 14.17Mar 17 7.50 .09 .09 189 5002 26.70 .25 8.50Mar 17 7.51 .09 .11 240 330 26.70 .25 8.50Mar 17 7.75 .05 .06 90 730 26.60 .16 4.72Mar 17 8.25 .01 .03 1350 1087 26.60 .06 1.42Apr 17 6.50 .61 .73 15 15 28.50 .73 13.22Apr 17 7.00 .32 .28 255 255 26.80 .52 19.84Apr 17 7.25 .21 .25 300 750 26.20 .41 13.22Jun 17 6.75 .58 .58 9 - 28.20 .63 15.65Jun 17 7.75 .19 .21 20 2778 26.60 .32 6.84Sep 17 9.25 .07 .07 150 211 26.90 .14 1.56Sep 17 9.50 .06 .06 84 573 26.90 .12 1.22Dec 17 8.50 .23 .22 50 27100 27.20 .31 3.86OZ Min Last Sale Price $9.15Feb 17 7.51 1.67 2.03 107 40 52.40 .96 4.75Feb 17 8.25 .97 1.32 200 221 44.20 .86 14.25Feb 17 8.50 .77 1.08 187 464 42.40 .80 22.79Feb 17 9.00 .42 .64 200 426 39.80 .60 51.29Feb 17 9.25 .29 .45 81 162 39.20 .48 55.09Feb 17 9.75 .13 .23 255 290 38.80 .27 23.74Feb 17 10.00 .07 .08 200 300 38.90 .19 14.25Feb 17 10.75 .01 .04 3000 3000 39.60 .05 2.85Mar 17 8.25 1.05 .89 2 80 39.30 .79 10.69Mar 17 9.00 .56 .72 49 131 37.90 .60 29.21Mar 17 9.01 .54 .73 15 125 37.90 .59 28.14Mar 17 10.50 .12 .14 77 20 38.20 .21 8.19Apr 17 8.25 1.13 1.03 30 230 38.60 .77 10.69Apr 17 9.50 .45 .42 40 215 36.70 .48 21.13Apr 17 9.75 .36 .35 25 35 36.60 .42 17.10Apr 17 10.50 .19 .27 100 100 36.60 .27 8.79Apr 17 11.00 .12 .12 250 499 36.90 .19 5.46May 17 8.00 1.38 1.17 30 30 39.00 .79 8.19May 17 9.75 .45 .42 100 100 36.30 .45 16.03Jun 17 9.50 .64 .82 60 60 35.70 .52 17.23Jul 17 11.00 .29 .34 268 18 35.20 .30 6.72Qantas Airways Last Sale Price $3.25Feb 17 3.20 .12 .11 1000 2205 34.50 .61 34.76Feb 17 3.30 .07 .07 1515 3681 33.90 .46 37.44Feb 17 3.40 .04 .04 1220 2194 33.90 .31 21.39Feb 17 3.50 .02 .07 60 4339 34.30 .20 10.70Feb 17 3.60 .01 .04 400 3856 34.70 .12 5.35Mar 17 3.21 .14 .25 45 190 31.10 .59 21.06Mar 17 3.22 .13 .20 3000 3000 31.10 .58 20.05Mar 17 3.31 .10 .10 250 35826 30.70 .49 20.05Mar 17 3.51 .04 .05 100 1525 30.40 .30 9.02Apr 17 3.40 .09 .11 500 500 29.00 .44 12.03Apr 17 3.70 .03 .05 270 270 28.60 .22 4.01May 17 3.30 .14 .14 50 - 28.40 .54 14.54Jun 17 3.30 .18 .17 315 - 28.90 .55 13.75Sep 17 3.00 .40 .41 50 - 31.20 .72 7.08QBE Insurance Grp Last Sale Price $12.46Feb 17 0.01 12.44 12.53 250 280 - - -Feb 17 10.50 1.96 1.67 200 591 36.30 .98 -Feb 17 10.75 1.72 2.05 60 1010 35.90 .97 .70Feb 17 11.25 1.25 1.43 40 420 36.00 .90 6.28Feb 17 11.50 1.04 1.17 100 1989 36.30 .85 11.86Feb 17 12.25 .54 .88 11 22679 37.40 .61 46.03Feb 17 12.50 .42 .45 2348 5256 38.00 .52 58.59Feb 17 12.75 .32 .35 390 1371 38.80 .43 44.64Feb 17 13.00 .25 .29 2241 8974 39.70 .35 34.87Feb 17 13.25 .19 .23 1628 3159 40.90 .29 26.50Feb 17 13.50 .15 .18 1595 84728 42.20 .23 20.92Feb 17 13.75 .12 .17 1533 2742 43.60 .19 16.04Feb 17 14.00 .10 .14 430 2440 45.20 .15 13.25Feb 17 14.25 .07 .23 5 155 47.00 .13 10.46Feb 17 14.50 .07 .09 1000 1250 48.80 .11 9.07Mar 17 0.01 12.16 12.33 320 4610 - - -Mar 17 10.76 1.62 .30 10 160 39.50 .86 -Mar 17 11.00 1.59 1.25 40 1334 38.90 .83 6.54Mar 17 11.01 1.42 1.70 51 296 38.90 .83 -Mar 17 11.50 1.20 1.58 150 1955 38.10 .75 12.55Mar 17 12.00 .88 1.06 29 2200 38.00 .65 21.71Mar 17 12.25 .75 .72 35 145 38.10 .60 27.99Mar 17 12.50 .63 .73 3114 3537 38.40 .54 32.69Mar 17 12.51 .57 .66 125 790 38.40 .54 30.08Mar 17 12.75 .53 .58 300 1169 38.80 .49 27.72Mar 17 12.76 .49 .56 35 215 38.80 .49 25.63Mar 17 13.00 .45 .54 400 1563 39.20 .44 23.28Mar 17 13.01 .41 .46 55 3145 39.20 .44 21.71Mar 17 13.50 .32 .33 668 1226 40.20 .35 16.74Mar 17 13.75 .27 .31 520 678 40.80 .31 14.12Mar 17 14.00 .23 .23 738 13640 41.30 .28 12.03Mar 17 14.01 .22 .23 200 265 41.30 .28 11.51Mar 17 14.50 .17 .17 16 1150 42.30 .22 8.63Apr 17 11.75 1.09 1.00 6 1157 35.70 .69 13.25Apr 17 12.75 .60 .85 100 120 35.50 .51 20.92Apr 17 13.00 .51 .54 550 880 35.60 .47 17.79Apr 17 13.25 .44 .58 10 205 35.90 .42 15.34Apr 17 13.50 .38 .44 4 8004 36.10 .38 13.08Apr 17 13.51 .38 .35 150 20 36.20 .38 13.08Apr 17 14.25 .25 .26 476 81940 37.50 .28 8.72May 17 13.00 .59 .78 50 183 33.80 .48 15.43Jun 17 8.00 4.46 4.58 40 38 42.80 .97 -Jun 17 11.25 1.59 1.67 30 2210 34.20 .75 7.47Jun 17 12.00 1.14 1.23 40 300 33.50 .65 13.55Jun 17 12.25 1.01 .85 100 468 33.40 .62 16.04Jun 17 12.50 .91 .96 150 150 33.30 .58 18.03Jun 17 12.51 .90 .97 10 10 33.30 .58 17.84Jun 17 12.75 .80 .88 50 80 33.20 .54 15.94Jun 17 13.00 .71 .73 571 1915 33.30 .51 14.25Jun 17 13.25 .63 .67 221 226 33.30 .47 12.55Jun 17 13.50 .56 .65 200 518 33.40 .44 11.16Jun 17 14.00 .44 .49 60 174 33.70 .37 8.77Jul 17 13.00 .78 .80 147 147 32.00 .52 12.97Sep 17 10.01 2.48 2.66 300 300 34.00 .86 .31Sep 17 12.00 1.29 1.36 65 105 31.40 .66 10.28Dec 17 12.00 1.41 1.67 100 210 30.00 .68 8.60Dec 17 12.75 1.07 1.21 240 240 29.50 .59 9.73Dec 17 13.00 .97 1.13 29 149 29.30 .57 8.87Dec 17 16.00 .28 .36 50 150 28.50 .27 2.59Dec 17 17.00 .19 .25 150 250 28.50 .20 1.68Dec 17 18.00 .12 .16 50 50 28.50 .15 1.09Dec 17 19.00 .07 .10 50 150 28.50 .11 .68Mar 18 11.00 2.09 1.95 130 150 31.30 .79 4.40Jun 18 10.00 2.79 2.96 30 30 31.50 .87 1.89Rio Tinto Last Sale Price $64.53Feb 17 0.01 63.81 67.15 450 900 - - -Feb 17 49.50 15.36 17.50 20 80 45.70 .99 8.89Feb 17 50.00 14.86 17.20 4 511 45.70 .99 8.89Feb 17 52.00 12.87 3.40 42 620 41.00 .99 9.16Feb 17 55.00 9.89 9.12 90 658 35.70 .98 9.70Feb 17 55.01 8.88 10.60 17 2186 35.70 .98 -Feb 17 56.00 8.91 6.50 600 1366 34.50 .97 10.37Feb 17 56.01 7.92 4.70 200 1313 34.50 .97 -Feb 17 57.01 6.96 6.00 475 1795 33.40 .95 -Feb 17 58.00 6.99 6.80 200 710 32.40 .93 12.26Feb 17 59.00 6.05 4.80 1075 2179 31.50 .90 14.01Feb 17 59.01 5.14 7.30 101 994 31.50 .90 -Feb 17 60.01 4.29 2.63 220 2341 30.70 .86 -Feb 17 61.00 4.30 4.20 227 573 30.00 .81 20.74Feb 17 61.01 3.50 5.16 50 1848 30.00 .81 -Feb 17 62.01 2.79 1.96 165 1945 29.50 .74 7.14Feb 17 63.00 2.77 4.50 344 747 29.00 .67 33.53Feb 17 63.01 2.15 3.35 50 1068 29.00 .67 17.10Feb 17 64.00 2.15 2.00 110 1966 28.70 .58 43.50Feb 17 64.01 1.62 1.45 100 636 28.70 .58 29.63Feb 17 65.00 1.62 1.31 1801 5845 28.50 .49 43.63Feb 17 65.01 1.19 .95 825 1958 28.50 .49 31.92Feb 17 66.00 1.19 1.05 726 1685 28.50 .40 32.05Feb 17 66.01 .84 1.65 155 1025 28.50 .40 22.76Feb 17 67.00 .85 .71 812 2482 28.50 .31 23.03Feb 17 67.01 .59 .43 910 1925 28.50 .31 15.89

Feb 17 68.00 .60 .61 1509 2331 28.70 .24 16.30Feb 17 68.01 .41 1.40 111 837 28.70 .24 11.04Feb 17 69.00 .42 .37 1357 978 29.00 .18 11.31Feb 17 70.00 .29 .26 2585 2359 29.40 .14 7.95Feb 17 70.01 .19 .50 45 300 29.40 .13 5.12Feb 17 71.00 .20 .23 1350 939 29.90 .10 5.39Feb 17 71.01 .13 .34 425 1775 29.90 .10 3.50Feb 17 72.00 .14 .34 505 580 30.40 .07 3.77Feb 17 73.00 .10 .18 435 435 30.80 .05 2.56Feb 17 75.00 .05 .08 2400 980 32.50 .03 1.35Mar 17 44.00 20.88 21.86 5 37 55.60 .97 3.48Mar 17 52.00 12.90 7.80 1 280 37.10 .95 3.79Mar 17 56.00 9.03 6.86 10 250 32.40 .90 5.00Mar 17 58.00 7.18 9.32 20 136 30.60 .85 6.57Mar 17 58.01 6.75 6.00 10 2162 30.60 .85 2.27Mar 17 59.00 6.30 8.53 9 702 29.90 .82 7.83Mar 17 60.00 5.48 8.40 75 2011 29.30 .78 9.60Mar 17 61.01 4.46 3.25 49 378 28.70 .74 9.54Mar 17 62.01 3.81 5.05 10 881 28.20 .69 13.03Mar 17 63.00 3.35 2.50 82 458 27.90 .64 18.33Mar 17 63.01 3.21 2.35 49 264 27.90 .64 17.07Mar 17 65.00 2.27 3.50 350 1233 27.30 .53 22.88Mar 17 65.01 2.21 1.90 195 1660 27.30 .53 22.32Mar 17 66.01 1.80 2.60 4 1119 27.10 .47 18.23Mar 17 67.00 1.49 1.45 76 434 27.00 .41 15.05Mar 17 67.01 1.47 2.02 66 281 27.00 .41 14.80Mar 17 68.00 1.19 2.55 30 2600 26.90 .36 11.97Mar 17 69.00 .95 1.98 20 2020 27.00 .31 9.60Mar 17 70.00 .76 .66 1767 2440 27.10 .26 7.63Mar 17 70.01 .75 1.27 114 271 27.10 .26 7.58Mar 17 71.00 .60 .60 150 324 27.30 .22 6.06Mar 17 71.01 .60 1.20 5 32 27.30 .22 6.06Mar 17 72.00 .48 - 440 - 27.60 .19 4.90Mar 17 72.01 .48 .92 50 50 27.60 .19 4.90Mar 17 75.00 .23 .24 161 100 27.90 .11 2.32Apr 17 55.00 10.05 3.00 200 106 30.80 .89 3.50Apr 17 57.01 7.96 9.40 15 1324 29.60 .85 3.00Apr 17 59.00 6.58 8.52 39 119 28.60 .79 7.04Apr 17 59.01 6.41 8.55 9 9 28.60 .79 5.96Apr 17 60.00 5.80 8.10 10 520 28.20 .76 8.59Apr 17 61.00 5.09 3.92 50 784 27.80 .72 10.50Apr 17 63.00 3.83 5.72 12 40 27.10 .64 15.49Apr 17 63.01 3.79 2.92 64 102 27.10 .64 15.25Apr 17 65.00 2.79 4.15 10 170 26.60 .54 18.82Apr 17 66.00 2.37 2.24 400 2151 26.40 .50 15.93Apr 17 67.00 1.98 3.00 3 144 26.20 .45 13.30Apr 17 68.00 1.66 2.95 2003 1172 26.10 .40 11.18Apr 17 68.01 1.65 2.40 10 40 26.10 .40 11.11Apr 17 69.00 1.37 2.15 10 20 26.00 .36 9.23Apr 17 69.01 1.37 2.40 320 470 26.00 .35 9.23Apr 17 71.00 .94 1.41 20 580 26.00 .27 6.33Apr 17 74.00 .51 .81 5 5 26.10 .18 3.43Apr 17 75.00 .42 .66 176 176 26.20 .15 2.86May 17 64.00 3.82 3.85 2 300 26.90 .60 16.62May 17 68.00 2.15 3.00 13 219 26.10 .43 10.83May 17 69.00 1.83 2.85 10 122 25.90 .39 9.24May 17 70.00 1.55 2.45 10 40 25.80 .35 7.85May 17 71.00 1.31 1.92 64 64 25.70 .32 6.64May 17 75.00 .67 .97 73 73 25.80 .19 3.38May 17 77.00 .47 .72 180 966 25.90 .15 2.40Jun 17 45.00 19.88 22.70 10 2 36.60 .96 1.33Jun 17 56.01 9.64 - 100 828 29.30 .84 4.33Jun 17 59.00 7.44 9.66 764 1183 28.20 .76 7.35Jun 17 61.00 6.11 - 10 250 27.50 .71 9.93Jun 17 62.00 5.50 6.82 90 1465 27.20 .68 11.41Jun 17 67.00 3.04 2.80 10 14 26.00 .50 11.72Jun 17 68.01 2.66 - 15 - 25.80 .46 10.24Jun 17 69.01 2.33 3.02 550 600 25.70 .43 8.95Jun 17 75.00 .98 1.48 450 505 25.50 .24 3.79Sep 17 49.00 16.16 18.30 65 65 31.20 .91 1.50Dec 17 60.00 8.63 6.00 10 1150 28.20 .73 7.19Mar 18 50.00 15.99 18.70 20 20 30.30 .86 1.97Mar 18 70.00 4.67 3.00 20 5 26.60 .49 6.30ResMed Inc Last Sale Price $8.75Feb 17 9.00 .07 .13 20 40 20.40 .31 13.90Mar 17 9.00 .17 .20 130 1420 20.40 .42 13.04Apr 17 9.25 .17 .16 40 1075 21.10 .36 8.44Sep 17 9.00 .52 .35 100 269 22.40 .56 9.11Regis Res Last Sale Price $3.40Feb 17 3.10 .33 .27 100 150 50.80 .81 15.34Feb 17 3.20 .26 .17 840 710 49.30 .73 28.12Feb 17 3.21 .25 .14 120 700 49.20 .72 30.67Feb 17 3.30 .19 .17 217 1210 48.10 .64 46.01Feb 17 3.40 .14 .16 150 50 47.20 .53 71.57Mar 17 3.20 .31 .23 50 170 45.60 .68 21.09Mar 17 3.30 .25 .17 63 531 44.80 .62 28.76Mar 17 3.40 .20 .19 100 130 44.00 .55 38.34Apr 17 3.00 .47 .42 150 15 44.80 .77 9.59Apr 17 3.40 .23 .24 125 100 41.30 .57 30.03Apr 17 3.60 .16 .14 100 - 40.10 .45 19.81South32 Last Sale Price $2.72Feb 17 2.50 .27 .29 10 577 45.00 .81 28.76Feb 17 2.70 .13 .14 10 1533 41.80 .56 67.10Feb 17 2.80 .08 .08 3733 2538 41.10 .41 51.12Feb 17 2.90 .04 .09 500 3840 40.70 .28 28.76Feb 17 2.91 .04 .06 1100 1100 40.70 .27 25.56Feb 17 3.00 .03 .05 1049 2047 40.70 .17 15.98Feb 17 3.01 .03 .06 54 54 40.70 .16 15.98Feb 17 3.20 .01 .01 100 2500 41.00 .05 3.83Mar 17 2.60 .25 .31 800 3168 44.90 .65 29.95Mar 17 2.70 .19 .21 50 1190 43.80 .57 39.54Mar 17 2.71 .17 .22 20 1820 43.70 .56 39.54Mar 17 2.90 .10 .10 200 25404 42.50 .40 23.96Mar 17 3.00 .07 .11 50 4050 42.20 .32 16.77Apr 17 3.00 .10 .10 20 30 40.00 .36 15.18Jun 17 2.70 .29 .34 25 300 43.20 .60 25.10Jun 17 3.00 .17 .19 1225 16702 41.00 .44 15.52Sep 17 3.00 .25 .30 992 992 42.90 .50 14.10Dec 17 2.40 .59 .40 25 25 47.10 .73 11.46Scentre Grp Last Sale Price $4.40Sep 17 4.50 .17 .14 500 500 18.70 .57 5.75Sep 17 4.60 .13 .14 500 - 18.50 .51 4.53Seek Last Sale Price $14.46Feb 17 13.75 .81 .81 4 4 28.50 .80 12.02Feb 17 14.25 .46 .47 66 101 26.70 .62 29.45Feb 17 14.50 .32 .30 43 179 26.20 .52 38.46Feb 17 14.75 .22 .25 10 60 25.90 .40 25.84Feb 17 15.00 .14 .17 30 120 25.70 .30 16.83Feb 17 15.50 .05 .09 105 611 25.70 .14 6.01Mar 17 15.51 .17 .16 325 325 23.60 .27 7.89Jun 17 14.00 1.04 1.05 100 107 24.50 .67 9.96Sims Metal Mgmt Last Sale Price $11.02Feb 17 11.75 .19 .23 15 151 41.00 .28 29.97Feb 17 12.00 .13 .15 900 800 40.70 .21 20.50Mar 17 9.00 2.21 2.21 40 80 48.40 .89 11.24Apr 17 9.25 2.02 2.03 40 40 42.50 .85 9.66Apr 17 11.75 .44 .49 40 191 34.40 .41 17.15May 17 13.50 .12 .14 100 100 30.70 .16 3.40Jun 17 13.25 .21 .26 72 72 30.10 .23 4.73Jul 17 13.00 .33 .43 64 64 30.70 .29 6.15Jul 17 13.25 .28 .32 13 57 30.30 .26 5.20Jul 17 13.50 .23 .28 36 44 30.00 .23 4.26Jul 17 13.75 .19 .25 15 15 29.80 .20 3.60The Star Entertain Last Sale Price $4.68Feb 17 5.00 .02 .04 1630 1630 26.70 .16 7.43Sonic Healthcare Last Sale Price $21.25Feb 17 20.00 1.40 1.16 50 50 25.50 .86 12.27Feb 17 21.50 .39 .40 4 86 24.10 .45 31.90Feb 17 22.00 .22 .20 550 270 24.00 .30 17.59Feb 17 22.50 .11 .15 57 198 24.10 .18 9.00Mar 17 20.00 1.48 1.24 50 70 22.60 .80 7.05Mar 17 21.00 .79 .67 20 90 22.00 .61 16.56Mar 17 22.00 .35 .30 50 1460 21.70 .40 10.89Mar 17 22.01 .29 .28 27 14 20.20 .38 8.89Apr 17 21.00 .89 .63 21 46 21.00 .62 12.98Apr 17 22.00 .46 .40 18 18 20.60 .43 9.41May 17 22.00 .58 .40 20 20 20.70 .46 8.97Dec 17 22.00 1.19 1.11 15 15 21.00 .57 6.32Santos Last Sale Price $3.95Feb 17 2.70 1.25 1.34 40 210 61.30 1.00 2.20Feb 17 3.80 .22 .20 1000 1269 34.10 .71 28.60Feb 17 3.90 .15 .14 5141 6620 33.80 .60 44.00Feb 17 4.00 .11 .10 517 1814 33.90 .47 46.20Feb 17 4.01 .10 .09 400 500 34.00 .46 44.00Feb 17 4.10 .07 .07 3040 5805 34.50 .35 30.80Feb 17 4.11 .07 .09 220 1220 34.60 .34 28.60Feb 17 4.20 .04 .05 5704 9529 35.50 .26 19.80Feb 17 4.40 .02 .03 50 3842 38.30 .13 8.80Feb 17 4.50 .01 .02 878 2249 39.90 .09 6.60Feb 17 4.60 .01 .01 500 7461 41.30 .07 4.40Feb 17 4.70 .01 .01 900 4150 42.40 .05 3.08Mar 17 3.37 .62 .66 20 45 36.40 .90 6.60Mar 17 3.84 .26 .27 30 561 32.40 .64 24.75Mar 17 3.94 .20 .20 37 1727 31.90 .56 32.18Mar 17 4.03 .16 .17 192 2315 31.60 .49 26.40Mar 17 4.04 .16 .17 135 215 31.60 .48 26.40Mar 17 4.12 .13 .13 2346 6502 31.40 .42 20.63Mar 17 4.22 .10 .10 239 1470 31.30 .34 15.68Mar 17 4.23 .09 .13 60 380 31.30 .33 14.85Mar 17 4.31 .07 .09 450 1810 31.30 .28 11.55Mar 17 4.41 .06 .16 1000 2741 31.40 .22 9.08Mar 17 4.50 .04 .06 94 1929 31.60 .18 6.60Mar 17 4.59 .03 .04 500 3505 31.70 .14 4.95Mar 17 4.60 .03 .04 100 584 31.70 .13 4.95Mar 17 6.10 - .05 90 310 32.70 - 8.25Apr 17 4.00 .23 .26 40 221 32.10 .53 24.75Apr 17 4.20 .14 .16 240 572 31.70 .40 15.95Apr 17 4.41 .09 .12 100 301 31.60 .29 9.90Jun 17 4.03 .32 .83 3750 3973 34.10 .55 20.12Jun 17 4.12 .28 .27 100 320 33.80 .51 17.29Jun 17 4.50 .16 .16 850 6040 33.40 .34 9.74Jun 17 4.51 .15 .18 90 370 33.40 .34 9.43Jun 17 4.69 .12 .12 100 1014 33.60 .28 7.23Jun 17 4.93 .08 .09 60 746 33.90 .21 5.03Jun 17 5.39 .04 .03 100 1424 34.70 .11 2.51

Sep 17 4.00 .47 .83 8500 8500 38.20 .59 18.25Sep 17 4.50 .28 .30 1670 6952 37.40 .44 10.87Dec 17 4.03 .55 .57 200 200 39.50 .61 15.78Suncorp Grp Last Sale Price $13.14Feb 17 13.00 .36 .44 491 1637 25.80 .60 29.76Feb 17 13.25 .23 .20 1125 1258 25.10 .48 31.08Feb 17 13.26 .13 .10 20 3085 25.10 .47 17.20Feb 17 13.50 .14 .12 29 1177 24.70 .35 18.52Feb 17 13.75 .07 .06 25 1451 24.50 .24 9.92Feb 17 14.00 .04 .04 200 313 24.40 .15 5.29Mar 17 11.75 1.41 1.43 2 10 26.00 .89 .74Mar 17 13.01 .34 .25 30 982 21.60 .60 10.66Mar 17 13.25 .27 .32 50 1095 21.20 .52 13.39Mar 17 13.26 .25 .18 73 73 21.20 .51 12.15Mar 17 13.76 .11 .13 70 153 20.60 .33 5.46Apr 17 13.00 .43 .42 20 - 19.80 .62 9.59Apr 17 13.75 .16 .19 525 1325 19.10 .38 5.13Apr 17 14.00 .11 .12 11 11 18.90 .30 3.64Jun 17 13.01 .55 .56 9 30 18.80 .63 7.94Jun 17 14.50 .13 .15 177 191 18.40 .28 2.46Sydney Airport Last Sale Price $5.89Feb 17 6.00 .09 .06 675 950 24.50 .41 25.08Feb 17 6.25 .02 .02 230 11110 23.10 .16 5.90Mar 17 6.00 .15 .14 1311 1694 21.60 .47 16.60Mar 17 6.25 .07 .07 30 6687 20.90 .28 7.75Mar 17 6.50 .03 .06 1000 2404 20.60 .14 2.77Mar 17 6.75 .01 .02 250 75 20.50 .06 1.00Apr 17 6.25 .11 .09 20 20 20.60 .34 7.75May 17 6.00 .22 .22 20 20 19.80 .52 11.90May 17 6.25 .13 .16 50 190 19.80 .37 7.19Jun 17 4.60 1.33 1.31 250 250 25.70 .96 1.69Jun 17 6.01 .20 .23 200 200 20.90 .54 8.43Jun 17 6.25 .17 .20 250 350 20.70 .42 7.17Jun 17 6.50 .11 .20 1000 1405 20.70 .31 4.43Sep 17 6.50 .16 .14 100 190 20.80 .39 4.04Dec 17 6.50 .21 .26 60 260 20.80 .44 4.04Tabcorp Hldgs Last Sale Price $4.54Feb 17 4.60 .03 .03 1308 975 25.40 .45 11.49Feb 17 4.70 .02 .03 100 - 26.80 .32 7.66Feb 17 4.80 .01 .01 750 1819 27.90 .22 3.83Mar 17 4.40 .15 .14 135 - 22.50 .69 1.44Mar 17 4.50 .10 .07 347 - 22.20 .60 8.61Mar 17 4.60 .07 .09 80 80 22.20 .50 10.05Mar 17 4.70 .04 .10 30 30 22.30 .40 6.46Mar 17 4.80 .03 .08 192 192 22.60 .31 4.31Mar 17 4.90 .02 .02 92 487 22.80 .24 2.87Apr 17 4.50 .14 .13 690 345 22.80 .60 9.57Apr 17 4.90 .04 .07 60 60 23.00 .30 3.83Jun 17 4.80 .11 .20 364 - 22.20 .44 5.74Jun 17 4.90 .08 .15 100 - 22.10 .38 4.38Transurban Grp Last Sale Price $10.42Feb 17 10.25 .27 .20 45 258 19.10 .68 15.85Feb 17 10.50 .14 .14 1500 3277 18.60 .47 22.52Feb 17 10.75 .06 .05 54 1480 18.30 .26 9.17Apr 17 10.50 .32 .33 20 18 17.70 .54 13.14Apr 17 10.75 .22 .19 20 1617 17.70 .43 8.97May 17 10.50 .39 .34 2000 2000 18.10 .56 12.04Telstra Corp Last Sale Price $5.08Feb 17 0.01 5.08 5.07 1600 4272 - - 1.71Feb 17 0.11 4.97 4.96 105 105 40.40 1.00 1.71Feb 17 4.51 .58 .52 353 661 28.20 .97 5.13Feb 17 4.60 .50 .49 100 2920 24.90 .96 5.13Feb 17 4.81 .29 .22 1076 1847 20.30 .89 6.84Feb 17 4.91 .20 .20 2352 2652 19.20 .80 11.98Feb 17 5.00 .14 .14 4181 21667 18.50 .68 20.53Feb 17 5.01 .13 .13 280 3205 18.40 .66 20.53Feb 17 5.25 .03 .02 7810 29232 17.40 .24 8.55Feb 17 5.26 .03 .02 12880 24652 17.30 .22 8.55Mar 17 4.70 .40 .34 150 394 16.80 .91 1.92Mar 17 4.80 .30 .29 10 300 16.00 .86 2.57Mar 17 4.81 .20 .20 40 875 16.00 .85 -Mar 17 4.91 .14 .12 1000 18200 15.60 .77 -Mar 17 5.00 .14 .12 220 4213 15.50 .67 7.70Mar 17 5.01 .09 .07 8148 27795 15.50 .66 1.92Mar 17 5.25 .04 .03 2003 17687 15.60 .36 4.49Mar 17 5.26 .03 .02 4179 13776 15.60 .34 3.21Apr 17 5.00 .14 .10 275 729 14.90 .67 5.56Apr 17 5.25 .04 .03 1300 8091 14.70 .40 3.85May 17 5.25 .06 .05 105 2870 14.50 .44 3.53Jun 17 4.50 .59 .58 50 2071 15.60 .94 .49Jun 17 5.00 .17 .17 396 11574 14.60 .68 4.64Jun 17 5.01 .16 .19 458 5528 14.60 .67 4.40Sep 17 5.01 .14 .13 200 3679 14.30 .69 2.26Sep 17 5.10 .16 .16 600 600 14.20 .64 4.68Sep 17 5.21 .09 .07 50 1620 14.20 .57 2.57Sep 17 5.26 .07 .07 30 2422 14.20 .53 2.26Sep 17 5.50 .05 .06 500 1370 14.20 .38 1.51Sep 17 5.51 .04 .04 100 1092 14.20 .37 1.06Dec 17 5.00 .22 .21 20 2080 14.50 .71 3.12Dec 17 5.01 .19 .25 300 4200 14.40 .71 2.68Dec 17 5.26 .11 - 179 600 14.20 .58 2.45Dec 17 5.50 .07 .06 2000 3749 14.00 .44 1.45Dec 17 6.00 .01 .02 100 2583 13.90 .21 .33Tatts Grp Last Sale Price $4.20Feb 17 4.30 .06 .10 2000 2458 25.50 .38 24.83Mar 17 4.30 .08 .26 80 1994 22.20 .45 12.41Apr 17 4.20 .14 .16 300 300 21.20 .57 13.97Jul 17 4.50 .09 .12 600 600 19.10 .40 4.47Jul 17 4.60 .07 .10 600 600 19.10 .34 3.48Treasury Wine Last Sale Price $11.24Feb 17 10.50 .82 1.20 3 208 34.40 .82 13.14Feb 17 11.00 .46 .45 10 190 31.70 .64 33.25Feb 17 11.50 .20 .33 257 352 30.00 .40 30.93Mar 17 12.00 .16 .16 186 2968 25.90 .30 9.28Apr 17 11.50 .39 .55 3 253 25.00 .49 14.88Apr 17 12.00 .22 .33 142 642 24.60 .35 8.50Apr 17 12.50 .12 .23 40 40 24.40 .23 4.64May 17 12.50 .18 .23 500 500 24.50 .28 5.22Jun 17 12.00 .40 .27 500 500 24.90 .43 8.73Sep 17 13.50 .23 .34 50 50 25.10 .27 3.14Westpac Banking Last Sale Price $31.89Feb 17 0.01 31.93 31.92 28 11250 - - 3.00Feb 17 29.00 2.94 2.76 30 80 21.80 .97 3.00Feb 17 31.50 .72 .66 2175 3941 15.90 .67 17.99Feb 17 31.51 .71 .90 130 1341 15.90 .67 17.99Feb 17 32.00 .42 .43 1007 3234 15.20 .50 22.89Feb 17 32.01 .41 .55 1198 810 15.20 .50 22.62Feb 17 32.50 .22 .27 2427 4045 14.70 .33 11.72Feb 17 33.00 .10 .11 4350 12040 14.40 .18 5.18Feb 17 33.01 .10 .10 290 1190 14.40 .18 5.18Feb 17 33.50 .04 .06 1355 1959 14.20 .09 1.91Feb 17 34.00 .01 .03 10 1816 14.10 .03 .55Feb 17 34.01 .01 .03 100 192 14.10 .03 .55Mar 17 28.80 3.25 1.88 70 70 19.10 .94 3.37Mar 17 29.13 2.94 1.40 80 300 18.60 .92 3.78Mar 17 31.30 1.16 1.93 100 1179 15.80 .68 11.65Mar 17 31.78 .86 .86 716 3750 15.30 .59 15.33Mar 17 32.28 .60 .61 2833 6305 14.90 .49 12.26Mar 17 32.29 .60 .68 135 947 14.90 .49 12.26Mar 17 32.78 .41 .41 606 3044 14.60 .38 8.28Mar 17 32.79 .40 .41 55 796 14.60 .38 8.18Mar 17 33.27 .26 .44 24 3353 14.50 .28 5.31Mar 17 33.28 .26 .33 110 345 14.50 .28 5.21Mar 17 33.77 .16 .23 40 817 14.40 .20 3.27Mar 17 34.28 .10 .26 2315 2469 14.40 .13 1.94Apr 17 31.00 1.59 1.43 30 307 16.50 .71 9.47Apr 17 31.50 1.25 1.17 10 3100 16.10 .64 11.79Apr 17 32.00 .96 .97 300 985 15.60 .57 13.15Apr 17 33.00 .52 .46 40 2882 15.00 .40 7.09Apr 17 33.01 .52 - 20 51 15.00 .40 7.02Apr 17 33.50 .36 .36 39 9628 14.70 .32 4.97May 17 32.00 1.13 1.16 10 15 16.60 .58 11.50May 17 32.50 .89 .90 50 445 16.30 .51 9.04May 17 33.00 .68 .69 36 547 16.20 .44 6.95Jun 17 29.80 2.65 1.41 10 341 17.80 .81 4.32Jun 17 29.81 2.15 1.45 80 539 17.80 .81 .58Jun 17 30.30 1.84 1.05 90 149 17.50 .77 1.91Jun 17 30.79 1.91 2.65 90 3516 17.20 .72 6.31Jun 17 30.80 1.53 1.00 20 421 17.20 .72 3.46Jun 17 31.79 1.02 1.37 100 174 16.50 .62 7.20Jun 17 32.78 .81 .72 70 6253 16.00 .50 6.27Jun 17 32.79 .64 .65 10 128 16.00 .50 4.98Jun 17 34.76 .27 .44 60 220 15.50 .28 2.06Jul 17 32.00 1.23 1.20 2 212 16.30 .61 8.04Jul 17 32.50 .99 1.11 314 314 16.00 .55 6.47Sep 17 30.01 2.49 2.58 10 556 17.90 .78 2.93Sep 17 32.50 1.20 1.27 120 301 16.20 .58 5.77Sep 17 33.00 .99 1.05 30 2276 16.00 .54 4.76Sep 17 33.50 .81 .83 12 2452 15.80 .49 3.87Sep 17 35.00 .42 .41 42 43 15.40 .35 2.02Wesfarmers Last Sale Price $40.55Feb 17 0.01 39.57 39.65 50 35 - - -Feb 17 40.00 1.02 1.28 12 107 20.50 .65 20.15Feb 17 40.50 .73 .79 50 185 20.30 .55 29.36Feb 17 40.51 .39 .37 450 459 20.30 .54 14.79Feb 17 41.00 .51 .53 798 1904 20.30 .44 21.65Feb 17 41.51 .16 .25 80 2545 20.30 .34 6.86Feb 17 42.00 .22 .30 711 1560 20.40 .26 9.22Feb 17 42.01 .10 .17 120 2169 20.40 .26 4.29Feb 17 42.50 .14 .16 430 1287 20.60 .19 5.79Feb 17 43.01 .04 .17 120 1395 20.70 .13 1.50Feb 17 43.50 .04 .12 352 1205 20.90 .09 1.93Feb 17 44.00 .03 .06 421 2059 21.00 .06 1.07Feb 17 47.00 - .01 40 350 21.20 - .43Mar 17 39.51 1.27 1.14 30 30 19.70 .69 3.70Mar 17 40.00 1.17 1.25 40 102 19.40 .63 9.97Mar 17 40.50 .91 .98 102 118 19.20 .57 13.74Mar 17 40.51 .81 .80 156 325 19.20 .57 12.30Mar 17 41.00 .69 .66 48 338 19.00 .50 11.01Mar 17 41.01 .63 .62 69 221 19.00 .50 10.05Mar 17 41.51 .47 .42 106 1011 18.70 .43 7.55Mar 17 42.01 .35 .31 145 1544 18.60 .37 5.63Mar 17 43.01 .19 .20 201 1189 18.40 .25 2.97Mar 17 44.50 .07 .08 79 888 18.60 .13 1.13Mar 17 47.00 .01 .03 950 306 18.90 .03 .16Apr 17 40.00 1.32 1.44 70 30 18.50 .64 8.25

Apr 17 40.50 1.06 1.00 10 128 18.20 .58 10.88Apr 17 44.00 .17 .22 418 688 17.10 .21 1.82Apr 17 44.50 .13 .13 12 49 17.10 .17 1.34May 17 41.50 .84 .81 10 10 17.50 .50 6.79May 17 43.00 .44 .48 490 483 16.90 .35 3.50Jun 17 40.64 1.39 1.50 48 540 17.40 .60 8.51Jun 17 43.61 .47 .45 475 565 16.50 .34 2.85Jun 17 44.62 .32 .75 25 100 16.70 .26 1.96Jun 17 45.10 .27 .26 10 42 16.80 .23 1.65Jun 17 45.60 .23 .24 10 495 16.90 .20 1.38Sep 17 40.00 2.09 3.09 200 316 17.80 .67 5.81Sep 17 42.51 .86 .96 118 118 17.10 .50 3.25Sep 17 45.01 .40 .48 20 339 16.80 .34 1.51Dec 17 42.00 1.52 3.75 350 50 17.70 .57 4.25Dec 17 45.00 .69 .70 210 1997 17.10 .40 1.94Dec 17 45.01 .67 1.00 15 65 17.10 .40 1.87Dec 17 46.01 .51 .61 10 10 16.90 .35 1.43Dec 17 46.50 .46 .55 100 150 16.90 .32 1.27Mar 18 45.00 .86 .85 80 70 17.20 .46 1.86Westfield Last Sale Price $8.90Feb 17 8.75 .20 .14 626 954 21.80 .66 10.74Feb 17 9.50 .00 .01 1000 976 18.70 .08 .78Feb 17 9.51 .00 .02 55 202 18.70 .08 .59Mar 17 8.50 .43 .36 5 5 21.10 .76 2.20Mar 17 8.75 .26 .17 20 20 19.80 .65 8.06Mar 17 9.25 .07 .07 132 197 18.60 .35 5.49Mar 17 10.00 .01 .01 500 - 18.30 .07 .51Jun 17 9.01 .29 .24 55 55 18.20 .56 8.23Jun 17 9.25 .21 .19 750 1077 17.90 .47 5.86Jun 17 9.50 .14 .13 1090 1258 17.80 .38 3.91Jul 17 9.25 .25 - 90 - 17.80 .49 5.74Sep 17 9.25 .28 .31 600 391 17.90 .53 4.91WorleyParsons Last Sale Price $9.74Feb 17 9.00 .92 1.15 42 340 42.20 .81 32.12Feb 17 9.50 .56 .70 18 2885 41.90 .63 57.10Feb 17 10.00 .30 .43 70 840 42.00 .43 54.43Feb 17 10.25 .22 .28 1018 1015 42.10 .33 38.37Feb 17 10.50 .15 .20 160 1215 42.30 .25 26.77Feb 17 10.75 .10 .14 160 172 42.50 .18 17.84Feb 17 11.00 .07 .14 91 91 42.70 .13 11.60Mar 17 9.00 1.08 1.02 80 70 39.00 .74 22.75Mar 17 9.51 .76 .93 10 10 38.70 .62 35.13Mar 17 10.50 .33 .48 10 210 38.10 .35 21.75Apr 17 6.50 3.35 3.76 20 20 39.10 .99 4.68Apr 17 11.00 .30 .34 30 57 37.10 .30 13.38Jun 17 13.50 .11 .16 119 119 36.30 .11 2.68Sep 17 15.00 .14 .18 36 289 38.30 .13 2.13Woolworths Last Sale Price $25.39Feb 17 24.00 1.62 1.59 15 3040 29.60 .81 15.40Feb 17 24.50 1.19 .60 31 2557 26.90 .74 20.54Feb 17 25.00 .82 .80 310 1898 25.20 .64 29.78Feb 17 25.50 .54 .39 746 6843 24.10 .50 36.62Feb 17 26.00 .32 .32 483 3233 23.50 .36 21.91Feb 17 26.01 .32 .25 230 350 23.50 .36 21.91Feb 17 26.50 .18 .18 5115 450 23.20 .24 12.32Feb 17 27.00 .10 .09 198 456 23.20 .15 6.50Feb 17 27.50 .05 .32 320 570 23.30 .08 3.42Mar 17 23.00 2.52 1.77 300 354 25.30 .87 3.34Mar 17 24.00 1.67 1.52 5 1558 23.70 .77 7.06Mar 17 24.01 1.50 .85 44 966 23.70 .77 2.95Mar 17 24.50 1.29 1.32 91 633 23.00 .71 10.27Mar 17 25.00 .97 1.05 376 1073 22.60 .63 14.89Mar 17 25.01 .88 .65 96 3066 22.50 .62 12.84Mar 17 25.50 .70 .74 701 1735 22.20 .54 18.10Mar 17 26.00 .50 .46 2271 2020 22.00 .45 12.71Mar 17 26.01 .47 .44 67 1154 22.00 .45 11.94Mar 17 26.50 .34 .30 616 1070 21.80 .36 8.73Mar 17 26.51 .33 .32 18 75 21.80 .36 8.34Mar 17 27.00 .23 .22 50 1898 21.80 .28 5.90Mar 17 28.00 .10 .32 10 181 21.90 .16 2.57Apr 17 23.50 2.11 1.88 3 63 22.30 .82 3.77Apr 17 25.00 1.04 .62 20 2030 20.70 .63 11.21Apr 17 25.50 .79 .60 10 146 20.30 .56 13.52May 17 24.00 1.84 1.26 50 1510 21.80 .75 5.78May 17 27.00 .46 .33 15 15 20.40 .37 5.84May 17 28.00 .26 .24 50 650 20.30 .25 3.34Jun 17 24.00 1.98 1.35 60 1686 21.30 .74 5.72Jun 17 25.01 1.37 1.33 114 198 20.60 .64 9.63Jun 17 26.00 .92 .91 12 136 20.20 .52 9.00Jun 17 27.00 .59 .46 15 1220 20.00 .41 5.77Jun 17 28.51 .29 .25 50 - 20.10 .25 2.84Sep 17 23.50 2.69 - 150 - 22.40 .77 4.80Sep 17 24.00 2.36 1.30 150 332 22.10 .73 5.83Sep 17 25.00 1.78 1.08 20 10 21.40 .65 8.40Sep 17 26.00 1.31 1.22 50 171 21.00 .57 7.91Sep 17 27.01 .86 .59 15 262 20.80 .48 5.22Sep 17 30.00 .32 .27 14 264 20.70 .25 1.90Dec 17 26.00 1.55 1.04 60 93 21.20 .59 6.94Dec 17 26.50 1.35 1.20 10 1050 21.00 .56 6.00Dec 17 28.00 .89 .69 45 65 20.70 .44 3.95Woodside Pet Last Sale Price $31.73Feb 17 26.50 5.21 5.33 15 - 42.20 .97 -Feb 17 29.00 2.85 3.00 30 415 35.00 .88 6.30Feb 17 29.01 2.36 2.55 300 680 34.90 .88 -Feb 17 29.51 1.95 2.80 100 2129 33.30 .84 -Feb 17 30.00 1.98 2.52 14 1715 31.90 .80 13.42Feb 17 30.01 1.56 2.29 367 1790 31.90 .80 -Feb 17 30.50 1.59 1.58 30 387 30.70 .74 19.45Feb 17 31.00 1.24 1.40 74 5262 29.80 .66 27.66Feb 17 31.01 .91 1.40 615 1791 29.80 .66 10.41Feb 17 31.50 .94 1.11 24 5011 29.10 .57 38.62Feb 17 32.00 .68 .78 320 2587 28.80 .48 37.25Feb 17 32.01 .56 1.01 165 903 31.90 .49 30.40Feb 17 32.50 .49 .49 1172 1917 28.70 .39 26.84Feb 17 32.51 .37 .55 135 681 30.40 .40 20.27Feb 17 33.00 .34 .36 648 1322 28.80 .31 18.90Feb 17 33.01 .26 .56 550 960 30.30 .32 13.97Feb 17 33.50 .24 .22 720 2890 29.10 .24 13.15Feb 17 34.00 .17 .14 882 1583 29.60 .18 9.31Feb 17 34.50 .12 .13 829 1275 30.10 .13 6.30Feb 17 34.51 .07 .20 300 250 30.10 .13 3.83Feb 17 35.00 .08 .12 450 1920 30.50 .10 4.38Mar 17 26.50 5.21 5.54 14 14 32.80 .94 -Mar 17 27.00 4.73 5.39 10 120 32.20 .92 -Mar 17 30.00 2.10 2.10 6 134 27.60 .74 7.50Mar 17 30.01 1.95 2.00 4 1005 27.60 .74 4.72Mar 17 30.50 1.74 1.71 20 1881 26.90 .70 10.37Mar 17 30.51 1.63 1.52 30 114 26.90 .70 8.42Mar 17 31.00 1.42 1.65 5 767 26.40 .64 14.07Mar 17 31.50 1.15 1.13 808 1209 26.00 .58 18.80Mar 17 31.51 1.09 1.40 5 5 26.00 .58 17.87Mar 17 32.00 .91 .93 300 938 25.70 .52 18.69Mar 17 32.50 .71 .80 60 428 25.50 .46 14.58Mar 17 33.00 .55 .72 341 1489 25.30 .40 11.30Mar 17 33.01 .54 .64 10 9506 25.30 .40 11.09Mar 17 33.50 .43 .41 114 434 25.30 .34 8.83Mar 17 34.00 .33 .29 168 987 25.40 .29 6.78Mar 17 34.01 .33 .43 100 382 25.40 .29 6.68Mar 17 34.50 .26 .24 115 635 25.50 .24 5.24Mar 17 35.00 .20 .29 358 803 25.70 .20 4.01Mar 17 38.50 .03 .07 160 160 26.40 .04 .51Apr 17 26.50 5.24 5.33 30 - 30.60 .92 -Apr 17 33.50 .57 .64 80 80 23.40 .38 7.87Apr 17 34.00 .46 .55 50 73 23.40 .33 6.23Apr 17 34.50 .37 .45 350 850 23.50 .28 5.07Apr 17 36.00 .19 .26 88 118 23.60 .17 2.53May 17 35.00 .42 .61 10 10 23.00 .28 4.37Jun 17 29.50 2.96 - 20 30 25.20 .75 5.67Jun 17 31.00 2.04 1.02 63 1783 24.10 .65 10.21Jun 17 33.00 1.15 1.13 35 632 23.30 .49 9.00Jun 17 33.01 1.15 1.51 162 444 23.30 .49 9.00Jun 17 33.51 .99 1.05 30 47 23.20 .44 7.75Jul 17 32.00 1.68 2.05 110 115 22.90 .58 11.04Sep 17 33.01 1.43 1.43 20 117 22.90 .53 6.89Sep 17 45.00 .05 .08 250 250 22.80 .05 .24Dec 17 34.50 1.40 - 20 - 23.00 .48 5.00Dec 17 35.50 1.14 1.23 65 65 22.90 .43 4.05Mar 18 35.00 1.53 - 20 - 23.20 .49 4.21Dec 18 32.00 3.34 - 8 - 24.70 .64 5.60

PUT OPTIONSAGL Energy Last Sale Price $23.46Feb 17 21.50 .09 .14 150 452 25.30 -.06 6.30Feb 17 22.00 .17 .17 64 113 25.40 -.12 12.97Feb 17 22.50 .33 .27 73 76 25.70 -.22 24.45Mar 17 20.01 .04 .12 5 3 22.00 -.02 1.11Mar 17 22.00 .35 .35 70 470 21.80 -.19 9.72Mar 17 22.50 .53 .59 111 111 21.70 -.27 14.59Mar 17 23.00 .75 .95 114 114 21.60 -.36 20.84Mar 17 23.50 1.03 1.15 36 36 21.50 -.46 27.64May 17 20.00 .14 .17 100 100 21.40 -.06 1.88May 17 23.00 .99 .97 89 61 20.50 -.36 13.75Jul 17 22.50 .96 1.39 36 36 20.20 -.30 8.53Jul 17 23.00 1.20 1.24 96 8 20.20 -.36 10.62Jul 17 23.50 1.47 2.02 83 83 20.20 -.43 12.67Sep 17 21.01 .71 .81 3 3 20.90 -.18 4.64Amcor Last Sale Price $14.17Feb 17 13.50 .14 .13 100 559 23.80 -.17 17.79Feb 17 13.75 .22 .20 1041 1878 22.80 -.26 26.99Feb 17 14.00 .33 .32 27 455 21.80 -.38 40.48Mar 17 13.75 .44 .43 115 1737 24.20 -.33 20.01Mar 17 15.00 1.23 .90 100 770 23.50 -.71 18.17Mar 17 15.50 1.66 1.11 410 1210 23.70 -.84 14.95Apr 17 13.50 .41 .40 82 232 23.20 -.28 12.42Jun 17 14.50 1.05 1.06 8 8 21.60 -.50 12.70Jun 17 15.00 1.38 1.24 150 600 21.20 -.62 9.64Jul 17 15.50 1.79 - 100 - 20.80 -.72 6.84Sep 17 15.00 1.69 1.20 160 490 21.00 -.57 9.25AMP Last Sale Price $5.06Feb 17 4.30 .05 .06 2066 3740 56.60 -.09 17.17Feb 17 4.40 .06 .04 1238 4073 53.80 -.12 20.61Feb 17 4.50 .07 .07 8340 6105 50.80 -.14 25.76Feb 17 4.60 .09 .09 560 2300 47.90 -.18 30.91Feb 17 4.70 .12 .09 1813 1785 45.50 -.22 39.50Feb 17 4.80 .14 .13 3470 1261 43.60 -.28 49.81

Feb 17 4.90 .19 .14 770 3238 42.20 -.34 63.55Feb 17 4.91 .19 .17 50 580 42.10 -.35 65.26Feb 17 5.00 .23 .20 230 8429 41.20 -.42 80.72Feb 17 5.50 .61 .55 20 583 41.00 -.79 60.11Mar 17 4.20 .05 .04 1542 2100 38.50 -.08 6.44Mar 17 4.40 .08 .06 750 415 36.80 -.13 10.30Mar 17 4.50 .10 .10 2651 947 35.70 -.17 12.88Mar 17 4.60 .13 .12 5597 7435 34.50 -.20 16.10Mar 17 4.61 .13 .12 50 - 34.30 -.20 16.10Mar 17 4.70 .16 .14 112 1437 33.30 -.24 19.97Mar 17 4.80 .19 .19 1167 605 32.10 -.29 23.83Mar 17 5.26 .43 .31 250 1396 27.90 -.60 29.63Mar 17 5.50 .61 .62 50 834 26.20 -.78 22.54Apr 17 4.10 .04 .04 1193 - 32.80 -.07 3.43Apr 17 4.30 .07 .06 380 1430 31.80 -.11 6.01Apr 17 4.60 .14 .14 175 - 29.50 -.20 11.59Apr 17 4.80 .20 .20 50 1200 28.00 -.29 17.17Apr 17 5.25 .44 .42 50 148 25.00 -.58 21.04May 17 4.10 .05 .04 750 - 29.90 -.07 3.22Jun 17 4.50 .14 .14 334 734 26.50 -.18 6.87Jun 17 4.80 .24 .23 1000 630 24.90 -.30 11.78Jul 17 5.25 .48 .50 20 20 22.20 -.53 12.16Sep 17 4.91 .40 .36 100 100 23.00 -.35 11.97Ansell Last Sale Price $21.89Feb 17 20.00 .30 .23 35 139 46.60 -.18 23.82Feb 17 20.50 .42 .47 100 90 45.70 -.24 33.75Feb 17 21.00 .59 .64 257 307 45.20 -.32 47.24Feb 17 22.00 1.08 .40 42 352 45.20 -.49 77.02Feb 17 22.50 1.39 1.01 20 138 45.60 -.57 61.93Feb 17 23.00 1.75 1.80 10 102 46.20 -.65 50.42Mar 17 17.50 .13 .13 60 262 41.40 -.06 3.87Mar 17 20.00 .54 .55 20 115 37.70 -.23 16.08Mar 17 21.00 .90 - 1300 - 37.20 -.34 26.65Mar 17 21.50 1.13 1.29 50 75 37.10 -.40 33.50Mar 17 22.00 1.39 .68 10 69 37.00 -.47 38.11Mar 17 22.50 1.69 .81 10 10 37.00 -.53 32.01Apr 17 18.00 .22 .23 25 - 35.60 -.10 4.37May 17 19.00 .51 .37 20 82 33.70 -.17 7.52May 17 22.00 1.68 1.78 5 38 32.70 -.45 23.30Jul 17 23.00 2.54 2.13 4 4 31.20 -.52 13.58ANZ Banking Grp Last Sale Price $29.11Feb 17 28.50 .04 .04 70 150 16.90 -.15 7.16Feb 17 29.00 .17 .20 75 75 17.50 -.41 31.35Feb 17 28.50 .13 .10 60 5 17.10 -.23 11.20Feb 17 29.00 .28 .29 630 495 16.90 -.43 25.08Feb 17 29.50 .54 .37 20 20 16.80 -.64 13.43Feb 17 26.50 .01 .08 20 596 19.50 -.02 .48Feb 17 27.51 .05 .09 59 1060 18.80 -.08 2.99Feb 17 28.00 .11 .13 570 1356 18.30 -.16 6.27Feb 17 28.01 .11 .14 30 756 18.30 -.16 6.27Feb 17 28.50 .20 .25 80 1143 17.80 -.28 12.24Feb 17 28.51 .21 .25 110 1822 17.80 -.28 12.54Feb 17 29.00 .38 .41 3700 8965 17.40 -.43 22.39Feb 17 29.01 .38 .34 10 1547 17.40 -.43 22.69Feb 17 29.50 .63 .63 107 1653 17.10 -.60 14.33Feb 17 30.00 .97 .83 650 4241 17.10 -.77 5.08Feb 17 30.01 .98 1.01 100 614 17.10 -.77 4.78Feb 17 30.50 1.39 1.35 618 899 17.50 -.89 -Feb 17 31.01 1.85 1.47 100 910 18.10 -.98 -Mar 17 25.01 .03 .06 500 552 21.20 -.02 .56Mar 17 26.00 .07 .07 40 640 20.40 -.06 1.46Mar 17 27.00 .15 .14 185 3011 19.20 -.12 3.36Mar 17 27.50 .22 .21 64 1246 18.60 -.18 4.93Mar 17 28.00 .32 .33 280 663 17.90 -.24 7.16Mar 17 28.01 .32 .31 75 325 17.90 -.24 7.16Mar 17 28.50 .46 .43 220 1529 17.40 -.33 10.30Mar 17 29.00 .65 .60 561 887 16.90 -.43 14.44Mar 17 29.50 .89 .92 110 178 16.50 -.54 11.08Mar 17 30.01 1.18 .94 100 780 16.30 -.66 6.27Mar 17 31.00 1.94 1.72 60 455 16.20 -.88 1.12Mar 17 32.00 2.85 2.75 30 740 16.80 -1.00 -Mar 17 34.01 4.76 4.15 20 60 19.70 -1.00 -Apr 17 26.00 .14 .16 20 615 20.30 -.09 2.09Apr 17 26.51 .19 .17 125 925 19.60 -.12 2.84Apr 17 27.00 .25 .25 6 1426 18.90 -.16 3.73Apr 17 27.50 .34 .34 17 457 18.20 -.20 5.00Apr 17 27.51 .34 .30 60 60 18.20 -.21 5.00Apr 17 28.00 .45 .43 200 530 17.60 -.26 6.64Apr 17 28.51 .59 .61 10 10 17.00 -.34 8.81Apr 17 29.00 .79 .69 290 280 16.60 -.42 11.72Apr 17 29.51 1.01 .95 50 150 16.20 -.52 9.18Apr 17 30.00 1.30 .78 70 241 16.00 -.62 6.19Apr 17 32.00 2.88 2.70 50 460 15.80 -1.00 -May 17 24.50 .17 - 100 400 22.60 -.06 1.96May 17 25.50 .27 .26 75 275 20.80 -.09 2.97May 17 26.50 .42 - 100 400 19.40 -.14 4.76May 17 29.00 1.33 1.15 2 412 17.10 -.42 14.89May 17 33.50 5.01 4.61 24 310 17.20 -1.00 6.94Jun 17 25.00 .30 .31 100 5470 21.30 -.09 2.56Jun 17 26.51 .55 .55 20 47 19.30 -.16 4.65Jun 17 27.00 .67 .64 978 2517 18.80 -.20 5.71Jun 17 30.00 2.06 1.46 20 1806 16.60 -.56 10.02Sep 17 23.50 .32 .35 10 10 22.70 -.08 1.69Dec 17 29.00 2.40 2.58 11 1132 17.90 -.39 9.33Dec 17 29.50 2.67 2.65 10 300 17.60 -.44 8.90Dec 17 30.00 3.00 3.00 50 493 17.50 -.49 8.20Dec 19 36.00 9.99 9.00 1 1 14.50 -1.00 3.71ASX Last Sale Price $50.13Feb 17 45.50 .01 .07 12 142 17.90 - .21Feb 17 47.50 .08 .26 3 603 17.30 -.08 2.77Feb 17 48.00 .13 .39 10 169 17.00 -.12 4.51Feb 17 48.50 .20 .65 30 30 16.80 -.18 7.11Feb 17 49.50 .47 .59 50 57 16.50 -.34 16.47Feb 17 50.00 .68 .88 50 100 16.40 -.44 23.58Mar 17 50.00 1.61 1.56 2 65 15.60 -.43 20.87Apr 17 42.00 .05 .12 60 60 18.40 -.01 .43Jun 17 41.50 .17 .22 21 21 19.20 -.04 .87Jun 17 42.50 .24 .30 200 200 18.50 -.05 1.19Jun 17 42.51 .24 .27 600 600 18.50 -.05 1.19Jul 17 50.00 2.37 - 10 - 15.60 -.41 9.84Alumina Last Sale Price $1.90Feb 17 1.80 .04 .03 41 777 41.90 -.27 32.10Feb 17 1.85 .05 .06 570 3570 41.40 -.37 45.86Feb 17 1.90 .07 .06 1400 50 41.20 -.48 64.20Mar 17 1.70 .05 .04 522 882 38.80 -.20 17.20Mar 17 1.80 .08 .07 611 911 37.30 -.32 27.52Mar 17 1.95 .16 .13 1586 1586 35.30 -.54 36.11Mar 17 2.00 .20 .18 126 - 34.60 -.62 30.96Mar 17 2.10 .27 .26 321 - 33.50 -.77 22.36Mar 17 2.20 .36 .34 266 75 32.50 -.89 18.92Mar 17 2.30 .46 .44 358 90 31.70 -1.00 17.20Apr 17 2.30 .46 .44 186 - 33.70 -.91 12.61Jun 17 1.75 .12 .11 3000 3000 36.30 -.29 15.07Jun 17 1.81 .14 .12 550 550 35.60 -.35 18.34Aurizon Hldgs Last Sale Price $5.03Mar 17 5.25 .39 .37 80 80 21.80 -.67 21.38Apr 17 4.80 .14 .13 50 - 21.30 -.27 12.09Bendigo&Adelaide Bk Last Sale Price $12.49Feb 17 11.75 .07 .08 249 299 27.80 -.15 9.74Feb 17 12.25 .20 .18 20 50 26.60 -.35 27.14Mar 17 12.00 .35 .39 70 442 23.60 -.29 18.26Apr 17 10.75 .10 .10 400 160 24.90 -.08 3.31BHP Billiton Last Sale Price $26.20Feb 17 24.50 .03 - 20 - 33.90 -.06 5.97Feb 17 25.00 .07 .10 240 - 32.80 -.12 14.93Feb 17 25.50 .16 .04 2790 2250 31.60 -.24 31.84Feb 17 26.00 .32 .33 1450 1330 30.50 -.41 62.69Feb 17 26.50 .57 .57 1466 660 29.50 -.60 53.74Feb 17 27.00 .92 .90 899 980 28.90 -.78 23.88Feb 17 27.50 1.35 .69 100 100 28.90 -.91 9.95Feb 17 28.00 1.82 1.13 100 100 29.30 -.98 3.98Feb 17 25.00 .17 .20 5 - 30.60 -.19 16.92Feb 17 25.50 .29 .20 230 140 29.60 -.29 28.86Feb 17 26.00 .47 .28 95 70 28.70 -.42 46.77Feb 17 26.50 .71 .48 20 - 28.00 -.56 41.30Feb 17 22.01 .02 .03 20 280 38.40 -.02 1.33Feb 17 23.50 .09 .07 250 1844 34.90 -.08 5.64Feb 17 24.00 .13 .12 1218 3649 33.70 -.12 8.62Feb 17 24.01 .13 .10 26 1899 33.60 -.12 8.62Feb 17 24.50 .20 .11 479 1445 32.50 -.17 13.27Feb 17 24.51 .20 .19 615 1428 32.50 -.17 13.27Feb 17 25.00 .30 .26 1568 2833 31.50 -.24 19.90Feb 17 25.01 .30 .17 720 1367 31.50 -.24 19.90Feb 17 25.50 .44 .41 4472 3384 30.70 -.33 29.19Feb 17 25.51 .44 .42 745 1477 30.70 -.33 29.19Feb 17 26.00 .64 .60 1472 2477 30.00 -.43 42.13Feb 17 26.01 .64 .48 600 1000 30.00 -.43 42.13Feb 17 26.50 .88 .88 4020 2508 29.60 -.54 38.48Feb 17 26.51 .89 .48 470 720 29.60 -.54 38.15Feb 17 27.00 1.19 1.16 1215 1764 29.20 -.65 25.87Feb 17 27.01 1.19 1.02 300 572 29.20 -.65 25.21Feb 17 27.50 1.54 1.12 20 371 28.80 -.75 16.25Feb 17 28.00 1.95 1.23 34 1661 28.40 -.84 9.62Feb 17 28.01 1.95 1.09 20 179 28.40 -.84 8.96Feb 17 28.50 2.38 3.42 25 8 27.70 -.91 4.98Feb 17 28.51 2.38 1.70 20 20 27.70 -.92 4.64Mar 17 18.50 .01 .06 300 232 39.80 - .37Mar 17 19.50 .04 .06 100 12139 38.50 -.02 .87Mar 17 20.50 .07 .89 100 1673 36.80 -.03 1.74Mar 17 20.51 .07 .05 130 1210 36.80 -.03 1.74Mar 17 21.00 .10 .08 300 2101 36.00 -.04 2.36Mar 17 21.01 .10 .10 190 248 36.00 -.04 2.36Mar 17 22.00 .17 .13 643 6147 34.20 -.07 4.10Mar 17 22.01 .17 .14 100 920 34.20 -.08 4.23Mar 17 22.50 .22 .15 150 1314 33.40 -.10 5.47Mar 17 23.00 .29 .27 1600 4227 32.60 -.12 7.21Mar 17 23.01 .29 .18 130 3353 32.60 -.12 7.21Mar 17 23.50 .38 .35 120 4043 31.90 -.16 9.33Mar 17 23.51 .38 .40 600 427 31.80 -.16 9.45Mar 17 24.00 .48 .47 1640 3541 31.20 -.20 12.07Mar 17 24.01 .49 .46 110 1252 31.20 -.20 12.19Mar 17 24.50 .63 .44 4995 2816 30.60 -.25 15.55Mar 17 24.51 .63 .40 45 463 30.60 -.25 15.55Mar 17 25.00 .80 .79 830 3507 30.10 -.30 19.78Mar 17 25.01 .79 .75 550 1100 30.10 -.30 19.65Mar 17 25.50 1.00 .97 1613 2970 29.60 -.36 24.75Mar 17 25.51 1.00 .69 26 376 29.60 -.36 24.75


12 TablesDERIVATIVES - SHARE OPTIONS cont’d











Mar 17 26.00 1.23 1.18 5322 1595 29.20 -.43 30.60Mar 17 26.01 1.23 .98 155 354 29.20 -.43 30.60Mar 17 26.50 1.50 .98 1615 1031 28.90 -.50 29.98Mar 17 27.00 1.81 1.75 1195 1355 28.70 -.57 25.13Mar 17 27.50 2.15 1.53 130 135 28.60 -.63 21.27Mar 17 28.00 2.53 2.17 50 500 28.50 -.70 18.16Mar 17 28.01 2.52 1.80 6 1084 28.40 -.70 17.79Mar 17 28.50 2.93 2.17 91 91 28.40 -.76 15.67Mar 17 29.01 3.35 3.30 4 596 28.40 -.82 13.31Mar 17 29.50 3.79 2.96 61 61 28.40 -.87 12.19Apr 17 18.50 .04 .04 30 - 36.20 -.01 .58Apr 17 19.00 .05 .05 120 90 35.90 -.02 .83Apr 17 21.50 .22 .17 1240 1470 33.10 -.08 3.57Apr 17 22.00 .27 .21 50 1690 32.40 -.10 4.48Apr 17 22.50 .34 .34 300 465 31.70 -.12 5.64Apr 17 23.00 .42 .28 1 1049 31.10 -.15 7.05Apr 17 24.00 .67 .49 50 920 30.00 -.22 11.03Apr 17 24.50 .81 .69 10 914 29.60 -.27 13.52Apr 17 25.00 1.00 1.01 1110 635 29.20 -.31 16.50Apr 17 25.01 1.00 .80 7 366 29.20 -.32 16.50Apr 17 25.50 1.21 1.04 50 177 28.90 -.37 20.07Apr 17 26.00 1.45 1.47 11 445 28.60 -.42 24.05Apr 17 27.00 2.03 1.71 1000 795 28.30 -.54 20.40Apr 17 27.50 2.36 1.66 90 431 28.20 -.60 17.58Apr 17 28.50 3.09 2.30 50 50 28.00 -.71 13.10Apr 17 29.00 3.48 3.07 40 70 27.70 -.76 11.36May 17 21.50 .32 .26 40 - 32.70 -.10 3.98May 17 22.00 .40 .35 100 1098 32.20 -.12 4.98May 17 22.51 .48 .39 30 80 31.60 -.15 6.03May 17 23.50 .71 .52 30 63 30.60 -.21 8.83May 17 24.01 .85 .70 5 5 30.10 -.24 10.57May 17 26.50 1.91 1.78 20 512 28.20 -.47 19.96May 17 27.00 2.21 2.21 56 126 28.00 -.52 17.48May 17 27.50 2.52 2.19 3 3 27.90 -.57 15.18May 17 28.00 2.87 2.52 150 171 27.90 -.62 13.31Jun 17 20.11 .27 .42 120 2621 33.80 -.07 2.56Jun 17 23.38 .87 .63 20 559 30.60 -.22 8.25Jun 17 23.85 1.00 .85 100 333 30.20 -.25 9.52Jun 17 23.86 1.00 .85 100 250 30.20 -.25 9.48Jun 17 24.31 1.16 .88 5 763 29.90 -.28 10.99Jun 17 25.25 1.53 1.14 30 850 29.20 -.35 14.50Jun 17 26.65 2.21 1.95 20 147 28.30 -.47 16.73Jun 17 27.13 2.47 2.17 37 348 28.10 -.51 14.59Jun 17 29.00 3.71 4.70 142 549 27.30 -.69 8.62Jun 17 30.40 4.80 4.30 70 331 26.80 -.82 5.73Jun 17 30.87 5.20 5.10 20 802 26.70 -.86 5.02Jun 17 31.81 6.02 5.40 28 475 26.70 -.94 3.89Jun 17 39.29 13.25 12.55 33 624 34.40 -1.00 1.52Jul 17 23.00 .92 .91 350 - 31.20 -.21 7.28Jul 17 23.50 1.05 1.05 200 - 30.80 -.23 8.40Jul 17 25.50 1.80 1.70 48 2 29.20 -.37 14.33Jul 17 26.00 2.04 1.78 98 98 28.90 -.41 16.20Jul 17 30.00 4.63 4.21 10 - 27.00 -.75 6.61Sep 17 20.00 .58 .95 250 67 33.80 -.11 3.40Sep 17 21.00 .77 1.04 250 400 33.00 -.14 4.51Sep 17 24.00 1.65 1.46 120 5130 30.70 -.28 9.63Sep 17 24.01 1.64 1.42 2 102 30.70 -.28 9.60Sep 17 24.50 1.84 2.52 335 301 30.30 -.30 10.77Sep 17 25.50 2.28 1.82 10 270 29.70 -.37 13.35Sep 17 27.00 3.08 2.61 35 35 28.90 -.47 13.32Dec 17 20.58 .91 .82 140 502 32.60 -.14 3.92Dec 17 21.99 1.27 1.22 12 20 31.70 -.19 5.49Dec 17 22.92 1.56 1.37 2 2 31.10 -.23 6.75Dec 17 23.39 1.73 1.48 6 91 30.80 -.25 7.46Dec 17 27.12 3.52 3.02 5 60 29.10 -.46 11.25Dec 17 29.00 4.64 3.91 28 564 28.30 -.58 7.96Sep 18 27.00 4.55 4.21 42 - 28.80 -.43 8.69Dec 18 12.00 .12 .16 1 11 31.80 -.01 .24Boral Last Sale Price $5.66Feb 17 5.38 .10 .08 150 740 30.90 -.22 29.17Feb 17 5.62 .21 .19 650 1718 30.70 -.43 64.49Mar 17 5.63 .28 .24 50 - 27.40 -.43 32.82Mar 17 6.11 .64 .62 50 - 27.40 -.75 21.30Apr 17 5.62 .31 .19 100 100 25.70 -.42 23.80Jun 17 5.62 .37 .38 40 40 24.20 -.41 16.23Bank of Qld Last Sale Price $11.62Feb 17 11.75 .24 .17 68 138 17.00 -.58 16.45Feb 17 12.00 .41 .40 70 90 16.00 -.80 3.74Mar 17 11.75 .41 .41 20 100 19.90 -.51 15.43Mar 17 12.00 .55 .39 40 132 19.40 -.63 9.26Mar 17 12.01 .55 .50 20 - 19.40 -.64 8.97Mar 17 12.50 .92 .66 40 40 18.80 -.87 2.24Apr 17 10.00 .07 .09 17 - 22.50 -.06 2.62Apr 17 10.25 .11 .10 50 500 22.00 -.09 3.93Apr 17 10.50 .16 .15 275 225 21.50 -.12 5.80Apr 17 11.00 .30 .30 10 - 20.50 -.23 11.22Apr 17 11.50 .53 .31 50 60 19.50 -.40 19.63May 17 11.50 .58 .56 30 50 19.40 -.39 16.27Jun 17 11.75 .81 .59 582 582 20.10 -.47 14.64BlueScope Steel Last Sale Price $10.73Feb 17 9.75 .07 .06 1200 1200 38.70 -.13 12.15Feb 17 10.25 .19 .14 70 320 38.00 -.28 30.78Feb 17 10.50 .28 .24 1989 1329 37.70 -.37 46.17Feb 17 10.75 .41 .23 60 320 37.60 -.48 62.36Feb 17 11.00 .56 .56 365 530 37.60 -.58 46.17Mar 17 9.75 .28 .23 40 - 39.80 -.23 16.70Mar 17 10.00 .35 .31 35 300 39.20 -.28 21.26Mar 17 10.25 .44 .34 95 95 38.60 -.33 26.73Mar 17 10.75 .67 .50 15 70 37.70 -.46 39.48Mar 17 11.00 .81 .47 30 30 37.40 -.52 32.80Apr 17 11.75 1.41 1.25 366 183 35.30 -.67 15.59Jul 17 9.25 .49 .45 300 - 39.20 -.22 9.52Dec 17 9.25 .80 .71 60 96 38.80 -.24 8.45Dec 17 9.50 .90 .83 180 - 38.50 -.27 9.51Brambles Last Sale Price $10.45Feb 17 10.00 .10 .17 390 961 27.10 -.22 16.63Feb 17 10.25 .18 .15 1205 2334 26.80 -.35 29.94Feb 17 10.50 .30 .27 195 752 26.60 -.50 41.58Feb 17 11.00 .65 .56 125 2636 27.00 -.78 16.63Feb 17 11.25 .86 1.06 25 25 27.80 -.87 10.81Mar 17 9.50 .12 .11 100 160 25.40 -.14 7.17Mar 17 9.75 .17 .22 241 420 24.70 -.20 10.60Mar 17 10.00 .25 .32 1164 4099 24.20 -.28 15.59Mar 17 10.25 .35 .33 300 4969 23.70 -.37 22.14Mar 17 10.50 .49 .60 70 620 23.40 -.48 27.44Mar 17 10.51 .50 .42 50 1445 23.40 -.48 27.13Mar 17 11.01 .84 .73 7 7 23.20 -.69 17.46Mar 17 11.25 1.04 .44 10 10 23.30 -.79 14.97Mar 17 12.26 1.98 1.92 3 84 25.90 -1.00 10.60Apr 17 8.50 .04 .07 100 400 28.00 -.04 1.66Apr 17 8.75 .06 .06 150 750 27.40 -.06 2.49Apr 17 9.25 .12 .10 14 14 25.40 -.12 4.99Apr 17 9.76 .23 .26 12 162 23.70 -.22 9.56Apr 17 10.00 .31 .27 320 760 23.10 -.29 12.89Apr 17 10.25 .41 .28 150 772 22.70 -.37 17.26Apr 17 10.50 .55 .48 10 60 22.30 -.46 20.58May 17 9.75 .27 .32 100 100 23.00 -.23 8.42Jun 17 9.50 .26 .28 105 687 23.40 -.20 6.06Jun 17 10.00 .42 .47 20 25 22.40 -.31 9.98Jul 17 10.50 .70 .65 20 20 21.80 -.44 12.97Sep 17 8.50 .20 .20 11 250 26.00 -.11 2.86Sep 17 11.00 1.17 - 10 - 21.70 -.55 9.03Jun 18 10.50 1.17 1.24 33 33 21.10 -.43 7.62C’wlth Bank of Aust Last Sale Price $81.68Feb 17 79.00 .03 .14 4189 4450 15.50 -.04 1.60Feb 17 80.00 .10 .09 332 1282 15.10 -.13 6.38Feb 17 81.00 .30 .31 5050 4801 14.60 -.31 19.15Feb 17 82.00 .72 .77 125 126 14.40 -.57 25.54Feb 17 79.00 .22 .24 100 - 18.10 -.15 7.02Feb 17 80.00 .41 .40 565 300 17.60 -.24 12.93Feb 17 82.00 1.14 .93 610 260 16.80 -.52 26.17Feb 17 70.00 .01 .04 550 1158 21.70 - .11Feb 17 71.00 .01 .07 500 581 21.40 - .21Feb 17 72.00 .03 .07 740 1268 21.00 - .53Feb 17 73.00 .04 .14 200 503 20.50 - .96Feb 17 74.00 .07 .11 560 2067 19.90 -.01 1.60Feb 17 74.01 .08 .38 275 587 19.90 -.01 1.70Feb 17 75.00 .13 .14 353 4290 19.20 -.02 2.77Feb 17 75.01 .13 .21 100 400 19.20 -.02 2.77Feb 17 76.00 .22 .30 320 3643 18.40 -.04 4.58Feb 17 76.01 .22 .45 425 500 18.40 -.04 4.58Feb 17 77.00 .34 .34 1225 2785 17.70 -.06 7.34Feb 17 77.01 .34 .41 325 1585 17.70 -.07 7.34Feb 17 78.00 .55 .55 3230 3412 17.00 -.11 11.60Feb 17 78.01 .55 .65 515 2280 17.00 -.11 11.70Feb 17 79.00 .85 .79 688 2338 16.40 -.17 18.09Feb 17 79.01 .85 .92 336 606 16.40 -.17 18.09Feb 17 80.00 1.28 1.04 218 3275 16.00 -.26 27.34Feb 17 80.01 1.28 1.40 740 1915 16.00 -.26 27.34Feb 17 81.00 1.86 1.81 916 1691 15.70 -.38 39.47Feb 17 81.01 1.87 1.55 640 1581 15.70 -.38 39.69Feb 17 82.00 2.57 2.37 20 811 15.60 -.51 47.88Feb 17 82.01 2.58 5.80 50 1250 15.60 -.51 47.88Feb 17 83.00 3.40 3.40 153 966 15.80 -.64 44.15Feb 17 84.00 4.29 4.60 55 265 16.10 -.76 42.03Feb 17 85.00 5.24 5.59 40 328 16.60 -.86 40.86Mar 17 65.01 .02 .08 500 502 22.60 - .16Mar 17 68.00 .07 .26 50 1920 22.00 -.01 .56Mar 17 74.00 .40 .44 270 915 18.40 -.06 3.15Mar 17 75.00 .52 .51 54 1554 17.80 -.08 4.11Mar 17 75.01 .51 .48 32 460 17.80 -.08 4.07Mar 17 76.00 .68 .67 50 1483 17.20 -.11 5.39Mar 17 76.01 .67 .53 100 319 17.20 -.11 5.35Mar 17 77.00 .88 .86 81 1079 16.60 -.14 7.02Mar 17 78.00 1.15 1.16 278 705 16.10 -.19 9.18Mar 17 78.01 1.15 1.17 10 212 16.10 -.19 9.14Mar 17 79.00 1.50 1.49 35 638 15.70 -.24 11.93Mar 17 79.01 1.49 1.50 110 833 15.70 -.24 11.89Mar 17 80.00 1.93 2.15 5 801 15.30 -.31 15.36Mar 17 80.01 1.92 2.25 85 330 15.30 -.31 15.28Mar 17 81.00 2.45 2.46 137 901 15.00 -.39 19.55Mar 17 81.01 2.44 3.40 40 384 15.00 -.39 19.43Mar 17 82.00 3.07 3.05 11 593 14.70 -.48 21.94Mar 17 85.01 5.36 5.20 40 160 14.30 -.77 16.16Mar 17 90.00 10.18 7.95 30 40 15.00 -1.00 14.84Apr 17 63.00 .05 .10 60 160 23.70 - .27Apr 17 68.00 .17 .27 200 700 21.50 -.03 .93Apr 17 71.00 .32 .36 20 20 19.50 -.05 1.70

Apr 17 72.00 .40 .38 245 326 18.90 -.06 2.13Apr 17 75.00 .77 3.06 200 700 17.20 -.11 4.10Apr 17 76.00 .95 1.08 3 324 16.70 -.14 5.08Apr 17 77.00 1.20 1.38 345 155 16.20 -.17 6.38Apr 17 78.00 1.50 1.63 200 263 15.80 -.21 7.95Apr 17 79.00 1.86 1.80 85 490 15.40 -.26 9.87Apr 17 81.00 2.79 2.70 20 71 14.80 -.39 14.82Apr 17 82.00 3.37 3.00 40 120 14.60 -.46 16.20May 17 70.00 .41 .42 45 355 19.80 -.05 1.64May 17 78.00 1.85 1.75 4 6 16.00 -.23 7.36Jun 17 72.72 .91 1.00 10 760 18.00 -.11 2.77Jun 17 73.72 1.07 .98 10 12 17.60 -.12 3.25Jun 17 77.69 2.09 2.12 48 2385 16.20 -.24 6.34Sep 17 74.00 2.38 6.37 5 96 17.40 -.16 4.47Dec 17 77.69 4.32 4.55 16 536 16.50 -.26 5.99Mar 18 42.00 .32 .30 1750 1000 32.50 -.01 .34Dec 19 94.00 21.23 20.00 1 5 8.70 -1.00 3.79Coca-Cola Amatil Last Sale Price $9.78Feb 17 9.50 .11 .12 100 275 25.50 -.29 19.55Feb 17 9.75 .20 .22 50 305 25.20 -.45 36.43Feb 17 11.00 1.22 1.24 10 10 29.30 -.99 -Mar 17 9.00 .11 .11 40 850 21.70 -.13 7.33Mar 17 9.25 .18 .15 150 150 21.30 -.21 12.00Mar 17 9.50 .28 .23 73 73 20.80 -.31 18.33Apr 17 8.50 .06 .06 24 24 21.60 -.06 2.44Apr 17 9.25 .23 .23 20 20 20.40 -.23 10.00Dec 17 9.00 .53 .51 20 20 21.70 -.24 6.14Cimic Grp Last Sale Price $34.94Feb 17 32.00 .19 .23 106 500 34.70 -.12 9.20Feb 17 32.50 .26 .29 50 50 34.00 -.16 12.69Feb 17 33.00 .34 .48 50 239 33.30 -.21 17.16Feb 17 33.50 .46 .46 50 - 32.70 -.27 22.88Computershare Last Sale Price $12.75Feb 17 12.50 .27 .20 20 20 28.60 -.36 36.13Feb 17 12.75 .40 .32 50 50 28.80 -.47 53.85Mar 17 11.25 .07 .09 140 - 26.60 -.09 3.83Mar 17 13.00 .69 .59 50 50 25.10 -.54 22.24Jul 17 12.00 .47 .46 5 - 23.20 -.28 7.69Jul 17 12.50 .67 .61 3 3 22.70 -.37 10.96CSL Last Sale Price $112.37Feb 17 95.00 .00 .07 30 1483 25.40 - -Feb 17 97.00 .01 .06 5 141 25.20 - .14Feb 17 98.01 .01 .06 12 118 25.00 - .23Feb 17 99.00 .03 .08 60 1330 24.80 -.01 .39Feb 17 100.00 .04 .09 25 1015 24.60 -.02 .62Feb 17 102.00 .09 .25 5 1949 24.20 -.04 1.31Feb 17 102.01 .09 .09 10 45 24.20 -.04 1.39Feb 17 104.00 .19 .23 450 1346 23.80 -.07 2.86Feb 17 104.01 .19 .25 11 455 23.80 -.07 2.86Feb 17 106.00 .36 .24 705 1274 23.30 -.12 5.65Feb 17 106.01 .36 .68 470 1150 23.30 -.13 5.65Feb 17 108.00 .67 .75 694 4008 22.90 -.21 10.36Feb 17 108.01 .68 1.25 495 1060 22.90 -.21 10.44Feb 17 110.00 1.18 1.25 574 637 22.50 -.31 18.25Feb 17 110.01 1.18 1.45 10 1271 22.50 -.31 18.17Feb 17 112.00 1.93 1.90 131 1392 22.30 -.44 29.78Feb 17 112.01 1.92 1.45 154 1377 22.30 -.45 29.70Feb 17 114.00 2.94 3.87 30 210 22.20 -.58 20.34Feb 17 114.01 2.94 3.80 20 426 22.20 -.58 20.19Feb 17 116.00 4.25 4.95 280 155 22.30 -.71 9.67Feb 17 116.01 4.25 3.50 24 204 22.30 -.71 9.36Mar 17 89.01 .03 .08 600 950 25.20 - .17Mar 17 91.00 .05 .29 149 199 24.90 -.01 .29Mar 17 93.00 .09 .19 20 125 24.50 -.02 .52Mar 17 94.00 .11 .19 26 497 24.30 -.02 .64Mar 17 96.01 .17 .18 30 35 23.70 -.03 1.02Mar 17 97.00 .22 .28 17 98 23.30 -.04 1.25Mar 17 99.00 .32 .33 18 873 22.60 -.06 1.86Mar 17 99.01 .33 1.80 149 158 22.60 -.06 1.89Mar 17 100.00 .40 .35 200 911 22.30 -.07 2.29Mar 17 102.00 .58 .70 20 392 21.70 -.10 3.39Mar 17 102.01 .58 .68 25 45 21.70 -.10 3.39Mar 17 104.00 .86 .70 30 400 21.20 -.14 4.99Mar 17 104.01 .85 1.00 45 40 21.20 -.14 4.96Mar 17 106.00 1.25 1.30 20 519 20.70 -.19 7.22Mar 17 106.01 1.24 1.50 10 826 20.70 -.19 7.16Mar 17 108.00 1.76 1.40 5 1092 20.30 -.26 10.24Mar 17 108.01 1.76 1.67 40 896 20.30 -.26 10.21Mar 17 110.00 2.45 3.10 15 258 19.90 -.34 14.21Mar 17 110.01 2.44 2.15 116 466 19.90 -.34 14.18Mar 17 112.00 3.32 3.80 30 40 19.70 -.43 19.26Mar 17 112.01 3.31 3.10 6 637 19.70 -.43 19.23Mar 17 114.01 4.38 3.65 20 345 19.40 -.53 15.92Mar 17 116.01 5.64 5.00 10 35 19.30 -.63 11.63Mar 17 120.00 8.70 - 60 20 19.20 -.82 6.21Apr 17 95.00 .28 .32 22 57 22.60 -.04 1.10Apr 17 98.00 .46 .48 17 17 21.50 -.07 1.78Apr 17 99.00 .54 .50 24 150 21.30 -.08 2.07Apr 17 100.00 .65 .56 22 6 21.00 -.09 2.49Apr 17 106.00 1.66 1.77 5 508 19.60 -.21 6.42Apr 17 108.01 2.22 2.50 5 315 19.20 -.28 8.58Apr 17 110.01 2.94 5.00 90 95 19.00 -.35 11.35Apr 17 112.00 3.84 3.80 20 40 18.70 -.43 14.83Apr 17 112.01 3.81 4.40 90 226 18.70 -.43 14.75May 17 100.01 .95 .85 130 130 20.70 -.11 2.76May 17 102.01 1.25 1.16 60 60 20.30 -.15 3.64May 17 108.01 2.75 3.21 5 5 19.30 -.29 7.98May 17 110.01 3.49 3.75 10 10 19.00 -.35 10.12May 17 112.01 4.37 4.75 20 75 18.80 -.42 12.67Jun 17 104.00 2.21 7.85 250 256 20.10 -.21 4.87Jun 17 105.00 2.48 2.70 40 90 20.00 -.23 5.48Jun 17 106.00 2.75 2.58 1000 1000 19.80 -.25 6.09Jun 17 110.00 4.20 4.20 100 196 19.30 -.36 9.27Jun 17 112.00 5.07 5.40 21 59 19.10 -.42 11.20Jun 17 132.01 19.67 19.25 80 23 18.10 -1.00 -Jul 17 102.00 2.13 2.08 20 20 20.60 -.18 3.94Sep 17 70.01 .13 .21 12 12 28.10 - .18Dec 17 108.00 6.25 10.26 25 239 20.50 -.32 6.31Dec 19 132.00 26.13 26.00 1 1 19.10 -.79 2.01CSR Last Sale Price $4.33Feb 17 4.20 .06 .04 88 168 28.60 -.30 24.08Feb 17 4.40 .15 .14 500 855 28.00 -.57 32.11Apr 17 3.70 .04 .04 40 - 29.60 -.10 3.51Apr 17 4.60 .38 .37 135 135 26.80 -.64 10.54May 17 4.80 .55 .57 80 - 26.80 -.74 6.02Caltex Aust Last Sale Price $28.63Feb 17 26.50 .07 .15 106 280 25.60 -.09 4.55Feb 17 27.50 .23 .27 4 28 24.70 -.22 13.96Feb 17 28.00 .38 .41 161 334 24.40 -.32 22.77Feb 17 28.50 .58 .55 100 1110 24.30 -.44 35.21Feb 17 29.50 1.18 1.31 10 31 24.50 -.68 18.82Feb 17 30.00 1.56 1.75 150 187 24.70 -.78 11.84Mar 17 25.50 .20 .24 100 100 24.30 -.09 4.44Mar 17 26.00 .28 .26 100 135 23.80 -.12 6.26Mar 17 27.50 .72 .80 82 93 23.20 -.28 16.39Mar 17 28.00 .94 .94 31 31 23.00 -.35 21.51Mar 17 28.50 1.21 1.18 10 92 22.90 -.43 27.55Mar 17 33.00 4.97 4.70 25 25 26.70 -.96 13.77Apr 17 26.50 .55 .58 60 60 23.10 -.19 8.35Apr 17 27.50 .90 .80 15 15 22.70 -.30 13.66May 17 27.00 .86 .90 23 23 22.60 -.26 9.79May 17 27.50 1.05 1.12 40 40 22.50 -.31 12.01May 17 29.50 2.17 2.16 10 10 22.40 -.54 14.80May 17 30.00 2.52 2.60 3 3 22.40 -.60 13.09Jul 17 27.00 1.18 1.31 20 20 23.10 -.28 8.60Crown Resorts Last Sale Price $11.15Feb 17 11.25 .33 .24 267 372 26.30 -.53 35.07Feb 17 11.50 .48 .35 40 573 26.00 -.67 21.04Mar 17 11.00 .47 .41 50 799 22.90 -.39 27.18Apr 17 9.00 .04 - 600 - 27.30 -.04 1.56Apr 17 11.01 .52 .46 800 - 21.40 -.39 20.26Apr 17 11.25 .66 - 80 - 20.70 -.48 21.63Jun 17 10.26 .39 .35 80 40 24.90 -.23 8.68Jun 17 11.50 1.00 .86 30 50 23.50 -.52 14.59Jul 17 11.75 1.22 1.10 9 9 23.30 -.57 11.60Cybg Last Sale Price $4.64Feb 17 4.50 .04 .04 170 140 23.20 -.26 16.86Feb 17 4.60 .08 .06 210 830 22.90 -.41 29.97Mar 17 4.40 .07 .10 978 996 24.10 -.24 9.83Mar 17 4.50 .11 .10 415 439 23.80 -.32 14.75Mar 17 5.00 .40 .42 400 420 22.70 -.80 5.62Apr 17 4.40 .11 .13 215 215 24.70 -.27 10.30Apr 17 4.60 .18 .19 11250 11035 23.80 -.41 16.86Jun 17 4.00 .08 .10 100 405 28.10 -.15 4.28Flight Centre Travel Last Sale Price $29.46Feb 17 27.00 .13 .14 50 76 33.40 -.12 7.67Feb 17 28.00 .31 .50 50 563 32.90 -.23 18.29Feb 17 29.00 .63 .49 51 281 32.40 -.39 36.87Feb 17 30.00 1.11 1.00 39 90 32.20 -.57 33.63Feb 17 30.50 1.43 1.20 40 66 32.20 -.65 22.71Feb 17 33.50 3.98 3.55 10 27 34.10 -.97 -Mar 17 28.00 .75 .49 15 4 27.30 -.27 16.59Mar 17 29.50 1.41 1.50 85 594 25.90 -.46 30.31Mar 17 31.01 2.36 1.80 29 30 24.10 -.68 17.81Mar 17 33.00 4.01 1.92 15 10 21.10 -1.00 10.40Apr 17 26.50 .54 .49 3 18 28.10 -.17 7.89Apr 17 27.00 .66 .45 4 4 27.70 -.21 9.73Apr 17 28.00 .98 .92 52 352 27.00 -.29 14.53Apr 17 29.00 1.41 1.47 2 12 26.30 -.39 20.72Apr 17 31.00 2.60 2.59 3 3 25.30 -.62 15.63Jun 17 27.00 1.04 1.00 10 - 27.60 -.24 8.81Jun 17 30.00 2.39 1.48 270 270 26.20 -.48 15.59Fortescue Metals Grp Last Sale Price $6.45Feb 17 6.25 .06 .07 576 631 42.50 -.27 48.50Feb 17 6.50 .17 .14 1450 550 42.40 -.54 97.01Feb 17 6.75 .34 .34 2210 850 43.50 -.78 36.38Feb 17 7.00 .57 .23 100 100 46.40 -.91 16.17Feb 17 7.25 .81 .44 100 100 51.10 -.97 8.08Feb 17 5.50 .01 - 250 - 46.40 -.03 2.83Feb 17 5.75 .03 - 250 - 45.80 -.08 10.11Feb 17 6.00 .06 .07 300 - 45.00 -.18 24.25Feb 17 6.25 .13 .10 70 70 44.20 -.33 50.53Feb 17 6.50 .24 .17 750 699 43.30 -.51 76.80Feb 17 6.75 .40 .18 100 100 42.80 -.69 38.40Feb 17 5.25 .01 .01 2140 18960 54.40 -.04 4.04Feb 17 5.50 .04 .04 300 11246 53.00 -.09 9.43

Feb 17 5.51 .04 .01 3122 3922 53.00 -.09 9.43Feb 17 5.75 .07 .07 2120 4639 51.30 -.15 17.52Feb 17 6.00 .12 .12 7385 6210 49.40 -.24 30.99Feb 17 6.01 .12 .11 168 2086 49.40 -.24 32.34Feb 17 6.25 .20 .19 2393 2377 47.50 -.36 52.55Feb 17 6.26 .20 .19 1193 7122 47.40 -.36 52.55Feb 17 6.50 .30 .20 1797 7398 45.70 -.50 68.72Feb 17 6.51 .30 .17 350 350 45.70 -.50 66.02Feb 17 6.75 .45 .46 8083 6887 44.30 -.64 40.42Feb 17 7.00 .63 .63 7758 5718 43.40 -.77 21.56Mar 17 5.00 .07 .05 500 8299 54.80 -.09 7.58Mar 17 5.25 .11 .11 1400 1907 53.50 -.13 11.12Mar 17 5.50 .16 .16 3502 15328 52.10 -.18 16.17Mar 17 5.51 .16 .12 600 546 52.10 -.18 16.17Mar 17 5.75 .23 .18 1500 1905 50.90 -.24 22.74Mar 17 6.00 .31 .22 537 1943 50.00 -.31 31.33Mar 17 6.01 .31 .23 2320 1650 50.00 -.31 31.33Mar 17 6.25 .41 .26 640 724 49.50 -.38 41.94Mar 17 6.50 .55 .54 1419 941 49.40 -.46 50.53Mar 17 6.75 .71 .71 285 340 49.90 -.54 41.43Mar 17 7.00 .89 .66 380 480 51.00 -.61 34.36Mar 17 7.01 .89 .57 92 92 51.00 -.62 33.35Apr 17 4.80 .10 .08 150 400 54.30 -.09 6.40Apr 17 5.50 .23 .23 420 1127 50.10 -.20 15.16Apr 17 5.51 .23 .17 30 235 50.10 -.20 15.16Apr 17 5.75 .30 .29 100 677 49.20 -.26 20.21Apr 17 6.00 .40 .34 29 695 48.50 -.32 26.61Apr 17 6.25 .51 .34 40 350 48.00 -.38 34.02Apr 17 6.50 .64 .46 170 3706 47.80 -.45 39.41Apr 17 7.25 1.15 .79 250 552 48.80 -.64 23.24Apr 17 7.50 1.35 1.16 150 331 49.90 -.69 20.21May 17 5.51 .29 .23 30 - 49.30 -.22 14.65May 17 7.00 1.02 1.04 10 107 46.90 -.56 24.00May 17 7.25 1.21 .98 55 55 47.20 -.61 20.46Jun 17 5.50 .36 .37 150 4232 48.90 -.23 13.86Jun 17 5.51 .36 .30 90 - 48.90 -.23 13.86Jun 17 6.00 .55 .40 400 7466 47.30 -.33 20.98Jun 17 6.50 .79 .97 60 50 46.10 -.43 28.49Jul 17 5.50 .41 .36 150 10000 48.70 -.24 13.26Jul 17 6.25 .72 .69 40 - 46.60 -.37 23.28Sep 17 4.81 .35 .29 15 66 53.50 -.17 8.44Sep 17 5.25 .50 .38 40 45 52.00 -.22 11.77Sep 17 5.76 .69 .67 129 21 50.50 -.29 16.29Sep 17 6.00 .80 .75 132 132 49.90 -.33 19.02Dec 17 5.00 .53 .50 29 553 52.10 -.20 9.23Dec 17 5.50 .71 .86 4000 4144 50.60 -.26 12.57Dec 17 6.25 1.05 .89 500 500 48.80 -.36 18.54Dec 19 5.00 1.36 1.33 60 - 56.00 -.23 7.33Fairfax Media Last Sale Price $0.89Feb 17 0.90 .04 .07 5000 2500 40.20 -.54 39.28Jun 17 0.80 .04 .04 100 100 33.90 -.25 11.22Jun 17 0.90 .09 .09 2000 4000 33.70 -.46 19.64Sep 17 0.95 .14 .13 4000 5000 32.50 -.53 13.00GPT Grp Last Sale Price $4.68Feb 17 4.60 .05 .04 432 780 20.30 -.33 18.57Feb 17 4.70 .10 .07 80 227 20.50 -.51 27.85Mar 17 4.50 .07 .04 150 254 20.20 -.26 9.05Sep 17 4.60 .28 .30 600 600 20.00 -.37 9.18Harvey Norman Last Sale Price $4.87Feb 17 4.50 .01 .01 2610 2610 22.80 -.06 2.86Feb 17 4.90 .13 .09 60 230 23.80 -.52 35.69Feb 17 5.25 .41 .44 500 400 27.40 -.88 8.92Mar 17 4.60 .07 .07 40 40 24.70 -.24 10.04Mar 17 4.80 .15 .13 20 333 24.20 -.39 20.08Apr 17 4.70 .20 .19 231 231 24.50 -.33 17.40Jun 17 5.00 .44 .42 500 620 25.20 -.50 15.81Insurance Aust Grp Last Sale Price $5.84Feb 17 5.50 .03 .03 70 1106 25.80 -.14 8.93Feb 17 5.75 .11 .11 345 1170 26.40 -.37 31.25Feb 17 6.00 .25 .16 10 437 27.50 -.64 26.79Mar 17 5.15 .04 .05 800 840 24.70 -.07 4.46Mar 17 5.40 .09 .09 819 4647 23.60 -.16 9.49Apr 17 5.25 .07 .07 20 20 21.70 -.12 4.84May 17 5.50 .17 .17 30 180 21.30 -.24 9.49Jul 17 5.75 .31 .33 110 110 19.40 -.37 11.07IOOF Hldgs Last Sale Price $8.92Feb 17 8.50 .10 .07 60 40 30.30 -.22 18.51Feb 17 8.75 .17 .15 30 30 30.00 -.36 34.10Feb 17 9.00 .30 .25 355 365 30.10 -.52 42.87Mar 17 8.50 .29 .28 130 341 26.90 -.28 21.19Mar 17 9.00 .56 .54 20 931 25.90 -.49 35.44Apr 17 7.75 .12 .11 150 360 27.20 -.11 5.60Apr 17 8.00 .17 .16 40 40 26.50 -.15 8.28Apr 17 8.75 .47 .40 30 30 25.20 -.38 22.90May 17 7.50 .11 .11 343 343 27.20 -.09 4.02May 17 9.25 .83 .72 73 - 24.20 -.55 18.27Sep 17 7.00 .20 .17 178 178 28.70 -.10 3.52Sep 17 8.00 .50 .34 10 210 26.80 -.23 8.60Jun 18 9.00 1.21 1.09 240 240 19.70 -.43 9.05Iluka Res Last Sale Price $7.00Feb 17 6.75 .12 .13 160 270 34.90 -.30 28.55Feb 17 7.00 .22 .14 910 695 34.50 -.47 53.38Feb 17 7.25 .35 .25 235 307 34.10 -.65 26.07Feb 17 7.50 .54 .58 537 456 33.90 -.80 9.93Feb 17 7.75 .76 .40 351 169 33.90 -.90 1.24Mar 17 6.25 .11 .11 50 341 34.00 -.16 10.24Mar 17 6.50 .17 .13 125 231 33.00 -.24 15.83Mar 17 7.00 .38 .29 200 412 31.30 -.45 34.92Mar 17 7.01 .38 .26 200 200 31.30 -.46 34.45Mar 17 7.25 .52 .27 200 282 30.50 -.58 25.14Mar 17 7.26 .53 .26 800 800 30.50 -.58 24.67Mar 17 7.50 .69 .72 430 406 29.80 -.70 18.16Mar 17 7.75 .90 .68 50 100 29.00 -.81 13.50Apr 17 5.75 .06 .06 24 - 33.10 -.08 3.41Apr 17 7.25 .58 .34 204 204 30.30 -.55 20.80Apr 17 7.26 .59 .33 630 630 30.30 -.55 20.48Apr 17 7.50 .76 .48 160 160 29.90 -.65 15.83Jun 17 6.25 .28 .22 1200 1084 33.80 -.23 9.75Jun 17 7.25 .72 .63 80 80 31.40 -.50 16.67Sep 17 7.00 .77 .62 10 10 33.50 -.41 16.76Incitec Pivot Last Sale Price $3.68Feb 17 3.60 .05 .04 1250 1602 26.80 -.33 23.62Feb 17 3.80 .15 .12 260 130 26.30 -.68 14.17Mar 17 3.90 .27 .20 120 120 25.90 -.69 7.97Apr 17 3.30 .06 .06 150 144 29.00 -.17 6.49James Hardie Ind Last Sale Price $19.94Feb 17 19.50 .34 .16 77 242 27.50 -.34 29.20Feb 17 20.50 .86 .36 72 292 26.80 -.65 26.59Apr 17 18.50 .38 .40 100 - 25.50 -.22 8.17Apr 17 19.00 .53 .54 10 - 25.20 -.29 11.55May 17 18.00 .36 .38 20 - 25.70 -.18 5.88Lendlease Grp Last Sale Price $14.29Feb 17 13.00 .03 .07 8 137 26.50 -.05 3.04Feb 17 13.25 .04 .04 50 338 25.90 -.09 5.47Feb 17 13.50 .07 .06 950 292 25.20 -.15 9.12Mar 17 13.51 .30 .50 90 90 23.70 -.23 13.68May 17 14.00 .66 .69 70 70 21.80 -.37 15.05Jun 17 14.25 .87 .93 200 100 21.40 -.42 15.12Mirvac Grp Last Sale Price $2.06Mar 17 1.85 .01 .01 10000 45000 19.80 -.06 1.58Mar 17 1.90 .01 .02 10000 10000 19.90 -.12 3.16Medibank Private Last Sale Price $2.69Feb 17 2.70 .06 .05 226 875 19.90 -.50 32.31Feb 17 2.80 .13 .12 90 90 17.90 -.83 9.69Mar 17 2.60 .08 .07 96 646 23.90 -.31 19.38Mar 17 2.70 .14 .14 74 74 23.80 -.47 30.29Macq Grp Last Sale Price $83.51Feb 17 72.00 .03 .05 530 974 29.20 -.01 .62Feb 17 73.00 .04 .07 25 95 28.80 -.02 .94Feb 17 76.00 .14 1.22 210 886 26.70 -.06 3.02Feb 17 77.00 .20 .20 910 991 25.90 -.08 4.27Feb 17 78.00 .29 .30 1035 1987 25.10 -.11 6.04Feb 17 78.01 .29 .27 45 352 25.10 -.11 6.04Feb 17 79.00 .41 .33 783 1925 24.30 -.15 8.43Feb 17 79.01 .41 .38 65 715 24.30 -.15 8.43Feb 17 80.00 .56 .47 1175 2150 23.50 -.19 11.76Feb 17 80.01 .56 .49 540 2575 23.50 -.20 11.76Feb 17 81.00 .79 .75 373 3491 22.90 -.26 16.44Feb 17 81.01 .79 .63 45 1920 22.90 -.26 16.44Feb 17 82.00 1.10 .99 792 1179 22.40 -.33 22.79Feb 17 82.01 1.09 .91 730 2875 22.40 -.34 22.69Feb 17 83.00 1.49 1.22 310 1800 22.10 -.42 31.01Feb 17 83.01 1.49 1.25 43 3139 22.10 -.42 30.91Feb 17 84.00 1.99 1.80 360 760 21.90 -.52 31.12Feb 17 84.01 1.99 1.60 114 1479 21.90 -.52 30.91Feb 17 85.01 2.59 2.20 30 1450 21.90 -.61 22.69Feb 17 86.00 3.29 2.87 132 388 22.10 -.70 16.55Feb 17 87.00 4.07 3.30 5 51 22.40 -.77 12.07Feb 17 87.01 4.07 2.45 25 640 22.40 -.77 11.86Feb 17 88.01 4.91 3.60 3 163 22.80 -.84 8.53Feb 17 89.01 5.79 2.15 25 25 23.30 -.89 6.14Feb 17 91.01 7.65 4.05 100 150 24.10 -.97 3.12Mar 17 73.00 .33 .27 45 106 26.00 -.07 2.54Mar 17 76.00 .57 .48 12 46 23.90 -.13 4.49Mar 17 76.01 .58 .50 20 112 23.90 -.13 4.53Mar 17 78.00 .87 .74 101 183 22.70 -.18 6.79Mar 17 79.00 1.07 1.00 90 105 22.20 -.22 8.35Mar 17 80.00 1.31 1.22 126 835 21.70 -.26 10.26Mar 17 80.01 1.31 1.05 55 587 21.70 -.26 10.22Mar 17 81.00 1.61 1.40 15 50 21.30 -.31 12.53Mar 17 81.01 1.60 1.35 10 72 21.30 -.31 12.49Mar 17 82.00 1.95 1.69 50 124 20.90 -.36 15.22Mar 17 82.01 1.95 1.70 20 245 20.90 -.36 15.18Mar 17 83.00 2.37 2.32 60 173 20.60 -.42 18.46Mar 17 83.01 2.36 2.15 70 612 20.60 -.42 18.38Mar 17 84.00 2.85 2.65 20 202 20.30 -.48 18.38Mar 17 85.00 3.38 3.10 36 91 20.10 -.55 14.79Mar 17 85.01 3.37 2.75 7 14 20.10 -.55 14.60Apr 17 67.00 .19 - 60 - 27.90 -.04 .99Apr 17 69.00 .28 .26 10 10 26.80 -.05 1.43Apr 17 69.01 .27 .25 100 400 26.70 -.05 1.40Apr 17 72.00 .44 .39 45 45 24.90 -.08 2.29Apr 17 74.00 .61 .55 60 145 23.70 -.11 3.20Apr 17 75.01 .72 .63 50 200 23.10 -.13 3.77Apr 17 76.00 .86 1.06 50 71 22.60 -.15 4.50

Apr 17 77.01 1.02 - 60 - 22.10 -.18 5.33Apr 17 80.01 1.72 1.45 10 10 20.90 -.28 8.95Apr 17 81.01 2.04 1.60 25 53 20.60 -.32 10.59Apr 17 83.00 2.83 2.72 2 9 20.00 -.42 14.70Apr 17 84.00 3.29 2.86 5 111 19.70 -.47 14.60Apr 17 84.01 3.27 2.75 12 30 19.70 -.47 14.41Apr 17 86.01 4.37 4.10 14 4 19.40 -.58 9.73May 17 75.00 1.53 1.46 10 10 22.90 -.15 5.97May 17 83.01 4.59 3.95 13 13 20.70 -.41 17.89Jun 17 76.01 2.25 1.90 10 30 22.70 -.19 6.69Jun 17 87.00 7.57 7.16 19 44 20.10 -.57 12.12Jun 17 95.01 13.98 13.50 75 75 20.10 -.92 7.36Jul 17 79.00 3.62 3.25 1 1 21.90 -.28 9.03Jul 17 80.00 4.03 3.62 10 10 21.60 -.31 10.05Jul 17 85.00 6.59 6.10 1 51 20.60 -.48 12.75Jul 17 86.00 7.21 6.32 50 50 20.40 -.52 11.79Sep 17 64.01 1.00 .95 150 150 27.20 -.07 1.84Sep 17 80.00 4.79 4.34 280 285 22.00 -.31 8.81Sep 17 82.01 5.62 5.22 10 10 21.60 -.37 10.31Dec 17 60.00 1.22 1.20 10 35 28.20 -.06 1.66Dec 17 82.00 7.46 7.13 18 318 22.00 -.37 10.13Dec 19 96.00 22.85 21.00 1 5 15.40 -.82 4.31Metcash Last Sale Price $2.13Feb 17 2.10 .04 .06 100 130 29.10 -.39 32.64Feb 17 2.11 .04 .05 250 250 29.10 -.42 36.72Mar 17 2.20 .14 .13 100 1000 30.70 -.57 19.89May 17 1.95 .07 .07 1 1 32.80 -.25 10.71Myer Hldgs Last Sale Price $1.23Mar 17 1.10 .03 .03 2169 369 38.10 -.20 13.30Mar 17 1.15 .04 .05 100 175 37.50 -.29 23.94Mar 17 1.50 .30 .33 800 500 43.80 -.88 13.30Mar 17 1.60 .40 .42 100 46 49.50 -.93 13.30Apr 17 1.10 .04 .04 500 894 35.10 -.21 12.41Jun 17 1.00 .03 .03 150 3150 35.80 -.14 5.07Jun 17 1.05 .04 .04 200 1047 35.50 -.19 8.11Jun 17 1.20 .10 .06 400 700 34.60 -.39 20.27Jun 17 1.30 .16 .17 200 - 34.90 -.54 17.23Jun 17 1.40 .23 .17 400 6000 36.20 -.67 12.16Jun 17 1.61 .41 .38 25 45 40.40 -.86 6.08National Aust Bank Last Sale Price $30.39Feb 17 29.50 .04 .16 400 430 18.80 -.10 6.01Feb 17 30.00 .13 .20 106 510 19.10 -.28 21.45Feb 17 30.50 .34 .29 400 400 19.90 -.54 40.32Feb 17 30.00 .22 .27 62 52 17.70 -.32 18.87Feb 17 27.00 .00 .03 100 1501 19.00 - -Feb 17 28.50 .04 .07 365 565 18.50 -.06 2.00Feb 17 28.51 .04 .10 62 737 18.50 -.06 2.00Feb 17 29.00 .08 .11 631 993 18.20 -.12 4.58Feb 17 29.50 .16 .16 468 1281 17.80 -.21 9.15Feb 17 30.00 .29 .34 3719 4159 17.30 -.34 16.87Feb 17 30.01 .30 .53 1600 100 17.30 -.35 17.16Feb 17 30.50 .51 .50 128 713 17.00 -.50 22.88Feb 17 30.51 .51 .40 800 1140 17.00 -.51 22.31Feb 17 31.00 .81 .84 125 3766 16.80 -.67 11.15Mar 17 25.26 .01 .04 500 1312 21.60 - .21Mar 17 26.22 .03 .09 30 431 21.20 -.03 .64Mar 17 27.00 .07 .13 5 1080 20.70 -.05 1.39Mar 17 28.12 .16 .16 80 790 19.30 -.12 3.32Mar 17 29.07 .30 .29 100 200 18.00 -.22 6.54Mar 17 29.89 .53 .56 10 339 16.90 -.35 11.26Mar 17 30.02 .56 .52 5 3758 16.80 -.37 12.12Mar 17 30.03 .57 .63 30 748 16.70 -.37 12.23Mar 17 30.97 1.01 1.10 100 288 15.80 -.58 9.33Apr 17 26.00 .07 .10 100 500 21.60 -.05 1.07Apr 17 27.50 .18 .25 100 385 19.60 -.11 2.57Apr 17 28.00 .23 .28 215 1185 18.90 -.14 3.36Apr 17 28.50 .31 .38 100 684 18.20 -.18 4.43Apr 17 29.00 .41 .40 280 220 17.50 -.23 5.79Apr 17 29.50 .53 .53 40 485 16.90 -.30 7.58Apr 17 30.00 .69 .70 60 409 16.40 -.37 9.94Apr 17 30.50 .91 .88 1050 3060 16.00 -.46 11.44May 17 27.00 .33 .32 50 50 19.40 -.10 3.49May 17 27.51 .41 .49 10 20 18.70 -.12 4.40May 17 38.00 8.37 8.53 1 52 11.90 -1.00 8.10Jun 17 27.17 .47 .53 20 84 19.30 -.13 3.88Jun 17 27.63 .57 .41 50 1140 18.70 -.15 4.70Jun 17 27.64 .57 .62 10 315 18.70 -.15 4.66Jun 17 28.60 .83 .78 100 946 17.70 -.22 6.78Jun 17 30.97 1.98 1.94 40 111 15.70 -.51 11.44Jul 17 30.50 1.81 1.89 10 10 16.50 -.43 11.67Sep 17 25.51 .45 .46 25 415 21.10 -.10 2.25Sep 17 27.01 .70 .75 10 105 19.50 -.15 3.56Sep 17 29.00 1.31 1.33 1000 1000 17.80 -.28 6.64Dec 17 20.97 .24 .25 200 200 25.50 -.03 .90Dec 17 21.92 .32 .30 200 200 24.60 -.04 1.19Dec 17 26.70 1.08 1.03 25 327 19.50 -.15 4.03Dec 17 27.63 1.38 1.39 50 349 18.70 -.20 5.15Dec 17 32.41 4.02 4.00 2 25 15.80 -.65 7.46Dec 19 30.00 4.70 5.12 5 9 12.50 -.33 5.37Newcrest Min Last Sale Price $22.38Feb 17 18.00 .01 .14 100 779 44.80 -.02 1.16Feb 17 18.50 .03 .12 483 873 44.20 -.03 1.94Feb 17 19.00 .04 .21 581 2735 43.40 -.05 3.49Feb 17 19.01 .04 .30 50 1940 43.40 -.05 3.49Feb 17 19.50 .07 .18 540 1191 42.50 -.07 5.82Feb 17 19.51 .08 .90 310 480 42.50 -.07 6.21Feb 17 20.00 .13 .17 1078 3362 41.50 -.11 9.71Feb 17 20.01 .13 .27 20 1725 41.50 -.11 9.71Feb 17 20.50 .20 .19 942 1586 40.60 -.16 15.14Feb 17 20.51 .20 .40 360 510 40.50 -.16 15.14Feb 17 21.00 .29 .27 477 1978 39.60 -.22 22.91Feb 17 21.01 .29 .54 90 1300 39.60 -.22 22.91Feb 17 21.50 .43 .41 170 1540 38.80 -.30 33.40Feb 17 21.51 .43 .60 180 1280 38.80 -.30 33.40Feb 17 22.00 .61 .58 462 983 38.20 -.39 47.37Feb 17 22.50 .85 .79 20 253 37.70 -.49 56.69Feb 17 22.51 .85 1.29 10 110 37.70 -.50 55.92Mar 17 17.01 .08 .10 10 145 44.20 -.04 2.33Mar 17 17.50 .11 .23 25 2192 43.70 -.06 3.20Mar 17 18.00 .16 .31 10 7017 43.10 -.08 4.51Mar 17 18.01 .16 .25 40 2555 43.10 -.08 4.51Mar 17 18.50 .21 .21 20 231 42.50 -.10 6.12Mar 17 19.00 .28 .28 454 755 41.80 -.13 8.01Mar 17 19.50 .36 .42 148 442 41.10 -.16 10.48Mar 17 20.00 .47 .55 253 1065 40.40 -.20 13.54Mar 17 20.50 .59 .58 1060 705 39.70 -.24 17.18Mar 17 21.00 .74 .81 430 2146 39.00 -.29 21.55Mar 17 21.50 .93 .99 340 2600 38.50 -.35 26.94Mar 17 22.00 1.14 1.10 105 152 38.00 -.41 33.06Mar 17 29.01 6.70 6.60 20 557 38.10 -1.00 2.04Apr 17 18.50 .35 .45 100 296 41.40 -.13 6.89Apr 17 19.00 .44 .56 100 243 40.70 -.16 8.54Apr 17 19.50 .55 .68 30 64 40.00 -.19 10.58Apr 17 20.00 .67 .85 56 125 39.40 -.23 12.91Apr 17 20.50 .81 .86 10 45 38.80 -.27 15.82Apr 17 21.00 .98 1.18 110 126 38.30 -.31 19.03Apr 17 21.50 1.17 1.43 37 62 37.80 -.35 22.72Apr 17 22.00 1.40 2.26 120 184 37.40 -.40 27.08Apr 17 23.00 1.91 - 120 - 36.70 -.51 25.05Apr 17 23.50 2.21 2.25 22 - 36.50 -.56 21.16Jun 17 16.00 .30 .41 20 221 45.00 -.08 3.38Jun 17 19.50 .97 1.90 50 303 40.60 -.23 10.82Jun 17 20.50 1.30 2.46 271 321 39.60 -.29 14.42Jun 17 22.50 2.17 2.05 75 750 38.00 -.43 22.69Jun 17 31.01 8.69 8.80 20 250 35.70 -1.00 .61Jul 17 17.00 .55 .67 100 100 43.40 -.13 5.08Jul 17 18.00 .75 .90 200 200 42.40 -.17 6.99Jul 17 19.00 1.00 1.19 150 150 41.30 -.21 9.27Jul 17 21.50 1.90 2.00 2 2 39.10 -.36 17.66Sep 17 20.00 1.72 1.98 49 49 41.20 -.28 11.79Sep 17 20.50 1.90 2.19 48 48 40.70 -.30 13.02Origin Energy Last Sale Price $7.03Feb 17 6.25 .02 .18 100 322 35.30 -.07 4.94Feb 17 6.50 .05 .06 450 727 35.00 -.15 12.36Feb 17 6.75 .11 .09 149 440 34.80 -.28 25.96Feb 17 7.00 .20 .20 270 5314 34.70 -.45 50.68Feb 17 7.25 .35 .38 375 350 35.00 -.62 32.14Mar 17 5.85 .04 .05 25 3127 36.60 -.08 3.71Mar 17 6.07 .07 .04 110 223 35.60 -.12 6.03Mar 17 6.72 .20 .20 35 210 32.60 -.32 19.01Mar 17 6.93 .28 .28 370 373 31.90 -.41 26.42Mar 17 7.15 .40 .40 300 150 31.30 -.51 25.50Mar 17 7.16 .40 .41 150 914 31.30 -.52 24.57Apr 17 6.50 .18 .15 168 318 31.30 -.25 11.13Apr 17 6.75 .27 .28 591 341 30.60 -.34 16.38May 17 6.25 .17 .14 52 52 32.10 -.20 7.65May 17 7.25 .56 .43 30 30 29.70 -.52 15.76Jun 17 4.50 .00 .39 100 100 31.60 - .14Jun 17 5.50 .06 .65 16 634 31.70 -.08 2.12Jun 17 6.75 .38 .37 150 1510 30.80 -.35 13.42Jun 17 7.01 .50 .40 30 119 30.30 -.42 17.48Jul 17 6.75 .40 .38 6 - 29.60 -.34 11.87Sep 17 6.25 .33 .29 6 6 30.60 -.24 7.20Dec 17 5.00 .14 .81 40 65 34.90 -.09 2.26Orica Last Sale Price $18.47Feb 17 16.50 .01 .03 4 30 26.60 -.03 1.41Feb 17 18.00 .23 .19 113 113 24.70 -.30 22.11Feb 17 18.50 .45 .27 73 585 24.10 -.48 39.05Mar 17 16.00 .09 .08 6 8 28.40 -.08 3.00Apr 17 15.50 .12 .11 20 20 29.30 -.08 2.71May 17 19.00 1.31 2.47 18 68 25.60 -.52 13.76Oil Search Last Sale Price $6.90Feb 17 5.75 - .02 225 218 28.70 - 5.04Feb 17 6.00 .00 .02 110 452 28.70 -.02 .50Feb 17 6.25 .01 .09 150 322 28.80 -.06 2.52Feb 17 6.50 .04 .04 20 1770 29.00 -.17 10.08Feb 17 6.75 .11 .10 569 4183 29.30 -.35 27.71Feb 17 6.76 .12 .10 77 147 29.40 -.35 28.97Mar 17 6.25 .08 .10 400 400 29.90 -.16 7.56Mar 17 6.50 .14 .13 270 490 29.10 -.26 13.22Mar 17 6.75 .23 .22 30 2683 28.40 -.37 21.73Apr 17 6.50 .19 .15 100 600 28.10 -.28 11.97Apr 17 7.25 .55 .56 730 1025 26.10 -.61 12.28May 17 7.00 .46 .46 25 - 27.00 -.48 16.77Jun 17 9.01 2.08 2.08 25 45 24.20 -1.00 -Dec 17 6.25 .45 .45 30 830 30.30 -.27 7.31

OZ Min Last Sale Price $9.15Feb 17 8.50 .11 .16 12 1112 40.80 -.20 19.95Feb 17 8.75 .17 .19 261 248 40.60 -.29 33.24Feb 17 9.00 .27 .16 110 440 40.40 -.40 51.29Feb 17 9.25 .40 .38 250 280 40.30 -.52 56.99Feb 17 9.50 .55 .36 32 282 40.30 -.63 37.99Mar 17 9.25 .62 .62 325 225 35.40 -.49 37.04Mar 17 10.00 1.13 .86 250 250 34.00 -.72 19.95Apr 17 8.50 .37 .36 65 115 36.10 -.28 17.57Apr 17 9.00 .58 .47 110 84 35.00 -.40 27.54Jun 17 9.50 1.04 .82 60 60 34.60 -.50 18.72Qantas Airways Last Sale Price $3.25Feb 17 3.10 .06 .05 476 1200 35.10 -.26 29.41Feb 17 3.20 .09 .06 100 3808 33.80 -.39 48.13Feb 17 3.30 .14 .10 480 565 32.60 -.55 50.81Feb 17 3.40 .21 .16 1409 1304 31.40 -.71 32.09Feb 17 3.50 .29 .17 20 2334 29.90 -.85 21.39Mar 17 3.01 .09 .08 250 1562 32.50 -.23 18.05Mar 17 3.11 .13 .06 300 330 32.30 -.32 26.07Mar 17 3.21 .18 .17 105 1610 32.10 -.41 36.10Mar 17 3.31 .24 .11 200 1511 32.00 -.51 36.10Apr 17 2.80 .06 .04 40 40 32.80 -.13 7.35Apr 17 3.10 .15 .12 50 1430 31.20 -.32 20.05Apr 17 3.30 .26 .20 50 50 30.80 -.49 28.08Jun 17 3.30 .30 .28 80 380 29.60 -.46 19.48QBE Insurance Grp Last Sale Price $12.46Feb 17 10.75 .03 .03 300 591 40.40 -.05 4.18Feb 17 11.00 .04 .04 925 1752 39.40 -.08 6.28Feb 17 11.26 .07 .14 40 720 38.40 -.11 9.76Feb 17 11.50 .11 .14 100 2646 37.70 -.16 14.65Feb 17 11.51 .11 .12 20 50 37.70 -.16 15.34Feb 17 11.75 .16 .17 285 3296 37.10 -.23 22.32Feb 17 12.00 .23 .23 2071 3134 36.90 -.30 32.78Feb 17 12.01 .23 .24 59 114 36.90 -.31 32.78Feb 17 12.25 .34 .35 435 5546 37.10 -.39 46.73Feb 17 12.50 .47 .38 480 3645 37.50 -.49 59.28Feb 17 12.75 .61 .66 50 227 38.20 -.57 45.34Feb 17 13.00 .79 .72 210 4858 39.10 -.65 34.87Feb 17 13.25 .98 .92 100 100 40.20 -.72 27.20Feb 17 13.50 1.20 1.17 225 225 41.40 -.78 21.62Mar 17 10.25 .11 .12 150 540 39.30 -.08 5.75Mar 17 10.50 .14 .13 16 66 38.60 -.10 7.58Mar 17 11.26 .31 - 75 225 37.00 -.20 16.22Mar 17 11.50 .39 .38 20 1022 36.70 -.25 20.40Mar 17 12.00 .60 .40 230 1681 36.50 -.35 31.39Mar 17 12.50 .88 .91 20 630 36.70 -.46 43.68Mar 17 12.51 .88 .83 170 1502 36.70 -.46 43.42Mar 17 12.75 1.04 .91 100 280 36.90 -.52 39.23Mar 17 13.00 1.22 1.10 105 429 37.20 -.57 35.31Mar 17 13.01 1.22 1.20 252 1935 37.30 -.57 35.05Mar 17 13.26 1.41 1.24 250 518 37.60 -.63 31.65Mar 17 13.50 1.60 1.64 100 155 37.90 -.67 29.29Apr 17 11.00 .32 .29 10 - 34.90 -.18 10.99Apr 17 11.25 .39 .35 13 313 34.50 -.22 13.60Apr 17 12.25 .82 .75 20 370 33.90 -.40 28.60Apr 17 12.50 .96 .91 30 30 33.90 -.45 32.08Apr 17 14.00 2.06 1.96 10 10 34.60 -.73 17.96May 17 11.50 .57 .51 10 10 33.80 -.27 14.91May 17 12.00 .79 .72 150 250 33.20 -.35 20.53May 17 12.50 1.05 1.00 50 50 33.00 -.44 26.42Jun 17 11.00 .48 - 100 6 33.40 -.22 9.57Jun 17 12.01 .88 .85 25 245 32.50 -.36 17.54Jun 17 12.50 1.15 1.12 349 1086 32.30 -.44 22.12Jun 17 16.01 3.87 3.37 20 40 31.90 -.96 6.38Jul 17 11.50 .71 .65 25 25 32.10 -.28 11.97Sep 17 9.75 .34 .33 40 - 33.20 -.12 4.25Sep 17 10.01 .40 .38 200 200 32.80 -.14 4.92Sep 17 10.25 .46 .46 100 100 32.40 -.16 5.66Sep 17 11.50 .90 .83 4 4 31.00 -.29 11.08Sep 17 12.01 1.13 1.10 25 25 30.50 -.35 13.91Sep 17 13.51 2.03 1.99 61 61 29.40 -.57 12.06Dec 17 13.00 1.81 1.78 25 14 28.40 -.47 11.55Rio Tinto Last Sale Price $64.53Feb 17 52.01 .01 .05 200 865 35.40 - .27Feb 17 54.00 .04 .05 65 1089 34.80 -.01 .94Feb 17 55.00 .06 .04 335 1719 34.40 -.02 1.62Feb 17 56.00 .10 .07 390 3530 33.90 -.03 2.69Feb 17 57.00 .16 .08 420 1381 33.40 -.05 4.17Feb 17 58.00 .24 .27 673 3268 32.80 -.07 6.46Feb 17 58.01 .24 .15 435 1837 32.80 -.07 6.46Feb 17 59.00 .35 .34 765 2709 32.30 -.10 9.56Feb 17 60.00 .52 .50 2127 5369 31.70 -.15 14.01Feb 17 60.01 .52 .51 195 2635 31.70 -.15 14.01Feb 17 61.00 .74 .77 1855 3086 31.20 -.20 19.93Feb 17 61.01 .75 .44 405 775 31.10 -.20 20.07Feb 17 62.00 1.03 1.11 3575 7586 30.70 -.26 27.74Feb 17 62.01 1.03 .42 600 1270 30.70 -.26 27.88Feb 17 63.00 1.41 1.45 2400 3220 30.30 -.34 37.98Feb 17 63.01 1.42 1.83 210 680 30.30 -.34 38.11Feb 17 64.00 1.88 1.99 5951 3791 30.00 -.42 50.64Feb 17 64.01 1.89 1.95 338 1163 30.00 -.43 50.77Feb 17 65.00 2.44 2.63 395 597 29.80 -.51 53.20Feb 17 65.01 2.44 1.10 200 950 29.80 -.51 52.93Feb 17 66.00 3.10 3.20 3700 3937 29.80 -.60 43.90Feb 17 66.01 3.11 3.05 13 270 29.80 -.60 43.77Feb 17 67.00 3.84 2.20 308 555 30.00 -.68 36.90Feb 17 68.00 4.65 4.70 384 344 30.40 -.75 31.78Mar 17 48.50 .09 .05 750 750 37.60 -.02 .91Mar 17 50.00 .13 .13 10 2740 36.20 -.03 1.31Mar 17 51.00 .16 .12 15 238 35.30 -.03 1.62Mar 17 53.00 .26 1.12 100 1105 33.60 -.05 2.58Mar 17 53.01 .26 .22 50 1420 33.60 -.05 2.58Mar 17 54.00 .33 .78 200 231 32.90 -.06 3.28Mar 17 55.00 .41 .46 138 2836 32.30 -.08 4.19Mar 17 56.00 .53 .32 40 500 31.70 -.10 5.35Mar 17 56.01 .53 .45 49 568 31.70 -.10 5.35Mar 17 57.00 .68 .81 200 964 31.20 -.12 6.82Mar 17 57.01 .67 .71 40 588 31.20 -.13 6.77Mar 17 58.01 .84 .57 75 352 30.70 -.15 8.53Mar 17 59.00 1.06 .55 4 770 30.20 -.19 10.71Mar 17 59.01 1.05 .75 20 650 30.20 -.19 10.66Mar 17 60.00 1.31 1.32 240 2204 29.70 -.22 13.23Mar 17 60.01 1.30 1.30 100 480 29.70 -.23 13.18Mar 17 61.00 1.61 1.30 20 109 29.30 -.27 16.21Mar 17 61.01 1.61 1.70 49 80 29.30 -.27 16.21Mar 17 62.00 1.96 2.12 37 168 28.90 -.32 19.80Mar 17 63.00 2.38 1.90 43 241 28.50 -.37 23.99Mar 17 63.01 2.37 1.80 43 266 28.50 -.37 23.89Mar 17 64.00 2.84 1.74 114 237 28.20 -.42 28.69Mar 17 65.00 3.37 2.70 20 10 28.00 -.48 29.29Mar 17 65.01 3.36 1.98 33 641 28.00 -.48 29.09Mar 17 66.00 3.97 3.30 740 1340 27.90 -.54 25.25Mar 17 67.00 4.63 4.35 45 80 27.80 -.60 21.82Apr 17 44.00 .06 .04 30 - 37.20 -.01 .37Apr 17 51.00 .29 .27 10 3 33.10 -.05 1.99Apr 17 52.00 .37 .92 850 510 32.50 -.06 2.49Apr 17 55.00 .68 .59 850 681 30.90 -.11 4.58Apr 17 58.00 1.23 1.26 60 92 29.60 -.18 8.28Apr 17 59.00 1.47 1.11 60 - 29.20 -.21 9.90Apr 17 59.01 1.47 1.13 150 163 29.20 -.21 9.86Apr 17 61.00 2.09 1.28 10 260 28.40 -.29 14.07Apr 17 63.01 2.87 2.15 13 30 27.80 -.37 19.29Apr 17 65.00 3.88 4.02 23 2121 27.30 -.47 22.93Apr 17 67.00 5.08 3.67 130 130 27.00 -.57 17.54Apr 17 68.00 5.76 5.00 60 50 27.00 -.62 15.42May 17 55.00 .97 .90 70 50 30.40 -.13 4.90May 17 58.00 1.59 1.65 32 20 29.20 -.20 8.03May 17 60.00 2.17 1.46 30 30 28.50 -.26 10.96May 17 65.00 4.34 3.70 10 - 27.30 -.46 19.54May 17 73.00 9.97 8.15 50 50 26.60 -.80 7.58Jun 17 60.00 2.71 2.72 20 1985 28.90 -.28 10.45Jun 17 62.00 3.46 2.86 40 850 28.20 -.34 13.33Jun 17 65.01 4.84 - 15 - 27.50 -.45 16.76Jun 17 76.01 12.61 11.70 10 - 26.20 -.87 4.33Jul 17 67.00 6.32 5.20 59 59 26.90 -.51 12.43Sep 17 60.00 4.13 6.45 20 382 29.50 -.29 9.80Sep 17 64.00 5.90 - 20 - 28.40 -.40 14.02Sep 17 65.00 6.41 5.02 30 110 28.10 -.43 14.11Dec 17 56.00 3.54 3.10 10 150 30.70 -.22 6.22Dec 17 58.00 4.24 3.30 40 102 30.10 -.26 7.45Dec 17 60.00 4.97 4.18 10 46 29.50 -.30 8.74Mar 18 66.00 9.02 7.00 1 1 27.60 -.45 10.19Dec 18 66.00 11.13 10.00 1 1 28.00 -.42 7.96ResMed Inc Last Sale Price $8.75Mar 17 9.00 .44 - 5 5 21.50 -.60 13.78Jul 17 8.75 .52 - 5 - 21.90 -.42 12.40Regis Res Last Sale Price $3.40Feb 17 3.10 .04 .09 100 100 47.50 -.18 23.00Mar 17 3.00 .10 .15 200 330 46.20 -.20 18.21Apr 17 3.00 .13 .17 80 80 44.00 -.22 16.61Apr 17 3.10 .17 .15 100 - 43.30 -.27 21.09Apr 17 3.20 .20 .20 20 20 42.50 -.32 25.56South32 Last Sale Price $2.72Feb 17 2.50 .03 .02 4400 7900 44.40 -.19 19.17Feb 17 2.60 .06 .06 210 4677 43.90 -.30 35.15Feb 17 2.70 .10 .06 1165 6590 43.40 -.44 60.71Feb 17 2.80 .14 .13 45 405 42.90 -.59 41.54Feb 17 3.20 .47 .38 142 333 44.30 -.95 -Mar 17 2.60 .13 .12 30 1967 41.00 -.34 29.95Mar 17 2.80 .22 .21 100 8100 37.80 -.53 33.55Apr 17 2.40 .09 .09 200 96 42.50 -.22 14.38Scentre Grp Last Sale Price $4.40Apr 17 4.20 .11 .10 200 236 19.20 -.25 10.86Apr 17 4.40 .20 .21 10 10 17.70 -.44 20.24Seek Last Sale Price $14.46Feb 17 14.25 .27 .26 197 308 26.30 -.38 32.45Feb 17 14.50 .40 .39 118 279 26.50 -.49 42.67Mar 17 13.75 .28 .23 199 336 25.50 -.26 12.40Mar 17 14.00 .36 .35 34 302 25.40 -.33 16.23Mar 17 14.25 .47 .44 105 235 25.30 -.39 21.19Apr 17 13.00 .20 .22 20 20 24.80 -.15 6.01


13TablesDERIVATIVES - SHARE OPTIONS cont’d










Series Price Value Sale 000s Int Volatility Delta ReturnApr 17 13.75 .41 .42 12 12 23.60 -.27 12.47Apr 17 14.50 .76 .73 69 69 22.70 -.46 21.49Sims Metal Mgmt Last Sale Price $11.02Apr 17 10.50 .50 .33 20 20 35.80 -.33 19.72Sep 17 7.75 .19 .14 100 100 39.80 -.09 2.64Stockland Last Sale Price $4.36Feb 17 4.10 .01 .02 2700 2700 19.40 -.07 2.39Feb 17 4.30 .05 .05 80 232 20.30 -.35 19.93Apr 17 4.40 .17 .17 60 135 20.00 -.48 12.96Jul 17 4.50 .36 .40 24 24 20.30 -.53 10.76Dec 17 4.20 .27 .26 100 100 20.20 -.32 7.02The Star Entertain Last Sale Price $4.68Feb 17 4.50 .07 .06 800 800 28.10 -.25 24.14Feb 17 5.50 .88 .89 200 200 43.80 -.95 20.43Mar 17 4.70 .20 .14 210 210 24.10 -.47 25.77Apr 17 4.60 .19 .15 100 100 23.80 -.38 17.18Sonic Healthcare Last Sale Price $21.25Feb 17 20.50 .20 .32 20 2779 25.40 -.25 15.95Santos Last Sale Price $3.95Feb 17 3.60 .01 .03 650 1360 33.30 -.10 6.60Feb 17 3.80 .06 .06 850 18463 33.60 -.28 26.40Feb 17 3.90 .10 .11 700 4605 34.10 -.41 44.00Feb 17 3.91 .11 .11 528 2342 34.10 -.42 46.20Feb 17 4.00 .16 .15 1377 5294 34.70 -.53 46.20Feb 17 4.01 .16 .13 1260 3598 34.80 -.55 44.00Feb 17 4.10 .22 .21 79 1751 35.40 -.65 30.80Feb 17 4.20 .29 .30 1235 5445 36.10 -.75 19.80Feb 17 4.30 .38 .39 250 780 36.50 -.83 11.00Feb 17 4.31 .39 .40 100 1905 36.50 -.84 11.00Feb 17 4.70 .75 .68 250 700 27.60 -1.00 -Mar 17 3.66 .09 .08 195 920 34.80 -.25 14.85Mar 17 3.75 .12 .12 300 545 34.50 -.30 19.80Mar 17 3.84 .15 .14 660 2984 34.30 -.37 24.75Mar 17 3.85 .16 .14 1950 8216 34.30 -.38 25.58Mar 17 3.94 .20 .21 393 6430 34.10 -.45 33.00Mar 17 4.04 .25 .23 160 810 33.90 -.52 26.40Mar 17 4.31 .44 .44 250 294 34.00 -.72 12.38Mar 17 4.69 .76 - 22 27 35.20 -.91 3.30Mar 17 4.93 .98 .69 250 1320 36.40 -.99 .83Apr 17 3.70 .14 .12 125 375 33.60 -.29 14.85Apr 17 3.80 .17 .16 500 1317 33.30 -.35 18.70Apr 17 4.00 .27 .28 514 1394 32.80 -.48 23.65May 17 3.50 .12 .11 60 360 35.50 -.21 9.49May 17 3.70 .17 .16 115 115 34.80 -.30 14.44May 17 3.80 .22 .20 15 15 34.30 -.35 17.74May 17 3.90 .26 .25 100 100 33.90 -.41 21.45Jun 17 3.19 .09 .08 300 430 39.00 -.14 5.66Jun 17 3.47 .16 .14 300 460 37.60 -.23 9.74Jun 17 3.84 .28 .27 20 4527 35.80 -.38 17.92Jun 17 3.94 .33 .30 40 88 35.30 -.42 20.74Jun 17 4.03 .38 .40 3750 3470 35.00 -.46 18.86Jun 17 4.69 .83 .74 22 650 34.10 -.77 5.66Jun 17 4.93 1.02 - 250 46 34.60 -.86 2.83Jul 17 3.50 .19 .19 40 - 37.40 -.25 10.03Jul 17 4.00 .40 .38 23 23 35.30 -.44 18.22Sep 17 4.00 .48 .44 6500 6594 35.90 -.43 16.70Dec 17 3.00 .19 .16 30 30 41.80 -.16 5.31Dec 17 3.47 .33 .28 15 15 39.30 -.26 9.47Dec 17 3.56 .36 .32 160 260 38.80 -.28 10.33Dec 17 3.95 .53 .52 7 107 37.00 -.40 15.21Jun 18 5.15 1.52 1.45 4 - 38.10 -.69 5.79Dec 19 4.00 1.01 .94 150 120 37.60 -.38 8.45Suncorp Grp Last Sale Price $13.14Feb 17 11.75 .04 .04 700 1127 29.00 -.04 5.29Feb 17 12.00 .07 .06 161 510 28.40 -.07 9.26Feb 17 12.25 .12 .13 210 465 27.60 -.12 15.87Feb 17 12.50 .19 .14 425 360 27.00 -.19 25.13Feb 17 12.75 .29 .33 450 734 26.40 -.29 38.36Feb 17 13.00 .42 .40 380 500 26.10 -.40 56.22Feb 17 13.25 .59 .70 10 350 26.20 -.53 64.15Feb 17 13.50 .79 .80 30 80 26.80 -.64 56.88Mar 17 12.51 .30 .32 30 275 22.30 -.24 14.88Mar 17 12.75 .40 .37 75 585 21.80 -.31 19.84Mar 17 13.25 .68 .58 15 15 21.20 -.50 28.27Apr 17 11.76 .14 .15 150 150 21.70 -.11 4.63Sydney Airport Last Sale Price $5.89Feb 17 5.25 - .06 100 700 19.20 - 16.23Feb 17 5.50 .01 .02 240 1590 19.40 -.06 2.36Feb 17 5.75 .06 .05 153 387 19.80 -.27 16.23Feb 17 6.00 .18 .17 535 2211 20.80 -.62 20.66Feb 17 6.01 .19 .19 600 1300 20.80 -.64 20.66Feb 17 6.25 .39 .29 8 950 22.50 -.88 7.38Feb 17 6.26 .40 - 100 950 22.60 -.88 7.38Mar 17 5.50 .06 .08 400 2050 21.80 -.17 6.09Mar 17 5.75 .13 .11 275 1998 21.30 -.34 14.39Mar 17 5.76 .13 .10 400 600 21.30 -.35 14.39Mar 17 6.50 .65 .52 500 584 22.30 -.90 3.87Mar 17 7.76 1.87 1.80 200 730 33.10 -1.00 -Apr 17 5.50 .09 .09 1846 12268 21.70 -.21 6.27Apr 17 5.75 .17 .13 53 153 21.20 -.35 12.17Jun 17 4.80 .04 - 600 - 23.70 -.06 1.69Jun 17 5.75 .29 .30 300 300 21.00 -.35 12.44Jun 17 5.76 .30 - 600 - 20.90 -.36 12.65Sep 17 5.76 .38 .34 100 100 21.40 -.36 9.76Dec 17 5.50 .31 .30 50 210 21.50 -.27 5.97Jun 19 8.51 3.11 2.88 21 21 20.00 -1.00 3.43Tabcorp Hldgs Last Sale Price $4.54Feb 17 4.30 .07 .07 10 70 23.60 -.14 24.88Feb 17 4.50 .17 .14 33 93 22.80 -.40 65.08Feb 17 4.60 .25 .25 100 100 22.40 -.57 72.74Feb 17 4.70 .34 .28 310 810 22.10 -.73 67.00Mar 17 4.20 .08 .10 593 443 22.90 -.16 11.49Mar 17 4.40 .16 .14 50 1068 22.00 -.31 22.97Apr 17 4.00 .06 .05 30 30 23.60 -.10 5.26Apr 17 4.70 .38 .42 50 39 20.40 -.60 20.58May 17 4.40 .22 .21 100 100 22.00 -.33 15.43May 17 4.60 .33 .38 24 - 21.10 -.49 19.38Jun 17 4.11 .13 .12 1000 1000 23.30 -.19 7.11Transurban Grp Last Sale Price $10.42Feb 17 10.00 .06 .07 50 675 19.90 -.17 9.17May 17 10.25 .34 .38 25 25 18.50 -.37 10.48Telstra Corp Last Sale Price $5.08Feb 17 5.00 .02 .01 8000 7000 21.20 -.26 20.53Feb 17 4.80 .01 .03 120 120 19.70 -.06 2.57Feb 17 5.00 .04 .05 380 380 20.40 -.32 20.53Feb 17 4.80 .01 .02 4020 26521 21.00 -.11 5.13Feb 17 4.81 .01 .02 1000 3550 20.90 -.11 5.13Feb 17 4.90 .03 .04 6460 18080 20.20 -.20 10.26Feb 17 5.00 .06 .05 13636 15408 19.80 -.34 18.82Feb 17 5.25 .20 .19 3490 7129 20.90 -.74 10.26Feb 17 5.26 .20 .19 700 5419 20.00 -.76 8.55Feb 17 5.75 .67 .68 301 1000 29.40 -1.00 -Feb 17 6.00 .92 .93 301 601 35.90 -1.00 -Feb 17 6.25 1.17 1.18 301 601 43.30 -1.00 -Feb 17 6.50 1.42 1.43 301 601 51.30 -1.00 -Mar 17 4.70 .04 .05 820 12143 17.40 -.10 5.77Mar 17 4.80 .07 .07 4570 10113 16.80 -.15 8.98Mar 17 4.81 .07 .07 300 6880 16.80 -.16 9.62Mar 17 4.90 .11 .14 450 22300 16.30 -.24 14.11Mar 17 4.91 .11 .10 2000 2600 16.30 -.25 14.11Mar 17 5.00 .16 .15 894 10144 16.00 -.35 20.53Mar 17 5.01 .16 .13 2000 10082 16.00 -.36 20.53Mar 17 5.25 .34 .41 50 21352 15.60 -.69 21.81Mar 17 5.50 .57 .57 136 2774 15.50 -1.00 19.25Mar 17 5.75 .82 .82 132 6070 15.70 -1.00 19.25Mar 17 5.76 .82 .89 5 3760 15.70 -1.00 17.96Mar 17 6.00 1.07 1.06 43 1198 16.10 -1.00 19.25Mar 17 6.01 1.07 1.12 1000 4695 16.10 -1.00 17.96Mar 17 6.25 1.32 1.31 43 42 16.60 -1.00 19.25

Mar 17 6.50 1.56 1.56 127 6 17.10 -1.00 18.60Apr 17 4.50 .03 .03 58 358 17.10 -.05 2.14Apr 17 4.80 .09 .11 263 633 15.60 -.17 7.27Apr 17 5.75 .82 .82 132 - 15.50 -1.00 12.83Apr 17 6.00 1.06 1.06 43 - 16.10 -1.00 12.40Apr 17 6.25 1.31 1.31 126 - 17.20 -1.00 12.40Apr 17 6.50 1.56 1.56 126 - 18.90 -1.00 12.40May 17 4.80 .10 .12 1000 1200 15.30 -.19 6.42Jun 17 4.50 .05 .19 2000 3929 16.80 -.08 2.44Jun 17 5.00 .21 .21 125 7472 14.80 -.35 10.26Jun 17 5.01 .21 .20 1250 4355 14.80 -.36 10.26Jun 17 5.25 .38 .43 200 6961 14.60 -.60 10.02Jun 17 5.26 .37 .40 500 - 14.60 -.61 9.29Jul 17 5.01 .22 .25 600 600 14.80 -.36 9.03Sep 17 4.60 .14 .14 40 535 15.40 -.13 4.08Sep 17 4.81 .22 .17 600 1525 14.80 -.23 6.49Dec 17 4.00 .04 .05 2000 3000 17.60 -.04 1.00Dec 17 5.00 .36 .32 40 2140 14.80 -.34 8.03Dec 17 5.01 .35 .37 90 3190 14.70 -.35 7.92Mar 18 5.00 .45 .46 80 1200 13.70 -.33 7.72Tatts Grp Last Sale Price $4.20Feb 17 3.80 .01 .01 3125 3125 30.10 -.07 4.14May 17 4.00 .12 .10 120 120 19.50 -.26 9.31Jul 17 3.60 .04 - 2000 2000 20.10 -.09 2.23Jul 17 4.30 .30 .25 4104 2104 18.30 -.51 10.18Treasury Wine Last Sale Price $11.24Feb 17 11.00 .22 .18 309 369 30.60 -.35 34.02Mar 17 10.50 .21 .18 40 2000 27.50 -.22 12.18Apr 17 11.50 .74 .51 30 30 25.40 -.52 18.56Westpac Banking Last Sale Price $31.89Feb 17 29.00 .01 .03 20 2512 19.70 -.02 .49Feb 17 30.00 .04 .09 164 1948 18.70 -.07 2.45Feb 17 30.01 .05 .10 30 1220 18.70 -.07 2.73Feb 17 30.50 .10 .11 10 495 18.00 -.13 5.18Feb 17 31.00 .17 .17 968 2412 17.30 -.21 9.54Feb 17 31.01 .17 .16 50 240 17.30 -.22 9.54Feb 17 31.50 .31 .25 745 8826 16.60 -.34 16.90Feb 17 31.51 .31 .42 50 315 16.60 -.35 16.90Feb 17 32.00 .52 .47 713 9606 16.00 -.50 22.07Mar 17 27.32 .02 .05 500 630 20.20 -.02 .41Mar 17 29.30 .14 .14 200 614 19.10 -.10 2.76Mar 17 29.80 .19 .27 300 2401 18.50 -.14 3.88Mar 17 30.20 .25 .25 787 2042 18.00 -.18 5.11Mar 17 30.21 .25 .32 15 17 18.00 -.18 5.11Mar 17 31.29 .52 .49 20 3128 16.60 -.33 10.63Mar 17 31.30 .52 .52 140 40 16.60 -.33 10.53Mar 17 31.78 .70 .68 20 760 16.10 -.43 14.41Mar 17 31.79 .70 .65 10 520 16.10 -.43 14.31Mar 17 32.28 .94 .83 550 478 15.70 -.53 11.34Mar 17 38.63 6.65 6.69 3 108 23.10 -1.00 -Apr 17 28.00 .11 .13 50 584 20.30 -.07 1.50Apr 17 28.50 .14 .19 708 1338 19.80 -.09 1.98Apr 17 29.00 .20 .24 40 40 19.10 -.11 2.66Apr 17 30.00 .34 .36 260 420 17.80 -.19 4.56Apr 17 30.50 .44 .50 15 900 17.20 -.24 6.00Apr 17 31.50 .74 .83 10 4450 16.20 -.37 10.08Apr 17 32.00 .95 .95 240 1519 15.80 -.46 11.45Jun 17 28.80 .56 .36 40 2265 19.10 -.14 4.32Jun 17 28.81 .56 .60 20 35 19.10 -.14 4.32Jun 17 30.29 .97 1.08 10 2044 17.70 -.25 7.55Jun 17 36.26 5.13 5.25 20 52 16.00 -1.00 5.96Dec 17 28.80 1.39 1.50 41 4106 19.50 -.19 4.92Dec 18 30.00 3.27 3.10 11 88 18.00 -.28 5.45Wesfarmers Last Sale Price $40.55Feb 17 36.50 .04 .07 30 1060 20.90 -.01 1.50Feb 17 37.00 .07 .09 230 776 20.70 -.02 3.00Feb 17 38.00 .20 .27 104 976 20.20 -.07 8.36Feb 17 38.50 .30 .29 740 1156 19.80 -.11 13.07Feb 17 39.00 .46 .44 1526 2788 19.20 -.17 19.50Feb 17 39.50 .65 .60 789 4426 18.50 -.24 27.65Feb 17 39.51 .65 .37 205 355 18.50 -.25 27.86Feb 17 40.00 .90 .73 382 2995 17.80 -.34 38.36Feb 17 40.01 .90 1.05 321 925 17.80 -.34 38.36Feb 17 40.50 1.20 1.25 219 1437 17.00 -.45 51.22Feb 17 40.51 1.21 1.36 70 1071 17.00 -.46 51.65Feb 17 41.00 1.56 1.27 150 2534 16.20 -.59 47.79Feb 17 41.01 1.57 1.53 10 1045 16.20 -.59 47.58Feb 17 41.51 1.99 1.64 50 352 15.50 -.73 44.15Feb 17 42.01 2.45 1.50 50 1045 15.00 -.86 42.43Feb 17 43.00 3.42 3.27 2 75 14.30 -1.00 41.58Mar 17 37.00 .27 .37 100 1558 19.10 -.08 4.34Mar 17 37.01 .27 .27 10 452 19.10 -.08 4.34Mar 17 37.50 .36 .35 40 209 18.70 -.11 5.79Mar 17 38.00 .47 .43 70 255 18.30 -.14 7.55Mar 17 38.50 .61 .62 20 646 18.00 -.19 9.80Mar 17 38.51 .61 .63 26 329 18.00 -.19 9.80Mar 17 39.50 .98 1.02 58 1837 17.20 -.30 15.83Mar 17 40.00 1.23 1.43 132 1490 16.90 -.37 19.77Mar 17 40.01 1.23 1.35 10 234 16.90 -.37 19.77Mar 17 40.50 1.51 1.42 10 783 16.40 -.44 24.27Mar 17 41.00 1.83 1.78 8 3753 16.00 -.52 22.10Mar 17 42.00 2.57 2.80 185 201 14.70 -.72 18.00Apr 17 36.00 .24 .32 100 100 18.90 -.07 2.57Apr 17 36.01 .24 .31 100 100 18.90 -.07 2.57Apr 17 36.50 .31 .32 5 120 18.60 -.09 3.32Apr 17 37.01 .39 .38 10 10 18.20 -.11 4.18Apr 17 37.50 .50 .52 400 635 17.90 -.14 5.30Apr 17 39.00 .96 .90 50 130 17.10 -.26 10.29Apr 17 41.00 2.00 2.04 30 20 15.90 -.50 16.56Apr 17 42.00 2.69 2.97 3 103 15.20 -.66 13.34May 17 39.00 1.13 1.10 60 11 17.00 -.27 9.08Jun 17 36.19 .55 .46 10 10 19.00 -.12 3.34Jun 17 36.69 .65 .57 10 68 18.70 -.14 3.95Jun 17 40.64 2.12 2.15 48 509 16.40 -.43 12.40Jul 17 35.50 .53 .57 30 30 19.30 -.11 2.70Jul 17 38.00 1.12 1.20 5 5 17.90 -.22 5.76Sep 17 36.01 1.06 .97 10 10 18.40 -.14 4.01Sep 17 36.51 1.20 1.18 10 30 18.10 -.16 4.52Sep 17 37.00 1.37 1.32 22 10 17.90 -.18 5.16Sep 17 39.00 2.17 2.60 110 127 16.80 -.29 8.19Sep 17 40.00 2.65 3.10 200 210 16.10 -.36 10.04Dec 17 33.00 .61 .61 5 50 19.20 -.07 1.71Dec 17 37.01 1.64 1.58 20 32 17.90 -.20 4.58Dec 17 38.00 2.04 1.60 350 243 17.40 -.24 5.69Dec 17 39.00 2.45 2.32 5 208 16.70 -.29 6.85Dec 17 44.00 5.62 5.62 201 2976 14.40 -.79 6.05Westfield Last Sale Price $8.90Feb 17 8.50 .09 .09 525 1272 21.40 -.16 17.58Feb 17 8.75 .20 .20 64 645 21.20 -.34 38.08Mar 17 8.50 .17 .18 101 453 19.50 -.23 12.08Mar 17 9.26 .61 .69 8 18 19.10 -.68 18.67Apr 17 7.75 .04 .06 30 250 21.00 -.06 2.20Apr 17 9.25 .64 .71 12 12 18.30 -.64 14.16Dec 17 9.00 .80 .79 6 5 18.60 -.43 8.85Jun 18 9.00 .84 .94 15 35 14.60 -.43 5.94Jun 18 11.00 2.44 2.48 40 40 11.50 -1.00 2.77WorleyParsons Last Sale Price $9.74Feb 17 8.50 .03 .10 50 505 42.70 -.07 5.35Feb 17 9.25 .16 .17 120 2005 41.80 -.27 27.66Feb 17 9.50 .23 .18 1992 2294 41.60 -.37 41.94Feb 17 9.75 .34 .22 90 255 41.50 -.47 59.78Feb 17 9.76 .35 .22 155 331 41.50 -.48 58.89Feb 17 10.00 .47 .35 10 112 41.40 -.58 38.37Mar 17 9.00 .26 .21 186 1131 40.40 -.26 17.40Mar 17 9.25 .34 .30 120 410 40.10 -.32 23.09Mar 17 9.50 .44 .37 90 44 39.90 -.39 29.44Apr 17 8.75 .28 .26 10 20 39.80 -.24 12.49May 17 9.50 .65 .60 52 152 38.70 -.39 21.75May 17 9.75 .77 .71 52 52 38.40 -.44 25.43May 17 10.50 1.20 1.12 52 52 37.80 -.58 14.72

Woolworths Last Sale Price $25.39Feb 17 21.50 .00 .01 2000 2281 29.40 - .27Feb 17 22.00 .01 .03 2000 3519 29.00 -.01 .68Feb 17 22.50 .02 .04 1260 2250 28.40 -.03 1.37Feb 17 23.00 .04 .09 294 2188 27.70 -.05 2.74Feb 17 23.01 .04 .12 2120 2573 27.70 -.06 2.74Feb 17 23.50 .08 .08 100 1281 26.90 -.10 5.48Feb 17 23.51 .08 .13 360 804 26.90 -.10 5.48Feb 17 24.00 .14 .12 6248 2356 25.90 -.16 9.58Feb 17 24.01 .14 .23 500 840 25.90 -.16 9.58Feb 17 24.50 .23 .21 180 193 25.00 -.25 16.09Feb 17 24.51 .23 .23 45 866 25.00 -.25 16.09Feb 17 25.00 .39 .37 5226 280 24.10 -.36 26.36Feb 17 25.50 .60 .80 105 61 23.40 -.50 33.54Feb 17 26.00 .89 1.05 50 134 23.10 -.65 19.17Feb 17 26.50 1.26 1.33 30 105 23.00 -.78 10.27Mar 17 22.00 .09 .12 100 3389 24.10 -.05 2.18Mar 17 23.00 .20 .21 100 582 23.00 -.11 5.01Mar 17 23.50 .28 .38 30 269 22.30 -.15 7.32Mar 17 23.51 .28 .28 590 582 22.30 -.15 7.32Mar 17 24.00 .41 .69 215 3584 21.60 -.21 10.40Mar 17 25.00 .77 .73 568 661 20.30 -.37 19.77Mar 17 25.01 .77 .71 5000 146 20.30 -.38 19.77Mar 17 25.50 1.03 1.12 151 272 19.60 -.48 23.62Mar 17 26.00 1.34 1.61 175 422 19.00 -.59 18.61Apr 17 21.51 .10 .16 150 150 23.30 -.05 1.71Apr 17 23.50 .38 .46 510 510 21.00 -.17 6.50Apr 17 24.00 .52 .62 10 180 20.40 -.23 8.81May 17 27.50 2.69 3.36 163 163 18.20 -.81 7.38Jun 17 21.50 .24 .34 10 270 23.10 -.09 2.35Jun 17 22.00 .31 .37 2 237 22.40 -.11 3.03Jun 17 23.50 .61 .71 10 10 20.70 -.21 6.01Jun 17 24.00 .77 1.20 100 1831 20.30 -.26 7.48Jul 17 23.50 .73 .72 3 3 21.30 -.23 6.04Jul 17 25.00 1.30 1.46 159 159 20.20 -.38 10.68Sep 17 25.01 1.71 2.71 20 140 20.90 -.38 10.30Dec 17 23.00 1.16 1.24 25 82 22.30 -.22 5.16Woodside Pet Last Sale Price $31.73Feb 17 27.50 .03 .07 140 1575 28.50 -.01 1.37Feb 17 28.50 .07 .07 435 710 26.90 -.04 3.83Feb 17 28.51 .07 .09 100 130 26.90 -.04 3.83Feb 17 29.00 .11 .09 140 3095 25.70 -.06 6.03Feb 17 29.50 .17 .20 60 148 24.30 -.09 9.04Feb 17 30.00 .23 .17 430 5366 22.50 -.13 12.87Feb 17 30.01 .23 .21 750 3555 22.50 -.13 12.87Feb 17 30.50 .34 .29 40 772 20.50 -.18 18.35Feb 17 31.00 .48 .46 500 1883 18.30 -.26 26.29Feb 17 31.01 .48 .60 130 550 18.20 -.27 26.29Feb 17 31.50 .69 .62 540 5500 16.00 -.39 37.80Feb 17 32.00 1.00 1.05 230 283 13.80 -.57 39.99Feb 17 32.01 1.01 .65 15 445 13.80 -.58 39.99Feb 17 32.50 1.42 1.00 135 155 12.00 -.81 35.33Feb 17 32.51 1.43 1.10 15 75 12.00 -.82 35.33Feb 17 33.01 1.91 - 150 940 10.60 -1.00 34.24Feb 17 33.50 2.39 6.78 25 269 9.80 -1.00 33.96Mar 17 28.00 .28 .23 10 2684 28.10 -.10 5.75Mar 17 28.51 .35 .39 10 30 27.40 -.13 7.29Mar 17 29.00 .46 .45 66 3931 26.80 -.16 9.35Mar 17 29.01 .46 .40 3 211 26.70 -.16 9.35Mar 17 29.50 .57 .50 100 612 26.20 -.20 11.81Mar 17 30.01 .72 .55 25 231 25.70 -.25 14.89Mar 17 30.50 .91 1.02 3000 3205 25.30 -.30 18.69Mar 17 31.00 1.13 1.01 1047 1048 25.00 -.36 23.21Mar 17 31.50 1.39 1.19 8 884 24.90 -.42 28.55Mar 17 32.00 1.69 1.52 410 785 24.80 -.49 29.07Mar 17 33.00 2.38 2.12 200 287 24.90 -.62 22.70Mar 17 33.50 2.77 2.92 119 319 25.00 -.69 20.44Mar 17 34.00 3.18 3.34 50 184 25.30 -.74 18.69Mar 17 34.50 3.62 3.78 50 50 25.50 -.79 17.36Mar 17 35.01 4.04 3.45 40 443 25.90 -.84 15.71Apr 17 24.00 .09 .09 60 200 32.90 -.03 1.16Apr 17 25.00 .13 .30 200 349 31.40 -.04 1.71Apr 17 26.00 .18 .17 180 290 29.40 -.06 2.46Apr 17 26.50 .22 .24 1550 1013 28.60 -.07 3.01Apr 17 27.00 .27 .30 5 5 27.90 -.09 3.70Apr 17 28.50 .51 .41 115 223 26.10 -.15 6.92Apr 17 30.00 .92 .78 20 20 24.60 -.26 12.53Apr 17 30.50 1.10 1.13 30 50 24.20 -.31 15.06Apr 17 31.50 1.56 1.28 27 32 23.60 -.42 21.43Apr 17 32.50 2.15 1.95 35 35 23.20 -.54 18.97Apr 17 33.00 2.50 2.53 20 24 23.10 -.60 16.84Jun 17 28.01 .70 .70 20 81 25.80 -.17 5.52Jun 17 30.50 1.48 1.47 36 5 23.80 -.32 11.58Jun 17 37.01 5.97 5.80 20 40 23.20 -.92 5.44Jul 17 30.00 1.46 1.30 4 4 24.60 -.29 9.60Sep 17 25.00 .63 .70 50 50 28.80 -.10 3.02Sep 17 27.01 1.02 .94 73 335 27.20 -.16 4.95Sep 17 49.00 18.07 18.09 50 - 31.70 -1.00 3.84Dec 17 27.01 1.32 1.29 10 25 27.00 -.18 4.72Dec 17 28.01 1.62 1.46 25 25 26.40 -.22 5.77

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Feb 17 5425 2.01 2.39 12 12 17.20 - -Feb 17 5550 .84 .84 4 83 12.80 - -Feb 17 5575 .64 .63 188 169 12.20 - -Feb 17 5600 .47 .59 95 125 11.70 - -Feb 17 5625 .32 .26 261 758 11.40 - -Feb 17 5650 .21 .17 399 339 11.30 - -Feb 17 5675 .13 .10 954 843 11.40 - -Feb 17 5700 .08 .07 1804 540 11.60 - -Feb 17 5725 .05 .05 626 350 11.90 - -Feb 17 5750 .03 .03 754 529 12.30 - -Feb 17 5775 .02 .02 351 133 12.60 - -Feb 17 5800 .01 .01 112 85 13.00 - -Feb 17 5825 .01 .01 295 257 13.50 - -Feb 17 1.00 56.22 56.40 5 - - - -Feb 17 5000 6.24 6.40 5 84 26.70 - -Feb 17 5200 4.25 4.47 5 175 20.70 - -Feb 17 5400 2.29 2.22 34 4896 15.40 - -Feb 17 5425 2.05 2.07 21 1274 14.70 - -Feb 17 5450 1.81 1.96 240 906 14.10 - -Feb 17 5475 1.59 1.88 30 652 13.50 - -Feb 17 5500 1.36 1.80 142 1989 12.90 - -Feb 17 5525 1.15 1.50 47 359 12.40 - -Feb 17 5550 .95 1.10 78 1841 11.90 - -Feb 17 5575 .76 .99 197 530 11.50 - -Feb 17 5600 .60 .58 1346 3097 11.20 - -Feb 17 5625 .45 .46 839 2282 10.90 - -Feb 17 5650 .33 .31 2021 1168 10.70 - -Feb 17 5675 .24 .22 719 1139 10.60 - -Feb 17 5700 .17 .15 4286 3867 10.60 - -Feb 17 5725 .11 .11 1082 1389 10.60 - -Feb 17 5750 .08 .07 3878 5127 10.60 - -Feb 17 5775 .05 .05 1165 1333 10.70 - -Feb 17 5800 .03 .03 2021 6987 10.80 - -Feb 17 5825 .02 .05 421 1693 11.00 - -Feb 17 5850 .01 .02 683 2414 11.10 - -Feb 17 5875 .01 .03 175 1956 11.30 - -Feb 17 5900 .01 .01 626 1956 11.40 - -Feb 17 5925 .00 .04 288 3568 11.50 - -Feb 17 5950 .00 .02 12 2048 11.70 - -Feb 17 6000 .00 .01 305 3793 11.80 - -Feb 17 5525 1.08 1.35 30 - 10.60 - -Feb 17 5550 .91 1.16 30 - 10.60 - -Feb 17 5600 .60 .82 60 - 10.40 - -Feb 17 5625 .47 .64 30 - 10.30 - -Feb 17 5650 .36 .33 25 - 10.20 - -Mar 17 1.00 55.71 55.81 1638 825 - - -Mar 17 4750 8.23 8.38 2 1414 22.10 - -Mar 17 5000 5.76 5.72 102 7391 18.50 - -

Mar 17 5350 2.49 2.57 12 2543 14.10 - -Mar 17 5400 2.07 2.56 3 3495 13.50 - -Mar 17 5450 1.68 2.26 32 2301 12.90 - -Mar 17 5475 1.49 1.80 52 1960 12.60 - -Mar 17 5500 1.31 1.44 64 9064 12.30 - -Mar 17 5525 1.15 1.39 2 910 12.10 - -Mar 17 5550 .99 .96 163 1677 11.90 - -Mar 17 5575 .85 1.02 119 238 11.70 - -Mar 17 5600 .72 .84 474 8168 11.50 - -Mar 17 5625 .61 .70 307 940 11.30 - -Mar 17 5650 .51 .51 699 4458 11.20 - -Mar 17 5675 .41 .51 347 1612 11.10 - -Mar 17 5700 .34 .43 2067 8114 11.00 - -Mar 17 5725 .27 .26 491 282 10.90 - -Mar 17 5750 .22 .23 1085 2970 10.80 - -Mar 17 5775 .17 .17 900 1256 10.80 - -Mar 17 5800 .14 .13 1556 3843 10.80 - -Mar 17 5825 .11 .14 308 677 10.80 - -Mar 17 5850 .09 .09 1548 1719 10.80 - -Mar 17 5875 .07 .08 595 644 10.90 - -Mar 17 5900 .05 .07 1124 6282 10.90 - -Mar 17 5925 .04 .05 343 719 11.00 - -Mar 17 5950 .03 .03 499 1833 11.10 - -Mar 17 5975 .03 .06 248 590 11.20 - -Mar 17 6000 .02 .03 450 5734 11.30 - -Mar 17 6025 .02 .06 937 1195 11.40 - -Mar 17 6050 .01 .02 174 630 11.50 - -Mar 17 6075 .01 .03 48 162 11.70 - -Mar 17 6100 .01 .02 20 683 11.80 - -Mar 17 6150 .01 .02 20 173 12.00 - -Mar 17 6200 .00 .01 12 1923 12.20 - -Apr 17 4700 8.80 8.67 1 84 19.50 - -Apr 17 5475 1.85 1.79 170 142 12.70 - -Apr 17 5500 1.68 2.37 80 204 12.50 - -Apr 17 5525 1.52 1.27 30 80 12.30 - -Apr 17 5575 1.22 1.26 31 41 11.90 - -Apr 17 5600 1.08 1.26 10 190 11.70 - -Apr 17 5625 .96 .99 257 105 11.60 - -Apr 17 5650 .84 .86 10 158 11.40 - -Apr 17 5700 .64 .62 2416 2662 11.20 - -Apr 17 5725 .55 .65 1 214 11.00 - -Apr 17 5750 .47 .86 35 323 10.90 - -Apr 17 5775 .40 .46 466 385 10.90 - -Apr 17 5800 .34 .33 1651 1639 10.80 - -Apr 17 5825 .29 .56 30 75 10.70 - -Apr 17 5850 .24 .26 125 806 10.70 - -Apr 17 5900 .17 .36 10 912 10.60 - -Apr 17 5950 .12 .13 1790 1295 10.60 - -Apr 17 5975 .10 .11 55 230 10.60 - -Apr 17 6000 .08 .15 150 330 10.60 - -Apr 17 6050 .06 .09 1 450 10.70 - -Apr 17 6075 .05 .05 4 225 10.80 - -Apr 17 6100 .04 .08 50 2260 10.80 - -Apr 17 6175 .02 .06 100 130 10.90 - -May 17 5600 1.21 1.18 70 180 11.50 - -May 17 5700 .76 .86 30 184 11.00 - -May 17 5750 .59 .69 40 64 10.80 - -May 17 5775 .51 .58 255 257 10.70 - -May 17 5800 .45 .43 2032 2062 10.70 - -May 17 5900 .24 .62 10 69 10.40 - -May 17 6150 .05 - 1000 - 10.60 - -May 17 6225 .04 - 1000 - 10.90 - -Jun 17 4500 10.64 10.58 50 265 21.10 - -Jun 17 5000 5.97 5.94 4 333 17.20 - -Jun 17 5300 3.47 3.78 10 1631 14.90 - -Jun 17 5550 1.77 1.48 10 488 13.00 - -Jun 17 5575 1.63 - 10 - 12.90 - -Jun 17 5600 1.49 1.50 521 16883 12.70 - -Jun 17 5625 1.36 1.52 20 220 12.60 - -Jun 17 5650 1.24 1.28 15 413 12.40 - -Jun 17 5725 .92 .99 81 86 12.00 - -Jun 17 5750 .82 .82 183 684 11.90 - -Jun 17 5800 .66 .71 110 8797 11.70 - -Jun 17 5850 .52 .59 34 957 11.50 - -Jun 17 5900 .40 .40 102 447 11.30 - -Jun 17 5975 .27 .28 40 275 11.10 - -Jun 17 6000 .23 .34 111 8746 11.00 - -Jun 17 6100 .13 .15 70 803 10.90 - -Jun 17 6200 .07 .09 30 4071 10.80 - -Jun 17 6300 .04 .15 71 623 10.90 - -Sep 17 5900 .84 .85 50 212 12.70 - -Sep 17 6000 .59 .88 10 112 12.30 - -Sep 17 6075 .44 .46 102 102 12.10 - -Sep 17 6300 .17 .24 2 54 11.60 - -Dec 17 5000 6.34 - 4 151 17.40 - -Dec 17 5400 3.61 3.64 1 1501 15.60 - -Dec 17 6000 1.00 1.10 5 361 13.30 - -Dec 17 6200 .57 .60 2 3 12.80 - -Dec 17 6225 .53 - 1 - 12.70 - -Dec 17 6300 .42 .69 10 152 12.60 - -S&P/ASX 200 Put (value in index points, 1pt = $10)Feb 17 5350 .01 .01 425 535 17.50 - -Feb 17 5375 .01 .01 95 136 17.20 - -Feb 17 5400 .01 .01 230 215 16.60 - -Feb 17 5425 .02 .01 80 45 15.70 - -Feb 17 5450 .02 .08 458 375 14.90 - -Feb 17 5475 .03 .03 51 90 14.10 - -Feb 17 5500 .04 .04 827 370 13.50 - -Feb 17 5525 .07 .05 335 149 12.80 - -Feb 17 5550 .10 .11 1108 264 12.30 - -Feb 17 5575 .15 .16 453 532 11.80 - -Feb 17 5600 .22 .22 841 982 11.30 - -Feb 17 5625 .32 .29 588 419 10.90 - -Feb 17 5650 .46 .41 797 1158 10.60 - -Feb 17 5675 .63 .50 155 182 10.40 - -Feb 17 5700 .82 .85 1499 202 10.30 - -Feb 17 5725 1.05 1.16 23 23 10.30 - -Feb 17 5750 1.28 .88 50 50 10.50 - -Feb 17 4950 .00 .01 60 456 25.30 - -Feb 17 4975 .00 .01 12 487 25.00 - -Feb 17 5000 .01 .01 87 6930 24.60 - -Feb 17 5025 .01 .01 125 1758 24.20 - -Feb 17 5075 .01 .01 270 1303 23.20 - -Feb 17 5100 .01 .01 234 1652 22.60 - -Feb 17 5125 .01 .02 115 798 22.00 - -Feb 17 5150 .01 .01 335 2808 21.40 - -Feb 17 5175 .01 .04 30 260 20.70 - -Feb 17 5200 .01 .02 264 782 20.00 - -Feb 17 5250 .02 .02 552 5209 18.70 - -Feb 17 5275 .02 .04 1145 1694 18.00 - -Feb 17 5300 .03 .04 474 1440 17.30 - -Feb 17 5325 .03 .04 135 1385 16.70 - -Feb 17 5350 .03 .04 470 1522 16.00 - -Feb 17 5375 .04 .05 363 1363 15.40 - -Feb 17 5400 .05 .06 1879 5906 14.80 - -Feb 17 5425 .06 .07 290 1857 14.20 - -Feb 17 5450 .08 .09 842 1578 13.70 - -Feb 17 5475 .10 .11 593 1283 13.10 - -Feb 17 5500 .13 .14 2345 3441 12.70 - -Feb 17 5525 .17 .16 755 1558 12.20 - -Feb 17 5550 .22 .23 2347 1554 11.80 - -Feb 17 5575 .28 .29 723 2779 11.50 - -Feb 17 5600 .37 .39 2411 4833 11.20 - -Feb 17 5625 .47 .49 553 531 11.00 - -Feb 17 5650 .61 .62 3644 3072 10.80 - -Feb 17 5675 .76 .61 238 871 10.70 - -Feb 17 5700 .94 .98 753 1703 10.70 - -Feb 17 5725 1.14 .87 126 1507 10.70 - -Feb 17 5750 1.35 1.39 243 794 10.80 - -Feb 17 5775 1.57 1.21 58 113 10.90 - -Feb 17 5800 1.81 1.60 43 618 11.10 - -Feb 17 6000 3.77 3.33 18 254 13.70 - -Feb 17 6100 4.77 4.37 3 127 15.80 - -

Feb 17 5500 .26 - 20 - 13.00 - -Feb 17 5550 .39 .33 49 - 12.50 - -Feb 17 5575 .48 .46 35 - 12.30 - -Feb 17 5600 .58 - 40 - 12.10 - -Feb 17 5625 .70 - 20 - 12.00 - -Feb 17 5650 .84 .67 100 - 11.80 - -Feb 17 5700 1.16 - 20 - 11.60 - -Mar 17 4200 .00 .01 100 4282 29.30 - -Mar 17 4350 .01 .12 55 87 28.60 - -Mar 17 4400 .01 .02 55 13584 28.20 - -Mar 17 4475 .01 .01 55 93 27.20 - -Mar 17 4500 .01 .01 444 833 26.80 - -Mar 17 4525 .01 .02 15 345 26.40 - -Mar 17 4575 .01 .02 38 1111 25.50 - -Mar 17 4600 .02 .04 125 1080 25.00 - -Mar 17 4650 .02 .05 20 1201 24.20 - -Mar 17 4750 .02 .04 6 9763 22.50 - -Mar 17 4800 .03 .03 200 2090 21.70 - -Mar 17 4850 .03 .05 15 1937 20.90 - -Mar 17 4875 .04 .04 12 63 20.50 - -Mar 17 4900 .04 .05 30 1391 20.10 - -Mar 17 4925 .04 .21 95 87 19.80 - -Mar 17 4950 .05 .07 19 649 19.40 - -Mar 17 5000 .06 .06 139 22174 18.60 - -Mar 17 5025 .06 .15 33 2016 18.20 - -Mar 17 5050 .07 .07 136 2034 17.90 - -Mar 17 5075 .07 .10 230 2269 17.50 - -Mar 17 5100 .08 .09 303 3949 17.10 - -Mar 17 5125 .09 .10 142 2055 16.80 - -Mar 17 5150 .10 .10 106 2644 16.40 - -Mar 17 5175 .11 .13 305 699 16.10 - -Mar 17 5200 .13 .14 1433 8252 15.70 - -Mar 17 5225 .14 .14 353 498 15.40 - -Mar 17 5250 .16 .16 356 11892 15.00 - -Mar 17 5275 .18 .19 394 1008 14.70 - -Mar 17 5300 .20 .22 1115 11558 14.40 - -Mar 17 5325 .23 .24 430 746 14.10 - -Mar 17 5350 .27 .27 1384 3858 13.80 - -Mar 17 5375 .30 .28 844 1919 13.60 - -Mar 17 5400 .35 .34 2655 7362 13.30 - -Mar 17 5425 .40 .38 310 800 13.00 - -Mar 17 5450 .45 .46 310 9260 12.80 - -Mar 17 5475 .52 .54 732 952 12.50 - -Mar 17 5500 .60 .60 813 10370 12.30 - -Mar 17 5525 .68 .84 151 294 12.10 - -Mar 17 5550 .78 .75 121 933 11.90 - -Mar 17 5575 .89 .92 344 428 11.70 - -Mar 17 5600 1.01 1.03 2273 10017 11.60 - -Mar 17 5625 1.14 1.14 53 549 11.40 - -Mar 17 5650 1.29 1.09 396 5372 11.30 - -Mar 17 5675 1.45 1.61 4 195 11.20 - -Mar 17 5700 1.62 1.65 1156 6114 11.10 - -Mar 17 5725 1.81 1.33 28 231 11.00 - -Mar 17 5750 2.00 1.82 97 390 10.90 - -Mar 17 5800 2.42 2.56 25 1137 10.80 - -Mar 17 5850 2.86 - 7 35 10.80 - -Mar 17 6000 4.29 4.64 1 496 11.20 - -Apr 17 3850 .00 .01 59 - 27.60 - -Apr 17 3900 .00 .01 32 - 27.50 - -Apr 17 4700 .06 .08 20 240 20.30 - -Apr 17 4800 .08 .15 100 145 19.30 - -Apr 17 4975 .14 .13 15 15 17.50 - -Apr 17 5000 .15 .16 55 142 17.20 - -Apr 17 5025 .17 .19 39 39 17.00 - -Apr 17 5050 .18 - 14 320 16.70 - -Apr 17 5075 .20 .25 30 150 16.50 - -Apr 17 5100 .22 .25 966 973 16.20 - -Apr 17 5125 .23 .30 100 185 16.00 - -Apr 17 5150 .26 .26 107 180 15.70 - -Apr 17 5175 .28 .29 3 18 15.50 - -Apr 17 5200 .31 .29 51 584 15.30 - -Apr 17 5225 .34 .32 14 139 15.00 - -Apr 17 5250 .37 .33 85 152 14.80 - -Apr 17 5300 .44 .42 90 349 14.30 - -Apr 17 5325 .48 .46 30 73 14.10 - -Apr 17 5350 .53 .49 785 1220 13.90 - -Apr 17 5375 .58 .55 57 252 13.70 - -Apr 17 5400 .64 .62 1031 1343 13.50 - -Apr 17 5450 .77 .76 26 133 13.10 - -Apr 17 5475 .84 .84 67 68 12.90 - -Apr 17 5500 .92 .87 7 176 12.70 - -Apr 17 5550 1.11 1.07 941 1287 12.30 - -Apr 17 5575 1.21 1.13 38 38 12.10 - -Apr 17 5600 1.33 1.27 756 816 12.00 - -Apr 17 5625 1.45 1.47 236 249 11.80 - -Apr 17 5675 1.72 1.62 4 59 11.50 - -Apr 17 5700 1.87 1.74 77 90 11.40 - -May 17 4500 .07 - 1000 - 21.50 - -May 17 4600 .09 .45 1000 200 20.70 - -May 17 4800 .17 .20 15 15 19.00 - -May 17 4875 .21 .21 30 30 18.40 - -May 17 5000 .29 .60 45 80 17.30 - -May 17 5025 .31 .29 4 4 17.10 - -May 17 5075 .36 - 30 - 16.70 - -May 17 5300 .70 .98 65 67 14.90 - -May 17 5350 .81 .70 25 90 14.50 - -May 17 5375 .87 .90 60 33 14.30 - -May 17 5575 1.57 1.47 5 - 13.00 - -May 17 5600 1.69 1.71 40 115 12.90 - -Jun 17 4650 .18 .20 30 3517 20.00 - -Jun 17 4700 .21 .20 243 646 19.60 - -Jun 17 4800 .27 .25 320 2084 18.80 - -Jun 17 4850 .30 .28 4 5194 18.40 - -Jun 17 4950 .39 .43 7875 668 17.60 - -Jun 17 5000 .44 .41 5 23479 17.20 - -Jun 17 5100 .56 .60 5286 3015 16.50 - -Jun 17 5200 .71 .69 32 3175 15.70 - -Jun 17 5250 .81 .86 26 213 15.30 - -Jun 17 5300 .92 .91 34 5206 15.00 - -Jun 17 5350 1.04 1.07 3 3709 14.60 - -Jun 17 5400 1.18 1.17 45 6420 14.30 - -Jun 17 5500 1.51 1.25 1253 1740 13.60 - -Jun 17 5550 1.71 1.85 216 1581 13.20 - -Jun 17 5575 1.82 1.82 10 1530 13.10 - -Jun 17 5600 1.93 1.75 523 1105 12.90 - -Jun 17 5650 2.18 2.13 10 515 12.60 - -Jun 17 5700 2.46 2.48 5 195 12.30 - -Jun 17 6200 6.46 6.11 3 50 11.20 - -Jul 17 4200 .10 .15 60 60 22.70 - -Jul 17 4250 .12 .16 100 100 22.40 - -Jul 17 4700 .32 .30 220 220 19.20 - -Jul 17 4900 .49 .46 20 20 17.70 - -Sep 17 3700 .04 .08 50 50 22.80 - -Sep 17 4500 .43 .40 21 337 20.70 - -Sep 17 4600 .52 .46 2 1727 20.20 - -Sep 17 4700 .63 .54 410 1791 19.60 - -Sep 17 4750 .69 .91 20 25 19.30 - -Sep 17 4800 .75 .74 76 387 19.00 - -Sep 17 4900 .90 .77 54 722 18.40 - -Sep 17 5000 1.07 .93 29 437 17.80 - -Sep 17 5050 1.18 1.07 1 1 17.50 - -Sep 17 5100 1.29 1.32 17 541 17.30 - -Sep 17 5200 1.54 1.46 2 22 16.80 - -Sep 17 5700 3.57 3.47 8 87 14.40 - -Dec 17 3750 .20 .20 10 32 24.40 - -Dec 17 4800 1.10 1.18 70 1610 18.60 - -Dec 17 5000 1.49 1.46 47 2277 17.60 - -Dec 17 5100 1.73 3.40 1001 1644 17.10 - -Dec 17 5400 2.70 2.85 1000 2281 15.70 - -Dec 17 5500 3.11 3.25 1265 2092 15.30 - -


14 Tables

Weekly Market ActionSTOCKS THAT MOVED BY 5% OR MORE FOR THE WEEK

Company NameASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%) Company Name

ASXCode

LastSale

WeeklyMove (¢)


ASXCode

LastSale

WeeklyMove (¢)


ASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%)

RISES - INDUSTRIALSAusCann Gp .. . . . . . . . . . . . . . . . . . . . . . . . . AC8 .22 +20.8 +1733.3Bisan.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BSN .027 +2.4 +800.0Connexion Media opt feb17 .. . . . . . . . CXZO .002 +.1 +100.0Benitec Biopharma .. . . . . . . . . . . . . . . . . . BLT .20 +7.5 +60.00Invigor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . IVO .021 +.7 +50.00Aust Agricult Proj . . . . . . . . . . . . . . . . . . . . . AAP .041 +1.2 +41.38Sequoia Fin Grp.. . . . . . . . . . . . . . . . . . . . . . SEQ .35 +9.5 +37.25KNeoMedia . . . . . . . . . . . . . . . . . . . . . . . . . . . KNM .016 +.4 +33.33iCollege opt jul19 .. . . . . . . . . . . . . . . . . . . . ICTOB .017 +.4 +30.77MMJ Phytotech.. . . . . . . . . . . . . . . . . . . . . . MMJ .26 +6 +30.00Droneshield opt jun18 .. . . . . . . . . . . . . . . DROO .225 +5 +28.57First Growth Funds .. . . . . . . . . . . . . . . . . . FGF .005 +.1 +25.00iCollege.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICT .05 +1 +25.00Moreton Res .. . . . . . . . . . . . . . . . . . . . . . . . . MRV .005 +.1 +25.00Warrnambool Cheese .. . . . . . . . . . . . . . . WCB 8.85 +176 +24.82Opthea.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OPT 1.04 +19 +22.35Dragontail Systems.. . . . . . . . . . . . . . . . . . DTS .33 +6 +22.22Great Boulder Res .. . . . . . . . . . . . . . . . . . . GBR .165 +3 +22.22Opthea opt nov18 .. . . . . . . . . . . . . . . . . . . OPTO .73 +13 +21.67Brierty. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BYL .145 +2.5 +20.83eServGlobal . . . . . . . . . . . . . . . . . . . . . . . . . . . ESV .145 +2.5 +20.83Whitefield 8% cum pf . . . . . . . . . . . . . . . . WHFPA 1.30 +22.2 +20.62Analytica. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ALT .006 +.1 +20.00Family Zone Cyber . . . . . . . . . . . . . . . . . . . FZO .18 +3 +20.00Respiri . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RSH .054 +.9 +20.00Living Cell Tech .. . . . . . . . . . . . . . . . . . . . . . LCT .125 +2 +19.05Rectifier Technolog .. . . . . . . . . . . . . . . . . . RFT .025 +.4 +19.05Primary Gold .. . . . . . . . . . . . . . . . . . . . . . . . . PGO .091 +1.4 +18.18Bod Australia. . . . . . . . . . . . . . . . . . . . . . . . . . BDA .20 +3 +17.65Digital CC.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . DCC .041 +.6 +17.149 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 9SP .175 +2.5 +16.67Adv Braking Tech .. . . . . . . . . . . . . . . . . . . . ABV .007 +.1 +16.67Sietel 5% cum pf. . . . . . . . . . . . . . . . . . . . . . SSLPA 1.00 +14.3 +16.64Clean TeQ Hldgs .. . . . . . . . . . . . . . . . . . . . . CLQ .685 +9 +15.13Avita Medical. . . . . . . . . . . . . . . . . . . . . . . . . . AVH .12 +1.5 +14.29Draig Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . DRG .032 +.4 +14.29Laserbond.. . . . . . . . . . . . . . . . . . . . . . . . . . . . LBL .16 +2 +14.29Xref. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XF1 .48 +6 +14.29Engenco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EGN .165 +2 +13.79MaxiTRANS Ind.. . . . . . . . . . . . . . . . . . . . . . MXI .635 +7.5 +13.39Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMU .017 +.2 +13.33Neuren Pharma .. . . . . . . . . . . . . . . . . . . . . . NEU .077 +.9 +13.24E & A .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EAL .071 +.8 +12.70Evolve Edu Grp .. . . . . . . . . . . . . . . . . . . . . . EVO 1.07 +12 +12.63Beacon Lighting Grp .. . . . . . . . . . . . . . . . BLX 1.695 +19 +12.62Capitol Health. . . . . . . . . . . . . . . . . . . . . . . . . CAJ .135 +1.5 +12.50Livehire . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVH .45 +5 +12.50CoAssets . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CA8 .23 +2.5 +12.20Wingara Ag.. . . . . . . . . . . . . . . . . . . . . . . . . . . WNR .325 +3.5 +12.07Godfreys Grp.. . . . . . . . . . . . . . . . . . . . . . . . . GFY 1.15 +12 +11.65Watermark Gl Fd opt nov18.. . . . . . . . . WGFO .029 +.3 +11.54Emeco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EHL .097 +1 +11.49Oventus Medical. . . . . . . . . . . . . . . . . . . . . . OVN .78 +8 +11.43Onterran .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OTR .35 +3.5 +11.11SciGen cdi. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIE .02 +.2 +11.11Spirit Telecom opt jul19 .. . . . . . . . . . . . . ST1O .01 +.1 +11.11TBG Diagnostics. . . . . . . . . . . . . . . . . . . . . . TDL .20 +2 +11.11Carlton Invest 7% cum pf . . . . . . . . . . . . CINPA 2.05 +20.3 +10.99Medical Aus .. . . . . . . . . . . . . . . . . . . . . . . . . . MLA .051 +.5 +10.87CV Check.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CV1 .094 +.9 +10.59Pushpay Hldgs.. . . . . . . . . . . . . . . . . . . . . . . PPH 1.57 +15 +10.56Gooroo Ventures. . . . . . . . . . . . . . . . . . . . . . GOO .21 +2 +10.53Advanced Share Reg.. . . . . . . . . . . . . . . . ASW .90 +8.5 +10.43iSignthis . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ISX .16 +1.5 +10.34Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPI .325 +3 +10.17ChimpChange .. . . . . . . . . . . . . . . . . . . . . . . CCA .66 +6 +10.00Knosys.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KNO .165 +1.5 +10.00Matrix C & E .. . . . . . . . . . . . . . . . . . . . . . . . . . MCE .495 +4.5 +10.00Voltage IP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VIP .11 +1 +10.00Cardno.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDD 1.18 +10.5 +9.77Desane Grp Hldgs .. . . . . . . . . . . . . . . . . . . DGH .91 +8 +9.64Adacel Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . ADA 2.51 +22 +9.61Carnegie Cln Energy .. . . . . . . . . . . . . . . . CCE .08 +.7 +9.59Osprey Med cdi . . . . . . . . . . . . . . . . . . . . . . . OSP .46 +4 +9.52Alterra. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1AG .035 +.3 +9.38Homeloans .. . . . . . . . . . . . . . . . . . . . . . . . . . . HOM .47 +4 +9.30Alchemia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACL .012 +.1 +9.09Redflow.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFX .24 +2 +9.09Bellamys Aust. . . . . . . . . . . . . . . . . . . . . . . . . BAL 4.28 +35 +8.91Redbubble . . . . . . . . . . . . . . . . . . . . . . . . . . . . RBL .98 +8 +8.89Capral. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAA .185 +1.5 +8.82Authorised Invest . . . . . . . . . . . . . . . . . . . . . AIY .026 +.2 +8.33Cyclopharm .. . . . . . . . . . . . . . . . . . . . . . . . . . CYC .91 +7 +8.33Lithium Pwr Int opt nov17.. . . . . . . . . . . LPIO .026 +.2 +8.33Smartpay .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SMP .195 +1.5 +8.33BuildingIQ cdi . . . . . . . . . . . . . . . . . . . . . . . . . BIQ .105 +.8 +8.25Austal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ASB 1.70 +12.5 +7.94Cellnet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . CLT .275 +2 +7.84Euroz. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EZL 1.10 +8 +7.84Mantra Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . MTR 2.92 +21 +7.75Activistic. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACU .028 +.2 +7.69Transcendence opt aug19 .. . . . . . . . . . TTLO .014 +.1 +7.69Anatara LifeSc .. . . . . . . . . . . . . . . . . . . . . . . ANR 1.28 +9 +7.56Freedom Food .. . . . . . . . . . . . . . . . . . . . . . . FNP 4.00 +28 +7.53Advanced Nano Tech.. . . . . . . . . . . . . . . . ANO .03 +.2 +7.14EVZ.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVZ .015 +.1 +7.14iBosses Corp.. . . . . . . . . . . . . . . . . . . . . . . . . IB8 .45 +3 +7.14iSENTRIC.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICU .06 +.4 +7.14DWS .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DWS 1.52 +10 +7.04Droneshield . . . . . . . . . . . . . . . . . . . . . . . . . . . DRO .46 +3 +6.98Recce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RCE .23 +1.5 +6.98Micro-X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MX1 .47 +3 +6.82Cellmid . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDY .032 +.2 +6.67Inabox Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . IAB 1.28 +8 +6.67Shark Mitigation .. . . . . . . . . . . . . . . . . . . . . SM8 .16 +1 +6.67The A2 Milk Company .. . . . . . . . . . . . . . . A2M 2.25 +14 +6.64Pioneer Credit. . . . . . . . . . . . . . . . . . . . . . . . . PNC 2.09 +13 +6.63Millennium Grp.. . . . . . . . . . . . . . . . . . . . . . . MIL 1.61 +10 +6.62Infomedia. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IFM .73 +4.5 +6.57Henry Morgan opt aug18 .. . . . . . . . . . . HMLO .66 +4 +6.45Millinium Alt Fund unt . . . . . . . . . . . . . . . . MAX 6.68 +40 +6.37XTB GPT19.. . . . . . . . . . . . . . . . . . . . . . . . . . . YTMGPT 112.42 +664.9 +6.29Downer EDI . . . . . . . . . . . . . . . . . . . . . . . . . . . DOW 6.86 +40 +6.19XPD Soccer Gear Grp .. . . . . . . . . . . . . . . XPD .087 +.5 +6.10Henry Morgan.. . . . . . . . . . . . . . . . . . . . . . . . HML 1.75 +10 +6.06RedHill Education .. . . . . . . . . . . . . . . . . . . RDH 1.05 +6 +6.06Genetic Signatures . . . . . . . . . . . . . . . . . . . GSS .44 +2.5 +6.02Rent.com.au .. . . . . . . . . . . . . . . . . . . . . . . . . RNT .09 +.5 +5.88Decimal Software. . . . . . . . . . . . . . . . . . . . . DSX .055 +.3 +5.77Dongfang Modern Ag .. . . . . . . . . . . . . . . DFM .835 +4.5 +5.70Baby Bunting Grp.. . . . . . . . . . . . . . . . . . . . BBN 2.43 +13 +5.65Skyfii . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SKF .075 +.4 +5.63Seven Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SVW 7.73 +41 +5.60Mayfield Childcr . . . . . . . . . . . . . . . . . . . . . . MFD 1.15 +6 +5.50Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . DNA .39 +2 +5.41McPherson’s . . . . . . . . . . . . . . . . . . . . . . . . . . MCP 1.09 +5.5 +5.31Axsesstoday .. . . . . . . . . . . . . . . . . . . . . . . . . AXL 1.40 +7 +5.26Bluechiip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BCT .04 +.2 +5.26Flexiroam.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . FRX .10 +.5 +5.26Hitech Grp Aust . . . . . . . . . . . . . . . . . . . . . . . HIT .60 +3 +5.26ITL.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ITD .40 +2 +5.26Azure Healthcare . . . . . . . . . . . . . . . . . . . . . AZV .081 +.4 +5.19Imdex .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMD .715 +3.5 +5.15VanEck Vectors Gold cdi . . . . . . . . . . . . . GDX 31.71 +154 +5.10RCR Tomlinson .. . . . . . . . . . . . . . . . . . . . . . RCR 3.11 +15 +5.07MNF Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNF 4.80 +23 +5.03Litigation Cap .. . . . . . . . . . . . . . . . . . . . . . . . LCA .63 +3 +5.00Success Global Media . . . . . . . . . . . . . . . SGU .063 +.3 +5.00

RISES - MININGMagnetic Res ctg . . . . . . . . . . . . . . . . . . . . . MAUCA .004 +.3 +300.0Austin Explore opt jun19 .. . . . . . . . . . . . AKKOA .003 +.2 +200.0Orion Metals . . . . . . . . . . . . . . . . . . . . . . . . . . ORM .025 +1.5 +150.0Austin Explore opt sep17 .. . . . . . . . . . . AKKO .002 +.1 +100.0Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . BCN .016 +.8 +100.0Lakes Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKO .002 +.1 +100.0Laneway Res.. . . . . . . . . . . . . . . . . . . . . . . . . LNY .004 +.2 +100.0Redbank Copper . . . . . . . . . . . . . . . . . . . . . RCP .002 +.1 +100.0Crossland Metals . . . . . . . . . . . . . . . . . . . . . CUX .007 +.3 +75.00Adavale Res.. . . . . . . . . . . . . . . . . . . . . . . . . . ADD .019 +.8 +72.73White Cliff Min opt dec18 .. . . . . . . . . . . WCNOB .005 +.2 +66.67Sabre Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SBR .013 +.5 +62.50Summit Res .. . . . . . . . . . . . . . . . . . . . . . . . . . SMM .26 +10 +62.50Emu Nickel . . . . . . . . . . . . . . . . . . . . . . . . . . . . EMU .16 +6 +60.00AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZ .03 +1.1 +57.89Tikforce opt may18 .. . . . . . . . . . . . . . . . . . TKFOC .011 +.4 +57.14Argo Explore . . . . . . . . . . . . . . . . . . . . . . . . . . AXT .046 +1.6 +53.33Classic Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLZ .009 +.3 +50.00Cullen Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . CUL .003 +.1 +50.00Tamaska Oil Gas .. . . . . . . . . . . . . . . . . . . . . TMK .003 +.1 +50.00Trek Metals cdi . . . . . . . . . . . . . . . . . . . . . . . . TKM .045 +1.5 +50.00TNG opt jun18 .. . . . . . . . . . . . . . . . . . . . . . . TNGOA .059 +1.9 +47.50Intra Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . IEC .025 +.8 +47.06Cardinal Res .. . . . . . . . . . . . . . . . . . . . . . . . . CDV .35 +11 +45.83GME Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GME .069 +2.1 +43.75Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . CAV .01 +.3 +42.86Troy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TRY .19 +5.5 +40.74Ikwezi Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IKW .007 +.2 +40.00OM Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . OMH .14 +4 +40.00Pura Vida Energy.. . . . . . . . . . . . . . . . . . . . . PVD .056 +1.6 +40.00Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . PGM .125 +3.5 +38.89Elixir Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EXR .041 +1.1 +36.67Haranga Res .. . . . . . . . . . . . . . . . . . . . . . . . . HAR .004 +.1 +33.33Key Petroleum .. . . . . . . . . . . . . . . . . . . . . . . KEY .004 +.1 +33.33Norwest Energy.. . . . . . . . . . . . . . . . . . . . . . NWE .004 +.1 +33.33Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . PMY .008 +.2 +33.33Sundance Res .. . . . . . . . . . . . . . . . . . . . . . . SDL .004 +.1 +33.33Admiralty Res .. . . . . . . . . . . . . . . . . . . . . . . . ADY .013 +.3 +30.00Ishine Int Res.. . . . . . . . . . . . . . . . . . . . . . . . . ISH .022 +.5 +29.41Black Rock Min .. . . . . . . . . . . . . . . . . . . . . . BKT .155 +3.5 +29.17Aura Energy opt jun17.. . . . . . . . . . . . . . . AEEOA .009 +.2 +28.57

Cardinal Res opt sep19 .. . . . . . . . . . . . . CDVOA .18 +4 +28.57Superior Res .. . . . . . . . . . . . . . . . . . . . . . . . . SPQ .009 +.2 +28.57Lithium Aust ctg . . . . . . . . . . . . . . . . . . . . . . LITCE .032 +.7 +28.00GB Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . GBX .005 +.1 +25.00Manas Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . MSR .005 +.1 +25.00Wavenet Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . WAL .01 +.2 +25.00White Cliff Min. . . . . . . . . . . . . . . . . . . . . . . . . WCN .01 +.2 +25.00Apollo Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . AOP .086 +1.6 +22.86Azonto Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . APY .011 +.2 +22.22Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHK .017 +.3 +21.43MEC Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MMR .029 +.5 +20.83Tribune Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . TBR 6.70 +115 +20.72Aphrodite Gold. . . . . . . . . . . . . . . . . . . . . . . . AQQ .018 +.3 +20.00Asaplus Res cdi. . . . . . . . . . . . . . . . . . . . . . . AJY .12 +2 +20.00Austin Explore . . . . . . . . . . . . . . . . . . . . . . . . AKK .006 +.1 +20.00Breaker Res ctg. . . . . . . . . . . . . . . . . . . . . . . BRBCA .48 +8 +20.00Carbine Tungsten.. . . . . . . . . . . . . . . . . . . . CNQ .018 +.3 +20.00Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . DMI .06 +1 +20.00Golden Deeps.. . . . . . . . . . . . . . . . . . . . . . . . GED .012 +.2 +20.00Minotaur Explore opt nov17 .. . . . . . . . MEPO .03 +.5 +20.00Pan Asia Corp.. . . . . . . . . . . . . . . . . . . . . . . . PZC .006 +.1 +20.00Triple Energy .. . . . . . . . . . . . . . . . . . . . . . . . . TNP .006 +.1 +20.00West Wits Min . . . . . . . . . . . . . . . . . . . . . . . . . WWI .03 +.5 +20.00Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKE .073 +1.2 +19.67AssetOwl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AO1 .28 +4.5 +19.15Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BRB .56 +9 +19.15Peako .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKO .025 +.4 +19.05Energy World Corp .. . . . . . . . . . . . . . . . . . EWC .44 +7 +18.92Davenport Res .. . . . . . . . . . . . . . . . . . . . . . . DAV .19 +3 +18.75Odyssey Energy .. . . . . . . . . . . . . . . . . . . . . ODY .11 +1.7 +18.28Melbana Energy .. . . . . . . . . . . . . . . . . . . . . MAY .026 +.4 +18.18Red Mountain Mining opt dec19 .. . . RMXOH .026 +.4 +18.18Rumble Res .. . . . . . . . . . . . . . . . . . . . . . . . . . RTR .026 +.4 +18.18Duketon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . DKM .165 +2.5 +17.86Avanco Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AVB .093 +1.4 +17.72Peak Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEK .087 +1.3 +17.57Taruga Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . TAR .041 +.6 +17.14Minotaur Explore . . . . . . . . . . . . . . . . . . . . . MEP .089 +1.3 +17.11Acacia Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . AJC .007 +.1 +16.67Argent Min opt jun19 .. . . . . . . . . . . . . . . . ARDO .007 +.1 +16.67Beadell Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BDR .35 +5 +16.67Great Western Expl . . . . . . . . . . . . . . . . . . . GTE .021 +.3 +16.67Highlands Pacific . . . . . . . . . . . . . . . . . . . . . HIG .07 +1 +16.67NSL Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NSL .042 +.6 +16.67Wollongong Coal . . . . . . . . . . . . . . . . . . . . . WLC .007 +.1 +16.67Blaze Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BLZ .036 +.5 +16.13Alliance Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AGS .094 +1.3 +16.05MSM Corp Intl. . . . . . . . . . . . . . . . . . . . . . . . . MSM .255 +3.5 +15.91Golden Cross .. . . . . . . . . . . . . . . . . . . . . . . . GCR .022 +.3 +15.79Horseshoe Metals . . . . . . . . . . . . . . . . . . . . HOR .022 +.3 +15.79FYI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FYI .045 +.6 +15.38GBM Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GBZ .015 +.2 +15.38Quantum Res .. . . . . . . . . . . . . . . . . . . . . . . . QUR .015 +.2 +15.38DGR Global . . . . . . . . . . . . . . . . . . . . . . . . . . . DGR .115 +1.5 +15.00Global Geoscience .. . . . . . . . . . . . . . . . . . GSC .115 +1.5 +15.00Kimberley Diamond .. . . . . . . . . . . . . . . . . KDL .023 +.3 +15.00Equator Res .. . . . . . . . . . . . . . . . . . . . . . . . . . EQU .10 +1.3 +14.94Tyranna Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TYX .031 +.4 +14.81Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . RLE .07 +.9 +14.75Rex Minerals . . . . . . . . . . . . . . . . . . . . . . . . . . RXM .07 +.9 +14.75Blackham Res .. . . . . . . . . . . . . . . . . . . . . . . BLK .76 +9.5 +14.29Buxton Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . BUX .20 +2.5 +14.29Interpose .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IHS .032 +.4 +14.29King River Copper . . . . . . . . . . . . . . . . . . . . KRC .008 +.1 +14.29Mantle Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNM .008 +.1 +14.29Qld Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . . QBL .008 +.1 +14.29UIL Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . UIL .049 +.6 +13.95Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . VLT .033 +.4 +13.79Wolf Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WOF .033 +.4 +13.79Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . GLL .125 +1.5 +13.64Nuheara . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NUH .125 +1.5 +13.64Sky & Space Glb .. . . . . . . . . . . . . . . . . . . . . SAS .093 +1.1 +13.41Latin Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . LRS .017 +.2 +13.33Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . SIH .017 +.2 +13.33Zimplats Hldgs.. . . . . . . . . . . . . . . . . . . . . . . ZIM 6.00 +70 +13.21Core Explore opt aug17 .. . . . . . . . . . . . . CXOOA .052 +.6 +13.04Noble Metals . . . . . . . . . . . . . . . . . . . . . . . . . . NMM .13 +1.5 +13.04Heemskirk Cons .. . . . . . . . . . . . . . . . . . . . . HSK .08 +.9 +12.68Aust Vanadium opt dec18 .. . . . . . . . . . AVLO .009 +.1 +12.50Delta SBD .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DSB .27 +3 +12.50Elysium Res .. . . . . . . . . . . . . . . . . . . . . . . . . . EYM .009 +.1 +12.50Mount Ridley Mines .. . . . . . . . . . . . . . . . . MRD .009 +.1 +12.50Oklo Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OKU .135 +1.5 +12.50Senex Energy .. . . . . . . . . . . . . . . . . . . . . . . . SXY .315 +3.5 +12.50Sipa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRI .018 +.2 +12.50Titanium Sands .. . . . . . . . . . . . . . . . . . . . . . TSL .009 +.1 +12.50Resolute Min .. . . . . . . . . . . . . . . . . . . . . . . . . RSG 1.60 +17.5 +12.28Dome Gold Mines .. . . . . . . . . . . . . . . . . . . DME .28 +3 +12.00Latrobe Magnesium .. . . . . . . . . . . . . . . . . LMG .028 +.3 +12.00Bannerman Res.. . . . . . . . . . . . . . . . . . . . . . BMN .075 +.8 +11.94Northern Mining .. . . . . . . . . . . . . . . . . . . . . NMI .019 +.2 +11.76Plymouth Min .. . . . . . . . . . . . . . . . . . . . . . . . PLH .19 +2 +11.76Mineral Deposits. . . . . . . . . . . . . . . . . . . . . . MDL .58 +6 +11.54Matsa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MAT .195 +2 +11.43Aeon Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . AML .20 +2 +11.11Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AGY .03 +.3 +11.11Conico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CNJ .05 +.5 +11.11Hastings Tech Met. . . . . . . . . . . . . . . . . . . . HAS .09 +.9 +11.11Linius Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . LNU .05 +.5 +11.11Monax Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . MOX .01 +.1 +11.11Spookfish . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFI .09 +.9 +11.11Champion Iron .. . . . . . . . . . . . . . . . . . . . . . . CIA 1.22 +12 +10.91Millennium Min.. . . . . . . . . . . . . . . . . . . . . . . MOY .305 +3 +10.91Parkway Minls . . . . . . . . . . . . . . . . . . . . . . . . PWN .021 +.2 +10.53Azumah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . AZM .032 +.3 +10.34Haoma Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . HAO .16 +1.5 +10.34Alacer Gold cdi. . . . . . . . . . . . . . . . . . . . . . . . AQG 2.57 +24 +10.30Crusader Res .. . . . . . . . . . . . . . . . . . . . . . . . CAS .11 +1 +10.00Red Mountain Mining opt mar18 .. . . RMXOF .011 +.1 +10.00RMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RMG .011 +.1 +10.00Talga Res opt dec18.. . . . . . . . . . . . . . . . . TLGOA .11 +1 +10.00Tlou Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . TOU .11 +1 +10.00Core Explore . . . . . . . . . . . . . . . . . . . . . . . . . . CXO .092 +.8 +9.52Globe Metals & Min.. . . . . . . . . . . . . . . . . . GBE .023 +.2 +9.52Red Emperor Res .. . . . . . . . . . . . . . . . . . . . RMP .023 +.2 +9.52Axiom Min cdi . . . . . . . . . . . . . . . . . . . . . . . . . AVQ .175 +1.5 +9.37Centrex Metals. . . . . . . . . . . . . . . . . . . . . . . . CXM .071 +.6 +9.23Freedom Oil Gas.. . . . . . . . . . . . . . . . . . . . . FDM .095 +.8 +9.20AssetOwl opt sep18 .. . . . . . . . . . . . . . . . . AO1O .06 +.5 +9.09Coppermoly. . . . . . . . . . . . . . . . . . . . . . . . . . . COY .012 +.1 +9.09Energy Metals. . . . . . . . . . . . . . . . . . . . . . . . . EME .12 +1 +9.09Metals Aust. . . . . . . . . . . . . . . . . . . . . . . . . . . . MLS .012 +.1 +9.09Meteoric Res .. . . . . . . . . . . . . . . . . . . . . . . . . MEI .012 +.1 +9.09Transerv Energy.. . . . . . . . . . . . . . . . . . . . . . TSV .012 +.1 +9.09West African Res.. . . . . . . . . . . . . . . . . . . . . WAF .30 +2.5 +9.09Anova Metals . . . . . . . . . . . . . . . . . . . . . . . . . AWV .125 +1 +8.70Excelsior Gold . . . . . . . . . . . . . . . . . . . . . . . . EXG .025 +.2 +8.70Nido Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NDO .076 +.6 +8.57Arafura Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . ARU .09 +.7 +8.43Gulf Industrials . . . . . . . . . . . . . . . . . . . . . . . . GLF .013 +.1 +8.33Investigator Res .. . . . . . . . . . . . . . . . . . . . . IVR .04 +.3 +8.11Liontown Res .. . . . . . . . . . . . . . . . . . . . . . . . LTR .027 +.2 +8.00Bligh Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BGH .028 +.2 +7.69Caravel Min . . . . . . . . . . . . . . . . . . . . . . . . . . . CVV .07 +.5 +7.69Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . VIC .014 +.1 +7.69Auroch Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AOU .215 +1.5 +7.50Big UN opt dec17.. . . . . . . . . . . . . . . . . . . . BIGO .215 +1.5 +7.50Argent Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARD .029 +.2 +7.41Pantoro . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PNR .22 +1.5 +7.32St Barbara . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SBM 2.50 +17 +7.30Cons Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CZL .03 +.2 +7.14Pantoro opt aug17.. . . . . . . . . . . . . . . . . . . PNRO .15 +1 +7.14Saracen Min.. . . . . . . . . . . . . . . . . . . . . . . . . . SAR 1.145 +7.5 +7.01Paringa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PNL .535 +3.5 +7.00Bulletin Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BNR .031 +.2 +6.90Lynas .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LYC .093 +.6 +6.90Cauldron Energy .. . . . . . . . . . . . . . . . . . . . . CXU .08 +.5 +6.67Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . RXL .016 +.1 +6.67Thundelarra . . . . . . . . . . . . . . . . . . . . . . . . . . . THX .064 +.4 +6.67TNG .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNG .16 +1 +6.67New Age Exploration . . . . . . . . . . . . . . . . . NAE .033 +.2 +6.45Gascoyne Res .. . . . . . . . . . . . . . . . . . . . . . . GCY .58 +3.5 +6.42Northern Star. . . . . . . . . . . . . . . . . . . . . . . . . . NST 3.99 +24 +6.40Bauxite Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BAU .067 +.4 +6.35Aust Vanadium.. . . . . . . . . . . . . . . . . . . . . . . AVL .017 +.1 +6.25Gold Road Res.. . . . . . . . . . . . . . . . . . . . . . . GOR .595 +3.5 +6.25Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KAI .035 +.2 +6.06BBX Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BBX .053 +.3 +6.00Explaurum.. . . . . . . . . . . . . . . . . . . . . . . . . . . . EXU .072 +.4 +5.88Finders Res .. . . . . . . . . . . . . . . . . . . . . . . . . . FND .18 +1 +5.88Tech Mpire. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TMP .18 +1 +5.88Bougainville Copper. . . . . . . . . . . . . . . . . . BOC .185 +1 +5.71Newcrest Min . . . . . . . . . . . . . . . . . . . . . . . . . NCM 22.38 +120 +5.67Evolution Min.. . . . . . . . . . . . . . . . . . . . . . . . . EVN 2.24 +12 +5.66Regis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RRL 3.40 +18 +5.59Alara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUQ .019 +.1 +5.56Inca Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICG .019 +.1 +5.56Sovereign Metals . . . . . . . . . . . . . . . . . . . . . SVM .095 +.5 +5.56European Lithium.. . . . . . . . . . . . . . . . . . . . EUR .06 +.3 +5.26Jameson Res .. . . . . . . . . . . . . . . . . . . . . . . . JAL .10 +.5 +5.26Metallum .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNE .02 +.1 +5.26Tanga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TRL .04 +.2 +5.26Cirrus Networks. . . . . . . . . . . . . . . . . . . . . . . CNW .021 +.1 +5.00

FALLS - INDUSTRIALSCollaborate Corp opt apr17 .. . . . . . . . CL8O .001 -.4 -80.00Monash Absolute opt sep17.. . . . . . . . MA1O .002 -.6 -75.00JV Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . JVG .001 -.1 -50.00Kogi Iron opt may17 .. . . . . . . . . . . . . . . . . KFEO .001 -.1 -50.00Platinum Asia opt may17.. . . . . . . . . . . . PAIO .001 -.1 -50.00Aconex .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACX 3.08 -257 -45.49Absolute Equity Perf opt nov17 .. . . . AEGO .016 -1.3 -44.83YPB Grp opt oct17 .. . . . . . . . . . . . . . . . . . YPBO .043 -2.7 -38.57ZipTel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZIP .052 -3 -36.59Premiere Eastern Ene .. . . . . . . . . . . . . . . PEZ .021 -1.2 -36.36

Adcorp Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . AAU .01 -.5 -33.33Medtech Global. . . . . . . . . . . . . . . . . . . . . . . MDG .047 -2.3 -32.86Innate Immuno .. . . . . . . . . . . . . . . . . . . . . . . IIL .99 -43 -30.28Freehill Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . FHS .095 -3.5 -26.92Invigor Grp opt jul18.. . . . . . . . . . . . . . . . . IVOO .003 -.1 -25.00Papyrus Aust. . . . . . . . . . . . . . . . . . . . . . . . . . PPY .006 -.2 -25.00Ryder Capital opt dec18 .. . . . . . . . . . . . RYDO .06 -2 -25.00TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TZL .049 -1.6 -24.62GBST Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . GBT 2.96 -93 -23.91EVE Invest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVE .007 -.2 -22.22Covata . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CVT .082 -2.3 -21.9099 Wuxian cdi . . . . . . . . . . . . . . . . . . . . . . . . . NNW .075 -2.1 -21.88Search Party Grp .. . . . . . . . . . . . . . . . . . . . SP1 .026 -.7 -21.21Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFN .035 -.9 -20.45Rision .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RNL .004 -.1 -20.00Spring FG.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFL .20 -5 -20.00Transaction Solutions .. . . . . . . . . . . . . . . TSN .02 -.5 -20.00Silex Systems .. . . . . . . . . . . . . . . . . . . . . . . . SLX .59 -14.5 -19.73Rubicor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . RUB .045 -1.1 -19.64Funtastic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FUN .017 -.4 -19.05Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KFE .014 -.3 -17.65Real Estate Investar . . . . . . . . . . . . . . . . . . REV .033 -.7 -17.50Manalto. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MTL .019 -.4 -17.39Valmec.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMX .095 -2 -17.39Virtus Health. . . . . . . . . . . . . . . . . . . . . . . . . . . VRT 5.22 -108 -17.14OFX Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OFX 1.455 -28.5 -16.38Servcorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRV 6.30 -119 -15.89Noxopharm .. . . . . . . . . . . . . . . . . . . . . . . . . . NOX .485 -9 -15.65Migme .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MIG .044 -.8 -15.381ST Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1ST .05 -.9 -15.25Sunbridge Grp .. . . . . . . . . . . . . . . . . . . . . . . SBB .017 -.3 -15.00Vietnam Industrial . . . . . . . . . . . . . . . . . . . . VII .34 -6 -15.00Algae Tec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEB .046 -.8 -14.81Pointerra. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3DP .023 -.4 -14.81Wangle Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . WGL .023 -.4 -14.81Pacific American Coal. . . . . . . . . . . . . . . . PAK .098 -1.7 -14.78MGC Pharmaceuticals opt jun19 .. . MXCOD .012 -.2 -14.29Primary Opinion.. . . . . . . . . . . . . . . . . . . . . . POP .018 -.3 -14.29YPB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YPB .18 -3 -14.29Environment Grp.. . . . . . . . . . . . . . . . . . . . . EGL .026 -.4 -13.33Cycliq Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CYQ .04 -.6 -13.04Genex Power. . . . . . . . . . . . . . . . . . . . . . . . . . GNX .20 -3 -13.04Mobile Embrace .. . . . . . . . . . . . . . . . . . . . . MBE .135 -2 -12.90Surfstitch Grp .. . . . . . . . . . . . . . . . . . . . . . . . SRF .17 -2.5 -12.82Select Harvests . . . . . . . . . . . . . . . . . . . . . . . SHV 5.17 -75 -12.67Vita Life Sciences .. . . . . . . . . . . . . . . . . . . . VSC 1.18 -17 -12.59333D .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . T3D .014 -.2 -12.50Asia Pac Digital . . . . . . . . . . . . . . . . . . . . . . . DIG .35 -5 -12.50Crowd Mobile . . . . . . . . . . . . . . . . . . . . . . . . . CM8 .105 -1.5 -12.50Netccentric cdi. . . . . . . . . . . . . . . . . . . . . . . . NCL .035 -.5 -12.50Phoslock Water . . . . . . . . . . . . . . . . . . . . . . . PHK .07 -1 -12.50tv2u International . . . . . . . . . . . . . . . . . . . . . TV2 .007 -.1 -12.50Emefcy Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . EMC .74 -10.5 -12.43Collection House .. . . . . . . . . . . . . . . . . . . . CLH 1.275 -17.5 -12.07WAM Active opt sep18 .. . . . . . . . . . . . . . WAAO .052 -.7 -11.86Dubber Corp .. . . . . . . . . . . . . . . . . . . . . . . . . DUB .38 -5 -11.63Prophecy Int’l . . . . . . . . . . . . . . . . . . . . . . . . . PRO .92 -12 -11.54Tesserent . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNT .115 -1.5 -11.54Orion Equities . . . . . . . . . . . . . . . . . . . . . . . . . OEQ .155 -2 -11.43Aspermont . . . . . . . . . . . . . . . . . . . . . . . . . . . . ASP .008 -.1 -11.11Datetix Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . DTX .24 -3 -11.11Egan Street Res.. . . . . . . . . . . . . . . . . . . . . . EGA .24 -3 -11.11Qantm Intellectual . . . . . . . . . . . . . . . . . . . . QIP 1.86 -23 -11.00MGM Wireless . . . . . . . . . . . . . . . . . . . . . . . . MWR .65 -8 -10.96Lanka Graphite . . . . . . . . . . . . . . . . . . . . . . . LGR .058 -.7 -10.77Pro Medicus.. . . . . . . . . . . . . . . . . . . . . . . . . . PME 4.58 -54 -10.55IDT Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IDT .17 -2 -10.53Total Face Grp .. . . . . . . . . . . . . . . . . . . . . . . TFG .255 -3 -10.53Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . NTI .30 -3.5 -10.45Urbanise.com.. . . . . . . . . . . . . . . . . . . . . . . . UBN .13 -1.5 -10.34Atlas Pearls. . . . . . . . . . . . . . . . . . . . . . . . . . . . ATP .035 -.4 -10.26Ellex Medical Lasers. . . . . . . . . . . . . . . . . . ELX 1.15 -13 -10.16Adairs . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADH 1.33 -15 -10.14WPP AuNZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . WPP 1.025 -11.5 -10.09Bubs Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BUB .18 -2 -10.00CML Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CGR .225 -2.5 -10.00Amaysim Au.. . . . . . . . . . . . . . . . . . . . . . . . . . AYS 1.90 -21 -9.95Lifespot Health. . . . . . . . . . . . . . . . . . . . . . . . LSH .32 -3.5 -9.86iCar Asia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICQ .23 -2.5 -9.80LogiCamms .. . . . . . . . . . . . . . . . . . . . . . . . . . LCM .37 -4 -9.76OBJ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OBJ .066 -.7 -9.59Adslot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADJ .085 -.9 -9.57Duxton Water opt may18 .. . . . . . . . . . . D2OO .038 -.4 -9.52Farm Pride Foods.. . . . . . . . . . . . . . . . . . . . FRM 1.62 -17 -9.50Coventry Grp.. . . . . . . . . . . . . . . . . . . . . . . . . CYG .86 -9 -9.47Envirosuite . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVS .067 -.7 -9.46Firstwave Cloud Tech .. . . . . . . . . . . . . . . FCT .48 -5 -9.43Winha Comm And Trad.. . . . . . . . . . . . . . WQW .435 -4.5 -9.37Ansell . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ANN 21.89 -225 -9.32Unilife cdi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UNS .049 -.5 -9.26Arowana Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . AWN .50 -5 -9.09Regeneus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RGS .15 -1.5 -9.09Rubik Financial. . . . . . . . . . . . . . . . . . . . . . . . RFL .09 -.9 -9.09Shaver Shop Grp .. . . . . . . . . . . . . . . . . . . . SSG .70 -7 -9.09Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RAN 1.14 -11 -8.80SomnoMed.. . . . . . . . . . . . . . . . . . . . . . . . . . . SOM 3.33 -32 -8.77Hutchison .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HTA .073 -.7 -8.75Freelancer . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FLN 1.01 -9.5 -8.60Latam Autos.. . . . . . . . . . . . . . . . . . . . . . . . . . LAA .16 -1.5 -8.57Temple & Webster . . . . . . . . . . . . . . . . . . . . TPW .16 -1.5 -8.57EBOS Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . EBO 16.12 -147 -8.36Abundant Produce .. . . . . . . . . . . . . . . . . . ABT .55 -5 -8.33Global Health . . . . . . . . . . . . . . . . . . . . . . . . . GLH .385 -3.5 -8.33Justkapital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . JKL .275 -2.5 -8.33Mainstreambpo.. . . . . . . . . . . . . . . . . . . . . . MAI .55 -5 -8.33ADMEDUS .. . . . . . . . . . . . . . . . . . . . . . . . . . . AHZ .335 -3 -8.22Michael Hill Int . . . . . . . . . . . . . . . . . . . . . . . . MHJ 1.235 -11 -8.18Pacific Star Net . . . . . . . . . . . . . . . . . . . . . . . PNW .34 -3 -8.11TPC Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TPC 1.59 -14 -8.09Henderson Grp cdi . . . . . . . . . . . . . . . . . . . HGG 3.45 -30 -8.00Fastbrick Robotics . . . . . . . . . . . . . . . . . . . FBR .081 -.7 -7.95Saunders Intl . . . . . . . . . . . . . . . . . . . . . . . . . . SND .58 -5 -7.94Qantas Airways .. . . . . . . . . . . . . . . . . . . . . . QAN 3.25 -28 -7.93Cabcharge Aust. . . . . . . . . . . . . . . . . . . . . . . CAB 3.49 -30 -7.92HFA Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HFA 2.10 -18 -7.89TPG Telecom.. . . . . . . . . . . . . . . . . . . . . . . . . TPM 6.20 -53 -7.88Japara Healthcare . . . . . . . . . . . . . . . . . . . . JHC 2.01 -17 -7.80Monash Absolute . . . . . . . . . . . . . . . . . . . . . MA1 .83 -7 -7.78Metalicity . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MCT .06 -.5 -7.69Resonance Health . . . . . . . . . . . . . . . . . . . . RHT .024 -.2 -7.69Salmat . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SLM .61 -5 -7.58CSG.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CSV .765 -6 -7.27Volpara Health Tech .. . . . . . . . . . . . . . . . . VHT .575 -4.5 -7.26Ellerston Asian Inv opt feb19 .. . . . . . . EAIO .039 -.3 -7.14First Graphite . . . . . . . . . . . . . . . . . . . . . . . . . FGR .13 -1 -7.14Regis Healthcare . . . . . . . . . . . . . . . . . . . . . REG 4.21 -32 -7.06Hunter Hall Int’l . . . . . . . . . . . . . . . . . . . . . . . HHL 2.37 -18 -7.06Katana Capital . . . . . . . . . . . . . . . . . . . . . . . . KAT .73 -5.5 -7.01United Nets. . . . . . . . . . . . . . . . . . . . . . . . . . . . UNL .20 -1.5 -6.98Monash IVF Grp.. . . . . . . . . . . . . . . . . . . . . . MVF 1.75 -13 -6.91Maxsec Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . MSP .027 -.2 -6.90Djerriwarrh . . . . . . . . . . . . . . . . . . . . . . . . . . . . DJW 3.68 -27 -6.84Jayex Healthcare . . . . . . . . . . . . . . . . . . . . . JHL .041 -.3 -6.82Virgin Aus Hldg.. . . . . . . . . . . . . . . . . . . . . . . VAH .205 -1.5 -6.82Trilogy Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TIL 2.75 -20 -6.78BlueScope Steel . . . . . . . . . . . . . . . . . . . . . . BSL 10.73 -78 -6.78OrotonGroup.. . . . . . . . . . . . . . . . . . . . . . . . . ORL 1.66 -12 -6.74Superloop .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SLC 2.36 -17 -6.72DataDot Tech.. . . . . . . . . . . . . . . . . . . . . . . . . DDT .014 -.1 -6.67FarmaForce .. . . . . . . . . . . . . . . . . . . . . . . . . . FFC .14 -1 -6.67Leaf Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LER .14 -1 -6.67Lion Selection Grp.. . . . . . . . . . . . . . . . . . . LSX .42 -3 -6.67Quest Invest. . . . . . . . . . . . . . . . . . . . . . . . . . . QST .14 -1 -6.67Aust Agricult Co.. . . . . . . . . . . . . . . . . . . . . . AAC 1.49 -10.5 -6.58Gentrack Grp.. . . . . . . . . . . . . . . . . . . . . . . . . GTK 2.98 -21 -6.58AUB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUB 10.19 -71 -6.51Contango Asset. . . . . . . . . . . . . . . . . . . . . . . CGA 1.45 -10 -6.45Sims Metal Mgmt .. . . . . . . . . . . . . . . . . . . . SGM 11.02 -76 -6.45Reliance Worldwide .. . . . . . . . . . . . . . . . . RWC 2.76 -19 -6.44Sky Network TV.. . . . . . . . . . . . . . . . . . . . . . SKT 4.22 -29 -6.43Clinuvel Pharmac .. . . . . . . . . . . . . . . . . . . . CUV 7.42 -50 -6.31Blackwall Prop Tr unt . . . . . . . . . . . . . . . . . BWR 1.20 -8 -6.25K2fly . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . K2F .15 -1 -6.25Dorsavi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DVL .46 -3 -6.12Veris. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRS .23 -1.5 -6.12Australis Oil & Gas .. . . . . . . . . . . . . . . . . . . ATS .235 -1.5 -6.00Connexion Media. . . . . . . . . . . . . . . . . . . . . CXZ .094 -.6 -6.00Mareterram.. . . . . . . . . . . . . . . . . . . . . . . . . . . MTM .235 -1.5 -6.00Tempo Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . TPP .235 -1.5 -6.00Beyond Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . BYI 1.10 -7 -5.98Alexium Int Grp .. . . . . . . . . . . . . . . . . . . . . . AJX .63 -4 -5.97Env Clean Tech.. . . . . . . . . . . . . . . . . . . . . . . ESI .016 -.1 -5.88HearMeOut. . . . . . . . . . . . . . . . . . . . . . . . . . . . HMO .16 -1 -5.88Topbetta Hldgs.. . . . . . . . . . . . . . . . . . . . . . . TBH .24 -1.5 -5.88Managed Accounts. . . . . . . . . . . . . . . . . . . MGP .325 -2 -5.80Clearview Wealth . . . . . . . . . . . . . . . . . . . . . CVW 1.31 -8 -5.76Austock Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . ACK .66 -4 -5.71Lefroy Explore. . . . . . . . . . . . . . . . . . . . . . . . . LEX .165 -1 -5.71NetComm Wireless. . . . . . . . . . . . . . . . . . . NTC 1.815 -11 -5.71Phylogica. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PYC .033 -.2 -5.71Tassal Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TGR 4.48 -27 -5.68Joyce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . JYC 1.50 -9 -5.66Kalina Power opt aug17.. . . . . . . . . . . . . KPOOD .05 -.3 -5.66SpeedCast Intl . . . . . . . . . . . . . . . . . . . . . . . . SDA 3.50 -21 -5.66Starpharma .. . . . . . . . . . . . . . . . . . . . . . . . . . SPL .75 -4.5 -5.66Sensera. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SE1 .335 -2 -5.63XTEK.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XTE .335 -2 -5.63Spotless Grp Hld .. . . . . . . . . . . . . . . . . . . . SPO .925 -5.5 -5.61Barrack St Invest . . . . . . . . . . . . . . . . . . . . . BST .85 -5 -5.56Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIT .034 -.2 -5.56JCurve Solutions .. . . . . . . . . . . . . . . . . . . . JCS .017 -.1 -5.56Newfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . NWF .255 -1.5 -5.56Z Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZEL 6.65 -39 -5.54REVA Medical cdi . . . . . . . . . . . . . . . . . . . . . RVA .95 -5.5 -5.47Class. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CL1 2.61 -15 -5.43Armidale Invest . . . . . . . . . . . . . . . . . . . . . . . AIK .175 -1 -5.41Merchant House .. . . . . . . . . . . . . . . . . . . . . MHI .175 -1 -5.41

Premier Invest. . . . . . . . . . . . . . . . . . . . . . . . . PMV 12.63 -72 -5.39Praemium .. . . . . . . . . . . . . . . . . . . . . . . . . . . . PPS .44 -2.5 -5.38APN News & Media. . . . . . . . . . . . . . . . . . . APN 2.50 -14 -5.30Antisense Therapeut . . . . . . . . . . . . . . . . . ANP .036 -.2 -5.26Austin Engineer . . . . . . . . . . . . . . . . . . . . . . . ANG .18 -1 -5.26Brain Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRC .09 -.5 -5.26The Reject Shop .. . . . . . . . . . . . . . . . . . . . . TRS 8.38 -46 -5.20Lindsay Aust . . . . . . . . . . . . . . . . . . . . . . . . . . LAU .37 -2 -5.13Retail Food Grp .. . . . . . . . . . . . . . . . . . . . . . RFG 6.30 -34 -5.12Xenith IP Grp .. . . . . . . . . . . . . . . . . . . . . . . . . XIP 2.61 -14 -5.09Actinogen Medical. . . . . . . . . . . . . . . . . . . . ACW .056 -.3 -5.08Tabcorp Hldgs .. . . . . . . . . . . . . . . . . . . . . . . TAH 4.54 -24 -5.02Collaborate Corp .. . . . . . . . . . . . . . . . . . . . CL8 .019 -.1 -5.00Ecargo Hldg cdi . . . . . . . . . . . . . . . . . . . . . . . ECG .19 -1 -5.00Kalamazoo Res .. . . . . . . . . . . . . . . . . . . . . . KZR .19 -1 -5.00Pacific Smiles . . . . . . . . . . . . . . . . . . . . . . . . . PSQ 1.90 -10 -5.00

FALLS - MININGEstrella Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . ESR .044 -8.1 -64.80Mustang Res opt jun17 .. . . . . . . . . . . . . MUSO .003 -.3 -50.00Target Energy .. . . . . . . . . . . . . . . . . . . . . . . . TEX .001 -.1 -50.00Empire Oil & Gas opt apr18 .. . . . . . . . . EGOO .015 -.8 -34.78Botswana Metals . . . . . . . . . . . . . . . . . . . . . BML .002 -.1 -33.33Caeneus Min .. . . . . . . . . . . . . . . . . . . . . . . . . CAD .002 -.1 -33.33Centaurus Metals opt apr18 .. . . . . . . . CTMOA .002 -.1 -33.33ShareRoot opt dec17 .. . . . . . . . . . . . . . . SROO .002 -.1 -33.33Spectrum Rare Earths. . . . . . . . . . . . . . . . SPX .004 -.2 -33.33Zinc Of Ireland opt jul17 .. . . . . . . . . . . . . ZMIO .002 -.1 -33.33CuDECO.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDU .32 -15 -31.91Petrel Energy opt aug17.. . . . . . . . . . . . . PRLO .007 -.3 -30.00Cre8tek .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CR8 .063 -2.6 -29.21Indo Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . IDO .01 -.4 -28.57Niuminco Grp .. . . . . . . . . . . . . . . . . . . . . . . . NIU .005 -.2 -28.57Protean Energy .. . . . . . . . . . . . . . . . . . . . . . POW .005 -.2 -28.57Weststar Industrial. . . . . . . . . . . . . . . . . . . . WSI .015 -.6 -28.57Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . FNT .024 -.9 -27.27Sundance Energy.. . . . . . . . . . . . . . . . . . . . SEA .155 -5.5 -26.19Anson Res opt jul17 .. . . . . . . . . . . . . . . . . ASNOA .015 -.5 -25.00Chinalco Yunnan Cu.. . . . . . . . . . . . . . . . . CYU .006 -.2 -25.00Greenland Min Engy opt sep18.. . . . . GGGOB .051 -1.7 -25.00Metallica Min opt jun17 .. . . . . . . . . . . . . MLMO .018 -.6 -25.00Parkway Minls ctg . . . . . . . . . . . . . . . . . . . . PWNCA .003 -.1 -25.00Planet Gas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . PGS .003 -.1 -25.00Volt Res opt dec17.. . . . . . . . . . . . . . . . . . . VRCO .024 -.8 -25.00Resource Generation.. . . . . . . . . . . . . . . . RES .091 -2.9 -24.17Veriluma .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRI .045 -1.4 -23.73Brainchip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRN .245 -7.5 -23.44Ausmon Res.. . . . . . . . . . . . . . . . . . . . . . . . . . AOA .007 -.2 -22.22Eclipse Metals . . . . . . . . . . . . . . . . . . . . . . . . EPM .007 -.2 -22.22Velpic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VPC .014 -.4 -22.22Equus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . EQE .011 -.3 -21.43Volt Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRC .044 -1.2 -21.43Top End Minerals opt dec19 .. . . . . . . . TNDO .049 -1.3 -20.973D Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DDD .004 -.1 -20.00Kina Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KPL .08 -2 -20.00Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MTH .004 -.1 -20.00New Talisman Gold .. . . . . . . . . . . . . . . . . . NTL .004 -.1 -20.00Orion Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ORN .016 -.4 -20.00Riva Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RIR .02 -.5 -20.00Samson Oil & Gas .. . . . . . . . . . . . . . . . . . . SSN .004 -.1 -20.00ShareRoot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRO .008 -.2 -20.00Stone Res Aus .. . . . . . . . . . . . . . . . . . . . . . . SHK .004 -.1 -20.00Sun Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SUR .008 -.2 -20.00Velpic opt jun18 .. . . . . . . . . . . . . . . . . . . . . . VPCO .004 -.1 -20.00Winmar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . WFE .004 -.1 -20.00Mineral Commodities . . . . . . . . . . . . . . . . MRC .105 -2.5 -19.23China Magnesium .. . . . . . . . . . . . . . . . . . . CMC .035 -.8 -18.60Montezuma Min Co.. . . . . . . . . . . . . . . . . . MZM .155 -3.5 -18.42Lodestar Min . . . . . . . . . . . . . . . . . . . . . . . . . . LSR .009 -.2 -18.18Norwood Systems.. . . . . . . . . . . . . . . . . . . NOR .023 -.5 -17.86Renascor Res .. . . . . . . . . . . . . . . . . . . . . . . . RNU .023 -.5 -17.86Cazaly Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . CAZ .07 -1.5 -17.65Enzumo.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENZ .14 -3 -17.65Gindalbie Metals. . . . . . . . . . . . . . . . . . . . . . GBG .028 -.6 -17.65Ultracharge.. . . . . . . . . . . . . . . . . . . . . . . . . . . UTR .033 -.7 -17.50Petrel Energy .. . . . . . . . . . . . . . . . . . . . . . . . . PRL .024 -.5 -17.24Challenger Energy .. . . . . . . . . . . . . . . . . . . CEL .015 -.3 -16.67Fertoz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FTZ .10 -2 -16.67Grand Gulf Energy .. . . . . . . . . . . . . . . . . . . GGE .005 -.1 -16.67GTI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GTR .025 -.5 -16.67Kasbah Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KAS .02 -.4 -16.67Legacy Iron Ore .. . . . . . . . . . . . . . . . . . . . . . LCY .005 -.1 -16.67Syntonic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SYT .03 -.6 -16.67Toptung.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTW .05 -1.0 -16.32A-Cap Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ACB .074 -1.4 -15.91Kidman Res opt apr18 .. . . . . . . . . . . . . . KDRO .265 -5 -15.87Syndicated Metals. . . . . . . . . . . . . . . . . . . . SMD .016 -.3 -15.79Carpentaria Expl . . . . . . . . . . . . . . . . . . . . . . CAP .059 -1.1 -15.71Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . SMI .038 -.7 -15.56Orocobre . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORE 4.03 -74 -15.51Andromeda Metals . . . . . . . . . . . . . . . . . . . ADN .011 -.2 -15.38Citigold Corp.. . . . . . . . . . . . . . . . . . . . . . . . . CTO .011 -.2 -15.38Greenvale Energy.. . . . . . . . . . . . . . . . . . . . GRV .044 -.8 -15.38Weebit Nano .. . . . . . . . . . . . . . . . . . . . . . . . . WBT .029 -.5 -14.71Alcidion Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . ALC .078 -1.3 -14.29Black Mountain Res .. . . . . . . . . . . . . . . . . BMZ .06 -1 -14.29Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LPD .012 -.2 -14.29Merlin Diamonds.. . . . . . . . . . . . . . . . . . . . . MED .018 -.3 -14.29Uranium Equities . . . . . . . . . . . . . . . . . . . . . UEQ .012 -.2 -14.29Crater Gold Min .. . . . . . . . . . . . . . . . . . . . . . CGN .037 -.6 -13.95Perseus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . PRU .31 -5 -13.89Magnis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . MNS .69 -11 -13.75Yonder And Beyond .. . . . . . . . . . . . . . . . . YNB .069 -1.1 -13.75Coventry Res.. . . . . . . . . . . . . . . . . . . . . . . . . CYY .019 -.3 -13.64Top End Minerals . . . . . . . . . . . . . . . . . . . . . TND .077 -1.2 -13.48Coal Of Africa . . . . . . . . . . . . . . . . . . . . . . . . . CZA .045 -.7 -13.46Fe Ltd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FEL .026 -.4 -13.33Navarre Min .. . . . . . . . . . . . . . . . . . . . . . . . . . NML .04 -.6 -13.04Zenith Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZNC .10 -1.5 -13.04Magnis Res opt may17.. . . . . . . . . . . . . . MNSO .605 -9 -12.95Atlas Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGO .041 -.6 -12.77Dotz Nano .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DTZ .31 -4.5 -12.68Alice Queen .. . . . . . . . . . . . . . . . . . . . . . . . . . AQX .028 -.4 -12.50AusQuest. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AQD .007 -.1 -12.50Broken Hill Prospect opt nov19 .. . . . BPLO .007 -.1 -12.50Dart Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DTM .007 -.1 -12.50Deep Yellow .. . . . . . . . . . . . . . . . . . . . . . . . . . DYL .021 -.3 -12.50Hawkley Oil & Gas .. . . . . . . . . . . . . . . . . . . HOG .007 -.1 -12.50Nex Metals Explore. . . . . . . . . . . . . . . . . . . NME .007 -.1 -12.50Oilex . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OEX .007 -.1 -12.50Strandline Res .. . . . . . . . . . . . . . . . . . . . . . . STA .007 -.1 -12.50Mustang Res .. . . . . . . . . . . . . . . . . . . . . . . . . MUS .059 -.8 -11.94Amani Gold. . . . . . . . . . . . . . . . . . . . . . . . . . . . ANL .037 -.5 -11.90Cokal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CKA .015 -.2 -11.76Berkeley Energia. . . . . . . . . . . . . . . . . . . . . . BKY 1.055 -14 -11.72Paladin Energy .. . . . . . . . . . . . . . . . . . . . . . . PDN .115 -1.5 -11.54PNX Metals. . . . . . . . . . . . . . . . . . . . . . . . . . . . PNX .023 -.3 -11.54Tawana Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TAW .115 -1.5 -11.54Iluka Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ILU 7.00 -88 -11.17Aust Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . AUZ .008 -.1 -11.11Broken Hill Prospect. . . . . . . . . . . . . . . . . . BPL .04 -.5 -11.11Image Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IMA .04 -.5 -11.11Lincoln Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . LML .04 -.5 -11.11Marindi Metals . . . . . . . . . . . . . . . . . . . . . . . . MZN .024 -.3 -11.11Navigator Res .. . . . . . . . . . . . . . . . . . . . . . . . NAV .008 -.1 -11.11Redstone Res .. . . . . . . . . . . . . . . . . . . . . . . . RDS .008 -.1 -11.11ePAT Technologies . . . . . . . . . . . . . . . . . . . EPT .025 -.3 -10.71eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESH .025 -.3 -10.71Po Valley Energy .. . . . . . . . . . . . . . . . . . . . . PVE .025 -.3 -10.71Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PIO .017 -.2 -10.53Variscan Mines.. . . . . . . . . . . . . . . . . . . . . . . VAR .017 -.2 -10.53Terracom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TER .035 -.4 -10.26Alloy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AYR .009 -.1 -10.00Aruma Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . AAJ .009 -.1 -10.00BMG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMG .009 -.1 -10.00Jatenergy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . JAT .018 -.2 -10.00Livetiles . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVT .18 -2 -10.00Otto Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . OEL .036 -.4 -10.00Overland Res.. . . . . . . . . . . . . . . . . . . . . . . . . OVR .009 -.1 -10.00Tikforce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKF .054 -.6 -10.00Ventnor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . VRX .018 -.2 -10.00Bassari Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BSR .028 -.3 -9.68Hexagon Res.. . . . . . . . . . . . . . . . . . . . . . . . . HXG .235 -2.5 -9.62GWR Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GWR .038 -.4 -9.52Ark Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AHK .145 -1.5 -9.38Sheffield Res .. . . . . . . . . . . . . . . . . . . . . . . . . SFX .59 -6 -9.23Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . AQI .20 -2 -9.09Altech Chem .. . . . . . . . . . . . . . . . . . . . . . . . . ATC .15 -1.5 -9.09Archer Explore . . . . . . . . . . . . . . . . . . . . . . . . AXE .07 -.7 -9.09Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . ANW .01 -.1 -9.09BC Iron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BCI .25 -2.5 -9.09County Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CCJ .01 -.1 -9.09Dragon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . DRA .25 -2.5 -9.09Emergent Res .. . . . . . . . . . . . . . . . . . . . . . . . EMG .01 -.1 -9.09Locality Planning .. . . . . . . . . . . . . . . . . . . . LPE .02 -.2 -9.09Magnetite Mines .. . . . . . . . . . . . . . . . . . . . . MGT .05 -.5 -9.09Metallica Min .. . . . . . . . . . . . . . . . . . . . . . . . . MLM .06 -.6 -9.09Mount Burgess Min.. . . . . . . . . . . . . . . . . . MTB .01 -.1 -9.09S2 Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . S2R .25 -2.5 -9.09Sino Gas Energy .. . . . . . . . . . . . . . . . . . . . . SEH .10 -1 -9.09Viking Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . VKA .02 -.2 -9.09Uranium Res cdi . . . . . . . . . . . . . . . . . . . . . . URI 2.96 -29 -8.923D Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TDO .041 -.4 -8.89Liquefied Natural . . . . . . . . . . . . . . . . . . . . . LNG .82 -8 -8.89Birimian.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BGS .31 -3 -8.82Wolf Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WLF .073 -.7 -8.75Genesis Min . . . . . . . . . . . . . . . . . . . . . . . . . . . GMD .021 -.2 -8.70King Island .. . . . . . . . . . . . . . . . . . . . . . . . . . . KIS .042 -.4 -8.70Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . IAM .064 -.6 -8.57Arrowhead Res .. . . . . . . . . . . . . . . . . . . . . . AR1 .011 -.1 -8.33Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . APC .11 -1 -8.33Avenira. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEV .11 -1 -8.33Elementos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ELT .011 -.1 -8.33Kangaroo Res.. . . . . . . . . . . . . . . . . . . . . . . . KRL .011 -.1 -8.33Strategic Min . . . . . . . . . . . . . . . . . . . . . . . . . . SMC .33 -3 -8.33


15Tables

AGRICULTURAL FUTURESExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PEastern Australia Wheat Futures (WM)Mar 17 - 216 - - - 215.5 -0.50 -10.00 0 5617May 17 - 220 - - - 219.5 -0.50 -10.00 0 50Jan 18 - 240.5 - - - 240 -0.50 -10.00 0 1894Night Volume: 0 Day Volume: 0 Previous O/P: 7561Eastern Australia Feed Barley Futures (UB)Mar 17 - 157 - - - 156.5 -0.50 -10.00 0 741Night Volume: 0 Day Volume: 0 Previous O/P: 741

ENERGY FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PASX Electricity NSW Base Load Quarter Futures (BN)Mar 17 - 88.00 89.40 89.40 89.40 89.40 1.40 3024.00 18 1443Jun 17 - 93.00 95.00 95.00 95.00 95.00 2.00 4368.00 1 1252Sep 17 - 93.74 94.25 94.25 94.25 94.25 0.51 1126.08 10 863Dec 17 - 85.50 86.60 86.60 86.00 86.00 0.50 1104.00 14 874Mar 18 - 87.99 88.50 90.00 88.50 89.60 1.61 3477.60 17 662Jun 18 - 84.74 85.50 85.50 85.50 85.50 0.76 1659.84 10 583Sep 18 - 80.00 81.20 81.20 81.20 81.20 1.20 2649.60 9 609Dec 18 - 74.63 75.50 75.50 74.50 74.50 -0.13 -287.04 5 621Mar 19 - 80.00 84.00 84.00 83.00 83.00 3.00 6480.00 2 228Jun 19 - 75.88 - - - 75.88 0 0 0 266Sep 19 - 73.44 - - - 73.44 0 0 0 25Dec 19 - 72.42 - - - 72.42 0 0 0 30Night Volume: 20 Day Volume: 66 Previous O/P: 7456ASX Electricity QLD Base Load Quarter Futures (BQ)Mar 17 - 175.00 - - - 175.00 0 0 10 1898Jun 17 - 88.00 89.00 89.00 89.00 89.00 1.00 2184.00 9 1558Sep 17 - 85.75 87.00 87.75 86.75 86.75 1.00 2208.00 15 1550Dec 17 - 84.25 85.25 86.50 85.25 86.00 1.75 3864.00 48 1362Mar 18 - 110.00 110.50 110.60 110.50 110.72 0.72 1555.20 8 1091Jun 18 - 77.00 78.00 78.00 78.00 77.50 0.50 1092.00 10 1090Sep 18 - 73.90 74.50 74.50 74.50 74.50 0.60 1324.80 2 698Dec 18 - 72.73 - - - 72.73 0 0 0 645Mar 19 - 98.25 100.00 100.00 100.00 100.00 1.75 3780.00 2 676Jun 19 - 69.51 - - - 69.51 0 0 0 619Sep 19 - 69.59 - - - 69.80 0.21 463.68 0 175Dec 19 - 71.11 - - - 71.32 0.21 463.68 0 116Night Volume: 2 Day Volume: 102 Previous O/P: 11478ASX Electricity SA Base Load Quarter Futures (BS)Mar 17 - 110.00 - - - 110.00 0 0 0 298Jun 17 - 107.00 - - - 107.00 0 0 0 251Sep 17 - 111.20 - - - 111.20 0 0 0 241Dec 17 - 99.75 - - - 99.75 0 0 0 262Mar 18 - 143.84 - - - 143.84 0 0 0 76Jun 18 - 104.80 - - - 104.80 0 0 0 67Sep 18 - 105.90 - - - 105.90 0 0 0 38Dec 18 - 96.45 - - - 96.45 0 0 0 44Night Volume: 0 Day Volume: 0 Previous O/P: 1277ASX Electricity VIC Base Load Quarter Futures (BV)Mar 17 - 69.00 69.25 70.00 69.25 70.00 1.00 2160.00 13 1947Jun 17 - 90.00 91.00 91.00 91.00 91.00 1.00 2184.00 14 1316Sep 17 - 90.50 92.00 92.00 92.00 92.00 1.50 3312.00 4 1495Dec 17 - 81.75 83.00 83.00 81.75 81.75 0 0 8 1469Mar 18 - 88.07 88.00 88.00 88.00 88.00 -0.07 -151.20 10 1197Jun 18 - 79.97 81.50 81.50 81.00 80.25 0.28 611.52 15 1154Sep 18 - 79.40 79.40 79.40 79.00 79.00 -0.40 -883.20 15 871Dec 18 - 69.20 69.30 69.35 69.00 69.00 -0.20 -441.60 17 908Mar 19 - 80.11 - - - 81.00 0.89 1922.40 0 290Jun 19 - 72.45 - - - 72.75 0.30 655.20 0 286Sep 19 - 71.48 - - - 72.92 1.44 3179.52 0 80Dec 19 - 64.19 - - - 65.50 1.31 2892.48 0 80Night Volume: 17 Day Volume: 79 Previous O/P: 11093ASX Electricity VIC Base Load Month Futures (EV)Mar 17 - 77.24 - - - 78.86 1.62 1205.28 0 42Night Volume: 0 Day Volume: 0 Previous O/P: 42ASX Electricity NSW Peak Load Quarter Futures (PN)Mar 17 - 99.00 - - - 99.00 0 0 0 235Jun 17 - 120.00 - - - 120.00 0 0 0 235Sep 17 - 124.62 - - - 124.62 0 0 0 45Dec 17 - 114.14 - - - 114.14 0 0 0 49Mar 18 - 125.87 - - - 125.87 0 0 0 37Jun 18 - 116.40 - - - 116.40 0 0 0 29Sep 18 - 97.97 - - - 98.00 0.03 29.25 0 22Dec 18 - 92.50 - - - 93.00 0.50 472.50 0 22Mar 19 - 112.25 - - - 112.25 0 0 0 1Jun 19 - 105.23 - - - 105.23 0 0 0 1Sep 19 - 98.02 - - - 98.02 0 0 0 1Dec 19 - 96.95 - - - 96.95 0 0 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 678ASX Electricity QLD Peak Load Quarter Futures (PQ)Mar 17 - 175.00 - - - 191.75 16.75 15828.75 0 54Jun 17 - 110.00 - - - 110.00 0 0 0 51Sep 17 - 110.35 - - - 110.35 0 0 0 81Dec 17 - 117.50 - - - 117.50 0 0 0 96Mar 18 - 151.01 - - - 151.01 0 0 0 50Jun 18 - 99.00 - - - 99.00 0 0 0 50Sep 18 - 88.50 - - - 90.00 1.50 1440.00 0 30Dec 18 - 89.75 - - - 90.50 0.75 708.75 0 30Jun 19 - 84.00 - - - 84.00 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 452ASX Electricity SA Peak Load Quarter Futures (PS)Mar 17 - 210.00 - - - 210.00 0 0 0 5Jun 17 - 146.60 - - - 146.60 0 0 0 5Sep 17 - 150.00 - - - 150.00 0 0 0 5Dec 17 - 120.16 - - - 120.16 0 0 0 5Night Volume: 0 Day Volume: 0 Previous O/P: 20ASX Electricity VIC Peak Load Quarter Futures (PV)Mar 17 - 90.00 - - - 90.00 0 0 0 241Jun 17 - 120.00 - - - 120.00 0 0 0 107Sep 17 - 120.00 - - - 120.00 0 0 0 57Dec 17 - 115.00 - - - 115.00 0 0 0 33Mar 18 - 131.73 - - - 131.73 0 0 0 85Jun 18 - 104.25 - - - 104.25 0 0 0 65Sep 18 - 100.25 - - - 101.25 1.00 975.00 0 65Dec 18 - 88.00 - - - 89.00 1.00 945.00 0 65Night Volume: 0 Day Volume: 0 Previous O/P: 718ASX Electricity NSW Base Load $300 Cap Futures (GN)Mar 17 - 10.50 9.50 9.50 8.50 8.00 -2.50 -5400.00 19 633Jun 17 - 8.00 - - - 8.00 0 0 0 450Sep 17 - 8.00 - - - 8.00 0 0 0 340Dec 17 - 11.50 - - - 11.25 -0.25 -552.00 0 286Mar 18 - 15.75 - - - 16.00 0.25 540.00 0 244Jun 18 - 7.68 - - - 7.68 0 0 0 165Sep 18 - 7.57 - - - 7.57 0 0 0 187Dec 18 - 10.23 - - - 10.23 0 0 0 201Mar 19 - 14.75 - - - 14.75 0 0 0 45Jun 19 - 7.65 - - - 7.65 0 0 0 46Night Volume: 0 Day Volume: 19 Previous O/P: 2597ASX Electricity QLD Base Load $300 Cap Futures (GQ)Mar 17 - 65.55 75.00 75.00 71.25 71.25 5.70 12312.00 18 442Jun 17 - 6.76 6.50 6.50 6.50 6.50 -0.26 -567.84 10 401Sep 17 - 6.50 6.50 6.50 6.50 6.50 0 0 20 370Dec 17 - 13.93 13.70 13.70 13.24 13.25 -0.68 -1501.44 20 338Mar 18 - 29.95 - - - 29.95 0 0 0 320Jun 18 - 6.50 - - - 6.50 0 0 0 179Sep 18 - 7.50 - - - 7.50 0 0 0 108Dec 18 - 12.00 - - - 12.00 0 0 0 112Mar 19 - 26.75 - - - 26.75 0 0 0 112Jun 19 - 6.95 - - - 6.95 0 0 0 95Sep 19 - 7.95 - - - 7.95 0 0 0 40Dec 19 - 11.25 - - - 11.25 0 0 0 40Night Volume: 15 Day Volume: 53 Previous O/P: 2557ASX Electricity SA Base Load $300 Cap Futures (GS)Mar 17 - 39.25 - - - 39.25 0 0 0 106Jun 17 - 15.25 - - - 15.25 0 0 0 37Sep 17 - 16.00 - - - 16.00 0 0 0 25Dec 17 - 19.50 - - - 19.50 0 0 0 46Mar 18 - 46.50 - - - 46.50 0 0 0 20Night Volume: 0 Day Volume: 0 Previous O/P: 294ASX Electricity VIC Base Load $300 Cap Futures (GV)Mar 17 - 3.35 4.00 5.00 4.00 4.50 1.15 2484.00 66 700Jun 17 - 4.50 4.90 5.50 4.90 5.50 1.00 2184.00 24 436Night Volume: 25 Day Volume: 125 Previous O/P: 2848

INTEREST RATE FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/P30 Day Interbank Cash Rate Futures (IB)Feb 17 - 98.510 98.505 98.505 98.505 98.510 0 0 1801 60884Mar 17 - 98.515 98.510 98.510 98.510 98.515 0 0 1 21848Apr 17 - 98.520 98.510 98.510 98.510 98.515 -0.01 -12.33 1 10105May 17 - 98.535 98.535 98.535 98.535 98.535 0 0 1008 24304Jun 17 - 98.535 - - - 98.535 0 0 0 1376Jul 17 - 98.535 - - - 98.535 0 0 0 2346Aug 17 - 98.535 98.535 98.535 98.535 98.535 0 0 50 6540Sep 17 - 98.530 - - - 98.520 -0.01 -24.66 0 2754Oct 17 - 98.520 - - - 98.510 -0.01 -24.66 0 4656Nov 17 - 98.500 - - - 98.485 -0.02 -36.99 0 2157Dec 17 - 98.475 98.475 98.475 98.465 98.460 -0.02 -36.99 160 2832Jan 18 - 98.480 - - - 98.450 -0.03 -73.98 0 300Feb 18 - 98.450 - - - 98.430 -0.02 -49.32 0 250Mar 18 - 98.425 98.420 98.420 98.420 98.395 -0.03 -73.98 300 0Apr 18 - 98.385 - - - 98.365 -0.02 -49.32 0 2Night Volume: 828 Day Volume: 2493 Previous O/P: 14035490 Day Bank Accepted Bills Futures (IR)Mar 17 - 98.220 98.220 98.220 98.210 98.220 0 0 7914 132045Jun 17 - 98.220 98.220 98.230 98.210 98.220 0 0 18195 243628Sep 17 - 98.180 98.180 98.190 98.160 98.170 -0.01 -24.44 13330 157256Dec 17 - 98.120 98.110 98.130 98.100 98.110 -0.01 -24.43 11761 208285Mar 18 - 98.040 98.030 98.040 98.020 98.020 -0.02 -48.84 9574 106509Jun 18 - 97.950 97.940 97.950 97.930 97.930 -0.02 -48.82 5022 77162Sep 18 - 97.860 97.850 97.860 97.830 97.840 -0.02 -48.80 3071 59968Dec 18 - 97.780 97.770 97.780 97.750 97.750 -0.03 -73.17 4077 38275Mar 19 - 97.690 97.690 97.690 97.670 97.660 -0.03 -73.13 327 6546Jun 19 - 97.600 97.580 97.580 97.580 97.570 -0.03 -73.10 350 4222Sep 19 - 97.510 97.470 97.490 97.470 97.480 -0.03 -73.07 153 766Dec 19 - 97.430 97.400 97.400 97.380 97.390 -0.04 -97.38 203 1097Mar 20 - 97.350 - - - 97.290 -0.06 -146.01 0 5Mar 21 - 97.110 - - - 96.990 -0.12 -291.63 0 1Jun 21 - 97.110 - - - 96.990 -0.12 -291.63 0 1Night Volume: 16284 Day Volume: 57693 Previous O/P: 10357663 Year Commonwealth Treasury Bond Futures (YT)Mar 17 - 98.030 98.030 98.030 97.990 98.000 -0.03 -92.95 103008 1040026Night Volume: 45273 Day Volume: 57735 Previous O/P: 10400263 Year Commonwealth Treasury Bond Call Options (YT)Feb 17 98 0.075 - - - 0.060 -0.02 -46.46 0 3000Feb 17 98.2 0.010 - - - 0.005 -0.01 -15.60 0 3000Mar 17 98.2 0.040 - - - 0.035 -0.01 -15.60 0 4296Night Volume: 0 Day Volume: 0 Previous O/P: 102963 Year Commonwealth Treasury Bond Put Options (YT)Feb 17 97.8 0.005 - - - 0.005 0 0 0 3000Night Volume: 0 Day Volume: 0 Previous O/P: 300010 Year Commonwealth Treasury Bond Futures (XT)Mar 17 - 97.200 97.210 97.215 97.170 97.175 -0.03 -250.78 109921 954496Night Volume: 66820 Day Volume: 43101 Previous O/P: 95449610 Year Commonwealth Treasury Bond Call Options (XT)Feb 17 97.3 0.030 - - - 0.025 -0.01 -50.70 0 5Night Volume: 0 Day Volume: 0 Previous O/P: 510 Year Commonwealth Treasury Bond Put Options (XT)Feb 17 97.2 0.070 - - - 0.080 0.01 100.39 0 5Mar 17 96.2 0 - - - 0 0 0 0 1300Night Volume: 0 Day Volume: 0 Previous O/P: 130520 Year Treasury Bond Futures (XX)Mar 17 - 96.540 96.540 96.540 96.540 96.525 -0.02 -112.67 395 24244Night Volume: 100 Day Volume: 295 Previous O/P: 24244Overnight Options on 3 Year Commonwealth Treasury Bond Call Options (YO)Mar 17 98.03 - 0.010 0.010 0.010 - 0 0 1000 0Mar 17 98.04 - 0.010 0.010 0.010 - 0 0 500 0Night Volume: 1500 Day Volume: 0 Previous O/P: 0Intra-Day Options on 3 Year Commonwealth Treasury Bond Put Options (YD)Mar 17 98.01 - 0.010 0.010 0.010 - 0 0 1000 0Mar 17 98.02 - 0.010 0.010 0.010 - 0 0 500 0Night Volume: 500 Day Volume: 1000 Previous O/P: 0

NEW ZEALAND FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNZ - 90 Day Bank Bill Futures (BB)Mar 17 - 97.97 97.96 97.97 97.96 97.97 0 0 334 53540Jun 17 - 97.91 97.91 97.92 97.91 97.92 0.01 24.40 792 34213Sep 17 - 97.81 97.81 97.82 97.81 97.82 0.01 24.40 1408 34039Dec 17 - 97.63 97.63 97.64 97.63 97.65 0.02 48.74 804 21602Mar 18 - 97.46 97.46 97.46 97.46 97.47 0.01 24.35 102 5781Jun 18 - 97.32 - - - 97.33 0.01 24.34 0 836Sep 18 - 97.19 - - - 97.20 0.01 24.32 0 25Night Volume: 508 Day Volume: 2932 Previous O/P: 150036ASX NZ Electricity OTA Base Load Quarter Futures (EA)Mar 17 - 53.50 - - - 53.50 0 0 0 1165Jun 17 - 58.00 58.00 59.30 58.00 58.20 0.20 436.80 65 1161Sep 17 - 68.00 - - - 68.00 0 0 0 1071Dec 17 - 61.45 - - - 61.45 0 0 0 630Mar 18 - 68.00 - - - 68.00 0 0 0 495Jun 18 - 81.00 - - - 81.15 0.15 327.60 0 465Sep 18 - 87.50 - - - 87.50 0 0 0 970Dec 18 - 68.50 - - - 68.50 0 0 0 580Mar 19 - 75.75 - - - 74.55 -1.20 -2592.00 0 180Jun 19 - 84.50 - - - 84.50 0 0 0 160Sep 19 - 86.20 - - - 86.20 0 0 0 480Dec 19 - 66.45 - - - 66.45 0 0 0 160Jun 20 - 86.00 83.00 83.00 80.00 80.00 -6.00 -13104.00 180 0Dec 20 - 64.75 - - - 64.75 0 0 0 30Night Volume: 60 Day Volume: 185 Previous O/P: 7547ASX NZ Electricity BEN Base Load Quarter Futures (EE)Mar 17 - 42.60 41.80 41.80 41.80 41.95 -0.65 -1404.00 12 1102Jun 17 - 48.25 48.50 48.80 48.50 48.80 0.55 1201.20 35 1027Sep 17 - 60.60 - - - 60.60 0 0 0 924Dec 17 - 54.70 - - - 54.70 0 0 0 636Mar 18 - 64.00 - - - 64.00 0 0 0 579Jun 18 - 79.50 - - - 79.50 0 0 0 486Sep 18 - 83.00 - - - 83.00 0 0 0 750Dec 18 - 59.05 - - - 59.05 0 0 0 337Mar 19 - 67.00 - - - 67.00 0 0 0 170Jun 19 - 79.05 - - - 79.05 0 0 0 140Sep 19 - 82.50 - - - 82.50 0 0 0 320Dec 19 - 58.00 - - - 58.00 0 0 0 120Mar 20 - 65.00 - - - 65.00 0 0 0 60Jun 20 - 80.00 - - - 80.00 0 0 0 30Dec 20 - 56.00 - - - 56.00 0 0 0 150Night Volume: 8 Day Volume: 39 Previous O/P: 6831

EQUITY FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PSPI 200 (A$25 x SPI200) Futures (AP)Feb 17 - 5649 5628 5628 5628 5623 -26.00 -650.00 52 3518Mar 17 - 5598 5597 5613 5563 5572 -26.00 -650.00 30593 270881Jun 17 - 5584 5573 5574 5551 5558 -26.00 -650.00 12 1704Sep 17 - 5534 - - - 5508 -26.00 -650.00 0 1760Dec 17 - 5522 - - - 5496 -26.00 -650.00 0 773Night Volume: 5882 Day Volume: 24775 Previous O/P: 278636SPI 200 (A$25 x SPI200) Call Options (AP)Mar 17 5300 318.5 - - - 293.5 -25.00 -625.00 0 250Mar 17 5450 190.5 - - - 168 -22.50 -562.50 0 500Mar 17 5500 153 - - - 132 -21.00 -525.00 0 1Mar 17 5600 89 - - - 72 -17.00 -425.00 0 101Mar 17 5650 64.5 - - - 50 -14.50 -362.50 0 4Mar 17 5700 45 - - - 33.5 -11.50 -287.50 0 3Mar 17 5800 19.5 - - - 13.5 -6.00 -150.00 0 2370Mar 17 5850 12.5 - - - 8 -4.50 -112.50 0 53Mar 17 5900 8 - - - 5 -3.00 -75.00 0 22Mar 17 5950 5 - - - 3 -2.00 -50.00 0 10Mar 17 6000 3 - - - 2 -1.00 -25.00 0 404Mar 17 6050 2 - - - 1.5 -0.50 -12.50 0 40Mar 17 6100 1.5 - - - 1 -0.50 -12.50 0 24Mar 17 6150 1 - - - 0.5 -0.50 -12.50 0 10Mar 17 6200 0.5 - - - 0.5 0 0 0 12Mar 17 6250 0.5 - - - 0 -0.50 -12.50 0 12Mar 17 6300 0 - - - 0 0 0 0 12Jun 17 5250 411.5 - - - 390 -21.50 -537.50 0 200Jun 17 5475 244 - - - 226.5 -17.50 -437.50 0 200Dec 17 5700 222 - - - 210 -12.00 -300.00 0 400Dec 17 5800 179 - - - 168 -11.00 -275.00 0 200Night Volume: 0 Day Volume: 0 Previous O/P: 4828SPI 200 (A$25 x SPI200) Put Options (AP)Mar 17 4025 0 - - - 0 0 0 0 11690Mar 17 4300 0.5 - - - 0.5 0 0 0 16Mar 17 4400 1 - - - 1 0 0 0 3Mar 17 4525 1.5 - - - 1.5 0 0 0 10946Mar 17 4550 2 - - - 1.5 -0.50 -12.50 0 10Mar 17 4600 2 - - - 1.5 -0.50 -12.50 0 242Mar 17 4650 2.5 - - - 2 -0.50 -12.50 0 377Mar 17 4700 3 - - - 2 -1.00 -25.00 0 1309Mar 17 4750 3.5 - - - 2.5 -1.00 -25.00 0 3Mar 17 4800 4 - - - 2.5 -1.50 -37.50 0 699Mar 17 4850 4.5 - - - 3 -1.50 -37.50 0 4Mar 17 4900 5 - - - 4 -1.00 -25.00 0 2356Mar 17 4950 6 - - - 4.5 -1.50 -37.50 0 212Mar 17 4975 6.5 - - - 5 -1.50 -37.50 0 905Mar 17 5000 7 - - - 5.5 -1.50 -37.50 0 150Mar 17 5025 7.5 - - - 6 -1.50 -37.50 0 300Mar 17 5050 8.5 - - - 6.5 -2.00 -50.00 0 22Mar 17 5100 10 - - - 8 -2.00 -50.00 0 2004Mar 17 5125 11 - - - 9 -2.00 -50.00 0 400Mar 17 5150 12 - - - 10 -2.00 -50.00 0 26Mar 17 5175 13 - - - 11 -2.00 -50.00 0 650Mar 17 5200 14.5 - - - 12.5 -2.00 -50.00 0 420Mar 17 5250 18 - - - 16 -2.00 -50.00 0 8Mar 17 5275 20 - - - 18 -2.00 -50.00 0 2331Mar 17 5300 22 - - - 20.5 -1.50 -37.50 0 910Mar 17 5325 24.5 - - - 23 -1.50 -37.50 0 200Mar 17 5350 27.5 - - - 26.5 -1.00 -25.00 0 401Mar 17 5375 31 - - - 30 -1.00 -25.00 0 200Mar 17 5400 35 - - - 34.5 -0.50 -12.50 0 608Mar 17 5450 44.5 - - - 45 0.50 12.50 0 2Mar 17 5600 93 - - - 100.5 7.50 187.50 0 100Jun 17 3800 1 - - - 1 0 0 0 1237Jun 17 4000 2.5 - - - 2.5 0 0 0 860Jun 17 4375 8.5 - - - 9.5 1.00 25.00 0 8327Jun 17 4675 18 - - - 19.5 1.50 37.50 0 854Jun 17 4725 20.5 - - - 22 1.50 37.50 0 220Jun 17 4800 24.5 - - - 26.5 2.00 50.00 0 326Jun 17 4875 29.5 - - - 32 2.50 62.50 0 8327Jun 17 4950 35.5 - - - 38.5 3.00 75.00 0 854Jun 17 5000 40.5 - - - 43.5 3.00 75.00 0 900Jun 17 5075 49 - - - 52.5 3.50 87.50 0 300Jun 17 5125 55.5 - - - 59.5 4.00 100.00 0 200Jun 17 5200 67.5 - - - 72 4.50 112.50 0 200Jun 17 5250 76.5 - - - 81.5 5.00 125.00 0 400Jun 17 5300 87 - - - 92 5.00 125.00 0 1Jun 17 5350 98.5 - - - 104.5 6.00 150.00 0 400Jun 17 5400 112 - - - 118 6.00 150.00 0 202Jun 17 5425 119 - - - 125.5 6.50 162.50 0 600Jun 17 5475 135 - - - 142.5 7.50 187.50 0 400Jun 17 5500 143.5 - - - 151.5 8.00 200.00 0 200Jun 17 5550 162.5 - - - 171.5 9.00 225.00 0 200Jun 17 5650 206.5 - - - 219 12.50 312.50 0 300Sep 17 4075 16.5 - - - 17 0.50 12.50 0 930Sep 17 4500 38 - - - 39.5 1.50 37.50 0 1400Sep 17 4625 48 - - - 50 2.00 50.00 0 814Sep 17 4650 50.5 - - - 52.5 2.00 50.00 0 6890Sep 17 4750 60.5 - - - 63 2.50 62.50 0 423Sep 17 4900 80.5 - - - 83 2.50 62.50 0 814Sep 17 5100 116.5 - - - 121 4.50 112.50 0 1400Sep 17 5200 139.5 - - - 146.5 7.00 175.00 0 7090Sep 17 5250 152.5 - - - 160.5 8.00 200.00 0 400Sep 17 5300 166.5 - - - 176 9.50 237.50 0 200Sep 17 5350 182 - - - 192.5 10.50 262.50 0 700Sep 17 5400 199 - - - 210.5 11.50 287.50 0 400Sep 17 5425 208 - - - 220 12.00 300.00 0 200Sep 17 5450 217 - - - 230 13.00 325.00 0 500Sep 17 5475 227 - - - 240.5 13.50 337.50 0 200Sep 17 5575 269.5 - - - 285 15.50 387.50 0 680Sep 17 5600 281 - - - 297.5 16.50 412.50 0 180Dec 17 4875 121 - - - 125 4.00 100.00 0 1309Dec 17 5150 183.5 - - - 190 6.50 162.50 0 914Night Volume: 0 Day Volume: 0 Previous O/P: 89491S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)Mar 17 - 7134 7146 7146 7096 7101 -33.00 0 8 78Night Volume: 0 Day Volume: 8 Previous O/P: 78S&P/ASX 200 Resources Index Futures Futures (AR)Mar 17 - 3541 3527 3527 3527 3541 0 0 4 899Night Volume: 0 Day Volume: 4 Previous O/P: 899

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $10,268,683 142,790Puts $16,885,887 159,966

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutAMP AMP LIMITED 12460 4510 7950AWC ALUMINA LIMITED 9275 6213 3062BHP BHP BILLITON LIMITED 51029 26050 24979CBA C’wlth Bank of Aust 19575 7774 11801FMG FORTESCUE METALS GRP 17194 5339 11855RIO Rio Tinto 17464 9252 8212STO SANTOS LTD 10165 8083 2082TLS Telstra Corp 13775 10637 3138WOW WOOLWORTHS LIMITED 22405 7274 15131XJO S&P/ASX 200 45587 14293 31294

Futures and Options

Company NameASXCode

LastSale

WeeklyMove (¢)


ASXCode

LastSale

WeeklyMove (¢)


ASXCode

LastSale

WeeklyMove (¢)


ASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%)

WEEKLY MARKET ACTION cont’d

Triangle Energy .. . . . . . . . . . . . . . . . . . . . . . TEG .033 -.3 -8.33Zinc Of Ireland .. . . . . . . . . . . . . . . . . . . . . . . ZMI .011 -.1 -8.33White Energy Co .. . . . . . . . . . . . . . . . . . . . . WEC .046 -.4 -8.00Stellar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRZ .035 -.3 -7.89Big UN .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIG .41 -3.5 -7.87Greenland Min Engy.. . . . . . . . . . . . . . . . . GGG .12 -1 -7.69Lithium Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . LIT .18 -1.5 -7.69Red River Res .. . . . . . . . . . . . . . . . . . . . . . . . RVR .24 -2 -7.69Strike Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRK .06 -.5 -7.69Aeris Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AIS .05 -.4 -7.41Byron Energy.. . . . . . . . . . . . . . . . . . . . . . . . . BYE .125 -1 -7.41Heron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HRR .125 -1 -7.41Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPT .025 -.2 -7.41Salt Lake Potash.. . . . . . . . . . . . . . . . . . . . . SO4 .565 -4.5 -7.38Diatreme Res.. . . . . . . . . . . . . . . . . . . . . . . . . DRX .013 -.1 -7.14Enterprise Metals . . . . . . . . . . . . . . . . . . . . . ENT .013 -.1 -7.14

Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . PSM .026 -.2 -7.14Peppermint Inv. . . . . . . . . . . . . . . . . . . . . . . . PIL .013 -.1 -7.1488 Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 88E .04 -.3 -6.98Anglogold Ashanti cdi . . . . . . . . . . . . . . . . AGG 3.35 -25 -6.94Intiger Grp opt dec17.. . . . . . . . . . . . . . . . IAMOA .054 -.4 -6.90Toro Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . TOE .054 -.4 -6.90Xped .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XPE .027 -.2 -6.90Peninsula Energy .. . . . . . . . . . . . . . . . . . . . PEN .745 -5.5 -6.88Dakota Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . DKO .055 -.4 -6.78Aust Bauxite. . . . . . . . . . . . . . . . . . . . . . . . . . . ABX .14 -1 -6.67Hot Chili . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HCH .028 -.2 -6.67Kin Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KIN .21 -1.5 -6.67Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . LIN .014 -.1 -6.67Anson Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ASN .044 -.3 -6.38Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . VAN .044 -.3 -6.38Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKM .03 -.2 -6.25

MRG Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . MRQ .015 -.1 -6.25Pepinnini Min. . . . . . . . . . . . . . . . . . . . . . . . . . PNN .015 -.1 -6.25Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . SWJ .015 -.1 -6.25Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . WKT .09 -.6 -6.25Western Min.. . . . . . . . . . . . . . . . . . . . . . . . . . WMN .015 -.1 -6.25Corazon .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CZN .016 -.1 -5.88Mitchell Services. . . . . . . . . . . . . . . . . . . . . . MSV .032 -.2 -5.88Vimy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMY .24 -1.5 -5.88Ausgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUC .033 -.2 -5.71Jervois Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . JRV .05 -.3 -5.66ADX Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . ADX .017 -.1 -5.56Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . AQC .017 -.1 -5.56Boadicea Res .. . . . . . . . . . . . . . . . . . . . . . . . BOA .17 -1 -5.56Coziron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CZR .017 -.1 -5.56Galaxy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . GXY .595 -3.5 -5.56Greenpower Energy opt oct19 .. . . . . GPPO .017 -.1 -5.56

Kibaran Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KNL .17 -1 -5.56Teranga Gold cdi. . . . . . . . . . . . . . . . . . . . . . TGZ .86 -5 -5.49Indago Energy .. . . . . . . . . . . . . . . . . . . . . . . INK .07 -.4 -5.41Armour Energy .. . . . . . . . . . . . . . . . . . . . . . . AJQ .071 -.4 -5.33Azure Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AZS .018 -.1 -5.26Cape Lambert Res.. . . . . . . . . . . . . . . . . . . CFE .018 -.1 -5.26Centennial Min . . . . . . . . . . . . . . . . . . . . . . . . CTL .018 -.1 -5.26High Peak Royalties . . . . . . . . . . . . . . . . . . HPR .036 -.2 -5.26Mount Gibson Iron.. . . . . . . . . . . . . . . . . . . MGX .36 -2 -5.26Pilbara Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . PLS .54 -3 -5.26Zeus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZEU .018 -.1 -5.26Panterra Gold .. . . . . . . . . . . . . . . . . . . . . . . . PGI .073 -.4 -5.19Celsius Res opt dec18 .. . . . . . . . . . . . . . CLAO .019 -.1 -5.00Intec.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . INL .019 -.1 -5.00MOD Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MOD .038 -.2 -5.00Tasman Res opt mar18.. . . . . . . . . . . . . . TASO .19 -1 -5.00


16 Tables

ASX Market PerformanceLAST WEEK

AUST INDEX Jan 27 Jan 30 Jan 31 Feb 1 Feb 2

S&P/ASX 200 . . . . . . . . . . . . 5714.0 5661.5 5620.9 5653.2 5645.4Day’s High. . . . . . . . . . . . . . . . 5714.2 5714.0 5661.5 5653.5 5670.6Day’s Low .. . . . . . . . . . . . . . . 5668.5 5643.5 5606.2 5611.4 5630.5All Ordinaries. . . . . . . . . . . . . 5765.6 5714.3 5675.0 5704.0 5696.4Day’s High. . . . . . . . . . . . . . . . 5765.6 5765.6 5714.3 5704.0 5720.9Day’s Low .. . . . . . . . . . . . . . . 5723.3 5697.7 5661.2 5665.9 5682.3

ASX NATIONAL: TurnoversJan 30 Jan 31 Feb 1 Feb 2 Feb 3

Volume (’000s)Industrials . . . . . . . . . . . . . 647,250 844,241 814,985 856,862 681,043Mining.. . . . . . . . . . . . . . . . . 1,471,482 1,612,253 1,516,564 1,745,951 1,906,658TOTAL . . . . . . . . . . . . . . . . . 2,118,732 2,456,494 2,331,549 2,602,813 2,587,701

Value ($’000s)Industrials . . . . . . . . . . . . . 2,869,278 3,928,781 3,451,573 4,062,620 3,027,185Mining.. . . . . . . . . . . . . . . . . 742,937 1,086,789 991,879 1,014,226 1,064,651TOTAL . . . . . . . . . . . . . . . . . 3,612,215 5,015,570 4,443,452 5,076,846 4,091,836

MOVEMENTS:Industrials

Up .. . . . . . . . . . . . . . . . . . . . . 266 300 430 331 346Down.. . . . . . . . . . . . . . . . . . 531 501 383 449 443Steady .. . . . . . . . . . . . . . . . 196 211 199 231 211TOTAL . . . . . . . . . . . . . . . . . 993 1,012 1,012 1,011 1,000

MiningUp .. . . . . . . . . . . . . . . . . . . . . 188 166 228 227 200Down.. . . . . . . . . . . . . . . . . . 233 254 205 199 201Steady .. . . . . . . . . . . . . . . . 206 216 189 202 198TOTAL . . . . . . . . . . . . . . . . . 627 636 622 628 599

ASX OPTIONS: TurnoversVolume

Call Options .. . . . . . . . . . 123,718 164,086 143,983 127,451 143,006Put Options.. . . . . . . . . . . 129,312 165,333 128,044 133,282 160,296TOTAL . . . . . . . . . . . . . . . . . 253,030 329,419 272,027 260,733 303,302

Value ($’000s)Call Options .. . . . . . . . . . 7,869 11,900 9,556 11,693 6,103Put Options.. . . . . . . . . . . 4,201 5,534 5,389 3,451 6,386TOTAL . . . . . . . . . . . . . . . . . 12,070 17,434 14,945 15,144 12,489

MOVEMENTS:Call Options

Up .. . . . . . . . . . . . . . . . . . . . . 106 128 177 184 119Down.. . . . . . . . . . . . . . . . . . 255 317 187 182 246Steady .. . . . . . . . . . . . . . . . 13 10 13 16 15TOTAL . . . . . . . . . . . . . . . . . 374 455 377 382 380

Put OptionsUp .. . . . . . . . . . . . . . . . . . . . . 201 275 113 108 217Down.. . . . . . . . . . . . . . . . . . 185 138 222 234 171Steady .. . . . . . . . . . . . . . . . 16 28 13 18 22TOTAL . . . . . . . . . . . . . . . . . 402 441 348 360 410

SYDNEY FUTURES EXCHANGEVolume

Futures. . . . . . . . . . . . . . . . . 389,009 500,655 494,121 579,665 358,424Options .. . . . . . . . . . . . . . . 5,390 3,637 1,510 12,461 2,500TOTAL . . . . . . . . . . . . . . . . . 394,399 504,292 495,631 592,126 360,924

Value ($’000)Futures. . . . . . . . . . . . . . . . . 175,248,158 188,093,243 156,486,279 214,721,235 117,662,116Options .. . . . . . . . . . . . . . . 559,600 436,344 244,162 1,382,328 250,000TOTAL . . . . . . . . . . . . . . . . . 175,807,758 188,529,588 156,730,441 216,103,563 117,912,116

Spot Month Movement:SPI 200.. . . . . . . . . . . . . . . . 5603.0 5555.0 5599.0 5598.0 5572.090 Day Bank Bills. . . . . . 98.220 98.220 98.220 98.220 98.2206% 3 Yr C’wlth Bonds 98.030 98.070 98.050 98.030 98.0006% 10 Yr C’wlth Bonds 97.2450 97.2550 97.2350 97.2000 97.1750

ASX 300 ACTION INDEXASX Market Latest Weekly WeeklyCode Stock Name Cap $bil Price Move ¢ Move %

THE WEEK’S BESTEWC Energy World Corp . . . . . . . . . . . . . . .763 .44 +7 +18.92BDR Beadell Res . . . . . . . . . . . . . . . . . . . . . . .371 .35 +5 +16.67SXY Senex Energy. . . . . . . . . . . . . . . . . . . . .364 .315 +3.5 +12.50RSG Resolute Min. . . . . . . . . . . . . . . . . . . . . 1.179 1.60 +17.5 +12.28AQG Alacer Gold cdi . . . . . . . . . . . . . . . . . . .227 2.57 +24 +10.30CDD Cardno . . . . . . . . . . . . . . . . . . . . . . . . . . . .566 1.18 +10.5 +9.77BAL Bellamys Aust . . . . . . . . . . . . . . . . . . . .414 4.28 +35 +8.91ASB Austal . . . . . . . . . . . . . . . . . . . . . . . . . . . . .593 1.70 +12.5 +7.94MTR Mantra Grp . . . . . . . . . . . . . . . . . . . . . . .868 2.92 +21 +7.75FNP Freedom Food.. . . . . . . . . . . . . . . . . . .799 4.00 +28 +7.53SBM St Barbara . . . . . . . . . . . . . . . . . . . . . . . 1.243 2.50 +17 +7.30SAR Saracen Min . . . . . . . . . . . . . . . . . . . . . .925 1.145 +7.5 +7.01LYC Lynas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .327 .093 +.6 +6.90A2M The A2 Milk Company . . . . . . . . . . 1.611 2.25 +14 +6.64IFM Infomedia . . . . . . . . . . . . . . . . . . . . . . . . .227 .73 +4.5 +6.57NST Northern Star . . . . . . . . . . . . . . . . . . . . 2.396 3.99 +24 +6.40GOR Gold Road Res . . . . . . . . . . . . . . . . . . .518 .595 +3.5 +6.25DOW Downer EDI . . . . . . . . . . . . . . . . . . . . . . 2.914 6.86 +40 +6.19NCM Newcrest Min. . . . . . . . . . . . . . . . . . . . 17.160 22.38 +120 +5.67EVN Evolution Min . . . . . . . . . . . . . . . . . . . . 3.763 2.24 +12 +5.66THE WEEK’S WORSTACX Aconex . . . . . . . . . . . . . . . . . . . . . . . . . . . .610 3.08 -257 -45.49GBT GBST Hldgs . . . . . . . . . . . . . . . . . . . . . .201 2.96 -93 -23.91VRT Virtus Health . . . . . . . . . . . . . . . . . . . . . .420 5.22 -108 -17.14OFX OFX Grp. . . . . . . . . . . . . . . . . . . . . . . . . . .349 1.455 -28.5 -16.38ORE Orocobre. . . . . . . . . . . . . . . . . . . . . . . . . .848 4.03 -74 -15.51PRU Perseus Min . . . . . . . . . . . . . . . . . . . . . .320 .31 -5 -13.89MNS Magnis Res . . . . . . . . . . . . . . . . . . . . . . .314 .69 -11 -13.75SHV Select Harvests . . . . . . . . . . . . . . . . . .380 5.17 -75 -12.67PDN Paladin Energy . . . . . . . . . . . . . . . . . . .197 .115 -1.5 -11.54ILU Iluka Res . . . . . . . . . . . . . . . . . . . . . . . . . 2.931 7.00 -88 -11.17ADH Adairs . . . . . . . . . . . . . . . . . . . . . . . . . . . . .221 1.33 -15 -10.14WPP WPP AuNZ.. . . . . . . . . . . . . . . . . . . . . . .873 1.025 -11.5 -10.09AYS Amaysim Au .. . . . . . . . . . . . . . . . . . . . .353 1.90 -21 -9.95ANN Ansell. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.228 21.89 -225 -9.32SEH Sino Gas Energy. . . . . . . . . . . . . . . . . .209 .10 -1 -9.09LNG Liquefied Natural . . . . . . . . . . . . . . . . .421 .82 -8 -8.89HGG Henderson Grp cdi. . . . . . . . . . . . . . 2.449 3.45 -30 -8.00QAN Qantas Airways. . . . . . . . . . . . . . . . . . 5.954 3.25 -28 -7.93CAB Cabcharge Aust . . . . . . . . . . . . . . . . . .420 3.49 -30 -7.92HFA HFA Hldgs . . . . . . . . . . . . . . . . . . . . . . . .341 2.10 -18 -7.89

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description Jan 30 Jan 31 Feb 1 Feb 2 Feb 3 Wk % Mth % YTD % Jan 27 Jan 30 Jan 31 Feb 1 Feb 2 YTD %

XAO All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 5714.3 5675.0 5704.0 5696.4 5672.5 -1.61 -1.94 -0.82 53790.5 53312.3 52945.5 53216.2 53145.1 -0.39XAF All Australian 50.. . . . . . . . . . . . . . . . . . . . . . . . . 5612.2 5571.1 5613.4 5602.3 5579.2 -1.43 -1.68 -0.52 54760.5 54296.6 53898.6 54308.1 54201.1 -0.11XAT All Australian 200 .. . . . . . . . . . . . . . . . . . . . . . . 5605.5 5565.1 5597.8 5590.4 5566.4 -1.60 -1.95 -0.79 54096.3 53601.9 53216.4 53528.7 53458.2 -0.35XTL S&P/ASX 20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3302.0 3272.4 3300.2 3293.7 3276.7 -1.60 -1.62 -0.45 63775.1 63239.3 62673.1 63204.7 63082.0 0.06XFL S&P/ASX 50 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5664.6 5623.0 5665.6 5654.3 5630.3 -1.44 -1.73 -0.57 55176.8 54711.6 54309.9 54721.8 54612.2 -0.14XTO S&P/ASX 100 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4700.8 4667.9 4695.8 4687.9 4666.9 -1.59 -1.78 -0.62 13816.9 13695.4 13599.6 13680.9 13657.8 -0.17XJO S&P/ASX 200 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 5661.5 5620.9 5653.2 5645.4 5621.6 -1.62 -1.95 -0.78 54511.4 54010.8 53623.4 53931.1 53857.4 -0.36XVI S&P/ASX 200 VIX .. . . . . . . . . . . . . . . . . . . . . . . 13.388 13.792 13.240 13.488 13.045 5.12 0.31 2.22 0.0 0.0 0.0 0.0 0.0 0.00XKO S&P/ASX 300 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 5614.0 5574.0 5605.3 5597.2 5574.3 -1.62 -1.93 -0.77 53816.7 53323.1 52942.7 53239.8 53163.6 -0.36XMD S&P/ASX MidCap 50 .. . . . . . . . . . . . . . . . . . . 5830.7 5803.2 5777.1 5779.5 5744.3 -2.58 -2.09 -0.95 17224.0 17031.2 16950.8 16874.7 16881.6 -0.34XSO S&P/ASX Small Ords .. . . . . . . . . . . . . . . . . . . 2343.0 2323.2 2328.2 2330.5 2329.3 -1.85 -3.36 -2.23 6457.4 6375.5 6321.7 6335.1 6341.4 -2.14XDJ Consumer Discretionary .. . . . . . . . . . . . . . . 2065.9 2059.1 2052.3 2045.8 2042.6 -2.11 -5.80 -5.03 17255.5 17084.5 17028.2 16971.4 16917.6 -4.88XSJ Consumer Staples.. . . . . . . . . . . . . . . . . . . . . . 8860.6 8778.4 8883.0 8871.0 8873.4 -0.79 -1.12 0.04 81004.9 80250.8 79506.5 80453.7 80344.7 0.02XEJ Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9248.1 9091.5 9181.6 9185.3 9074.7 -2.67 -0.53 0.35 73244.9 72654.0 71423.9 72132.0 72160.7 1.58XFJ Financials. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6461.6 6423.2 6452.5 6450.0 6421.3 -1.52 -3.22 -2.08 75909.9 75222.5 74776.2 75117.5 75088.5 -1.64XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . 7206.8 7164.0 7196.7 7194.0 7162.0 -1.52 -3.22 -2.07 81331.1 80594.6 80116.5 80482.2 80451.1 -1.64XHJ Health Care.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 20732.1 20721.9 20783.8 20684.4 20800.8 -1.04 4.47 5.16 140451.8 138532.6 138464.2 138878.2 138213.8 4.57XNJ Industrials . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4963.1 4932.4 4945.5 4945.7 4973.7 -0.81 -5.40 -3.92 46240.6 45767.0 45484.4 45605.1 45606.6 -4.47XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 794.8 789.7 790.2 784.6 783.3 -4.81 -5.97 -4.81 5866.8 5666.7 5630.3 5633.6 5593.9 -4.66XMJ Materials. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10381.1 10235.4 10312.8 10333.6 10106.5 -3.18 1.82 3.42 79630.8 79191.5 78079.9 78670.8 78829.4 5.75XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1327.9 1327.3 1333.2 1322.5 1333.7 -0.67 -5.22 -4.42 42969.2 42496.5 42476.1 42665.6 42323.9 -5.19XTJ Telecommunications .. . . . . . . . . . . . . . . . . . . 1772.7 1751.2 1771.2 1761.7 1774.7 -0.90 -1.65 -0.45 24473.3 24225.0 23931.6 24204.7 24074.0 -1.18XUJ Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7960.5 7960.5 8073.4 8014.5 8083.3 1.04 0.58 2.42 96780.0 96297.1 96296.6 97662.2 96949.7 1.55XMM Metals & Mining.. . . . . . . . . . . . . . . . . . . . . . . . . 3192.1 3136.0 3170.2 3183.8 3103.7 -3.22 4.06 5.71 4987.2 4964.1 4876.9 4930.0 4951.3 8.43XGD Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4346.9 4342.9 4389.9 4479.5 4534.0 5.56 11.22 11.10 5076.9 5138.1 5133.4 5188.9 5294.8 9.77XJR S&P/ASX 200 Res .. . . . . . . . . . . . . . . . . . . . . . 3589.6 3526.6 3564.0 3576.6 3496.3 -3.13 2.79 4.25 21104.0 20989.4 20620.6 20839.7 20912.9 6.65

S&P/ASX 200 Intra-day High: 5662.8 Low: 5617.2 S&P/ASX 200 Week High: 5661.5 Low: 5620.9 S&P/ASX 200 Year High: 5807.4 Low: 5611.0.

ASX P/E RATIO & DIV YIELD SERIES Source: ASX Research

Price/Earnings ratio series Dividend Yield series

Index Jan 31 Jan 24 Jan 17 Jan 31 Jan 24 Jan 17

All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . 17.29 17.37 17.56 4.36 4.34 4.30

S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . 17.23 17.29 17.59 5.11 5.09 5.00

S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . 17.34 17.39 17.64 4.76 4.74 4.68

S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . 17.55 17.63 17.84 4.49 4.47 4.42

S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . 17.40 17.49 17.69 4.41 4.39 4.34

S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . 17.29 17.39 17.58 4.40 4.38 4.33

S&P/ASX Midcap 50... . . . . . . . . . . . . 18.60 18.77 18.80 3.28 3.25 3.24

S&P/ASX Small Ords .. . . . . . . . . . . . . 15.64 15.82 15.93 3.75 3.70 3.67

Consumer Discretionary .. . . . . . . . . 17.70 17.85 18.26 3.82 3.78 3.69

Consumer Staples .. . . . . . . . . . . . . . . . 45.72 46.15 46.20 3.81 3.77 3.77

Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 25.67 26.51 26.46 2.44 2.36 2.37

Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . 17.68 17.63 18.12 5.45 5.47 5.32

Financial-x-A-REIT .. . . . . . . . . . . . . . . 17.68 17.63 18.12 5.45 5.47 5.32

Health Care .. . . . . . . . . . . . . . . . . . . . . . . . 27.51 27.89 26.49 1.96 1.93 2.03

Industrials.. . . . . . . . . . . . . . . . . . . . . . . . . . 17.20 17.27 17.49 4.49 4.47 4.41

Info Technology .. . . . . . . . . . . . . . . . . . . 33.54 34.67 34.82 2.49 2.41 2.40

Materials .. . . . . . . . . . . . . . . . . . . . . . . . . . . 22.27 22.38 21.92 2.41 2.40 2.45

A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.94 8.02 8.02 4.93 4.88 4.88

Telecommunications .. . . . . . . . . . . . . 11.37 11.63 11.82 5.79 5.66 5.57

Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 33.60 33.67 34.05 5.12 5.11 5.05

NOTE: Dividend Yield series includes companies making losses but paying dividends.


17Tables

ASX RPT1 DPS2 ETD3 YTD Frank Last Year BooksCompany Description Code (IFQ) (¢) (¢) (¢) (%) DRP4 BSP5 Int. Final Ex Div Close Pay

ASX RPT1 DPS2 ETD3 YTD Frank Last Year BooksCompany Description Code (IFQ) (¢) (¢) (¢) (%) DRP4 BSP5 Int. Final Ex Div Close Pay

ASX Weekly Diary

KEY: 1 Reporting Period; 2 Dividend per share; 3 Estimated Trust Distribution; 4 Dividend Reinvestment Plan; 5 Bonus Share Plan.

DRP: 2 - Retail shareholder DRP only; 3 - Full DRP offering; 4 - DRP suspended; 5 - DRP subject to shareholder approval.BSP: 2 - Retail shareholder BSP only; 3 - Full BSP offering; 4 - BSP suspended. * New dividend.

DIVIDENDS DECLARED

Abacus Prop Grp units/ord stapled ABP I 8.75 - 8.75 - 3 - 8.5 - 17 Jan 18 Jan 28 FebAdvanced Share Reg ordinary ASW I 2.1 - 2.1 100 - - 2.0 - 3 Feb 6 Feb 8 Feb*AIMS Prop Sec Fund units APW I 1.466 - 1.466 - - - 0.1472 - 29 Dec 30 Dec 17 MarALE Prop Grp stapled securities LEP I 10.15 - 10.15 - 4 - 9.9 - 29 Dec 30 Dec 6 MarAMP Capital China ordinary units AGF F 16.7448 - 27.1308 - - - - 33.5746 29 Dec 30 Dec 7 FebAust Masters YF5 ordinary AYZ I 60.0 - 60.0 100 - - 89.0 - 21 Feb 22 Feb 3 Mar*Aust Masters YF4 ordinary AYK I 51.0 - 51.0 100 - - 62.0 - 21 Feb 22 Feb 3 Mar*Aust Masters YF1 ordinary AYD I 120.0 - 120.0 - - - 32.0 - 21 Feb 22 Feb 3 Mar*Aust Masters YF3 ordinary AYJ I 50.0 - 50.0 100 - - 86.0 - 21 Feb 22 Feb 3 Mar*Aust Masters YF2 ordinary AYH I 120.0 - 120.0 - - - 69.0 - 21 Feb 22 Feb 3 Mar*ANZ Banking Grp ctg pre 6m per t ANZPC I 174.6 - 174.6 100 - - 184.47 - 13 Feb 14 Feb 1 MarANZ Banking Grp cn 6m per q rd t-21 ANZPD I 185.02 - 185.02 100 - - 194.94 - 20 Feb 21 Feb 1 MarANZ Banking Grp cn 6m per q rd t-22 ANZPE I 178.85 - 178.85 100 - - 192.5 - 15 Mar 16 Mar 24 MarANZ Banking Grp cn 6m per q rd t-23 ANZPF I 190.87 - 190.87 100 - - 204.71 - 15 Mar 16 Mar 24 MarANZ Banking Grp cn 3m per q rd t-24 ANZPG I 112.02 - 112.02 100 - - - - 9 Mar 10 Mar 20 MarAPA Grp stapled securities APA I 20.5 - 20.5 - 4 - 19.0 - 29 Dec 30 Dec 15 MarArdent Leisure Grp stapled securities AAD I 2.0 - 2.0 - 4 - 7.0 - 29 Dec 30 Dec 28 FebArena REIT stapled ARF I 2.925 - 2.925 - 3 - 2.675 - 29 Dec 30 Dec 9 FebAsia Pacific Data ordinary stapled sec AJD I 2.43 - 2.43 - - - 2.4 - 29 Dec 30 Dec 24 FebAspen Grp ord/units stapled APZ I 2.1 - 2.1 - 4 - 4.6 - 25 Jan 27 Jan 28 FebAstro Jap Prop Grp stapled us prohibit. AJA I 21.0 - 21.0 - 4 - 18.0 - 29 Dec 30 Dec 28 FebAurora Div Inc Tr managed fund units AOD I 0.35 - 0.35 - 3 - 0.34 - 30 Jan 31 Jan 15 FebAust Foundation ordinary AFI I 10.0 - 10.0 100 3 3 10.0 - 7 Feb 8 Feb 24 FebAventus Retail Prop unit AVN I 3.96 - 3.96 - 3 - 2.89 - 29 Dec 30 Dec 15 FebBendigo&Adelaide Bk ctg pre 6m per rd t BENPD I 244.33 - 244.33 100 - - 261.46 - 25 May 26 May 13 JunBendigo&Adelaide Bk ctg pre 6m per rd t BENPE I 180.85 - 180.85 100 - - 194.42 - 17 May 18 May 30 MayBendigo&Adelaide Bk ctg pre 6m per rd t BENPF I 209.42 - 209.42 100 - - 226.72 - 1 Jun 2 Jun 15 JunBetaShares DivHarv etf units HVST I 17.4525 - 17.4525 65.25 3 - 20.4771 - 1 Feb 2 Feb 16 FebBetaShares HighIntCash etf units AAA I 8.9279 - 8.9279 - 3 - 10.5342 - 1 Feb 2 Feb 16 FebBKI Invest Ltd ordinary BKI I 3.6 - 3.6 100 3 - 3.6 - 10 Feb 13 Feb 27 FebBWP Tr ordinary units BWP I 8.6 - 8.6 - 3 - 8.29 - 29 Dec 30 Dec 24 FebCarindale Prop unit CDP I 20.1 - 20.1 - - - 19.6 - 29 Dec 30 Dec 28 FebCenturia Capital stapled CNI I 2.3 - 2.3 100 - - 2.25 - 5 Jan 6 Jan 24 FebChallenger Ltd ctg pre 3m per q t CGFPA I 93.0 - 93.0 100 - - 100.0 - 16 Feb 17 Feb 27 FebCharter Hall Grp stapled us prohibit. CHC I 14.4 - 14.4 - 4 - 13.3 - 29 Dec 30 Dec 28 FebCharter Hall Ret REIT units CQR I 14.1 - 14.1 - 4 - 14.0 - 29 Dec 30 Dec 28 FebChtr H Lwr stapled CLW I 3.4 - 3.4 - - - - - 29 Dec 30 Dec 28 FebC’wlth Bank of Aust cn 3m per q rd t-20 CBAPC I 96.23 - 96.23 100 4 - 107.65 - 6 Mar 7 Mar 15 MarC’wlth Bank of Aust cn 3m per q rd t-24 CBAPD I 78.97 - 78.97 100 4 - 90.2 - 6 Mar 7 Mar 15 MarC’wlth Bank of Aust cn 3m per q rd t-21 CBAPE I 120.39 - 120.39 100 4 - - - 6 Mar 7 Mar 15 MarCountplus Ltd ordinary CUP I 2.0 - 2.0 100 - - 2.0 - 18 Jan 19 Jan 15 FebCredit Corp Grp ordinary CCP I 27.0 - 27.0 100 - - 23.0 - 14 Mar 15 Mar 24 Mar*Cromwell Prop stapled securities CMW I 2.085 - 2.085 - 3 - 1.9925 - 29 Dec 30 Dec 15 FebDEXUS Prop Grp stapled units DXS I 21.71 - 21.71 - 4 - 23.05 - 29 Dec 30 Dec 28 FebDjerriwarrh ordinary DJW I 10.0 - 10.0 100 3 - 10.0 - 30 Jan 31 Jan 21 FebDowner EDI ordinary DOW I 12.0 - 12.0 100 4 - 12.0 - 15 Feb 16 Feb 16 Mar*DUET Grp stapled us prohibit. DUE I 9.25 - 9.25 - 3 - 9.0 - 29 Dec 30 Dec 16 FebElanor Investors Grp stapled ENN I 7.7 - 7.7 - 4 - 7.3089 - 29 Dec 30 Dec 3 MarElanor Retail Prop stapled ERF I 1.4 - 1.4 - 4 - - - 29 Dec 30 Dec 3 MarGUD Hldgs ordinary GUD I 21.0 - 21.0 100 4 - 20.0 - 14 Feb 15 Feb 3 Mar*Gateway Lifestyle stapled GTY I 3.5 - 3.5 - - - 5.31 - 29 Dec 30 Dec 28 FebGDI Prop Grp stapled securities GDI I 3.875 - 3.875 - - - 3.875 - 29 Dec 30 Dec 28 FebGeneration Health units GHC I 4.4865 - 4.4865 - 3 - 4.42 - 29 Dec 30 Dec 28 FebGoodman Grp stapled GMG I 12.7 - 12.7 - 4 - 11.9 - 29 Dec 30 Dec 24 FebGPT Grp stapled sec. GPT F 11.9 - 23.4 - 4 - 11.0 11.5 29 Dec 30 Dec 28 FebGrowthpoint Prop ord/unit stapled sec GOZ I 10.6 - 10.6 - 3 - 10.2 - 29 Dec 30 Dec 28 FebHenry Morgan Ltd ordinary HML I 20.0 - 20.0 38.00 3 - - - 16 Feb 17 Feb 13 MarHotel Prop Inv stapled HPI I 22.2 - 22.2 - - - 9.0 - 29 Dec 30 Dec 6 MarHunter Hall Global ordinary HHV I 3.5 - 3.5 100 3 - 3.0 - 3 Apr 4 Apr 21 Apr*Industria REIT stapled IDR I 8.0 - 8.0 - 4 - 7.5 - 29 Dec 30 Dec 28 FebInsurance Aust Grp ctg pre 6m per q t IAGPC I 207.58 - 207.58 100 - - 215.01 - 20 Apr 21 Apr 1 MayInvesta Office Fd stapled securities IOF I 10.0 - 10.0 - 4 - 9.8 - 29 Dec 30 Dec 28 FebJames Hardie Ind chess depositary int JHX I 11.0272 - 11.0272 - - - 9.9439 - 20 Dec 21 Dec 24 FebKatana Capital ordinary KAT I 0.5 - 0.5 50.00 3 - 1.5 - 27 Jan 30 Jan 23 FebKorvest Ltd ordinary KOV I 10.0 - 10.0 100 3 - 10.0 - 23 Feb 24 Feb 10 MarMacq Bank Ltd cn 6m per q rd t-23 MBLPA I 216.25 - 216.25 45.00 - - 236.88 - 15 Mar 16 Mar 24 MarMacq Grp Ltd cn 6m per q rd t-21 MQGPB I 292.1 - 292.1 45.00 - - 157.87 - 8 Mar 9 Mar 17 MarManaged Accounts ordinary MGP I 0.2 - 0.2 - - - 0.2 - 10 Feb 13 Feb 21 FebMagellan Flagship ordinary MFF I 1.0 - 1.0 85.00 3 - 1.0 - 28 Apr 1 May 19 May*Milton Corp ordinary MLT I 8.7 - 8.7 100 3 - 8.7 - 15 Feb 16 Feb 2 MarMirrabooka Invest ordinary MIR I 3.5 - 3.5 100 3 - 3.5 - 23 Jan 24 Jan 14 FebMirvac Grp stapled securities MGR I 4.9 - 4.9 - 4 - 4.7 - 29 Dec 30 Dec 28 FebNational Aust Bank ctg pre 3m per rd t- NABPA I 86.13 - 86.13 100 - - 96.95 - 1 Mar 2 Mar 20 MarNational Aust Bank ctg pre 3m per rd t- NABPB I 84.97 - 84.97 100 - - 97.73 - 28 Feb 1 Mar 17 MarNational Aust Bank cn 3m per q rd t-23 NABPC I 91.31 - 91.31 100 - - 102.39 - 14 Mar 15 Mar 23 MarNational Aust Bank cn 3m per q rd t-22 NABPD I 113.58 - 113.58 100 - - - - 29 Mar 30 Mar 7 Apr

Natl Storage REIT stapled NSR I 4.6 - 4.6 - 3 - 4.3 - 29 Dec 30 Dec 27 FebNavitas Ltd ordinary NVT I 9.4 - 9.4 100 3 - 9.6 - 28 Feb 1 Mar 15 Mar*Ozgrowth Ltd ordinary OZG I 0.25 - 0.25 100 3 - 0.25 - 1 Feb 2 Feb 20 FebPropertylink Grp stapled us prohibit PLG I 2.7 - 2.7 - - - - - 29 Dec 30 Dec 3 MarRamsay Health Care tr pre 6m per q rd t RHCPA I 238.74 - 238.74 100 - - 247.43 - 31 Mar 3 Apr 20 AprReef Casino Tr units RCT F 12.0 - 23.91 - - - 13.0 17.04 29 Dec 30 Dec 15 MarResMed Inc cdi 10:1 for. exemp RMD I 3.0548 - 3.0548 - - - 2.954 - 8 Feb 9 Feb 16 MarSandon Capital Invest ordinary SNC I 3.5 - 3.5 100 4 - 2.0 - 18 May 19 May 31 May*Sky Network TV ordinary SKT I 16.9511 - 16.9511 - - - 13.9108 - 14 Feb 15 Feb 22 Feb*SPDR Prop Fund etf units SLF I 12.9587 - 12.9587 3.59 - - 11.7619 - 29 Dec 30 Dec 1 MarStockland units/ord stapled SGP I 12.6 - 12.6 - 3 - 12.2 - 29 Dec 30 Dec 28 FebSuncorp Grp Ltd ctg pre 3m per rd t SUNPC I 108.6 - 108.6 100 - - 122.16 - 9 Mar 10 Mar 17 MarSuncorp Grp Ltd cn 3m 11-23 q rd SUNPD I 116.07 - 116.07 - - - 127.15 - 13 Feb 14 Feb 22 FebSuncorp Grp Ltd ctg pre 3m per rd t SUNPE I 87.51 - 87.51 100 - - 100.35 - 2 Mar 3 Mar 17 MarSupply Net ordinary SNL I 4.5 - 4.5 100 4 - 4.0 - 16 Mar 17 Mar 31 MarSydney Airport stapled us prohibit. SYD F 16.0 - 31.0 - 4 - 12.5 13.0 29 Dec 30 Dec 14 FebTabcorp Hldgs Ltd ordinary TAH I 12.5 - 12.5 100 3 - 12.0 - 7 Feb 8 Feb 15 Mar*Theta Asset Mgt theta-acbc agl 11-21 YTMAGL I 250.0 - 250.0 - - - - - 26 Apr 27 Apr 10 MayTheta Asset Mgt theta-acbc apa 07-20 YTMAPA I 387.5 - 387.5 - - - 387.5 - 13 Jul 14 Jul 27 JulTheta Asset Mgt theta-acbc ast 06-22 YTMAST I 287.5 - 287.5 - - - 287.5 - 19 Jun 20 Jun 3 JulTheta Asset Mgt theta-acbc awc 11-19 YTMAWC I 362.5 - 362.5 - - - - - 10 May 11 May 24 MayTheta Asset Mgt theta-acbc azj 10-20 YTMAZJ I 287.5 - 287.5 - - - 287.5 - 19 Apr 20 Apr 3 MayTheta Asset Mgt theta-acbc bhp 10-17 YTMBHP I 187.5 - 187.5 - - - 187.5 - 7 Apr 10 Apr 21 AprTheta Asset Mgt theta-acbc bo1 06-18 YTMBOQ I 200.0 - 200.0 - - - 200.0 - 1 Jun 2 Jun 16 JunTheta Asset Mgt theta-acbc cca 11-19 YTMCCA I 212.5 - 212.5 - - - 212.5 - 2 May 3 May 18 MayTheta Asset Mgt theta-acbc ctx 11-18 YTMCTX I 362.5 - 362.5 - - - 362.5 - 12 May 15 May 26 MayTheta Asset Mgt theta-acbc cwn 07-17 YTMCWN I 287.5 - 287.5 - - - 287.5 - 7 Jul 10 Jul 21 JulTheta Asset Mgt theta-acbc do1 03-22 YTMDO1 I 225.0 - 225.0 - - - - - 2 Mar 3 Mar 16 MarTheta Asset Mgt theta-acbc dow 11-18 YTMDOW I 287.5 - 287.5 - - - - - 18 May 19 May 1 JunTheta Asset Mgt theta-acbc dxs 09-18 YTMDXS I 287.5 - 287.5 - - - 287.5 - 1 Mar 2 Mar 15 MarTheta Asset Mgt theta-acbc amp 06-18 YTMF01 I 65.0959 - 65.0959 - - - 79.2822 - 23 Feb 24 Feb 9 MarTheta Asset Mgt theta-acbc boq 06-18 YTMF03 I 69.0603 - 69.0603 - - - 83.4782 - 2 Mar 3 Mar 16 MarTheta Asset Mgt theta-acbc nab 11-18 YTMF04 I 66.4164 - 66.4164 - - - 76.6644 - 30 Jan 31 Jan 13 FebTheta Asset Mgt theta-acbc nab 05-19 YTMF05 I 64.9466 - 64.9466 - - - 79.7069 - 9 Feb 10 Feb 23 FebTheta Asset Mgt theta-acbc sun 04-19 YTMF06 I 71.8027 - 71.8027 - - - 84.8593 - 12 Apr 13 Apr 28 AprTheta Asset Mgt theta-acbc anzf04-20 YTMF07 I 64.8219 - 64.8219 - - - - - 6 Apr 7 Apr 21 AprTheta Asset Mgt theta-acbc boqf11-19 YTMF08 I 70.4315 - 70.4315 - - - - - 25 Jan 27 Jan 9 FebTheta Asset Mgt theta-acbc mqgf03-20 YTMF09 I 69.1945 - 69.1945 - - - - - 22 Feb 23 Feb 8 MarTheta Asset Mgt theta-acbc nabf06-20 YTMF10 I 61.9616 - 61.9616 - - - - - 22 Feb 23 Feb 8 MarTheta Asset Mgt theta-acbc wbcf07-20 YTMF11 I 64.3726 - 64.3726 - - - - - 19 Apr 20 Apr 3 May*Theta Asset Mgt theta-acbc gpt 01-19 YTMGPT I 337.5 - 337.5 - - - 337.5 - 13 Jul 14 Jul 27 JulTheta Asset Mgt theta-acbc ipl 02-19 YTMIPL I 287.5 - 287.5 - - - 287.5 - 10 Feb 13 Feb 24 FebTheta Asset Mgt theta-acbc llc 05-20 YTMLL1 I 300.0 - 300.0 - - - 300.0 - 2 May 3 May 18 MayTheta Asset Mgt theta-acbc llc 11-18 YTMLLC I 275.0 - 275.0 - - - 275.0 - 2 May 3 May 18 MayTheta Asset Mgt theta-acbc mgr 12-17 YTMMG1 I 275.0 - 275.0 - - - 275.0 - 8 Jun 9 Jun 22 JunTheta Asset Mgt theta-acbc mqg 03-20 YTMMQG I 162.5 - 162.5 - - - - - 22 Feb 23 Feb 8 MarTheta Asset Mgt theta-acbc nab 12-21 YTMNA1 I 200.0 - 200.0 - - - - - 7 Jun 8 Jun 21 JunTheta Asset Mgt theta-acbc na1 05-19 YTMNAB I 212.5 - 212.5 - - - 212.5 - 11 May 12 May 25 MayTheta Asset Mgt theta-acbc qan 04-20 YTMQF1 I 325.0 - 325.0 - - - 325.0 - 11 Apr 12 Apr 2 MayTheta Asset Mgt theta-acbc qan 06-21 YTMQF2 I 375.0 - 375.0 - - - 375.0 - 30 May 31 May 16 JunTheta Asset Mgt theta-acbc qan 05-22 YTMQF3 I 387.5 - 387.5 - - - 387.5 - 8 May 9 May 24 MayTheta Asset Mgt theta-acbc scg 10-19 YTMSCG I 250.0 - 250.0 - - - 250.0 - 12 Apr 13 Apr 28 AprTheta Asset Mgt theta-acbc sgp 11-20 YTMSG1 I 412.5 - 412.5 - - - 412.5 - 16 May 17 May 30 MayTheta Asset Mgt theta-acbc sgp 09-19 YTMSGP I 275.0 - 275.0 - - - 275.0 - 23 Feb 24 Feb 9 MarTheta Asset Mgt theta-acbc syd 07-18 YTMSYD I 387.5 - 387.5 - - - 387.5 - 27 Jun 28 Jun 11 JulTheta Asset Mgt theta-acbc tls 07-20 YTMTLS I 387.5 - 387.5 - - - 387.5 - 6 Jul 7 Jul 20 JulTheta Asset Mgt theta-acbc wbc 07-20 YTMWB1 I 175.0 - 175.0 - - - - - 19 Jul 20 Jul 2 AugTheta Asset Mgt theta-acbc wbc 01-20 YTMWBC I 162.5 - 162.5 - - - - - 13 Jul 14 Jul 27 JulTheta Asset Mgt theta-acbc wes 03-20 YTMWE1 I 237.5 - 237.5 - - - 237.5 - 2 Mar 3 Mar 17 MarTheta Asset Mgt theta-acbc wes 03-19 YTMWES I 312.5 - 312.5 - - - 312.5 - 17 Mar 20 Mar 31 MarTheta Asset Mgt theta-acbc wow 03-19 YTMWOW I 300.0 - 300.0 - - - 300.0 - 10 Mar 13 Mar 24 MarThorney Opp Ltd ordinary TOP I 0.6 - 0.6 100 3 - 0.55 - 15 Mar 16 Mar 5 Apr*Transurban Grp triple stapled sec. TCL I 25.0 - 25.0 14.00 3 - 22.5 - 29 Dec 30 Dec 10 FebVicinity Centres ord/unit stapled sec VCX I 8.7 - 8.7 - - - 8.8 - 29 Dec 30 Dec 2 MarViva Energy Reit stapled VVR F 5.28 - 5.28 - - - - - 19 Jan 20 Jan 6 FebWestoz Inv Ltd ordinary WIC I 3.0 - 3.0 100 3 - 3.0 - 1 Feb 2 Feb 20 FebWestpac Banking ctg pre 6m per rd t WBCPC I 181.85 - 181.85 100 - - 192.68 - 22 Mar 23 Mar 31 MarWestpac Banking cn 3m per q rd t-19 WBCPD I 85.7 - 85.7 100 - - 95.99 - 27 Feb 28 Feb 8 MarWestpac Banking cn 3m per q rd t-22 WBCPE I 83.8 - 83.8 100 - - 94.59 - 14 Mar 15 Mar 23 MarWestpac Banking cn 3m per q rd t-21 WBCPF I 99.94 - 99.94 100 - - 111.11 - 13 Mar 14 Mar 22 MarWestpac Banking cn 3m per q rd t-21 WBCPG I 115.64 - 115.64 100 - - - - 21 Mar 22 Mar 30 Mar

ISSUES PENDING

CompanySharetype

No. ofshares Terms

Min AppMoney Ex date

Applicclose

ANNOUNCED BETWEEN: Jan 31 to Feb 3

Genesis Resources ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 174,272,487 3:8 $0.017 3 Feb 24 Febcomment: non-renounceable issue of ordinary shares @ 1.7¢ per share.Genex Power ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 19,162,622 1:14 $0.016 8 Feb 22 Febcomment: non-renounceable issue of ordinary shares @ 1.6¢ per share.

Source: ASX

OFFICIAL LISTCommencement of Official QuotationCobalt Blue Holdings Ltd (COB): Commence: 31/1/17. Industry: 15 – 1510 Materials. No of Units: 72,325,316 ordinary fully paid.

Change of Company NameAtrum Coal NL (ATU): Directors proposal has been approved to change the company name to Atrum Coal Ltd.

Bass Strait Oil Company Ltd (BAS): Directors proposed to change the company name to Bass Oil Ltd. Subject to approval in meeting held on 13/2/17.Just Kapital Litigation Partners Ltd (JKL): Directors proposal have been approved to change the company name to Just Kapital Ltd.

Padbury Mining Ltd (PDY): Directors proposal have been to change the company name to Just Kapital Ltd.

TTE Petroleum Ltd (TTE): Directors proposl have been approved to change the company name to Global Energy Ventures Ltd.

SuspensionAVZ Minerals Ltd (AVZ): The company’s securities will be suspension to official quotation on Tuesday, 31/1/17. following company’s request, pending releaseof an announcementAustralian United Mining Ltd (AYM): The company’s securities will be suspension to official quotation on Wednesday, 1/2/17. following company’s request, failureto lodge their quarterly reports for the period ended 31/12/17 in accordance with listing rules.Black International Holdings Ltd (BGG): The company’s securities will be suspension to official quotation on Wednesday, 1/2/17. following company’s request,failure to lodge full year accounts for the period ended 31/12/17 in accordance with the listing rules.Latam Autos Ltd (LAA): The company’s securities will be suspension to official quotation on Thursday, 2/2/17. following company’s request, pending release ofan announcement.Medtech Global Ltd (MDG): The company’s securities will be suspension to official quotation on Monday, 30/1/17. following company’s request, to be removedfrom the official list pursuant to LR 17.11.Primary Gold Ltd (PGO): The company’s securities will be suspension to official quotation on Thursday, 2/2/17. following company’’s request, pending releaseof an announcement.Theta Asset Mangement Ltd (YTM): The company’s securities will be suspension to official quotation on Wednesday, 1/2/17. following company’s request, dueto an incorrect ex-distribution date.

ReinstatementAirxpanders Inc (AXP):The company’s securities are expected to be reinstated to official quotation on Friday, 27/1/17. following the release of an announcement.Auscann Group Holdings Ltd (AC8): The company’s securities will be reinstated to official quotation on Friday, 3/2/2017.Ausnet Financial Services Ltd (AU1):The company’s securities will be reinstated to official quotation on Monday, 6/2/17. following of an announcement containingan update about the proposed top level Real Estate Pty Ltd transaction.Australia United Mining Ltd (AYM):The company’s securities will be reinstated to official quotation on Monday, 6/2/17. following of quarterly reports for the periodended 31/12/16 in accordance with listing rules.AVZ Minerals Ltd (AVZ):The company’s securities are expected to be reinstated to official quotation on Thursday, 2/2/17. following the release of anannouncement.Murray Cod Australia Ltd (MCA): The Company’s securities will be reinstated to official quotation on Tuesday, 31/1/2017.Pura Vida Energy Ltd (PVD): The Company’s securities will be reinstated to official quotation on Monday, 30/1/2017. following the release of an announcement.Theta Asset Management Ltd (YTM): The Company’s securities will be reinstated to official quotation on Thursday, 2/2/2017. following the release of anannouncement.

RemovalWorld Titanium Resources Ltd (WTR): As from the close of trading on Monday, 30/1/17, the abovementioned company was removed from the official list pursuantto listing rule 17.11.

Source: ASX

ADMISSION TO ASX OFFICIAL LISTThe companies listed below have made application for admission to the Official List of the Australian Stock Exchange and allocated provisional

listing codes.

Company UnderwritersArdea Resources Ltd (ARL). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenE2 Metals Ltd (E2M) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenEildon Capital Ltd (EDC) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenEsense-Lab (ESE) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenFat Prophets Global Contrarian Fund Ltd (FPC). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenHuntsman Resources Ltd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenIndia Fund Ltd (INF). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenI Synergy Group Ltd (IS3) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenJiajiafu Modern Agriculture Ltd (JJF). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenLithium Consolidated Mineral Exploration Pty Ltd (LI3) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenMajestic Horizon Holdings Ltd (MHH) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenMarquee Resources Ltd (MQR) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenMatador Mining Ltd (MZZ). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenMetalstech Ltd (MTC) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenNelson Resources Ltd (NES) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenRaptor Resources Ltd (RPL). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenRetech Technology Co Ltd (RTE). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenRoto-Gro International Ltd (RGI). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenSecure 2Go Group Ltd (S2G) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenServtech Global Holdings Ltd (SVT) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenTianmei Beverage Group Corporation Ltd (TB8). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenTraprock Mining Ltd (TMI) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenWattle Health Australia Ltd (WHA).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not Underwritten

Source: ASX


18 TablesOverseas & Commodities

OVERSEAS MARKET MOVEMENTSJan 30 Jan 31 Feb 1 Feb 2 Feb 3

NEW YORK:DJ Indust 19,971.13 19,864.09 19,890.94 19,884.91 20,071.46DJ Opening 20,028.62 19,913.16 19,923.81 19,858.34 19,964.21Day’s High 20,028.62 19,918.17 19,967.73 19,922.75 20,081.48Day’s low 19,870.39 19,784.77 19,845.99 19,831.09 19,964.21Nasdaq Comp 5613.71 5614.79 5642.65 5636.20 5666.77S&P 500 Index 2280.90 2278.87 2279.55 2280.85 2297.42Wilshire 5000 23,858.82 23,847.21 23,849.43 23,851.08 24,052.79NYSE volume (’000) 750924 873202 1115567 902909 n/aTransport 9329.34 9191.98 9171.39 9103.29 9241.56NYSE Comp 11,205.24 11,222.96 11,207.24 11,215.38 11,310.74NYSE AMEX Comp Idx 2417.52 2436.19 2433.57 2440.94 2465.14

CANADA:DJ S&P TSX Index 15,405.12 15,385.96 15,402.39 15,399.11 15,476.39

LONDON:FTSE 100 Index 7118.48 7099.15 7107.65 7140.75 7188.30

EUROPE:EURO STOXX 50 Index 3262.72 3230.68 3258.92 3253.61 3273.11

GERMANY:German Xetra Dax 11,681.89 11,535.31 11,659.50 11,627.95 11,651.49

FRANCE:CAC Index 4784.64 4748.90 4794.58 4794.29 4825.42

SWITZERLAND:Swiss Market Index 8320.83 8291.69 8329.17 8276.70 8350.84

JOHANNESBURG:FTSE JSE All Share Index 52,660.94 52,788.12 53,104.12 52,719.58 52,265.16JSE Africa Gold Index 1489.24 1504.14 1503.77 1554.35 1530.18

ITALY:FTSE Italia All Share Index 20,538.73 20,363.76 20,533.35 20,677.00 20,911.02

SPAIN:IBEX 35 9361.3 9315.2 9330.8 9406.4 9462.7

NEW ZEALAND:NZ Top 50 Capital 7085.56 7050.75 7055.51 7053.54 7094.38NZ Top 10 Capital 1383.01 1372.45 1369.15 1366.60 1378.06

TOKYO:Nikkei 225 Index 19,368.85 19,041.34 19,148.08 18,914.58 18,918.20Nikkei high 19,390.97 19,199.75 19,155.79 19,170.63 19,061.26Nikkei low 19,295.80 19,041.34 18,916.18 18,866.80 18,830.89Nikkei 300 Index 308.95 304.27 305.16 301.86 302.54Topix Index 1543.77 1521.67 1527.77 1510.41 1514.99

HONG KONG:Hang Seng Index Closed Closed 23,318.39 23,184.52 23,129.21

CHINA:Shanghai A Index Closed Closed Closed Closed 3288.17

KOREA:Seoul KOSPI Closed 2067.57 2080.48 2071.01 2073.16

TAIWAN:TAIEX Index Closed Closed Closed 9428.97 9455.56

SINGAPORE:Straits Times Index 3064.85 3046.80 3067.49 3044.08 3041.94

MALAYSIA:FTSE Bursa Malaysia KLCI Closed 1671.54 Closed 1673.48 1685.01

INDONESIA:JSX Composite Index 5302.66 5294.10 5327.16 5353.71 5360.77

INDIA:BSE Sensex Index 27,849.56 27,655.96 28,141.64 28,226.61 28,240.52

THAILAND:FTSE SET Index 1590.56 1577.31 1576.32 1572.67 1582.95

PHILIPPINES:Manila PSE Index 7336.71 7229.66 7227.45 7225.91 7226.70

WORLD:MSCI World 1792.06 1792.40 1793.39 1795.11 1805.513Comm Research Index 192.56 193.34 195.66 194.84 194.53Moody’s Comm Index 5680.17 5725.42 5749.01 5750.16 5750.16LME Index 2791.4 2856.4 2849.0 2836.5 2800.2Source: Thomson Reuters

Money & Bond MarketsINTEREST RATES

Jan 27 Feb 3

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

90 day dealers bill rate.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.82 pc 1.79 pc

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.77 pc 1.77 pc

5 year Bond Yield (Jul 2022) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.297 pc 2.299 pc

10 year Bond Yield (Apr 2027) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.785 pc 2.808 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7528 0.7658

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5541 0.5607

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.770 pc 1.790 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.930 pc 1.930 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.100 pc 2.090 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.580 pc 2.580 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.733 pc 1.734 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.735 pc 1.734 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.750 pc 1.762 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.0390 pc 1.0337 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.3618 pc 1.3488 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 34 bps 34 bps

Australian Treasury Bonds

Cwlth 3 year (15.04.20).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.982 1.987

Cwlth 10 year (21.04.27) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.785 2.808

NSW 3 year (30.06.19) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.469 2.461

NSW 10 year (30.06.26).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.269 3.285

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.51 pc 2.48 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . . . . . . . . . . . 3.09 pc 3.10 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.6600 pc 0.6600 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.800 pc 0.830 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.910 pc 0.900 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.330 pc 1.400 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.484 pc 0.426 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.079 pc 0.099 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.178 pc 0.129 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.510 pc 1.391 pc

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . . . . 0.7683/0.7684 Norway, krone .. . . . . . . . . . 6.3041/6.3088UK, pound.. . . . . . . . . . . . . . . 0.6151/0.6155 Pakistan, rupee .. . . . . . . . . 80.36/80.53Europe, euro .. . . . . . . . . . . . 0.7122/0.7127 Papua NG, kina .. . . . . . . . . 2.386/2.4989Brunei, dollar . . . . . . . . . . . . . 1.0809/1.0818 Philippines, peso .. . . . . . . 38.176/38.196Canada, dollar . . . . . . . . . . . 1.0005/1.001 Saudi Arabia, riyl . . . . . . . . . 2.8813/2.882China, yuan Renminbi . . . 5.2744/5.2822 Singapore, dollar . . . . . . . . 1.081/1.0819Denmark, kroner . . . . . . . . . 5.3006/5.302 Solomon Is, dollar . . . . . . . 6.1025/6.2018Fiji, dollar . . . . . . . . . . . . . . . . . 1.5437/1.5919 S Africa, rand .. . . . . . . . . . . 10.1934/10.212Fr Pacific, franc .. . . . . . . . . 84.62/85.31 Sri Lanka, rupee .. . . . . . . . 115.399/115.798Hong Kong, dollar . . . . . . . 5.9601/5.961 Sweden, krona .. . . . . . . . . . 6.7303/6.7353India, rupee .. . . . . . . . . . . . . 51.611/51.631 Switzerland, franc .. . . . . . 0.7625/0.7629Indonesia, rupiah .. . . . . . .10249.12/10258.14 Thailand, baht. . . . . . . . . . . . 26.9/26.92Japan, yen .. . . . . . . . . . . . . . 86.59/86.61 Tonga, pa’anga .. . . . . . . . . 1.643/1.76Malaysia, ringgit . . . . . . . . . 3.4005/3.404 W Samoa, tala . . . . . . . . . . . . 1.882/1.99N Zealand, dollar . . . . . . . . . 1.0502/1.0504 Gold - 1 oz, . . . . . . . . . . . . . . . 1587.87/1587.45Source: Thomson Reuters — Feb 4, 2017

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . . . . Jan 30 Jan 31 Feb 1 Feb 2 Feb 3

$US . . . . . . . . . . . . . . . . . . . 0.7552 0.7567 0.7566 0.7638 0.7653Yen . . . . . . . . . . . . . . . . . . . . 86.48 85.93 85.66 86.17 86.47£Stg . . . . . . . . . . . . . . . . . . . 0.6006 0.6048 0.6018 0.6031 0.6112Euro . . . . . . . . . . . . . . . . . . . 0.7038 0.7075 0.7011 0.7082 0.7114$NZ . . . . . . . . . . . . . . . . . . . 1.0395 1.0379 1.0409 1.0470 1.0518KRW . . . . . . . . . . . . . . . . . . . 875.77 880.61 873.84 876.31 877.88CHRenm . . . . . . . . . . . . . . 5.1988 5.2091 5.2084 5.2580 5.2580$T’wan . . . . . . . . . . . . . . . . 23.77 23.76 23.58 23.79 23.75$Sing . . . . . . . . . . . . . . . . . . 1.0764 1.0741 1.0694 1.0784 1.0811InRuph . . . . . . . . . . . . . . . . 10074 10095 10106 10210 10221$HK . . . . . . . . . . . . . . . . . . . 5.8591 5.8707 5.8704 5.9267 5.9385MlyR . . . . . . . . . . . . . . . . . . 3.3467 3.3518 3.3514 3.3897 3.3865SF . . . . . . . . . . . . . . . . . . . . . 0.7530 0.7531 0.7496 0.7572 0.7599SDR . . . . . . . . . . . . . . . . . . . 0.5571 0.5587 0.5568 0.5604 0.5607TWI . . . . . . . . . . . . . . . . . . . . 65.6 65.6 65.7 66.2 66.4

Source: Reser ve Bank of Austral ia

Wholesale MarketSPOT RATES Open Close$A/$US ... . . . . . . . . . . 0.7616 0.7683$A/Euro .. . . . . . . . . . . . 0.7127 0.7125$A/Yen .. . . . . . . . . . . . . 79.28 86.59$A/£ .. . . . . . . . . . . . . . . . 0.6155 0.6151$A/Sfranc.. . . . . . . . . . 0.7563 0.7625$A/$NZ ... . . . . . . . . . . 1.0504 1.0502$A/$US range .. . . . . 0.7553/0.7607Hedge Rate.. . . . . . . . 0.7658

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . -5/-52 months .. . . . . . . . . . . . . . . . . . . . . . . . -10/-113 months .. . . . . . . . . . . . . . . . . . . . . . . . -16/-164 months .. . . . . . . . . . . . . . . . . . . . . . . . -21/-215 months .. . . . . . . . . . . . . . . . . . . . . . . . -25/-256 months .. . . . . . . . . . . . . . . . . . . . . . . . -30/-3012 months . . . . . . . . . . . . . . . . . . . . . . . . -55/-51

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ... . . . . . . . . . . . . . . . . 1 0.7316 0.5858 0.6784 0.7261 82.449USD ... . . . . . . . . . . . . . . . 1.3670 1 0.8008 0.9273 0.9926 112.705£Stg .. . . . . . . . . . . . . . . . . 1.7070 1.2488 1 1.1580 1.2395 140.74Euro .. . . . . . . . . . . . . . . . . 1.4741 1.0784 0.8636 1 1.0704 121.54Sfranc .. . . . . . . . . . . . . . . 1.3772 1.0075 0.8068 0.9342 1 113.545Yen’000 .. . . . . . . . . . . . . 12.129 8.873 7.1053 8.2277 8.807 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . . . 1.96 0.19 0.80 -0.44 -1.00 -0.273 .. . . . . . . . . . . . . . . . . . . . . 2.21 0.33 1.04 -0.40 -0.89 -0.266 .. . . . . . . . . . . . . . . . . . . . . 2.40 0.45 1.32 -0.30 -0.85 -0.1612 .. . . . . . . . . . . . . . . . . . . . 2.71 0.50 1.62 -0.12 -0.70 -0.25Source: Commonwealth Bank — Februar y 3, 2017

CBA DAILY COMMODITY PRICE INDEXUS Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 248.40 0.36Aust Dollar Index.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 242.92 0.32SDR Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 250.58 -0.40Source: Commonwealth Research —Feb 1, 2017

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.9306 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 90.313 Months .. . . . . . . . . . . . . . . . . . . . . . . . . . 0.9264 3 Months .. . . . . . . . . . . . . . . . . . . . . . . . . . 89.94Source: Westpac Banking Corporation — Feb 3, 2017

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Feb 2 Feb 3 % rtn % rtnTreasury 0 + yrs... . . . . . . . . . . . . . . . 9168.04 9155.18 -0.42 0.15Semi-Govt 0 + yrs... . . . . . . . . . . . . . 10138.15 10123.2 -0.35 0.2Credit 0 + yrs... . . . . . . . . . . . . . . . . . . 9082.02 9074.96 -0.19 0.61Comp Bd 0 + yrs ... . . . . . . . . . . . . . . 8845.03 8833.74 -0.35 0.26Govt 0 + yrs ... . . . . . . . . . . . . . . . . . . . 2904.35 2900.2 -0.4 0.17Bank Bill 0 + yrs ... . . . . . . . . . . . . . . 8552.17 8552.58 0.01 0.17Govt Infl 0 + yrs... . . . . . . . . . . . . . . . 6585.87 6564.66 -0.75 -0.11Master 0 + yrs... . . . . . . . . . . . . . . . . . 2738.36 2735.11 -0.32 0.26

AUSTRALIAN COMMODITIESMETALS Feb 2 Feb 3

Gold Spot closing - $US (IRES) ... 1215.90 1213.01Iron Ore Spot 62% grade $US/t .. 83.34 83.34Kuala Lumpur Spot Tin $US/t .... 19,700 19,830Sell & Parker

Aust. Copper Scrap Base......... 7825 7787Aluminium Scrap Base ........... 2398 2392Aust Lead Scrap Base ............ 3102 3079Aust Nickel Scrap Base........... 13,226 13,666Perth Mint

Gold $/oz......................... 1596.54 1589.87Silver $/oz........................ 23.24 22.85Platinum $/tr oz .................. 1336.78 1314.32Palladium $/tr oz ................. 1024.04 1006.61

OTHER METALS Feb 2 Feb 3

NY Gold Bullion $/oz ............. 1203.65 1221.95Antimony 99.65% $US/t ......... 7,600.0 7,600.0

LONDON METAL EXCHANGE Feb 2 Feb 3

Copper A sett tonne $US ......... 5931.0 5903.0Tin H.G. sett tonne $US .......... 19,825 19,855Lead sett tonne $US ............. 2351.5 2334.0Zinc S.H.G. sett tonne $US....... 2848.0 2851.5Aluminium H.G. sett tonne $US .. 1818.0 1813.0Nickel sett tonne $US ............ 10,025 10,360

COAL $US per tonne Feb 2 Feb 3

globalCOAL RB Index™ ........... 87.92 87.62globalCOAL NEWC Index™ ....... 82.74 82.61globalCOAL DES ARA Index™..... 82.39 83.03Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Feb 2 Feb 3

WTI Cushing Spot................. 53.85 53.50Nymex Crude Future .............. 53.58 53.86Dated Brent Spot ................. 55.77 55.85Tapis .............................. 57.77 57.85

AUSTRALIAN POWER INDICES Feb 3Index EPI NPI

2017 ....................... 93.62 96.962018 ....................... 81.40 89.202019 ....................... 74.81 81.422020 ....................... 68.87 72.16Indices represent the national price of Australian electricity futures listedacross National Electricity Market regions. Source: ASX Energy

CBA COMMODITY PRICE INDEX(All Items) Jan 27 Jan 30 Jan 31 Feb 1 Feb 2

USD ..... 247.13 246.98 248.04 248.40 n/aAUD...... 242.80 242.53 242.60 242.92 –SDR ..... 250.68 250.73 250.98 250.58 –

LONDON METAL EXCHANGEVolume in tonnes - Feb 3, 2017

Aluminium HG ..2,256,000 Nickel . . . . . . . . . . . . . 382,074Copper . . . . . . . . . . . . 257,150 Tin .. . . . . . . . . . . . . . . . . . 5,805Lead .. . . . . . . . . . . . . 189,225 Zinc .. . . . . . . . . . . . . . 392,625

GLOBAL INDICES

,US (Dow Jones)+186.55 to 20,071.46

,US (Nasdaq)+30.57 to 5666.77

,US (S&P 500)+16.57 to 2297.42

,UK (FTSE 100)+47.55 to 7188.30

,Europe (EURO STOXX 50)+19.50 to 3273.11

,Germany (DAX Xetra)+23.54 to 11,651.49

,Canada (S&P/TSX Comp)+77.28 to 15,476.39

=Japan (Nikkei 225)+3.62 to 18,918.20

,New Zealand (NZX 50)+40.84 to 7094.38

.Hong Kong (Hang Seng)–55.31 to 23,129.21

=Korea (KOSPI)+2.15 to 2073.16

.China (Shanghai A)–19.39 to 3288.67

=Singapore (Straits Times)–3.25 to 3040.83

=India (Sensex)+1.64 to 28,228.25

=World (MSCI)+1.7 to 1795.1

=CRB Index–0.32 to 194.53

.LME Index–36.3 to 2800.2

Source: Thomson Reuters

afr monday 6 february 2017 ...€¦ · afr monday 6 february 2017 |theaustralianfinancialreview...

Documents