/ Cream of the Crop 11 / Cream of the Crop 11-2.iso / stocks / pcstok08.1 / QUOTES.ASC |
Comma Seperated Value File | 1996-01-08 | 2MB | 28,970 rows |
# | AA | 100 | 52 1/4 | 55 1/8 | 55 1/2 | 51 1/4 | 52 1/8 | 52 5/8 | 15600 |
---|---|---|---|---|---|---|---|---|---|
1 | AAA | 200 | 1 11/16 | 1 13/16 | 2 | 0 | |||
2 | AAAXX | 0 | 0 | ||||||
3 | AAApA | 400 | 18 7/8 | 0 | |||||
4 | AABCX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
5 | AAC | 1000 | 15/64 | 0 | |||||
6 | AAC.A | 0 | 0 | ||||||
7 | AAC.B | 0 | 0 | ||||||
8 | AAC/WS | 122500 | 1/32 | 0 | |||||
9 | AACE | 2500 | 9 1/4 | 9 1/4 | 10 | 0 | |||
10 | AACI | 400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 3/4 | 10 1/8 | 500 |
11 | AACIB | 1000 | 8 3/8 | 8 | 8 3/8 | 8 | 8 1/4 | 8 1/2 | 1100 |
12 | AACXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.73 | 3.65 | 3585 |
13 | AADBX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 |
14 | AADEX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 |
15 | AADFX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
16 | AADV | 1000 | 37 3/8 | 37 3/4 | 37 3/4 | 37 | 37 | 37 3/4 | 4400 |
17 | AADXX | 0 | 0.71 | 5.70 | 5.86 | 10569 | |||
18 | AAE | 0 | 0 | ||||||
19 | AAF | 900 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | |||
20 | AAG | 1000 | 11 1/4 | 12 1/8 | 12 1/4 | 0 | |||
21 | AAGAX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 |
22 | AAGF | 0 | 0 | ||||||
23 | AAGFX | 0 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 39.62 | 0 |
24 | AAGIY | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/4 | 11300 |
25 | AAGP | 14000 | 12 11/16 | 12 1/2 | 12 11/16 | 12 1/2 | 12 1/2 | 13 1/4 | 28100 |
26 | AAGXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.92 | 5.13 | 5658 |
27 | AAH | 10900 | 18 | 0 | |||||
28 | AAHS | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 | 6100 |
29 | AAIAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
30 | AAIEX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
31 | AAINX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 |
32 | AAIR | 600 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/2 | 2400 |
33 | AAITX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.88 | 0 |
34 | AAL | 500 | 19 | 18 3/4 | 19 1/8 | 0 | |||
35 | AALA | 800 | 2 | 2 | 2 | 2 | 2 | 2 3/4 | 800 |
36 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | |||
37 | AALGX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 18.51 | 0 |
38 | AALR | 1000 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 5400 |
39 | AAM | 1400 | 27 5/8 | 28 | 28 1/2 | 0 | |||
40 | AAMBX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.86 | 0 |
41 | AAMCD | 18000 | 1.2031 | 0 | |||||
42 | AAMCL | 1500 | 0.1250 | 0 | |||||
43 | AAMCZ | 3100 | 0.1250 | 0 | |||||
44 | AAME | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/4 | 3000 |
45 | AAMEG | 25 | 87 | 85 | 100 | 0 | |||
46 | AAMS | 500 | 33 1/8 | 0 | |||||
47 | AAMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.22 | 5.46 | 63459 |
48 | AANB | 100 | 24.5000 | 24.5000 | 27.5000 | 0 | |||
49 | AANP | 3600 | 1.7500 | 1.5000 | 2.2500 | 200 | |||
50 | AAON | 500 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 900 |
51 | AAP | 1500 | 35 3/8 | 35 1/4 | 35 7/8 | 0 | |||
52 | AAPL | 1200 | 34 5/8 | 34 1/2 | 35 1/2 | 34 | 34 3/8 | 34 5/8 | 1077400 |
53 | AARCQ | 80000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0100 | 80000 |
54 | AASA | 0 | 0 | ||||||
55 | AASAY | 0 | 0 | ||||||
56 | AASCX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.94 | 0 |
57 | AAT | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 7/8 | 2700 |
58 | AATI | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
59 | AATXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.91 | 4.10 | 14700 |
60 | AAUT | 11400 | 0.0156 | 0 | |||||
61 | AAUTX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.00 | 0 |
62 | AAUXX | 0 | 0.52 | 5.41 | 5.61 | 392 | |||
63 | AAX | 0 | 0 | ||||||
64 | AAp | 200 | 75 3/4 | 0 | |||||
65 | AB | 100 | 42 1/4 | 42 3/8 | 43 | 0 | |||
66 | ABA | 100 | 3 3/4 | 3 1/4 | 4 | 0 | |||
67 | ABAC | 0 | 0 | ||||||
68 | ABACF | 5000 | 3 7/32 | 3 5/16 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 57700 |
69 | ABAG | 500 | 15 1/4 | 14 1/2 | 15 1/4 | 14 1/2 | 15 | 15 1/4 | 18200 |
70 | ABALX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 15.06 | 0 |
71 | ABAN | 0 | 0 | ||||||
72 | ABAX | 1000 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 5/8 | 6 7/8 | 12600 |
73 | ABBK | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 200 |
74 | ABCB | 1000 | 14 1/2 | 14 1/4 | 15 | 2000 | |||
75 | ABCC | 2000 | 2 13/16 | 2 11/16 | 2 15/16 | 0 | |||
76 | ABCI | 4100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 26 | 8100 |
77 | ABCN | 100 | 17 | 16 | 20 | 0 | |||
78 | ABCO | 400 | 22 1/2 | 22 7/16 | 22 1/2 | 22 | 22 | 22 1/2 | 900 |
79 | ABCP | 18000 | 0.5000 | 0.4800 | 0.5000 | 0 | |||
80 | ABCR | 1000 | 21 3/8 | 21 1/2 | 21 3/4 | 21 3/8 | 21 3/8 | 21 3/4 | 6100 |
81 | ABCU | 5000 | 0.3000 | 0 | |||||
82 | ABCV | 0 | 0 | ||||||
83 | ABCW | 300 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 35 | 300 |
84 | ABDC | 0 | 0 | ||||||
85 | ABE | 0 | 0 | ||||||
86 | ABED | 500 | 0.0625 | 0 | |||||
87 | ABER | 0 | 0 | ||||||
88 | ABERF | 1400 | 7 3/8 | 7 3/16 | 7 3/8 | 7 3/16 | 7 1/4 | 7 3/8 | 19600 |
89 | ABEV | 5000 | 1 5/8 | 1 1/8 | 1 3/4 | 0 | |||
90 | ABF | 100 | 27 1/2 | 27 5/8 | 28 1/8 | 0 | |||
91 | ABFBX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
92 | ABFLA | 0 | 0 | ||||||
93 | ABFS | 100 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 12200 |
94 | ABFSP | 300 | 31 | 31 | 31 | 30 1/4 | 29 | 31 | 1700 |
95 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
96 | ABGA | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 3/4 | 500 |
97 | ABGXX | 0 | 0.53 | 4.72 | 4.83 | 6581 | |||
98 | ABIFX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
99 | ABIG | 500 | 39 1/8 | 38 3/4 | 39 1/8 | 38 3/4 | 38 3/4 | 39 1/8 | 5100 |
100 | ABII | 100 | 19 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 6100 |
101 | ABIO | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 5/8 | 100 |
102 | ABIX | 900 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 3/8 | 3 3/4 | 3200 |
103 | ABK | 100 | 46 3/4 | 46 1/2 | 47 1/8 | 0 | |||
104 | ABL | 700 | 22 | 21 3/4 | 22 1/2 | 0 | |||
105 | ABLBX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
106 | ABLEQ | 23000 | 0.0020 | 0.0020 | 0.0400 | 0 | |||
107 | ABM | 200 | 27 3/4 | 27 5/8 | 28 1/8 | 0 | |||
108 | ABMC | 500 | 0.6400 | 0.6500 | 0.8750 | 0 | |||
109 | ABMD | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 700 |
110 | ABMI | 1800 | 0.6250 | 0.5000 | 0.6250 | 0.5000 | 0.5000 | 0.6250 | 4500 |
111 | ABN | 4000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
112 | ABNDX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.56 | 0 |
113 | ABNGF | 0 | 0 | ||||||
114 | ABOA | 2300 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 4.2500 | 7300 |
115 | ABOT | 3000 | 0.2700 | 0.1875 | 0.3750 | 6000 | |||
116 | ABP | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
117 | ABPC | 0 | 0 | ||||||
118 | ABPCA | 300 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/4 | 26400 |
119 | ABQXX | 0 | 0.46 | 4.88 | 5.00 | 1538 | |||
120 | ABR | 400 | 5 7/8 | 6 1/4 | 6 3/4 | 0 | |||
121 | ABRI | 2300 | 5 | 4 3/4 | 5 1/8 | 0 | |||
122 | ABRS | 400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 400 |
123 | ABRX | 100 | 42 1/2 | 44 | 44 | 42 1/2 | 42 1/2 | 44 | 10500 |
124 | ABRXX | 0 | 0.46 | 5.09 | 5.23 | 20688 | |||
125 | ABS | 200 | 33 | 33 | 33 | 33 | 32 3/4 | 33 1/4 | 200 |
126 | ABSBX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 |
127 | ABSI | 200 | 8 | 8 | 8 | 8 | 7 1/2 | 8 1/2 | 200 |
128 | ABSO | 1000 | 0.0250 | 0.0250 | 0.0400 | 0 | |||
129 | ABT | 200 | 42 1/4 | 41 1/2 | 42 3/8 | 41 1/2 | 42 1/8 | 42 1/2 | 6300 |
130 | ABTC | 1000 | 15 3/8 | 15 | 15 3/8 | 15 | 15 | 15 3/8 | 1100 |
131 | ABTE | 1000 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 25500 |
132 | ABTI | 6300 | 12 1/2 | 12 1/8 | 13 | 12 | 12 | 12 5/8 | 123700 |
133 | ABTS | 0 | 0 | ||||||
134 | ABTX | 3000 | 2 1/16 | 2 3/16 | 2 1/4 | 2 | 1 15/16 | 2 1/8 | 35700 |
135 | ABUBX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
136 | ABUCX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
137 | ABUSX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.42 | 0 |
138 | ABX | 100 | 28 7/8 | 28 7/8 | 29 | 28 7/8 | 28 1/8 | 29 1/8 | 6400 |
139 | ABXXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.03 | 3.88 | 5816 |
140 | ABY | 1300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 1700 |
141 | ABYB | 1800 | 53.0000 | 0 | |||||
142 | ABYT | 4300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6875 | 9300 |
143 | ABZ/WS | 0 | 5/8 | 1 1/8 | 0 | ||||
144 | AC | 600 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 3/4 | 22 1/4 | 600 |
145 | ACA | 100 | 21 1/2 | 21 1/8 | 21 5/8 | 0 | |||
146 | ACACX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
147 | ACAD | 500 | 33 1/2 | 33 1/2 | 33 3/4 | 33 | 33 | 33 1/2 | 144900 |
148 | ACAI | 2000 | 10 1/4 | 10 1/2 | 10 5/8 | 10 1/8 | 10 | 10 1/4 | 18300 |
149 | ACAM | 200 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 400 |
150 | ACAP | 0 | 0 | ||||||
151 | ACAPX | 0 | 17.94 | 17.94 | 17.94 | 0 | |||
152 | ACAR | 600 | 7 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/2 | 2600 |
153 | ACAT | 500 | 12 1/8 | 12 3/8 | 12 3/8 | 12 | 12 1/8 | 12 3/8 | 7600 |
154 | ACAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.03 | 5.19 | 626 |
155 | ACApA | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 200 | ||
156 | ACB | 200 | 19 3/4 | 19 5/8 | 19 7/8 | 0 | |||
157 | ACBGX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
158 | ACC | 200 | 10 | 9 1/2 | 10 1/8 | 0 | |||
159 | ACCBX | 0 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.52 | 0 |
160 | ACCC | 100 | 23 7/8 | 24 3/8 | 24 3/8 | 23 7/8 | 23 7/8 | 24 1/4 | 8100 |
161 | ACCDX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
162 | ACCEX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
163 | ACCI | 1900 | 0.0350 | 0.0350 | 0.0500 | 0 | |||
164 | ACCO | 0 | 0 | ||||||
165 | ACCOB | 200 | 20 7/8 | 20 7/8 | 21 1/8 | 20 7/8 | 20 7/8 | 21 1/4 | 21100 |
166 | ACCP | 300 | 0.0500 | 0 | |||||
167 | ACCS | 100 | 42 5/8 | 42 1/4 | 43 | 42 | 42 1/4 | 43 | 58600 |
168 | ACCU | 0 | 0 | ||||||
169 | ACCUF | 400 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/8 | 2 5/8 | 800 |
170 | ACCX | 400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 | 11 3/4 | 1400 |
171 | ACD | 1400 | 7 1/4 | 7 | 7 3/8 | 0 | |||
172 | ACDA | 0 | 0 | ||||||
173 | ACDAF | 0 | 0 | ||||||
174 | ACDG | 200 | 0.0100 | 0 | |||||
175 | ACE | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 9 1/8 | 100 |
176 | ACEFX | 0 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0 |
177 | ACEGX | 0 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 31.01 | 0 |
178 | ACEHX | 0 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | 0 | |
179 | ACEIX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.69 | 0 |
180 | ACEL | 300 | 4.3750 | 4.7500 | 4.7500 | 4.3750 | 4.3750 | 4.7500 | 4400 |
181 | ACEMX | 0 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0 |
182 | ACENX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.68 | 0 |
183 | ACEOX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
184 | ACEPX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 |
185 | ACEQX | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0 |
186 | ACERX | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0 |
187 | ACES | 1000 | 2 21/32 | 2 21/32 | 2 21/32 | 2 9/16 | 2 19/32 | 2 21/32 | 48400 |
188 | ACET | 1900 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/8 | 15 1/4 | 15 7/8 | 6400 |
189 | ACF | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 100 |
190 | ACFF | 2600 | 1.0312 | 1.0000 | 1.5000 | 0 | |||
191 | ACFMX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.82 | 0 |
192 | ACFTX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 |
193 | ACFWX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
194 | ACG | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 100 |
195 | ACGAX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.56 | 0 |
196 | ACGBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
197 | ACGCX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
198 | ACGFX | 0 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0 |
199 | ACGIX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 15.09 | 0 |
200 | ACGJX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
201 | ACGKX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 |
202 | ACGSX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
203 | ACGTX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
204 | ACGVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 |
205 | ACH | 0 | 11 5/8 | 12 1/8 | 0 | ||||
206 | ACHAX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 |
207 | ACHBX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.96 | 0 |
208 | ACHCX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 |
209 | ACHWX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
210 | ACHYX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.58 | 0 |
211 | ACHZX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
212 | ACI | 17000 | 22 1/4 | 21 1/8 | 21 1/2 | 0 | |||
213 | ACIBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
214 | ACIEX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
215 | ACII | 200 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.3750 | 1.6250 | 200 |
216 | ACINX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
217 | ACK | 10000 | 61 1/4 | 63 7/8 | 64 1/8 | 0 | |||
218 | ACL | 200 | 37 5/8 | 38 3/8 | 38 7/8 | 0 | |||
219 | ACLD | 0 | 0 | ||||||
220 | ACLE | 2000 | 2 7/8 | 2 1/2 | 2 7/8 | 0 | |||
221 | ACLM | 1500 | 1.5000 | 0 | |||||
222 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | |||
223 | ACLXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.20 | 3.90 | 2737 |
224 | ACLY | 25000 | 0.1500 | 0.1500 | 0.1800 | 0 | |||
225 | ACM.A | 0 | 0 | ||||||
226 | ACM.B | 0 | 0 | ||||||
227 | ACMBB | 1200 | 0.0800 | 0.2000 | 0.2000 | 0.0800 | 0.0800 | 0.1800 | 2200 |
228 | ACMD | 0 | 0 | ||||||
229 | ACME | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 3600 |
230 | ACMG | 49900 | 0.0800 | 0.0650 | 0.1000 | 0 | |||
231 | ACMI | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 12800 |
232 | ACMIW | 0 | 1/8 | 1/4 | 0 | ||||
233 | ACMM | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 5 1/2 | 6 1/4 | 10100 |
234 | ACMT | 100 | 15.0000 | 15.0000 | 17.0000 | 0 | |||
235 | ACMTA | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 100 |
236 | ACMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.18 | 5.40 | 12858 |
237 | ACN | 1000 | 12 7/8 | 12 3/8 | 12 3/4 | 0 | |||
238 | ACNA | 0 | 0 | ||||||
239 | ACNAF | 100 | 3 3/16 | 3 1/16 | 3 3/16 | 0 | |||
240 | ACNB | 500 | 18.2500 | 17.0000 | 18.5000 | 0 | |||
241 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | ||||
242 | ACNM | 0 | 0 | ||||||
243 | ACNN | 0 | 0 | ||||||
244 | ACNS | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 6 1/4 | 2000 |
245 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
246 | ACNSX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.78 | 0 |
247 | ACNT | 0 | 0 | ||||||
248 | ACNTF | 1000 | 22 3/4 | 22 3/4 | 23 3/8 | 22 3/4 | 22 1/2 | 23 1/4 | 9700 |
249 | ACNWF | 400 | 15 1/2 | 0 | |||||
250 | ACO | 100 | 29 5/8 | 29 1/4 | 30 | 0 | |||
251 | ACO.X | 0 | 0 | ||||||
252 | ACO.Y | 0 | 0 | ||||||
253 | ACOL | 1000 | 15 | 15 | 15 | 14 5/8 | 14 5/8 | 15 | 10200 |
254 | ACOM | 1000 | 10 7/8 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 5900 |
255 | ACOO | 0 | 0 | ||||||
256 | ACP | 200 | 9 1/4 | 0 | |||||
257 | ACPAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.66 | 0 |
258 | ACPBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
259 | ACPCX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
260 | ACPD | 0 | 0 | ||||||
261 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | |||
262 | ACPp | 1500 | 6 | 0 | |||||
263 | ACQG | 4000 | 0.0002 | 0 | |||||
264 | ACRBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
265 | ACRCX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
266 | ACREX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 |
267 | ACRG | 1500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 1500 |
268 | ACRI | 1000 | 6.2500 | 5.6250 | 6.1250 | 0 | |||
269 | ACRNX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
270 | ACRO | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 3/8 | 200 |
271 | ACROU | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/4 | 1000 |
272 | ACROW | 1000 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | |||
273 | ACROX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
274 | ACRS | 2100 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 4700 |
275 | ACRT | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 200 |
276 | ACRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.84 | 4.95 | 40431 |
277 | ACS | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 500 | ||
278 | ACSA | 100 | 37 3/4 | 37 1/4 | 37 3/4 | 0 | |||
279 | ACSD | 2000 | 0.0100 | 0 | |||||
280 | ACSI | 2000 | 2 | 2 | 2 | 2 | 2 | 2 1/16 | 2000 |
281 | ACSIW | 100 | 3/8 | 3/8 | 9/16 | 0 | |||
282 | ACSTX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.56 | 0 |
283 | ACSWX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
284 | ACSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.92 | 3.44 | 277 |
285 | ACSYX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
286 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | |||
287 | ACTC | 300 | 3 1/4 | 4 | 4 | 3 1/4 | 3 1/4 | 4 | 400 |
288 | ACTEL | 0 | 0 | ||||||
289 | ACTFX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
290 | ACTGX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
291 | ACTHX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.78 | 0 |
292 | ACTI | 400 | 4 3/4 | 4 3/8 | 4 3/4 | 4 1/4 | 4 3/8 | 4 3/4 | 5500 |
293 | ACTIW | 5000 | 5/8 | 5/8 | 15/16 | 0 | |||
294 | ACTL | 10000 | 10 3/4 | 10 1/2 | 11 | 10 1/2 | 10 3/4 | 11 | 91300 |
295 | ACTM | 1500 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/2 | 2600 |
296 | ACTMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 |
297 | ACTN | 1000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/4 | 17700 |
298 | ACTR | 0 | 0 | ||||||
299 | ACTX | 9200 | 0.1250 | 0 | |||||
300 | ACTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.03 | 3.73 | 846 |
301 | ACTYF | 15000 | 0.0600 | 0.0300 | 0.0700 | 0 | |||
302 | ACU | 100 | 3 5/8 | 0 | |||||
303 | ACU.A | 0 | 0 | ||||||
304 | ACUAX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 |
305 | ACUBX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 |
306 | ACUCX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 |
307 | ACV | 300 | 31 3/4 | 34 3/4 | 35 1/8 | 0 | |||
308 | ACV.A | 0 | 0 | ||||||
309 | ACV/A | 100 | 27 5/8 | 31 3/8 | 32 | 0 | |||
310 | ACVA | 0 | 0 | ||||||
311 | ACVBX | 0 | 11.55 | 11.55 | 11.55 | 0 | |||
312 | ACVC | 100 | 27 1/2 | 27 | 27 1/2 | 27 | 27 | 28 1/2 | 1100 |
313 | ACVEX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
314 | ACVIX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
315 | ACVMX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
316 | ACVOX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
317 | ACVSX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
318 | ACVT | 0 | 0 | ||||||
319 | ACX | 300 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/2 | 15 5/8 | 2500 |
320 | ACXM | 300 | 27 | 27 1/2 | 27 1/2 | 27 | 27 | 27 1/2 | 10000 |
321 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
322 | ACYT | 1000 | 0.0312 | 0.0200 | 0.2400 | 0 | |||
323 | ACZ | 500 | 3/4 | 0 | |||||
324 | ACZXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.98 | 5.07 | 2886 |
325 | AD | 200 | 25 3/4 | 25 | 25 3/4 | 0 | |||
326 | ADA | 600 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 | 600 |
327 | ADAAX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.21 | 0 |
328 | ADAC | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 300 |
329 | ADAM | 600 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 3000 |
330 | ADAX | 400 | 13 3/4 | 13 | 13 3/4 | 13 | 13 1/8 | 13 3/4 | 3700 |
331 | ADBAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
332 | ADBE | 10000 | 41 7/8 | 43 1/2 | 44 | 41 1/4 | 41 1/2 | 41 7/8 | 1293100 |
333 | ADBI | 1000 | 3.5000 | 0 | |||||
334 | ADBLX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.49 | 0 |
335 | ADC | 300 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 600 | ||
336 | ADCFX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.35 | 0 |
337 | ADCM | 1000 | 0.6200 | 0.4687 | 0.6250 | 0 | |||
338 | ADCO | 2000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 2000 |
339 | ADCSX | 0 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0 |
340 | ADCT | 200 | 34 1/4 | 33 5/8 | 34 1/4 | 33 1/2 | 33 3/4 | 34 1/4 | 521000 |
341 | ADDM | 200 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.7500 | 3.1250 | 200 |
342 | ADDMW | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
343 | ADDR | 2500 | 14 1/2 | 14 1/2 | 14 3/4 | 14 | 14 1/4 | 14 3/4 | 12800 |
344 | ADEC | 0 | 0 | ||||||
345 | ADEFX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.80 | 0 |
346 | ADEGX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
347 | ADEN | 2000 | 1.0000 | 0.5000 | 1.2500 | 0 | |||
348 | ADET | 0 | 0.6250 | 1.0625 | 0 | ||||
349 | ADEX | 1000 | 16 | 16 | 16 1/4 | 15 3/8 | 15 1/2 | 16 1/4 | 14800 |
350 | ADF | 5000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 5/8 | 5000 |
351 | ADFSX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.07 | 0 |
352 | ADGE | 200 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 300 |
353 | ADGI | 100 | 0.2300 | 0.2200 | 0.2500 | 0 | |||
354 | ADGIX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
355 | ADGRX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
356 | ADGVX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
357 | ADHC | 14700 | 43 1/8 | 43 1/2 | 43 1/2 | 43 1/8 | 43 | 43 1/2 | 32500 |
358 | ADHE | 0 | 0 | ||||||
359 | ADHYX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 |
360 | ADI | 300 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 5/8 | 400 |
361 | ADIA | 0 | 0 | ||||||
362 | ADIAY | 16000 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 7/8 | 16000 |
363 | ADIOX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 21.20 | 0 |
364 | ADK | 100 | 3 13/16 | 0 | |||||
365 | ADK.WA | 0 | 0 | ||||||
366 | ADK/WS/A | 7000 | 5/16 | 0 | |||||
367 | ADK/WS/B | 10000 | 1/4 | 0 | |||||
368 | ADLA | 0 | 0 | ||||||
369 | ADLAC | 1000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 5200 |
370 | ADLI | 20000 | 13/16 | 5/8 | 13/16 | 5/8 | 21/32 | 13/16 | 44400 |
371 | ADLN | 0 | 0 | ||||||
372 | ADLP | 1000 | 1.0000 | 0.9375 | 1.2500 | 0 | |||
373 | ADLR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
374 | ADLT | 200 | 10 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 1900 |
375 | ADM | 200 | 18 1/2 | 18 1/4 | 18 5/8 | 0 | |||
376 | ADMG | 15000 | 1/2 | 9/16 | 9/16 | 1/2 | 7/16 | 9/16 | 29000 |
377 | ADMR | 300 | 2 | 1 29/32 | 2 1/16 | 0 | |||
378 | ADMS | 5000 | 9 3/16 | 9 5/16 | 9 3/8 | 9 3/16 | 9 1/8 | 9 1/2 | 15000 |
379 | ADMSX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.09 | 0 |
380 | ADMT | 200 | 7/32 | 3/16 | 7/32 | 0 | |||
381 | ADMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.88 | 4.98 | 376 |
382 | ADN | 100 | 1 7/16 | 1 3/8 | 1 5/8 | 0 | |||
383 | ADNE | 0 | 0 | ||||||
384 | ADNEA | 2000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | |||
385 | ADNM | 1000 | 0.0010 | 0 | |||||
386 | ADNV | 75000 | 0.0030 | 0.0030 | 0.0060 | 0 | |||
387 | ADO/WS | 5000 | 2 1/4 | 1 7/8 | 2 3/8 | 0 | |||
388 | ADP | 3800 | 23 | 23 1/2 | 24 | 0 | |||
389 | ADPS | 0 | 0 | ||||||
390 | ADPT | 1000 | 39 7/8 | 39 7/8 | 40 1/4 | 39 3/8 | 39 3/4 | 39 7/8 | 281500 |
391 | ADR | 0 | 476.35 | 476.98 | 477.40 | 475.60 | 0 | ||
392 | ADRE | 0 | 0 | ||||||
393 | ADRG | 100 | 0.5000 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.6250 | 34900 |
394 | ADRGW | 700 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 1900 |
395 | ADRI | 200 | 20.0000 | 0 | |||||
396 | ADRIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
397 | ADRS | 1000 | 0.0100 | 0 | |||||
398 | ADS/WS | 0 | 0 | ||||||
399 | ADSI | 5000 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
400 | ADSIX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
401 | ADSO | 2500 | 5 1/4 | 5 1/8 | 5 1/4 | 4 7/8 | 5 1/8 | 5 1/4 | 36500 |
402 | ADSOW | 3000 | 1 7/8 | 1 7/8 | 2 1/16 | 0 | |||
403 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | |||
404 | ADSPU | 1000 | 17 3/4 | 16 3/4 | 18 1/2 | 0 | |||
405 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | |||
406 | ADSPX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 |
407 | ADSS | 0 | 0 | ||||||
408 | ADST | 300 | 151.0000 | 150.0000 | 165.0000 | 0 | |||
409 | ADT | 2000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 5/8 | 2600 |
410 | ADTC | 1000 | 3 1/8 | 3 1/8 | 3 1/2 | 0 | |||
411 | ADTCW | 2000 | 9/32 | 9/32 | 7/16 | 0 | |||
412 | ADTI | 100 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
413 | ADTK | 100 | 10 | 10 5/8 | 10 5/8 | 9 7/8 | 10 | 10 7/8 | 11000 |
414 | ADTN | 5000 | 49 1/2 | 49 3/4 | 49 3/4 | 49 1/4 | 49 | 49 1/2 | 22300 |
415 | ADTX | 30000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
416 | ADV | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 | 1000 |
417 | ADVA | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 1000 |
418 | ADVB | 100 | 0.0625 | 0.0937 | 0.1500 | 0 | |||
419 | ADVG | 500 | 18 | 18 | 19 | 0 | |||
420 | ADVI | 2000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5625 | 0.6875 | 2000 |
421 | ADVN | 0 | 0 | ||||||
422 | ADVNA | 500 | 38 1/4 | 38 1/4 | 38 1/4 | 37 3/4 | 37 3/4 | 38 1/4 | 9300 |
423 | ADVNB | 6000 | 36 1/4 | 36 3/4 | 36 3/4 | 36 1/4 | 36 | 36 1/2 | 17900 |
424 | ADVNZ | 400 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 38 1/2 | 39 1/2 | 400 |
425 | ADVR | 4500 | 0.1600 | 0.1650 | 0.1675 | 0.1600 | 0.1600 | 0.1675 | 179100 |
426 | ADVS | 200 | 16 7/8 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 3400 |
427 | ADVT | 2000 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 103500 |
428 | ADW | 0 | 74.78 | 0.74 | 74.78 | 0.74 | 0 | ||
429 | ADX | 100 | 18 7/8 | 18 1/2 | 18 7/8 | 0 | |||
430 | ADYN | 0 | 0 | ||||||
431 | ADYNF | 800 | 3 43/64 | 3 3/4 | 3 3/4 | 3 43/64 | 3 1/2 | 3 3/4 | 1300 |
432 | AE | 500 | 6 1/4 | 6 3/4 | 7 1/4 | 0 | |||
433 | AEAGX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 |
434 | AEAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.40 | 4.71 | 371 |
435 | AEBAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
436 | AEBXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.92 | 4.21 | 687 |
437 | AEC | 1000 | 20 | 21 1/2 | 22 | 0 | |||
438 | AECI | 500 | 13 3/8 | 0 | |||||
439 | AECO | 10000 | 0.6250 | 0.5937 | 0.6875 | 0 | |||
440 | AECp | 0 | 0 | ||||||
441 | AECpA | 100 | 24 5/8 | 0 | |||||
442 | AED | 1800 | 17 1/2 | 0 | |||||
443 | AEDU | 500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
444 | AEF | 300 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | |||
445 | AEFAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
446 | AEG | 400 | 33 1/4 | 44 7/8 | 45 1/2 | 0 | |||
447 | AEGGF | 5 | 90 5/8 | 90 5/8 | 90 5/8 | 90 5/8 | 89 1/2 | 91 | 5 |
448 | AEGI | 1800 | 2.6250 | 2.7500 | 3.2500 | 0 | |||
449 | AEGIX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
450 | AEGRX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
451 | AEIAX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
452 | AEIC | 500 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 22 3/4 | 23 1/4 | 2700 |
453 | AEIGX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
454 | AEIIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
455 | AEIS | 100 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 200 |
456 | AEIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.33 | 4.28 | 2478 |
457 | AEK | 200 | 64 1/8 | 0 | |||||
458 | AELN | 0 | 0 | ||||||
459 | AELNA | 600 | 24 3/4 | 25 | 25 | 24 3/4 | 24 3/4 | 26 | 2400 |
460 | AEM | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/2 | 600 |
461 | AEMGX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 |
462 | AEMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.64 | 5.84 | 893 |
463 | AEN | 100 | 23 1/2 | 0 | |||||
464 | AENC | 2000 | 0.2000 | 0.2000 | 0.2300 | 0 | |||
465 | AENCP | 2000 | 1.5000 | 0 | |||||
466 | AENp | 100 | 40 1/2 | 0 | |||||
467 | AEOK | 10000 | 4 13/16 | 4 13/16 | 4 13/16 | 4 3/4 | 4 3/4 | 4 13/16 | 123200 |
468 | AEOS | 100 | 6 3/4 | 7 5/8 | 7 5/8 | 6 5/8 | 6 1/2 | 6 3/4 | 27400 |
469 | AEP | 300 | 41 3/8 | 41 3/8 | 41 1/2 | 41 3/8 | 41 3/8 | 41 1/2 | 3700 |
470 | AEPGX | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 25.12 | 1 |
471 | AEPI | 100 | 23 | 22 | 23 | 0 | |||
472 | AEQIX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
473 | AEQRX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.35 | 0 |
474 | AERI | 37000 | 0.0001 | 0 | |||||
475 | AERN | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 3600 |
476 | AERO | 200 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
477 | AEROP | 1400 | 0.1250 | 0 | |||||
478 | AERS | 1500 | 1 5/8 | 1 1/2 | 2 | 0 | |||
479 | AERT | 0 | 0 | ||||||
480 | AERTA | 6400 | 1 1/32 | 1 1/32 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/16 | 20300 |
481 | AERTZ | 3000 | 5/32 | 5/32 | 1/4 | 0 | |||
482 | AERXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.23 | 4.18 | 520 |
483 | AESC | 200 | 22 1/4 | 22 3/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 21000 |
484 | AESGX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 |
485 | AET | 200 | 70 | 70 | 70 | 70 | 69 5/8 | 70 1/8 | 800 |
486 | AETAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
487 | AETBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
488 | AETC | 600 | 12 7/8 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 2100 |
489 | AETFX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
490 | AETG | 50000 | 0.1000 | 0.1450 | 0.1562 | 0.1000 | 0.1100 | 0.1562 | 93000 |
491 | AETpA | 300 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 2100 | ||
492 | AEW | 0 | 0 | ||||||
493 | AEWpC | 4860 | 98 1/2 | 0 | |||||
494 | AF | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 100 |
495 | AFAD | 12000 | 0.3750 | 0.2187 | 0.4375 | 0 | |||
496 | AFAP | 100 | 115.0000 | 110.0000 | 125.0000 | 0 | |||
497 | AFAS | 500 | 4 3/4 | 4 3/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/2 | 1400 |
498 | AFC | 500 | 26 5/8 | 26 3/8 | 27 | 0 | |||
499 | AFCB | 300 | 16 1/4 | 16 1/4 | 16 3/4 | 0 | |||
500 | AFCC | 0 | 0 | ||||||
501 | AFCJ | 1000 | 20.0000 | 19.7500 | 21.0000 | 0 | |||
502 | AFCPX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
503 | AFCX | 200 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | |||
504 | AFE | 800 | 24 1/2 | 24 | 25 | 0 | |||
505 | AFEM | 3000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1250 | 3.2500 | 3000 |
506 | AFF | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 | 500 |
507 | AFFF | 0 | 0 | ||||||
508 | AFFFZ | 300 | 28 7/8 | 28 1/4 | 28 7/8 | 28 1/4 | 28 1/4 | 28 7/8 | 6500 |
509 | AFFN | 6800 | 0.0100 | 0 | |||||
510 | AFG | 100 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 5/8 | 32 | 100 |
511 | AFGL | 100 | 2 1/4 | 2 | 3 | 0 | |||
512 | AFGPX | 0 | 8.39 | 8.39 | 8.39 | 0 | |||
513 | AFHC | 0 | 0.0010 | 0.1000 | 0 | ||||
514 | AFI/P | 10000 | 101 | 0 | |||||
515 | AFI/RPG | 300 | 10 1/2 | 0 | |||||
516 | AFI/Z | 10000 | 104 1/2 | 0 | |||||
517 | AFIIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
518 | AFIL | 100 | 35 1/2 | 33 1/2 | 35 1/2 | 1500 | |||
519 | AFIRX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 |
520 | AFIpE | 100 | 8 3/4 | 0 | |||||
521 | AFIpF | 6400 | 19 7/8 | 0 | |||||
522 | AFIpG | 1000 | 11 | 11 | 11 1/2 | 0 | |||
523 | AFL | 200 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 5/8 | 200 |
524 | AFLCX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
525 | AFLX | 5000 | 24 1/2 | 25 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 61800 |
526 | AFLXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.38 | 3.99 | 1322 |
527 | AFN | 2000 | 1 1/4 | 0 | |||||
528 | AFP | 1000 | 7 1/16 | 7 1/16 | 7 1/16 | 7 1/16 | 1000 | ||
529 | AFPC | 500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 500 |
530 | AFPF | 0 | 0 | ||||||
531 | AFPFZ | 500 | 8 3/8 | 8 3/8 | 8 5/8 | 8 1/8 | 8 3/8 | 8 5/8 | 8200 |
532 | AFRIC | 0 | 0 | ||||||
533 | AFSF | 300 | 40.0000 | 0 | |||||
534 | AFTC | 4000 | 0.2200 | 0.1600 | 0.2200 | 0 | |||
535 | AFTEX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.78 | 0 |
536 | AFTRX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
537 | AFTXZ | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 5/8 | 1000 |
538 | AFTY | 10000 | 5 9/16 | 5 3/8 | 5 9/16 | 5 3/8 | 5 3/8 | 5 9/16 | 106700 |
539 | AFWA | 100000 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
540 | AFWY | 1000 | 11 5/16 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 35400 |
541 | AG | 100 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 48 1/2 | 49 1/4 | 100 |
542 | AGAAX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.85 | 0 |
543 | AGABX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
544 | AGAI | 200 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 15 | 1400 |
545 | AGAIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 |
546 | AGAM | 2000 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/8 | 5 | 5 3/8 | 13500 |
547 | AGAMU | 1000 | 5 1/8 | 5 | 6 1/2 | 0 | |||
548 | AGAMW | 5000 | 5/8 | 1/2 | 1 | 0 | |||
549 | AGBBX | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0 |
550 | AGBFX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 |
551 | AGBG | 500 | 1 5/16 | 1 9/32 | 1 7/16 | 1 9/32 | 1 5/16 | 1 7/16 | 7100 |
552 | AGBIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
553 | AGC | 6900 | 34 3/8 | 33 3/4 | 34 1/8 | 0 | |||
554 | AGCF | 0 | 0 | ||||||
555 | AGCFF | 0 | 0 | ||||||
556 | AGCH | 1500 | 25 1/8 | 25 | 25 1/8 | 25 | 25 | 26 | 8200 |
557 | AGCpC | 300 | 52 | 52 | 52 | 52 | 300 | ||
558 | AGCpM | 400 | 26 5/8 | 26 5/8 | 26 7/8 | 26 5/8 | 3600 | ||
559 | AGCpN | 200 | 26 | 25 7/8 | 26 | 25 7/8 | 4200 | ||
560 | AGDBX | 0 | 9.10 | 9.10 | 9.10 | 0 | |||
561 | AGDM | 500 | 7/8 | 7/8 | 1 | 0 | |||
562 | AGE | 500 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 1/8 | 500 |
563 | AGEFX | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.92 | 0 |
564 | AGEL | 15000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
565 | AGEO | 4300 | 1.0200 | 0.7500 | 1.2500 | 0 | |||
566 | AGF | 300 | 5 1/2 | 5 3/8 | 5 3/4 | 0 | |||
567 | AGGAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.17 | 0 |
568 | AGGBX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 |
569 | AGGT | 0 | 0 | ||||||
570 | AGH | 200 | 4 | 5 3/8 | 5 3/4 | 0 | |||
571 | AGI | 2000 | 4 3/8 | 0 | |||||
572 | AGIAX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.15 | 0 |
573 | AGIBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
574 | AGIFX | 0 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0 |
575 | AGII | 600 | 31 | 31 | 31 1/2 | 31 | 31 | 31 3/4 | 10800 |
576 | AGIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.28 | 5.48 | 6308 |
577 | AGL | 200 | 20 3/8 | 20 3/8 | 21 | 0 | |||
578 | AGLAX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.80 | 0 |
579 | AGLBX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
580 | AGLCM | 100 | 62.5000 | 0 | |||||
581 | AGLCX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
582 | AGLF | 5000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 15500 |
583 | AGLFW | 100 | 0.0312 | 0 | |||||
584 | AGMAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.73 | 0 |
585 | AGMBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
586 | AGMCX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
587 | AGMI | 0 | 0 | ||||||
588 | AGMIF | 3000 | 15 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 | 86900 |
589 | AGMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.15 | 5.41 | 24560 |
590 | AGN | 100 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 1/8 | 32 1/2 | 100 |
591 | AGNMX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
592 | AGNT | 1000 | 1.5625 | 1.5000 | 1.8125 | 0 | |||
593 | AGNU | 400 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 7/16 | 1900 |
594 | AGO | 0 | 6 | 6 3/4 | 0 | ||||
595 | AGOVX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.15 | 0 |
596 | AGP | 0 | 0 | ||||||
597 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | |||
598 | AGPCE | 1400 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 66400 |
599 | AGPH | 1400 | 37 | 34 1/2 | 38 1/4 | 34 1/4 | 36 3/4 | 37 1/2 | 383400 |
600 | AGPT | 28500 | 0.0100 | 0.0050 | 0.0600 | 0 | |||
601 | AGR | 300 | 17 | 21 1/4 | 21 3/4 | 0 | |||
602 | AGR.A | 0 | 0 | ||||||
603 | AGR.B | 0 | 0 | ||||||
604 | AGRCX | 0 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0 |
605 | AGRE | 0 | 0 | ||||||
606 | AGREA | 400 | 27 3/8 | 27 3/8 | 27 5/8 | 27 3/8 | 27 3/8 | 27 5/8 | 25300 |
607 | AGRFX | 0 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 31.27 | 0 |
608 | AGRI | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 15/16 | 12000 |
609 | AGRM | 900 | 0.0625 | 0 | |||||
610 | AGRN | 0 | 0 | ||||||
611 | AGRO | 1400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 1400 |
612 | AGROX | 0 | 17.90 | 17.90 | 17.90 | 0 | |||
613 | AGRP | 0 | 0 | ||||||
614 | AGRPA | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 1/2 | 900 |
615 | AGRPB | 1000 | 18 5/8 | 19 | 19 | 18 5/8 | 18 1/4 | 19 1/2 | 5000 |
616 | AGRS | 16000 | 0.0450 | 0.0400 | 0.0800 | 0 | |||
617 | AGRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.66 | 4.74 | 28920 |
618 | AGS | 5000 | 1/32 | 1/32 | 5/64 | 0 | |||
619 | AGSLX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
620 | AGSV | 100 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 1500 |
621 | AGSVG | 10 | 110 | 110 | 110 | 110 | 110 | 114 | 10 |
622 | AGSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.99 | 5.11 | 5093 |
623 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | |||
624 | AGTC | 10000 | 0.5000 | 0.3125 | 0.6250 | 0 | |||
625 | AGTHX | 0 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 32.25 | 0 |
626 | AGTI | 5000 | 0.4200 | 0.4400 | 0.4600 | 0.4200 | 0.4200 | 0.4500 | 129600 |
627 | AGTP | 1100 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 2.1250 | 1500 |
628 | AGTT | 200 | 0.1875 | 0.1875 | 0.4062 | 0 | |||
629 | AGTTP | 200 | 2.2500 | 0 | |||||
630 | AGTTU | 14500 | 0.8750 | 0 | |||||
631 | AGTTW | 0 | 0 | ||||||
632 | AGU | 0 | 0 | ||||||
633 | AGUS | 100 | 0.0100 | 0 | |||||
634 | AGVBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
635 | AGVS | 3000 | 0.5000 | 0.5000 | 0.5625 | 0 | |||
636 | AGWBX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 |
637 | AGWFX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.44 | 0 |
638 | AHA | 200 | 13 3/4 | 0 | |||||
639 | AHAIA | 500 | 5.1250 | 4.0000 | 7.0000 | 0 | |||
640 | AHBPX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
641 | AHC | 100 | 55 | 55 | 55 | 55 | 55 1/8 | 55 1/2 | 100 |
642 | AHCC | 500 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/4 | 18 | 1200 |
643 | AHCI | 2000 | 0 | ||||||
644 | AHDEX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 |
645 | AHE | 300 | 21 3/8 | 22 1/8 | 22 5/8 | 0 | |||
646 | AHEGX | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
647 | AHEP | 0 | 0 | ||||||
648 | AHEPZ | 500 | 15 1/2 | 16 3/8 | 16 3/8 | 15 1/2 | 15 1/2 | 16 1/2 | 4300 |
649 | AHERX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 |
650 | AHFMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
651 | AHGP | 20000 | 0.0100 | 0.0010 | 0.0400 | 0 | |||
652 | AHIS | 1000 | 6 1/8 | 6 1/4 | 6 3/4 | 6 | 6 | 6 3/4 | 31700 |
653 | AHITX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.21 | 0 |
654 | AHL | 100 | 22 7/8 | 0 | |||||
655 | AHLFX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
656 | AHLT | 1000 | 1.0000 | 1.0000 | 1.3750 | 0 | |||
657 | AHM | 500 | 26 1/2 | 24 7/8 | 25 1/4 | 0 | |||
658 | AHMC | 0 | 0 | ||||||
659 | AHMN | 0 | 0 | ||||||
660 | AHMNY | 0 | 0 | ||||||
661 | AHMpB | 400 | 26 | 0 | |||||
662 | AHMpC | 50000 | 26 3/32 | 0 | |||||
663 | AHMpD | 500 | 59 1/4 | 0 | |||||
664 | AHNT | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
665 | AHO | 100 | 42 | 41 7/8 | 42 3/4 | 0 | |||
666 | AHOM | 1000 | 26 3/4 | 26 3/4 | 26 7/8 | 26 3/4 | 26 3/4 | 27 1/4 | 4600 |
667 | AHP | 100 | 96 3/4 | 96 | 96 3/4 | 96 | 96 7/8 | 97 3/8 | 2100 |
668 | AHPI | 200 | 16 | 16 5/8 | 16 5/8 | 16 | 16 | 16 5/8 | 500 |
669 | AHPp | 400 | 867 | 845 | 865 | 0 | |||
670 | AHR | 700 | 3 1/4 | 2 7/8 | 3 3/4 | 0 | |||
671 | AHRC | 3000 | 0.8750 | 1.0625 | 1.0625 | 0.8750 | 0.7500 | 1.2500 | 6500 |
672 | AHS/WS | 0 | 1/32 | 1/8 | 0 | ||||
673 | AHSC | 0 | 0 | ||||||
674 | AHSCL | 85000 | 0.0010 | 0 | |||||
675 | AHSI | 1000 | 0.2500 | 0.1250 | 0.4375 | 0 | |||
676 | AHT | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 500 | ||
677 | AHTS | 10000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2812 | 0.4375 | 20000 |
678 | AHTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.82 | 3.68 | 1165 |
679 | AHYBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
680 | AHYD | 300 | 0.0100 | 0 | |||||
681 | AI | 500 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 1300 | ||
682 | AIA | 100 | 3 3/8 | 3 3/16 | 3 9/16 | 0 | |||
683 | AIB | 500 | 34 3/4 | 33 3/4 | 34 1/4 | 0 | |||
684 | AIBAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.41 | 0 |
685 | AIBCX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
686 | AIBK | 3100 | 0.1000 | 0 | |||||
687 | AIBp | 100 | 27 3/4 | 27 5/8 | 28 1/2 | 0 | |||
688 | AIC | 800 | 2 3/4 | 2 5/8 | 3 | 0 | |||
689 | AICC | 1500 | 0.0156 | 0 | |||||
690 | AICO | 0 | 0 | ||||||
691 | AICrwa | 0 | 0 | ||||||
692 | AICwr | 0 | 0 | ||||||
693 | AID/WS | 0 | 3/8 | 3/4 | 0 | ||||
694 | AIDA | 4300 | 3 3/4 | 3 1/4 | 4 | 0 | |||
695 | AIDAW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 1/2 | 1000 |
696 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | ||||
697 | AIE/WS | 0 | 3 | 4 | 0 | ||||
698 | AIEBX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
699 | AIF | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 5/8 | 100 |
700 | AIFAX | 0 | 8.12 | 8.12 | 8.52 | 0 | |||
701 | AIFC | 900 | 10 | 9 3/4 | 11 1/4 | 0 | |||
702 | AIFIX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
703 | AIFS | 5000 | 2.1250 | 2.5000 | 2.5000 | 2.1250 | 1.9375 | 2.3750 | 12500 |
704 | AIG | 100 | 93 7/8 | 93 3/4 | 93 7/8 | 93 3/4 | 93 3/8 | 94 | 2000 |
705 | AII | 500 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
706 | AIIEX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.85 | 0 |
707 | AIJ | 1500 | 13 1/8 | 0 | |||||
708 | AIK | 100 | 12 3/4 | 0 | |||||
709 | AILA | 800 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
710 | AILP | 900 | 1 5/8 | 1 17/32 | 1 5/8 | 1 17/32 | 1 17/32 | 1 5/8 | 15200 |
711 | AILY | 300 | 17.1250 | 0 | |||||
712 | AIM | 300 | 1 3/8 | 0 | |||||
713 | AIME | 6000 | 5.3125 | 5.0000 | 6.0000 | 0 | |||
714 | AIMM | 600 | 13 | 12 7/8 | 13 | 12 7/8 | 12 3/4 | 13 | 8000 |
715 | AIMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.61 | 4.84 | 2663 |
716 | AIN | 300 | 18 3/4 | 19 3/4 | 20 1/2 | 0 | |||
717 | AIND | 100 | 17 | 17 | 17 | 17 | 17 | 17 3/4 | 100 |
718 | AINI | 1000 | 2.8125 | 2.7500 | 3.2500 | 0 | |||
719 | AINIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
720 | AINN | 100 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 6400 |
721 | AIP | 300 | 43 1/2 | 0 | |||||
722 | AIPN | 5000 | 21/32 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 21400 |
723 | AIPNW | 100 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 100 |
724 | AIR | 400 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 7/8 | 21 3/8 | 600 |
725 | AIRB | 0 | 0 | ||||||
726 | AIRBY | 0 | 0 | ||||||
727 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | |||
728 | AIRM | 12900 | 3 5/16 | 3 5/16 | 3 11/16 | 3 1/4 | 3 1/4 | 3 5/8 | 48000 |
729 | AIRN | 0 | 0 | ||||||
730 | AIRO | 0 | 0 | ||||||
731 | AIRP | 8000 | 0.2400 | 0.1562 | 0.3125 | 0 | |||
732 | AIRR | 2300 | 0.5625 | 0.4687 | 0.7500 | 0 | |||
733 | AIRT | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 1000 |
734 | AIS/A | 400 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 400 | ||
735 | AIS/WS | 2500 | 1/4 | 0 | |||||
736 | AISA | 0 | 0 | ||||||
737 | AISF | 0 | 0 | ||||||
738 | AISI | 36000 | 0.0625 | 0.0625 | 0.1000 | 0 | |||
739 | AISX | 0 | 0 | ||||||
740 | AIT | 400 | 58 3/4 | 59 1/8 | 59 1/8 | 58 3/4 | 58 5/8 | 59 1/8 | 1500 |
741 | AITFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.00 | 0 |
742 | AITGX | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0 |
743 | AITI | 147000 | 0.0001 | 0 | |||||
744 | AITM | 0 | 0 | ||||||
745 | AIUS | 500 | 1.1875 | 1.1250 | 1.5000 | 0 | |||
746 | AIV | 400 | 19 3/4 | 19 3/4 | 20 | 19 5/8 | 5500 | ||
747 | AIVSX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 23.01 | 0 |
748 | AIX | 1000 | 3 13/16 | 3 15/16 | 4 5/16 | 0 | |||
749 | AIXXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.63 | 4.87 | 2020 |
750 | AIZ | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 18 1/8 | 100 |
751 | AJAY | 500 | 15/32 | 7/16 | 15/32 | 0 | |||
752 | AJAYP | 500 | 7 1/2 | 7 1/8 | 7 3/4 | 0 | |||
753 | AJAYU | 500 | 2 3/4 | 2 | 3 | 0 | |||
754 | AJAYW | 18000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 18000 |
755 | AJG | 1300 | 37 1/16 | 37 1/16 | 37 1/16 | 37 1/16 | 1300 | ||
756 | AJL | 200 | 22 | 22 | 22 | 22 | 22 1/8 | 22 3/4 | 200 |
757 | AJP | 300 | 19 1/2 | 0 | |||||
758 | AJRL | 500 | 0.0020 | 0 | |||||
759 | AK | 1000 | 17 1/4 | 16 1/2 | 17 3/8 | 16 1/2 | 3800 | ||
760 | AKAP | 0 | 0 | ||||||
761 | AKGXX | 0 | 0.29 | 5.55 | 5.71 | 11049 | |||
762 | AKLM | 1500 | 12 5/8 | 12 1/2 | 12 3/4 | 12 3/8 | 12 1/2 | 12 5/8 | 114200 |
763 | AKMXX | 0 | 0.47 | 5.59 | 5.74 | 2722 | |||
764 | AKO | 25000 | 34 5/8 | 36 7/8 | 37 5/8 | 0 | |||
765 | AKP | 0 | 0 | ||||||
766 | AKPp | 200 | 25 5/8 | 0 | |||||
767 | AKR.A | 0 | 0 | ||||||
768 | AKRA | 0 | 0 | ||||||
769 | AKRN | 5000 | 2 13/16 | 3 | 3 | 2 3/4 | 2 13/16 | 2 15/16 | 33300 |
770 | AKS | 200 | 33 7/8 | 34 3/8 | 35 1/4 | 0 | |||
771 | AKSE | 0 | 0 | ||||||
772 | AKSEF | 500 | 3 | 2 7/8 | 3 | 2 13/16 | 2 7/8 | 3 | 155300 |
773 | AKSp | 100 | 34 1/8 | 0 | |||||
774 | AKT.A | 0 | 0 | ||||||
775 | AKT.B | 0 | 0 | ||||||
776 | AKTXX | 0 | 0.86 | 5.00 | 5.14 | 2864 | |||
777 | AKXXX | 0 | 0.53 | 3.97 | 4.39 | 714 | |||
778 | AKZO | 0 | 0 | ||||||
779 | AKZOY | 100 | 58 1/4 | 58 5/8 | 58 5/8 | 58 1/4 | 58 1/4 | 58 5/8 | 3700 |
780 | AL | 100 | 31 5/8 | 30 1/2 | 31 | 0 | |||
781 | ALA | 500 | 17 7/8 | 17 5/8 | 18 1/8 | 0 | |||
782 | ALAB | 900 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 1500 |
783 | ALAC | 0 | 0 | ||||||
784 | ALAN | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 5/16 | 33000 |
785 | ALAP | 500 | 1.0000 | 0 | |||||
786 | ALB | 100 | 18 3/4 | 18 7/8 | 18 7/8 | 18 3/4 | 18 3/8 | 19 | 700 |
787 | ALBC | 200 | 15 7/8 | 16 1/2 | 18 | 0 | |||
788 | ALBEF | 0 | 0 | ||||||
789 | ALBK | 1000 | 28 3/4 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 | 4100 |
790 | ALBM | 12000 | 0.3125 | 0.3000 | 0.3125 | 0.2500 | 0.2500 | 0.3437 | 65000 |
791 | ALBML | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
792 | ALBR | 2000 | 0.5000 | 0.3750 | 0.5625 | 0 | |||
793 | ALCAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.21 | 0 |
794 | ALCBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
795 | ALCC | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/8 | 18 3/8 | 18 3/4 | 7400 |
796 | ALCD | 500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 1500 |
797 | ALCI | 200 | 8 | 8 | 9 1/4 | 0 | |||
798 | ALCL | 200 | 13 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 10900 |
799 | ALCM | 2500 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 4500 |
800 | ALCO | 300 | 24 3/4 | 25 3/4 | 25 3/4 | 24 3/4 | 24 3/4 | 25 3/4 | 4100 |
801 | ALCPX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.75 | 0 |
802 | ALD | 100 | 49 1/8 | 49 1/4 | 49 1/4 | 49 1/8 | 48 7/8 | 49 1/2 | 200 |
803 | ALDA | 1000 | 5 15/16 | 6 5/16 | 6 9/16 | 5 5/8 | 5 13/16 | 5 15/16 | 746600 |
804 | ALDCY | 0 | 0 | ||||||
805 | ALDD | 200 | 2.0000 | 0 | |||||
806 | ALDN | 0 | 0 | ||||||
807 | ALDNF | 2000 | 9 | 9 3/8 | 9 1/2 | 9 | 9 | 9 3/8 | 5000 |
808 | ALDV | 1000 | 3 | 2 3/4 | 3 3/8 | 0 | |||
809 | ALEGX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
810 | ALEI | 600 | 0.2800 | 0 | |||||
811 | ALES | 0 | 0 | ||||||
812 | ALET | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/2 | 1000 |
813 | ALEX | 600 | 23 1/8 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 6600 |
814 | ALF | 1000 | 13 1/4 | 0 | |||||
815 | ALFA | 200 | 14 | 14 3/4 | 14 3/4 | 14 | 14 | 14 3/4 | 2700 |
816 | ALFC | 300 | 17 | 17 | 17 | 17 | 17 | 17 3/4 | 300 |
817 | ALFE | 1000 | 0.0050 | 0 | |||||
818 | ALG | 1700 | 17 7/16 | 0 | |||||
819 | ALGBX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
820 | ALGI | 400 | 10 3/4 | 10 | 12 | 0 | |||
821 | ALGR | 100 | 37 3/4 | 36 3/4 | 37 3/4 | 36 1/4 | 37 1/4 | 37 3/4 | 46500 |
822 | ALGSF | 3000 | 4 15/64 | 4 1/4 | 4 1/4 | 4 11/64 | 3 7/8 | 4 1/4 | 9200 |
823 | ALGY | 1000 | 1.2500 | 0 | |||||
824 | ALH/WS | 0 | 1/8 | 1/2 | 0 | ||||
825 | ALHC | 0 | 0 | ||||||
826 | ALHCP | 300 | 24 | 23 1/2 | 24 1/8 | 0 | |||
827 | ALHY | 500 | 4 | 4 | 4 | 4 | 3 1/4 | 4 | 500 |
828 | ALHYW | 500 | 3/16 | 3/16 | 1/4 | 0 | |||
829 | ALIBX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0 |
830 | ALICX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 |
831 | ALIFX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 18.08 | 0 |
832 | ALII | 800 | 17 1/4 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 5500 |
833 | ALK | 1000 | 16 1/2 | 17 1/4 | 17 7/8 | 0 | |||
834 | ALKS | 1200 | 9 | 8 1/2 | 9 1/8 | 8 1/2 | 8 5/8 | 9 | 42900 |
835 | ALL | 100 | 41 7/8 | 41 3/4 | 41 7/8 | 41 3/4 | 41 3/8 | 41 7/8 | 500 |
836 | ALLA | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/16 | 5 1/4 | 6700 |
837 | ALLC | 400 | 13 7/8 | 13 7/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 11900 |
838 | ALLD | 0 | 0 | ||||||
839 | ALLE | 300 | 12 | 12 | 12 | 12 | 11 1/8 | 12 | 300 |
840 | ALLG | 300 | 9 3/4 | 9 | 10 | 0 | |||
841 | ALLP | 300 | 14 1/8 | 14 1/2 | 14 1/2 | 14 1/8 | 14 1/8 | 14 3/8 | 63700 |
842 | ALLXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.11 | 3.60 | 11098 |
843 | ALLY | 4000 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 5600 |
844 | ALM | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 200 |
845 | ALMBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
846 | ALMCX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
847 | ALMI | 2800 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 3/4 | 3400 |
848 | ALMIW | 1000 | 3/16 | 1/8 | 3/16 | 0 | |||
849 | ALMR | 500 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | |||
850 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | |||
851 | ALMSX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.11 | 0 |
852 | ALMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.39 | 4.15 | 1896 |
853 | ALN | 100 | 23 | 20 1/2 | 21 1/8 | 0 | |||
854 | ALNBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
855 | ALNCX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
856 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
857 | ALNK | 600 | 8 | 8 | 8 | 8 | 7 1/4 | 8 | 1500 |
858 | ALNT | 0 | 0 | ||||||
859 | ALNYX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.25 | 0 |
860 | ALO | 100 | 24 | 25 7/8 | 26 7/8 | 0 | |||
861 | ALO.W | 0 | 0 | ||||||
862 | ALO/WS | 200 | 7 5/8 | 0 | |||||
863 | ALOG | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 600 |
864 | ALOK | 0 | 0 | ||||||
865 | ALON | 0 | 0 | ||||||
866 | ALOT | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 10 | 300 |
867 | ALP | 0 | 0 | ||||||
868 | ALPAY | 0 | 0 | ||||||
869 | ALPS | 1500 | 7/8 | 15/16 | 1 1/16 | 7/8 | 7/8 | 1 | 129300 |
870 | ALPVN | 100 | 68.8500 | 0 | |||||
871 | ALPWM | 100 | 100.0000 | 0 | |||||
872 | ALPWO | 100 | 90.5250 | 0 | |||||
873 | ALPpA | 100 | 25 1/2 | 0 | |||||
874 | ALPpB | 200 | 24 3/4 | 0 | |||||
875 | ALPpC | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 200 | ||
876 | ALPpD | 200 | 20 5/8 | 0 | |||||
877 | ALPpH | 500 | 25 1/2 | 0 | |||||
878 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | |||
879 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | |||
880 | ALR | 1500 | 4 | 0 | |||||
881 | ALRC | 300 | 28 3/4 | 28 1/2 | 28 7/8 | 28 1/2 | 28 1/2 | 29 | 6500 |
882 | ALRI | 0 | 0 | ||||||
883 | ALRIZ | 500 | 19 1/4 | 18 3/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 7100 |
884 | ALRM | 100 | 11 | 10 7/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 | 30700 |
885 | ALRN | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 | 26 | 26 1/2 | 2500 |
886 | ALRT | 3500 | 10 1/8 | 9 5/8 | 10 1/8 | 9 1/2 | 9 7/8 | 10 1/8 | 84100 |
887 | ALRZ | 0 | 0 | ||||||
888 | ALRZV | 0 | 0 | ||||||
889 | ALS | 100 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 5/8 | 100 |
890 | ALSC | 1000 | 10 3/4 | 11 | 11 | 10 1/4 | 10 1/2 | 11 | 265800 |
891 | ALSCX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
892 | ALSM | 10000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
893 | ALST | 2300 | 23.7500 | 23.5000 | 25.5000 | 0 | |||
894 | ALT | 100 | 9 1/4 | 0 | |||||
895 | ALT.W | 0 | 0 | ||||||
896 | ALT/WS | 3000 | 3/64 | 0 | |||||
897 | ALTA | 2500 | 1 13/16 | 1 3/4 | 1 13/16 | 1 23/32 | 1 23/32 | 1 7/8 | 20700 |
898 | ALTBX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
899 | ALTC | 500 | 53 | 52 1/4 | 53 | 51 3/4 | 52 1/4 | 53 1/2 | 14700 |
900 | ALTD | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 1000 |
901 | ALTEM | 300 | 20.7500 | 0 | |||||
902 | ALTEN | 200 | 16.7500 | 0 | |||||
903 | ALTEP | 200 | 19.6250 | 0 | |||||
904 | ALTFX | 0 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 41.94 | 0 |
905 | ALTHX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.12 | 0 |
906 | ALTI | 0 | 0 | ||||||
907 | ALTN | 10000 | 14 11/16 | 14 5/8 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 134900 |
908 | ALTR | 3000 | 48 1/2 | 49 1/4 | 49 5/8 | 48 1/8 | 48 1/4 | 48 1/2 | 157300 |
909 | ALTX | 200 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
910 | ALU | 300 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 300 | ||
911 | ALW | 1000 | 5 3/8 | 5 1/4 | 5 5/8 | 0 | |||
912 | ALWS | 2000 | 1.0000 | 1.0000 | 1.4375 | 0 | |||
913 | ALX | 1000 | 61 1/2 | 69 | 70 1/8 | 0 | |||
914 | ALYD | 1000 | 1.6250 | 1.1875 | 1.8750 | 0 | |||
915 | AM | 200 | 7 1/2 | 5 1/2 | 6 | 0 | |||
916 | AM.W | 0 | 0 | ||||||
917 | AM/WS | 100 | 3/32 | 0 | |||||
918 | AMA | 1000 | 2 15/16 | 0 | |||||
919 | AMAC | 100 | 2 1/8 | 2 1/8 | 2 5/16 | 0 | |||
920 | AMACW | 2500 | 0.1875 | 0.1875 | 0.5625 | 0 | |||
921 | AMAGX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
922 | AMANX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 |
923 | AMAT | 500 | 37 3/8 | 37 1/2 | 37 7/8 | 37 | 37 1/8 | 37 3/8 | 1616800 |
924 | AMAp | 500 | 9 7/8 | 0 | |||||
925 | AMB | 200 | 44 5/8 | 44 3/8 | 44 3/4 | 44 3/8 | 44 1/2 | 45 | 1500 |
926 | AMBBX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 |
927 | AMBC | 100 | 23 7/8 | 22 | 24 1/2 | 0 | |||
928 | AMBDX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.69 | 0 |
929 | AMBE | 0 | 0 | ||||||
930 | AMBF | 7000 | 0.7800 | 0.7500 | 1.0625 | 0 | |||
931 | AMBI | 10000 | 3 13/16 | 3 11/16 | 3 13/16 | 3 9/16 | 3 3/4 | 3 13/16 | 76400 |
932 | AMBIW | 1500 | 1 1/16 | 7/8 | 1 1/8 | 0 | |||
933 | AMBK | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 32 1/4 | 300 |
934 | AMBLX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.97 | 0 |
935 | AMBR | 1000 | 8 5/8 | 8 1/8 | 8 5/8 | 0 | |||
936 | AMBY | 40000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 80000 |
937 | AMBpA | 100 | 134 1/4 | 0 | |||||
938 | AMC | 1100 | 5/32 | 1/8 | 1/4 | 0 | |||
939 | AMCCQ | 0 | 0 | ||||||
940 | AMCE | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 500 |
941 | AMCGX | 0 | 16.67 | 16.67 | 16.67 | 0 | |||
942 | AMCH | 10000 | 0.0010 | 0 | |||||
943 | AMCI | 700 | 0.8750 | 0.8750 | 1.0000 | 0 | |||
944 | AMCN | 1000 | 6 1/4 | 6 | 6 5/8 | 0 | |||
945 | AMCPX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.43 | 0 |
946 | AMCR | 0 | 0 | ||||||
947 | AMCRY | 1500 | 28 3/4 | 28 1/4 | 28 7/8 | 0 | |||
948 | AMCS | 500 | 17 1/2 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 7100 |
949 | AMCT | 5000 | 0.3125 | 0.2500 | 0.3750 | 0 | |||
950 | AMCTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 |
951 | AMCV | 1000 | 10 7/8 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 9000 |
952 | AMCp | 1200 | 1 1/2 | 1 3/8 | 2 | 0 | |||
953 | AMD | 300 | 17 1/2 | 18 | 18 1/8 | 17 1/2 | 17 1/4 | 17 1/2 | 25600 |
954 | AMDC | 0 | 0 | ||||||
955 | AMDD | 800 | 1.1250 | 1.0000 | 1.1250 | 0.9687 | 0.9687 | 1.1250 | 25300 |
956 | AMDI | 300000 | 0.0100 | 0 | |||||
957 | AMDR | 0 | 0 | ||||||
958 | AMDRF | 0 | 0 | ||||||
959 | AMDS | 20000 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
960 | AME | 1300 | 18 1/8 | 18 1/4 | 18 7/8 | 0 | |||
961 | AMECX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.86 | 0 |
962 | AMED | 100 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | |||
963 | AMEL | 2000 | 5.5625 | 5.6250 | 5.7500 | 5.5000 | 5.5000 | 5.8750 | 12100 |
964 | AMEO | 5000 | 0.5000 | 0 | |||||
965 | AMEP | 1900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 1900 |
966 | AMEQ | 1000 | 0.0010 | 0 | |||||
967 | AMER | 1000 | 37 3/8 | 37 3/4 | 38 | 36 3/4 | 37 1/4 | 37 3/8 | 446400 |
968 | AMES | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 3800 |
969 | AMESW | 4000 | 3/4 | 11/16 | 7/8 | 0 | |||
970 | AMET | 10000 | 0.2187 | 0.1562 | 0.3125 | 0 | |||
971 | AMEXF | 0 | 0 | ||||||
972 | AMF | 1900 | 8 3/4 | 8 7/8 | 9 1/4 | 0 | |||
973 | AMFB | 500 | 15 1/8 | 14 5/8 | 15 1/8 | 0 | |||
974 | AMFF | 500 | 33 1/2 | 33 3/8 | 33 1/2 | 33 | 33 | 33 1/2 | 8400 |
975 | AMFI | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 3/4 | 200 |
976 | AMFL | 0 | 0 | ||||||
977 | AMFLF | 0 | 0 | ||||||
978 | AMFN | 3000 | 0.0005 | 0 | |||||
979 | AMFTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.73 | 0 |
980 | AMG | 0 | 0 | ||||||
981 | AMGC | 2100 | 0.4600 | 0.3125 | 0.4687 | 0 | |||
982 | AMGD | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 3/4 | 200 |
983 | AMGEX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.07 | 0 |
984 | AMGI | 6000 | 0.0050 | 0.0010 | 0.0125 | 0 | |||
985 | AMGN | 1000 | 55 7/16 | 56 3/8 | 56 5/8 | 55 1/8 | 55 1/4 | 55 1/2 | 722700 |
986 | AMGV | 200 | 0.0500 | 0 | |||||
987 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | |||
988 | AMH | 1000 | 8 1/8 | 7 3/4 | 8 1/16 | 0 | |||
989 | AMHC | 700 | 9 1/4 | 9 3/16 | 9 3/8 | 9 | 9 | 9 3/8 | 4000 |
990 | AMHD | 1000 | 5.7500 | 5.5000 | 5.7500 | 5.2500 | 5.2500 | 5.7500 | 19500 |
991 | AMHIX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.18 | 0 |
992 | AMHYX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 |
993 | AMIE | 100 | 10 | 9 7/8 | 10 | 9 7/8 | 9 7/8 | 10 5/8 | 300 |
994 | AMIFX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.57 | 0 |
995 | AMIXX | 0 | 0.12 | 4.44 | 4.90 | 17 | |||
996 | AMK | 100 | 9 3/4 | 0 | |||||
997 | AML | 700 | 19 3/4 | 0 | |||||
998 | AMLC | 100 | 3.0000 | 0 | |||||
999 | AMLJ | 800 | 11 3/8 | 10 7/8 | 11 1/2 | 10 7/8 | 11 3/8 | 11 5/8 | 28300 |
1000 | AMLN | 1400 | 10 13/16 | 10 | 11 | 9 7/8 | 10 3/4 | 10 7/8 | 410000 |
1001 | AMLS | 3400 | 1.0000 | 0.7500 | 1.7500 | 0 | |||
1002 | AMLXY | 0 | 0 | ||||||
1003 | AMM | 2000 | 12 3/4 | 15 3/4 | 16 1/8 | 0 | |||
1004 | AMMB | 1000 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 130700 |
1005 | AMMBX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 |
1006 | AMMC | 1200 | 0.0600 | 0 | |||||
1007 | AMMPQ | 0 | 0 | ||||||
1008 | AMMSX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.25 | 0 |
1009 | AMMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.11 | 5.27 | 931 |
1010 | AMN | 300 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/4 | 1000 | ||
1011 | AMNB | 300 | 28.5000 | 27.5000 | 30.0000 | 0 | |||
1012 | AMNIX | 0 | 22.69 | 22.69 | 24.07 | 0 | |||
1013 | AMNXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.79 | 4.82 | 13480 |
1014 | AMO | 500 | 19 5/8 | 20 | 20 3/8 | 0 | |||
1015 | AMOO | 300 | 21 | 20 | 21 | 0 | |||
1016 | AMOPY | 0 | 0 | ||||||
1017 | AMP | 100 | 40 | 39 3/4 | 40 | 39 3/4 | 39 1/2 | 40 1/4 | 400 |
1018 | AMPBA | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 1/2 | 1000 |
1019 | AMPG | 600 | 0.1875 | 0.1875 | 0.2812 | 0 | |||
1020 | AMPH | 3000 | 8 7/8 | 8 3/8 | 9 | 8 | 8 3/4 | 9 | 169000 |
1021 | AMPI | 100 | 16 | 14 1/4 | 16 | 0 | |||
1022 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | |||
1023 | AMPX | 1000 | 4.2500 | 4.0625 | 4.2500 | 4.0000 | 4.1250 | 4.2500 | 257000 |
1024 | AMQU | 0 | 0 | ||||||
1025 | AMR | 200 | 75 3/8 | 73 1/4 | 73 5/8 | 0 | |||
1026 | AMRB | 300 | 11.2500 | 0 | |||||
1027 | AMRC | 1000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 5/8 | 4200 |
1028 | AMRD | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 1/2 | 27 1/4 | 2600 |
1029 | AMRF | 0 | 0 | ||||||
1030 | AMRGX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.35 | 0 |
1031 | AMRI | 1000 | 10 7/8 | 10 7/8 | 11 1/8 | 10 1/2 | 10 7/8 | 11 1/4 | 27200 |
1032 | AMRIX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
1033 | AMRL | 9900 | 8.8750 | 8.5000 | 9.0000 | 0 | |||
1034 | AMRMX | 0 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 25.90 | 0 |
1035 | AMRN | 800 | 24 3/8 | 25 | 25 | 24 3/8 | 24 1/4 | 24 7/8 | 19900 |
1036 | AMRNX | 0 | 4.41 | 4.41 | 4.68 | 0 | |||
1037 | AMRO | 2000 | 0.1500 | 0.0900 | 0.1500 | 0 | |||
1038 | AMRRX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.41 | 0 |
1039 | AMRT | 0 | 0 | ||||||
1040 | AMRV | 0 | 0 | ||||||
1041 | AMRVD | 0 | 0 | ||||||
1042 | AMS | 1000 | 2 | 0 | |||||
1043 | AMSAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.94 | 0 |
1044 | AMSBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
1045 | AMSC | 500 | 14 1/2 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 16600 |
1046 | AMSFX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
1047 | AMSLX | 0 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0 |
1048 | AMSO | 2000 | 0.8125 | 0.7500 | 0.9375 | 0 | |||
1049 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | |||
1050 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1051 | AMSR | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 0 | |||
1052 | AMST | 100 | 1 5/32 | 1 7/16 | 1 7/16 | 1 5/32 | 1 5/32 | 1 3/8 | 5400 |
1053 | AMSTX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 |
1054 | AMSV | 0 | 0 | ||||||
1055 | AMSW | 0 | 0 | ||||||
1056 | AMSWA | 325000 | 5 31/32 | 6 3/8 | 6 3/8 | 5 31/32 | 6 1/8 | 6 3/8 | 460900 |
1057 | AMSY | 1500 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 1/2 | 5300 |
1058 | AMT | 200 | 18 1/2 | 18 3/8 | 18 3/4 | 0 | |||
1059 | AMTA | 1000 | 7 1/2 | 8 1/4 | 8 1/4 | 7 3/8 | 7 1/2 | 7 7/8 | 48300 |
1060 | AMTC | 1200 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 4500 |
1061 | AMTHX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
1062 | AMTI | 2000 | 15/16 | 29/32 | 1 1/16 | 0 | |||
1063 | AMTL | 300 | 16 | 15 | 16 | 0 | |||
1064 | AMTR | 100 | 12 5/8 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 1500 |
1065 | AMTS | 600 | 0.6600 | 0.6000 | 0.7500 | 0 | |||
1066 | AMTVF | 0 | 1.0000 | 0 | |||||
1067 | AMTX | 200 | 8 63/64 | 8 5/8 | 9 1/8 | 8 9/16 | 8 7/8 | 9 | 158700 |
1068 | AMTXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.22 | 5.39 | 258 |
1069 | AMU | 1000 | 12 3/8 | 12 1/2 | 13 | 0 | |||
1070 | AMUIF | 0 | 0 | ||||||
1071 | AMUSX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.22 | 0 |
1072 | AMUTX | 0 | 24.89 | 24.89 | 24.89 | 0 | |||
1073 | AMV | 100 | 11 3/4 | 0 | |||||
1074 | AMW | 100 | 15 | 0 | |||||
1075 | AMWD | 1700 | 4 5/16 | 4 5/8 | 4 5/8 | 4 5/16 | 4 1/4 | 4 5/8 | 1800 |
1076 | AMWYX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.73 | 0 |
1077 | AMX | 1000 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 27 1/4 | 27 3/4 | 1000 |
1078 | AMXC | 2000 | 0.0010 | 0 | |||||
1079 | AMXI | 500 | 3 33/64 | 3 11/16 | 3 11/16 | 3 33/64 | 3 1/2 | 3 11/16 | 6100 |
1080 | AMXX | 1000 | 8 5/8 | 9 1/8 | 9 1/8 | 8 5/8 | 8 1/2 | 8 7/8 | 5700 |
1081 | AMZ | 500 | 25 3/4 | 0 | |||||
1082 | AN | 100 | 71 1/2 | 71 1/4 | 71 5/8 | 71 1/8 | 71 1/2 | 71 7/8 | 1800 |
1083 | ANABX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 |
1084 | ANACX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 |
1085 | ANAD | 200 | 19 3/4 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 3900 |
1086 | ANAFF | 2800 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 3/8 | 2800 |
1087 | ANAGX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.79 | 0 |
1088 | ANALX | 0 | 13.31 | 13.31 | 13.31 | 0 | |||
1089 | ANAT | 3000 | 65 1/4 | 65 1/4 | 65 1/4 | 65 1/4 | 65 1/4 | 65 3/4 | 3100 |
1090 | ANBC | 400 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/2 | 400 |
1091 | ANBK | 5000 | 9 3/4 | 9 3/4 | 10 | 0 | |||
1092 | ANBT | 0 | 0 | ||||||
1093 | ANC | 1000 | 6 3/8 | 5 3/4 | 6 7/8 | 0 | |||
1094 | ANCAX | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0 |
1095 | ANCFX | 0 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 23.83 | 0 |
1096 | ANCP | 0 | 0 | ||||||
1097 | ANCPO | 900 | 2.5000 | 0 | |||||
1098 | ANCPW | 0 | 0 | ||||||
1099 | ANCR | 3000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 11500 |
1100 | AND | 100 | 12 | 12 | 12 5/8 | 0 | |||
1101 | ANDB | 100 | 20 7/8 | 20 7/8 | 21 1/4 | 20 7/8 | 20 7/8 | 21 1/4 | 77900 |
1102 | ANDC | 0 | 0 | ||||||
1103 | ANDR | 100 | 4 1/4 | 4 1/2 | 5 1/4 | 0 | |||
1104 | ANDW | 1500 | 39 1/2 | 39 1/4 | 39 1/2 | 38 3/4 | 38 3/4 | 39 1/2 | 31000 |
1105 | ANDY | 500 | 15 3/4 | 15 1/2 | 15 3/4 | 14 3/4 | 15 | 15 3/4 | 3800 |
1106 | ANEAX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.61 | 0 |
1107 | ANEBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
1108 | ANEFX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 17.28 | 0 |
1109 | ANEN | 200 | 6 | 6 | 6 | 6 | 5 1/2 | 6 | 500 |
1110 | ANET | 100 | 15 3/4 | 15 1/8 | 16 1/4 | 14 3/4 | 15 1/2 | 16 | 48600 |
1111 | ANFH | 5000 | 3.2500 | 3.0625 | 3.2500 | 3.0000 | 3.0000 | 3.5000 | 23500 |
1112 | ANFS | 1000 | 2.7500 | 2.2500 | 2.7500 | 0 | |||
1113 | ANGBF | 0 | 0 | ||||||
1114 | ANGC | 400 | 0.1250 | 0 | |||||
1115 | ANGH | 0 | 0 | ||||||
1116 | ANGL | 0 | 0 | ||||||
1117 | ANGLY | 100 | 67 1/2 | 67 3/4 | 67 7/8 | 67 1/2 | 67 1/2 | 67 7/8 | 10400 |
1118 | ANGN | 7500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/8 | 8 1/4 | 40100 |
1119 | ANGNW | 2000 | 1 3/4 | 1 3/4 | 1 7/8 | 0 | |||
1120 | ANI/WS | 0 | 1 | 1 3/8 | 0 | ||||
1121 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | |||
1122 | ANIK | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 14300 |
1123 | ANIN | 0 | 0 | ||||||
1124 | ANITX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
1125 | ANJBX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
1126 | ANJCX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
1127 | ANJXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.98 | 3.53 | 897 |
1128 | ANL | 0 | 0 | ||||||
1129 | ANLT | 100 | 9 5/8 | 9 5/8 | 9 3/4 | 9 1/4 | 9 3/8 | 9 3/4 | 8900 |
1130 | ANLY | 200 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 | 30 3/4 | 200 |
1131 | ANM | 500 | 7 1/16 | 0 | |||||
1132 | ANMI | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 400 |
1133 | ANMR | 700 | 1 21/32 | 1 17/32 | 1 23/32 | 1 5/16 | 1 21/32 | 1 23/32 | 75400 |
1134 | ANMRW | 4000 | 9/16 | 1/2 | 3/4 | 0 | |||
1135 | ANN | 1300 | 11 1/2 | 11 3/8 | 11 1/2 | 11 1/4 | 11 3/8 | 11 3/4 | 2900 |
1136 | ANNAE | 0 | 0 | ||||||
1137 | ANNB | 700 | 19 | 17 3/4 | 19 3/4 | 0 | |||
1138 | ANND | 0 | 0 | ||||||
1139 | ANNDY | 0 | 0 | ||||||
1140 | ANNYW | 7000 | 2.2500 | 1.5000 | 3.2500 | 0 | |||
1141 | ANOO | 0 | 0 | ||||||
1142 | ANRG | 300 | 4 1/8 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 4500 |
1143 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
1144 | ANSA | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
1145 | ANSE | 0 | 0 | ||||||
1146 | ANSGX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
1147 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | |||
1148 | ANSNU | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 1/2 | 6 1/8 | 500 |
1149 | ANSNW | 1000 | 1 | 7/8 | 1 1/2 | 0 | |||
1150 | ANSNZ | 900 | 5/8 | 5/8 | 1 3/8 | 0 | |||
1151 | ANT | 200 | 22 3/4 | 22 1/4 | 23 | 0 | |||
1152 | ANTC | 1700 | 17 1/8 | 16 5/8 | 17 1/8 | 16 5/8 | 16 7/8 | 17 1/8 | 23700 |
1153 | ANTEP | 300 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | 300 | ||
1154 | ANTI | 0 | 0 | ||||||
1155 | ANTM | 38000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
1156 | ANTR | 10000 | 6 3/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 23600 |
1157 | ANTRX | 0 | 16.88 | 16.88 | 17.91 | 0 | |||
1158 | ANU | 500 | 8 3/8 | 0 | |||||
1159 | ANUC | 4000 | 0.0001 | 0 | |||||
1160 | ANVR | 0 | 0 | ||||||
1161 | ANWP | 100 | 242.0000 | 0 | |||||
1162 | ANWPX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.62 | 0 |
1163 | ANYCX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
1164 | ANYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.00 | 3.90 | 3022 |
1165 | ANZ | 300 | 24 1/2 | 0 | |||||
1166 | ANZp | 500 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 500 | ||
1167 | AOBDX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.41 | 0 |
1168 | AOBLX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.66 | 0 |
1169 | AOC | 1000 | 49 5/8 | 50 3/4 | 51 | 0 | |||
1170 | AOCC | 0 | 0 | ||||||
1171 | AOCMZ | 0 | 0 | ||||||
1172 | AOCpA | 10000 | 25 7/8 | 0 | |||||
1173 | AOCpB | 200 | 58 1/2 | 0 | |||||
1174 | AOEQX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.87 | 0 |
1175 | AOF | 200 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
1176 | AOG | 100 | 15 5/8 | 0 | |||||
1177 | AOGA | 2300 | 0.1250 | 0.0625 | 0.3125 | 0 | |||
1178 | AOHCX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
1179 | AOHIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
1180 | AOHXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.29 | 3.98 | 5593 |
1181 | AOITX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
1182 | AOLMX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.87 | 0 |
1183 | AOLX | 0 | 0 | ||||||
1184 | AOLXY | 0 | 0 | ||||||
1185 | AONAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
1186 | AONXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.52 | 5.66 | 3429 |
1187 | AOPA | 0 | 0 | ||||||
1188 | AOPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.28 | 5.29 | 5861 |
1189 | AOREX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 20.89 | 0 |
1190 | AORGB | 1000 | 42 3/4 | 41 1/4 | 43 1/2 | 0 | |||
1191 | AORI | 100 | 46 1/2 | 46 1/2 | 47 1/2 | 46 1/2 | 46 1/2 | 47 1/2 | 2700 |
1192 | AOS | 300 | 21 5/8 | 21 1/2 | 22 | 0 | |||
1193 | AOSC | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 7/8 | 20500 |
1194 | AOSH | 4400 | 0.5625 | 0 | |||||
1195 | AOTI | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/16 | 2 3/4 | 3 3/8 | 15200 |
1196 | AOTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.00 | 5.24 | 3856 |
1197 | AOXXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.14 | 3.81 | 708 |
1198 | AOXY | 300 | 0.0312 | 0.0312 | 0.0600 | 0 | |||
1199 | AOpA | 200 | 24 1/2 | 24 1/2 | 24 5/8 | 24 1/2 | 1700 | ||
1200 | AP | 100 | 10 3/4 | 10 3/8 | 10 7/8 | 0 | |||
1201 | APA | 1000 | 28 | 28 3/4 | 29 1/8 | 0 | |||
1202 | APABX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
1203 | APAC | 26400 | 29 1/4 | 29 1/8 | 29 3/8 | 29 | 29 | 29 3/8 | 103800 |
1204 | APAG | 0 | 0 | ||||||
1205 | APAGF | 500 | 17 | 16 1/2 | 17 1/2 | 0 | |||
1206 | APAGX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.93 | 0 |
1207 | APAL | 100 | 1.8750 | 0 | |||||
1208 | APAR | 5500 | 0.4375 | 0 | |||||
1209 | APAT | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 3/4 | 3100 |
1210 | APAXX | 0 | 0.71 | 5.36 | 5.50 | 441 | |||
1211 | APB | 500 | 15 3/4 | 15 5/8 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 9800 |
1212 | APBDX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.98 | 0 |
1213 | APBI | 10000 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 7 | 7 1/4 | 306000 |
1214 | APC | 100 | 52 3/4 | 53 1/8 | 53 7/8 | 0 | |||
1215 | APCC | 200 | 9 7/8 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 9 31/32 | 79100 |
1216 | APCH | 100 | 1.0000 | 0 | |||||
1217 | APCO | 500 | 2 15/16 | 2 27/32 | 2 15/16 | 2 27/32 | 2 27/32 | 2 15/16 | 10600 |
1218 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | |||
1219 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | |||
1220 | APCT | 2000 | 0.0100 | 0 | |||||
1221 | APCXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.19 | 5.34 | 3667 |
1222 | APD | 100 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 54 3/4 | 55 1/8 | 100 |
1223 | APEQX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.38 | 0 |
1224 | APEX | 100 | 0.2500 | 0 | |||||
1225 | APF | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 | 14 3/8 | 500 |
1226 | APFBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.77 | 0 |
1227 | APFC | 500 | 6 5/8 | 5 3/4 | 6 5/8 | 5 3/4 | 6 3/8 | 6 3/4 | 26000 |
1228 | APG | 1000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
1229 | APGAX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.90 | 0 |
1230 | APGBX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 |
1231 | APGG | 500 | 9 1/8 | 10 | 10 | 8 3/4 | 8 3/4 | 9 1/8 | 59800 |
1232 | APGI | 2000 | 19 | 18 3/4 | 19 | 18 3/4 | 18 3/4 | 19 3/4 | 4600 |
1233 | APGR | 5000 | 23 1/8 | 23 1/4 | 23 1/4 | 22 7/8 | 22 7/8 | 23 1/4 | 47800 |
1234 | APGT | 300 | 0.6875 | 0.6250 | 1.6250 | 0 | |||
1235 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.94 | 5.24 | 1996 |
1236 | APH | 400 | 22 1/2 | 22 7/8 | 22 7/8 | 22 1/2 | 22 3/8 | 22 3/4 | 1200 |
1237 | APHMF | 0 | 0 | ||||||
1238 | APHR | 15000 | 0.2600 | 0 | |||||
1239 | APHRW | 10000 | 0.0700 | 0 | |||||
1240 | APHRZ | 6000 | 0.0700 | 0 | |||||
1241 | APHT | 800 | 10 1/2 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 4400 |
1242 | API | 300 | 2 5/8 | 0 | |||||
1243 | APIGX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 |
1244 | APII | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 15/16 | 1000 |
1245 | APITX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 |
1246 | APIUX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 |
1247 | APIZ | 9600 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
1248 | APLC | 1000 | 0.1700 | 0.1000 | 0.1700 | 0 | |||
1249 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | |||
1250 | APLK | 3800 | 0.2500 | 0.1250 | 1.0000 | 0 | |||
1251 | APLO | 0 | 0 | ||||||
1252 | APLOF | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 5000 |
1253 | APLS | 7500 | 0.5000 | 0.6250 | 0.6875 | 0.4375 | 0.4375 | 0.5000 | 51500 |
1254 | APLX | 100 | 26 | 27 1/4 | 28 | 26 | 26 | 26 3/4 | 72800 |
1255 | APM | 1000 | 18 1/8 | 17 | 17 1/2 | 0 | |||
1256 | APMC | 2000 | 9 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 23300 |
1257 | APMCA | 1000 | 0.0001 | 0 | |||||
1258 | APML | 0 | 0 | ||||||
1259 | APMLF | 0 | 0 | ||||||
1260 | APNT | 1000 | 0.0030 | 0.0030 | 0.0200 | 0 | |||
1261 | APOE | 0 | 0 | ||||||
1262 | APOG | 100 | 16 1/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 1400 |
1263 | APOL | 1000 | 38 | 38 1/4 | 38 1/4 | 37 1/4 | 37 1/4 | 38 | 14900 |
1264 | APOS | 1500 | 6 15/16 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 3/32 | 33200 |
1265 | APOXX | 0 | 0.67 | 5.37 | 5.53 | 1130 | |||
1266 | APP | 100 | 6 3/8 | 6 3/8 | 6 13/16 | 0 | |||
1267 | APPB | 500 | 23 1/8 | 23 1/2 | 23 1/2 | 22 3/4 | 23 | 23 1/4 | 829200 |
1268 | APPI | 500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 500 |
1269 | APPL | 0 | 0 | ||||||
1270 | APPN | 3000 | 0.0001 | 0 | |||||
1271 | APPV | 3000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9375 | 3000 |
1272 | APPWM | 100 | 61.0000 | 0 | |||||
1273 | APR | 400 | 11 1/8 | 11 | 11 1/2 | 0 | |||
1274 | APRA | 300 | 27 1/4 | 28 3/4 | 29 1/2 | 27 | 27 | 27 1/2 | 75600 |
1275 | APRBD | 0 | 0 | ||||||
1276 | APRCP | 100 | 62.5000 | 0 | |||||
1277 | APRDN | 200 | 58.2500 | 0 | |||||
1278 | APRDO | 100 | 65.2500 | 0 | |||||
1279 | APRE | 1000 | 0.8750 | 0 | |||||
1280 | APRH | 11100 | 0.2000 | 0.1250 | 0.6250 | 0 | |||
1281 | APS | 400 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 23 1/8 | 400 |
1282 | APSB | 0 | 0 | ||||||
1283 | APSEL | 400 | 44.0000 | 0 | |||||
1284 | APSEM | 100 | 30.0000 | 200 | |||||
1285 | APSEN | 100 | 31.2500 | 0 | |||||
1286 | APSEO | 100 | 50.0000 | 0 | |||||
1287 | APSEP | 100 | 13.2500 | 0 | |||||
1288 | APSG | 1000 | 4 1/8 | 3 3/4 | 4 1/4 | 200 | |||
1289 | APSI | 500 | 18 | 17 3/4 | 18 | 17 | 17 | 18 | 1114700 |
1290 | APSO | 5000 | 19 5/8 | 19 5/8 | 20 | 19 3/8 | 19 3/8 | 19 5/8 | 105600 |
1291 | APSw | 0 | 0 | ||||||
1292 | APT | 300 | 1/2 | 0 | |||||
1293 | APTC | 1000 | 0.3750 | 0 | |||||
1294 | APTD | 1600 | 1.5312 | 1.5000 | 1.5312 | 1.5000 | 1.4687 | 1.5312 | 2600 |
1295 | APTFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.10 | 0 |
1296 | APTL | 0 | 0 | ||||||
1297 | APTO | 11200 | 0.7500 | 0.7500 | 1.0625 | 0 | |||
1298 | APTS | 2000 | 7 | 6 1/8 | 7 3/16 | 6 1/8 | 6 7/8 | 7 | 246600 |
1299 | APTV | 5000 | 1/2 | 9/16 | 9/16 | 15/32 | 15/32 | 9/16 | 17500 |
1300 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | |||
1301 | APU | 500 | 24 3/4 | 24 1/2 | 25 1/2 | 0 | |||
1302 | APUB | 200 | 149.0000 | 0 | |||||
1303 | APUX | 700 | 1.7500 | 1.0000 | 1.7500 | 0 | |||
1304 | APUXW | 100 | 0.0100 | 0 | |||||
1305 | APW | 500 | 30 1/4 | 0 | |||||
1306 | APX | 2000 | 8 7/8 | 8 5/8 | 9 1/4 | 0 | |||
1307 | APXRF | 0 | 0 | ||||||
1308 | APY | 1000 | 26 | 25 5/8 | 26 1/4 | 0 | |||
1309 | AQBLX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
1310 | AQCR | 1000 | 2 3/32 | 2 | 2 1/8 | 2 | 1 15/16 | 2 1/8 | 6500 |
1311 | AQCRU | 500 | 3 3/4 | 4 1/2 | 5 3/4 | 0 | |||
1312 | AQCRW | 5300 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 6800 |
1313 | AQCRZ | 1500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 1500 |
1314 | AQEIX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 |
1315 | AQFIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
1316 | AQGN | 1000 | 3.5000 | 3.7500 | 3.7500 | 3.2500 | 3.0000 | 3.6250 | 11500 |
1317 | AQM | 500 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/8 | 500 |
1318 | AQP | 300 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | |||
1319 | AQQA | 1000 | 0.0001 | 0 | |||||
1320 | AQQAW | 5000 | 0.0001 | 0.0001 | 0.0200 | 0 | |||
1321 | AQS | 200 | 7/8 | 13/16 | 1 1/8 | 0 | |||
1322 | AQSE | 3500 | 0.2800 | 0.2300 | 0.2800 | 0.2300 | 0.2500 | 0.2800 | 116200 |
1323 | AQTN | 200 | 7 1/4 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 2400 |
1324 | AQUX | 8000 | 6 21/32 | 6 5/8 | 6 7/8 | 0 | |||
1325 | AQUXW | 3000 | 1 11/16 | 1 5/8 | 2 | 0 | |||
1326 | AR | 100 | 29 5/8 | 30 | 30 1/4 | 29 1/2 | 29 3/8 | 29 3/4 | 1700 |
1327 | ARA | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 0 | |||
1328 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
1329 | ARAMJ | 0 | 0 | ||||||
1330 | ARAN | 0 | 0 | ||||||
1331 | ARANY | 1400 | 36 3/4 | 35 3/8 | 36 7/8 | 0 | |||
1332 | ARB | 300 | 14 1/4 | 0 | |||||
1333 | ARBC | 667 | 8 7/16 | 0 | |||||
1334 | ARBE | 500 | 1.0000 | 0 | |||||
1335 | ARBL | 0 | 0 | ||||||
1336 | ARBLX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.81 | 0 |
1337 | ARBLY | 0 | 0 | ||||||
1338 | ARBR | 1500 | 22 3/4 | 21 3/4 | 22 3/4 | 21 1/4 | 22 1/4 | 22 3/4 | 54600 |
1339 | ARBX | 1700 | 0.0625 | 0.0312 | 0.4687 | 0 | |||
1340 | ARBw | 0 | 0 | ||||||
1341 | ARC | 500 | 116 5/8 | 116 1/4 | 116 7/8 | 116 1/4 | 116 1/4 | 117 | 3500 |
1342 | ARCAX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.28 | 0 |
1343 | ARCCA | 2000 | 2 | 2 | 2 | 2 | 2 | 2 3/16 | 6700 |
1344 | ARCCW | 1100 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 31/32 | 1100 |
1345 | ARCCZ | 4000 | 3/8 | 3/8 | 15/32 | 0 | |||
1346 | ARCGX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
1347 | ARCH | 2500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/8 | 2 3/16 | 2900 |
1348 | ARCI | 1200 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 3200 |
1349 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
1350 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | |||
1351 | ARCT | 0 | 0 | ||||||
1352 | ARCU | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
1353 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | ||||
1354 | ARCpC | 100 | 252 1/4 | 0 | |||||
1355 | ARDFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 |
1356 | ARDNA | 200 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 56 1/2 | 59 | 200 |
1357 | ARE | 100 | 7/*** | 3/*** | 1/16 | 0 | |||
1358 | AREA | 100 | 23 1/2 | 23 | 24 1/2 | 0 | |||
1359 | AREE | 2000 | 4 1/2 | 4 | 4 1/2 | 4 | 4 | 4 1/2 | 25400 |
1360 | AREL | 1000 | 4 7/16 | 4 5/8 | 4 13/16 | 4 3/8 | 4 7/16 | 4 5/8 | 43000 |
1361 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | |||
1362 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
1363 | AREN | 0 | 0 | ||||||
1364 | ARG | 100 | 32 3/4 | 34 | 35 3/4 | 0 | |||
1365 | ARGFX | 0 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
1366 | ARGIX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
1367 | ARGL | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 200 |
1368 | ARGN | 0 | 0 | ||||||
1369 | ARGNA | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 11 1/2 | 1300 |
1370 | ARGO | 1000 | 2.0000 | 0 | |||||
1371 | ARGT | 200 | 24 1/4 | 22 1/2 | 24 1/4 | 22 1/2 | 22 | 24 1/4 | 600 |
1372 | ARGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.18 | 5.37 | 213 |
1373 | ARGY | 2000 | 8 3/8 | 8 1/8 | 8 3/8 | 7 7/8 | 8 3/16 | 8 3/8 | 49200 |
1374 | ARGYG | 25 | 90 3/4 | 91 | 91 | 90 3/4 | 90 | 91 1/2 | 30 |
1375 | ARH | 200 | 4 3/4 | 5 3/4 | 6 1/8 | 0 | |||
1376 | ARIA | 3000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 4 1/2 | 4 3/4 | 15800 |
1377 | ARIAW | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 500 |
1378 | ARIB | 1000 | 3/4 | 3/4 | 13/16 | 0 | |||
1379 | ARIC | 300000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
1380 | ARIEX | 0 | 11.14 | 11.14 | 11.66 | 0 | |||
1381 | ARII | 3000 | 0.0010 | 0 | |||||
1382 | ARIN | 0 | 0 | ||||||
1383 | ARINA | 500 | 2 1/2 | 2 1/8 | 2 1/2 | 0 | |||
1384 | ARIS | 1000 | 2 15/16 | 2 11/16 | 2 15/16 | 0 | |||
1385 | ARIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.35 | 5.54 | 12342 |
1386 | ARJR | 1500 | 0.0100 | 0 | |||||
1387 | ARK | 300 | 9 | 8 3/4 | 9 1/8 | 0 | |||
1388 | ARKIX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
1389 | ARKNN | 100 | 94.0000 | 0 | |||||
1390 | ARKNO | 400 | 99.2500 | 0 | |||||
1391 | ARKNP | 100 | 80.7500 | 0 | |||||
1392 | ARKR | 600 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 1/4 | 600 |
1393 | ARKXX | 0 | 0.47 | 5.28 | 5.41 | 938 | |||
1394 | ARL | 0 | 0 | ||||||
1395 | ARLC | 0 | 0 | ||||||
1396 | ARLCF | 400 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 2600 |
1397 | ARLR | 0 | 0 | ||||||
1398 | ARLRF | 0 | 0 | ||||||
1399 | ARLWF | 4000 | 33/64 | 7/16 | 9/16 | 0 | |||
1400 | ARM | 0 | 0 | ||||||
1401 | ARM+ | 0 | 0 | ||||||
1402 | ARMBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
1403 | ARMF | 1000 | 2 1/16 | 2 | 2 3/32 | 2 | 2 | 2 3/32 | 10400 |
1404 | ARMFU | 1000 | 4 5/8 | 4 5/8 | 5 | 0 | |||
1405 | ARMFW | 2000 | 5/8 | 19/32 | 11/16 | 0 | |||
1406 | ARMGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
1407 | ARMOX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.34 | 0 |
1408 | ARMR | 400 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 | 17 3/4 | 3500 |
1409 | ARMSX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
1410 | ARMXX | 0 | 0.86 | 4.90 | 5.03 | 590 | |||
1411 | ARMp | 2000 | 26 9/32 | 0 | |||||
1412 | ARN | 100 | 41 3/8 | 42 3/4 | 43 | 0 | |||
1413 | ARNX | 3000 | 3 7/16 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 42900 |
1414 | ARNpA | 300 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 2900 | ||
1415 | ARO | 500 | 9 | 2 3/4 | 4 1/4 | 0 | |||
1416 | AROC | 5000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 5000 |
1417 | ARON | 0 | 0 | ||||||
1418 | ARONA | 300 | 18 1/2 | 17 3/4 | 18 1/2 | 0 | |||
1419 | ARONB | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 3/4 | 400 |
1420 | AROS | 300 | 27 | 27 | 27 1/4 | 27 | 27 | 27 7/8 | 13700 |
1421 | AROW | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 18 1/4 | 500 |
1422 | AROYF | 0 | 0 | ||||||
1423 | ARP | 0 | 0 | ||||||
1424 | ARPLM | 200 | 60.0000 | 0 | |||||
1425 | ARPLN | 100 | 60.0000 | 0 | |||||
1426 | ARPLP | 200 | 55.0000 | 0 | |||||
1427 | ARPPO | 200 | 33.7500 | 0 | |||||
1428 | ARPWM | 100 | 95.4000 | 0 | |||||
1429 | ARPWN | 100 | 52.0000 | 0 | |||||
1430 | ARPWO | 800 | 26.2500 | 0 | |||||
1431 | ARPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.53 | 4.68 | 3826 |
1432 | ARPpQ | 29660 | 88 19/64 | 0 | |||||
1433 | ARPpW | 200 | 25 1/8 | 0 | |||||
1434 | ARRA | 0 | 0 | ||||||
1435 | ARRAY | 0 | 0 | ||||||
1436 | ARRB | 0 | 0 | ||||||
1437 | ARRBY | 0 | 0 | ||||||
1438 | ARRD | 0 | 0 | ||||||
1439 | ARRO | 100 | 37 3/4 | 36 1/2 | 38 1/4 | 36 1/2 | 36 3/4 | 38 1/4 | 10900 |
1440 | ARRS | 2300 | 14 5/32 | 14 | 14 3/8 | 14 | 13 3/4 | 14 3/8 | 76400 |
1441 | ARRW | 4000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 8900 |
1442 | ARRXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.25 | 5.43 | 2017 |
1443 | ARS | 0 | 0 | ||||||
1444 | ARSC | 0 | 0 | ||||||
1445 | ARSCC | 0 | 0 | ||||||
1446 | ARSD | 3000 | 5/8 | 5/8 | 1 | 0 | |||
1447 | ARSN | 500 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 1400 |
1448 | ARSNW | 1500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 1500 |
1449 | ARSW | 1000 | 40 1/2 | 39 3/4 | 40 1/2 | 39 3/4 | 39 3/4 | 40 1/2 | 4900 |
1450 | ARSY | 10000 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
1451 | ART | 200 | 11/16 | 0 | |||||
1452 | ARTC | 0 | 0 | ||||||
1453 | ARTF | 4000 | 0.5000 | 0 | |||||
1454 | ARTG | 300 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | |||
1455 | ARTH | 0 | 0 | ||||||
1456 | ARTHF | 500 | 28 1/2 | 28 1/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 1/2 | 63400 |
1457 | ARTL | 100 | 5 | 5 1/4 | 5 1/4 | 5 | 4 | 5 1/4 | 300 |
1458 | ARTM | 0 | 0 | ||||||
1459 | ARTMQ | 200 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
1460 | ARTNA | 1400 | 14.0000 | 0 | |||||
1461 | ARTS | 100 | 3 1/8 | 3 1/4 | 3 3/8 | 0 | |||
1462 | ARTSX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
1463 | ARTW | 500 | 5 1/4 | 4 1/4 | 5 1/4 | 0 | |||
1464 | ARTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.78 | 3.87 | 53 |
1465 | ARUGX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.34 | 0 |
1466 | ARV | 300 | 18 | 17 7/8 | 18 3/8 | 0 | |||
1467 | ARVI | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/4 | 200 |
1468 | ARVX | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 1/4 | 600 |
1469 | ARW | 500 | 40 | 40 1/4 | 40 1/4 | 40 | 39 7/8 | 42 1/2 | 1800 |
1470 | ARWKF | 0 | 0 | ||||||
1471 | ARWM | 2000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 4.2500 | 6.2500 | 2000 |
1472 | ARX | 100 | 4 1/4 | 3 5/8 | 4 1/8 | 0 | |||
1473 | ARXA | 400 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 3.7500 | 400 |
1474 | ARYT | 0 | 0 | ||||||
1475 | ARYTF | 10000 | 13/16 | 13/16 | 13/16 | 3/4 | 3/4 | 27/32 | 29700 |
1476 | AS | 200 | 6 | 5 7/8 | 6 3/8 | 0 | |||
1477 | ASA | 100 | 41 5/8 | 41 1/8 | 41 3/4 | 41 1/8 | 41 1/2 | 41 7/8 | 3500 |
1478 | ASAA | 200 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
1479 | ASAI | 1000 | 23 5/8 | 23 3/8 | 23 5/8 | 23 3/8 | 23 3/8 | 23 5/8 | 39200 |
1480 | ASARX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
1481 | ASAT | 1600 | 0.5000 | 0 | |||||
1482 | ASBC | 2600 | 38 1/2 | 39 1/2 | 39 1/2 | 38 1/2 | 38 1/2 | 39 1/4 | 10100 |
1483 | ASBG | 2000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1484 | ASBI | 200 | 18 | 18 | 18 3/4 | 0 | |||
1485 | ASBK | 200 | 14 | 14 | 14 | 14 | 13 1/4 | 14 1/8 | 200 |
1486 | ASBP | 500 | 15 1/2 | 15 1/4 | 15 3/4 | 0 | |||
1487 | ASC | 1200 | 26 5/8 | 26 5/8 | 27 | 0 | |||
1488 | ASCA | 400 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 6 7/8 | 7 1/2 | 500 |
1489 | ASCAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.55 | 0 |
1490 | ASCBX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 |
1491 | ASCEX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
1492 | ASCO | 300 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 3 | 300 |
1493 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | |||
1494 | ASCP | 3000 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 2.2500 | 3000 |
1495 | ASCPX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
1496 | ASD | 300 | 26 7/8 | 26 7/8 | 27 3/8 | 0 | |||
1497 | ASDBX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
1498 | ASDR | 1200 | 0.0001 | 0.0001 | 0.0040 | 0 | |||
1499 | ASDYX | 0 | 13.00 | 13.00 | 13.65 | 0 | |||
1500 | ASE | 300 | 8 | 0 | |||||
1501 | ASEA | 0 | 0 | ||||||
1502 | ASEAY | 12100 | 100 1/2 | 100 1/8 | 100 5/8 | 100 1/8 | 100 1/8 | 100 5/8 | 12700 |
1503 | ASEC | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/8 | 15 3/4 | 200 |
1504 | ASEL | 1000 | 66.3750 | 0 | |||||
1505 | ASET | 200 | 0.3700 | 0.3700 | 0.4375 | 0 | |||
1506 | ASFC | 300 | 45 | 45 1/8 | 45 1/4 | 45 | 45 | 45 3/8 | 4300 |
1507 | ASFI | 3500 | 4 11/16 | 4 5/8 | 5 | 0 | |||
1508 | ASFN | 200 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 5 7/8 | 200 |
1509 | ASFT | 100 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 7400 |
1510 | ASG | 700 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 700 |
1511 | ASGIX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.30 | 0 |
1512 | ASGL | 0 | 0 | ||||||
1513 | ASGLY | 0 | 0 | ||||||
1514 | ASGMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 |
1515 | ASGN | 100 | 30 1/4 | 30 | 30 1/4 | 30 | 30 1/4 | 30 3/4 | 3600 |
1516 | ASGP | 400 | 1.2500 | 0 | |||||
1517 | ASGR | 1000 | 7 1/4 | 6 7/8 | 7 3/8 | 0 | |||
1518 | ASH | 100 | 35 3/4 | 35 3/4 | 36 1/4 | 0 | |||
1519 | ASHA | 2000 | 5.5000 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 2400 |
1520 | ASHC | 5000 | 32 | 32 3/4 | 32 3/4 | 32 | 32 | 32 3/4 | 8300 |
1521 | ASHE | 400 | 5 3/8 | 4 7/8 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 31600 |
1522 | ASHEW | 1600 | 5/8 | 5/8 | 1 1/8 | 0 | |||
1523 | ASHF | 0 | 0 | ||||||
1524 | ASHFY | 0 | 0 | ||||||
1525 | ASHG | 100 | 109.0000 | 0 | |||||
1526 | ASHW | 400 | 6 | 5 3/4 | 6 | 5 1/2 | 5 7/8 | 6 | 78700 |
1527 | ASHp | 3000 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 3000 | ||
1528 | ASI | 200 | 11/16 | 11/16 | 1 | 0 | |||
1529 | ASIA | 400 | 6.3750 | 6.3750 | 6.5000 | 6.1250 | 6.1250 | 6.3750 | 26400 |
1530 | ASIFX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
1531 | ASII | 500 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 1100 |
1532 | ASILU | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/8 | 13 1/2 | 13 5/8 | 7000 |
1533 | ASIP | 0 | 0 | ||||||
1534 | ASIPY | 1000 | 11 7/8 | 11 3/4 | 12 | 0 | |||
1535 | ASITX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
1536 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | |||
1537 | ASIV | 0 | 0 | ||||||
1538 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | |||
1539 | ASKI | 0 | 0 | ||||||
1540 | ASKw | 0 | 0 | ||||||
1541 | ASLC | 1300 | 0.0625 | 0 | |||||
1542 | ASLM | 200 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
1543 | ASLXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.40 | 5.47 | 754 |
1544 | ASM | 500 | 21 3/8 | 22 1/4 | 22 5/8 | 0 | |||
1545 | ASMCX | 0 | 17.16 | 17.16 | 17.16 | 0 | |||
1546 | ASMD | 0 | 0 | ||||||
1547 | ASMDF | 0 | 0 | ||||||
1548 | ASMI | 0 | 0 | ||||||
1549 | ASMIF | 1000 | 39 1/2 | 41 | 41 1/2 | 38 3/4 | 39 | 39 1/2 | 29600 |
1550 | ASML | 0 | 0 | ||||||
1551 | ASMLF | 7000 | 42 5/8 | 45 | 45 | 42 5/8 | 42 5/8 | 43 1/4 | 129700 |
1552 | ASMTX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
1553 | ASMUX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
1554 | ASN | 200 | 45 1/2 | 45 1/2 | 46 | 0 | |||
1555 | ASND | 2000 | 35 1/2 | 36 1/2 | 36 3/4 | 35 | 35 | 35 1/2 | 551700 |
1556 | ASNI | 10000 | 0.6200 | 0.6562 | 0.6562 | 0.6200 | 0.5625 | 1.0000 | 20000 |
1557 | ASNT | 300 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 6 7/8 | 11800 |
1558 | ASNp | 2000 | 104 1/8 | 0 | |||||
1559 | ASNpB | 400 | 84 1/2 | 0 | |||||
1560 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | ||||
1561 | ASO | 200 | 38 1/2 | 38 3/4 | 38 3/4 | 38 1/2 | 38 3/8 | 38 7/8 | 900 |
1562 | ASOP | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | |||
1563 | ASP | 200 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | |||
1564 | ASPH | 2500 | 0.7500 | 0.1250 | 1.0000 | 0 | |||
1565 | ASPN | 5100 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
1566 | ASPT | 1000 | 31 1/2 | 31 1/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 13900 |
1567 | ASPX | 800 | 17 | 16 3/8 | 17 1/4 | 16 3/8 | 16 7/8 | 17 1/8 | 147900 |
1568 | ASR | 300 | 16 1/8 | 16 1/8 | 16 3/4 | 0 | |||
1569 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
1570 | AST | 1000 | 8 5/16 | 8 1/8 | 8 1/2 | 0 | |||
1571 | ASTA | 100 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 32600 |
1572 | ASTAL | 10 | 33 | 33 | 34 | 0 | |||
1573 | ASTCX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
1574 | ASTD | 0 | 0 | ||||||
1575 | ASTDP | 0 | 0 | ||||||
1576 | ASTE | 25000 | 9 1/2 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 50600 |
1577 | ASTF | 1500 | 41 3/4 | 42 | 42 | 41 1/2 | 41 1/2 | 42 | 48100 |
1578 | ASTI | 3600 | 0.4375 | 0.4375 | 0.5000 | 0 | |||
1579 | ASTK | 0 | 0 | ||||||
1580 | ASTO | 1000 | 0.8125 | 0 | |||||
1581 | ASTR | 1000 | 5 3/4 | 5 5/8 | 6 | 0 | |||
1582 | ASTTX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.85 | 0 |
1583 | ASTX | 400 | 13 3/4 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 600 |
1584 | ASTXW | 5000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 6700 |
1585 | ASTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95 | 5.10 | 511 |
1586 | ASUR | 4000 | 5/8 | 9/16 | 3/4 | 0 | |||
1587 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
1588 | ASVI | 500 | 6 1/4 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 3500 |
1589 | ASW | 500 | 1 3/4 | 0 | |||||
1590 | ASWC | 1400 | 0.2500 | 0.1800 | 0.2500 | 0 | |||
1591 | ASXI | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
1592 | ASXw | 0 | 0 | ||||||
1593 | ASYS | 100 | 8 1/4 | 7 5/8 | 8 1/4 | 7 5/8 | 7 5/8 | 8 1/4 | 1800 |
1594 | ASYSW | 2000 | 3 | 3 | 3 1/2 | 0 | |||
1595 | ASYT | 300 | 33 1/2 | 34 1/2 | 34 1/2 | 33 1/2 | 33 1/2 | 34 1/2 | 500 |
1596 | ASZ | 300 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/4 | 15 1/4 | 3800 |
1597 | ASp | 700 | 24 | 0 | |||||
1598 | ASpA | 100 | 47 3/8 | 0 | |||||
1599 | ASpB | 100 | 51 1/8 | 0 | |||||
1600 | AT | 300 | 29 7/8 | 30 | 30 3/8 | 0 | |||
1601 | ATA | 500 | 5 | 5 | 5 1/2 | 0 | |||
1602 | ATAXZ | 200 | 8 5/8 | 8 5/8 | 9 | 0 | |||
1603 | ATC | 500 | 2 | 2 | 2 | 2 | 1 13/16 | 2 1/8 | 5500 |
1604 | ATCAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.66 | 0 |
1605 | ATCC | 10000 | 0.4687 | 0.2500 | 0.4687 | 0.2500 | 0.2812 | 0.5000 | 20500 |
1606 | ATCE | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 10200 |
1607 | ATCEL | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 1/4 | 200 |
1608 | ATCG | 1400 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
1609 | ATCH | 1000 | 0.6250 | 0 | |||||
1610 | ATCM | 0 | 0 | ||||||
1611 | ATCN | 100 | 3.5000 | 0 | |||||
1612 | ATCO | 400 | 0.2812 | 0.2812 | 0.4062 | 0 | |||
1613 | ATCT | 100 | 6 5/16 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 5/16 | 30500 |
1614 | ATCU | 0 | 0 | ||||||
1615 | ATCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.02 | 3.68 | 393 |
1616 | ATD.A | 0 | 0 | ||||||
1617 | ATD.B | 0 | 0 | ||||||
1618 | ATE | 100 | 19 7/8 | 20 | 20 | 19 7/8 | 19 3/4 | 20 | 2100 |
1619 | ATEA | 5000 | 21 1/4 | 21 | 21 1/4 | 21 | 21 | 21 1/2 | 8600 |
1620 | ATEBX | 0 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0 |
1621 | ATEC | 1000 | 31/32 | 29/32 | 1 | 0 | |||
1622 | ATECW | 400 | 1/16 | 1/16 | 3/32 | 0 | |||
1623 | ATECX | 0 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0 |
1624 | ATEG | 400 | 9.8750 | 9.7500 | 9.8750 | 9.6250 | 9.6250 | 9.8750 | 20800 |
1625 | ATEL | 100 | 14 3/8 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 1100 |
1626 | ATEST | 1000 | 11 7/8 | 11 5/8 | 11 7/8 | 1000 | |||
1627 | ATEV | 700 | 7.8750 | 7.0000 | 8.3750 | 0 | |||
1628 | ATEX | 1000 | 2.2500 | 2.0000 | 3.0000 | 0 | |||
1629 | ATF | 200 | 89 1/8 | 89 1/8 | 89 1/8 | 89 1/8 | 200 | ||
1630 | ATFBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.68 | 0 |
1631 | ATG | 600 | 19 3/8 | 19 | 19 3/8 | 19 | 19 1/4 | 19 3/4 | 5100 |
1632 | ATGBX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
1633 | ATGI | 100 | 8 1/8 | 8 | 8 1/8 | 7 13/16 | 7 7/8 | 8 1/8 | 4800 |
1634 | ATGRX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.23 | 0 |
1635 | ATGTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.43 | 0 |
1636 | ATGp | 200 | 25 3/4 | 0 | |||||
1637 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | ||||
1638 | ATH | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 300 | ||
1639 | ATHM | 3000 | 0.0010 | 0 | |||||
1640 | ATHN | 1600 | 13 | 12 3/8 | 13 5/8 | 12 3/8 | 13 | 13 1/4 | 208000 |
1641 | ATHR | 3800 | 1.5000 | 1.3750 | 1.8125 | 0 | |||
1642 | ATI | 300 | 28 1/8 | 28 | 28 1/8 | 28 | 27 1/8 | 27 7/8 | 1100 |
1643 | ATIN | 0 | 0 | ||||||
1644 | ATINX | 0 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 0 |
1645 | ATIS | 6000 | 10 1/8 | 10 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 73200 |
1646 | ATIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.90 | 5.05 | 2600 |
1647 | ATK | 100 | 50 7/8 | 48 | 48 5/8 | 0 | |||
1648 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
1649 | ATKN | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 500 |
1650 | ATL | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 600 | ||
1651 | ATLA | 3500 | 13/16 | 7/8 | 7/8 | 13/16 | 3/4 | 7/8 | 28200 |
1652 | ATLC | 5000 | 5 7/8 | 5 3/8 | 6 | 100 | |||
1653 | ATLCM | 0 | 0 | ||||||
1654 | ATLCN | 100 | 52.8750 | 0 | |||||
1655 | ATLCP | 100 | 99.0000 | 0 | |||||
1656 | ATLCU | 200 | 8 | 8 | 8 | 8 | 8 | 8 3/8 | 400 |
1657 | ATLCW | 8500 | 2 3/8 | 2 3/8 | 2 3/4 | 100 | |||
1658 | ATLD | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 5000 |
1659 | ATLI | 1700 | 23 1/2 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 30000 |
1660 | ATLS | 100 | 16 1/2 | 15 7/8 | 16 1/2 | 15 7/8 | 16 | 16 1/2 | 13500 |
1661 | ATLV | 200 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | 400 | ||
1662 | ATMI | 800 | 9 7/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 6200 |
1663 | ATML | 500 | 21 3/8 | 22 1/8 | 22 3/8 | 21 1/4 | 21 3/8 | 21 5/8 | 242000 |
1664 | ATNG | 300 | 22 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 1500 |
1665 | ATNI | 200 | 11 | 11 1/8 | 11 1/8 | 11 | 10 3/4 | 11 1/8 | 400 |
1666 | ATNN | 1600 | 0.0001 | 0 | |||||
1667 | ATNXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.64 | 5.84 | 2421 |
1668 | ATO | 200 | 20 3/8 | 22 3/8 | 23 | 0 | |||
1669 | ATOG | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
1670 | ATOY | 100 | 1 3/8 | 1 1/16 | 1 7/16 | 0 | |||
1671 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | |||
1672 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | |||
1673 | ATP | 1000 | 7 7/8 | 7 1/2 | 8 | 0 | |||
1674 | ATPC | 9000 | 4 3/16 | 4 3/16 | 4 3/4 | 0 | |||
1675 | ATPI | 3000 | 0.1250 | 0.1250 | 0.2300 | 0 | |||
1676 | ATPTZ | 25400 | 0.0300 | 0 | |||||
1677 | ATR | 4500 | 36 1/2 | 36 3/8 | 36 3/4 | 0 | |||
1678 | ATRE | 10000 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 45100 |
1679 | ATRI | 0 | 0 | ||||||
1680 | ATRIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
1681 | ATRM | 500 | 19 1/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 3/4 | 19 1/4 | 5200 |
1682 | ATRO | 700 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 700 |
1683 | ATROB | 600 | 3.5000 | 0 | |||||
1684 | ATRX | 200 | 7 5/8 | 7 3/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 45400 |
1685 | ATS | 2000 | 3 1/2 | 0 | |||||
1686 | ATSB | 1100 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | |||
1687 | ATSI | 500 | 10 1/8 | 9 3/4 | 10 1/8 | 9 1/2 | 9 7/8 | 10 1/8 | 170900 |
1688 | ATSIW | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 1 1/8 | 2000 |
1689 | ATSM | 3000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.2500 | 3000 |
1690 | ATSP | 100 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | |||
1691 | ATST | 0 | 0 | ||||||
1692 | ATSW | 400 | 35 1/2 | 36 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 3700 |
1693 | ATSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.75 | 4.90 | 5136 |
1694 | ATTC | 1000 | 1/2 | 1/2 | 3/4 | 0 | |||
1695 | ATTM | 0 | 0 | ||||||
1696 | ATTNF | 0 | 0 | ||||||
1697 | ATTS | 1200 | 12.0000 | 0 | |||||
1698 | ATTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.79 | 4.92 | 2433 |
1699 | ATV | 3000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 12000 | ||
1700 | ATVC | 100 | 27 | 27 1/4 | 27 1/4 | 27 | 26 7/8 | 27 1/4 | 200 |
1701 | ATVCG | 40 | 138 1/4 | 136 | 136 3/4 | 0 | |||
1702 | ATVI | 500 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 16500 |
1703 | ATWD | 2000 | 25 | 24 3/4 | 25 3/8 | 0 | |||
1704 | ATX/A | 200 | 14 7/8 | 15 3/8 | 15 7/8 | 0 | |||
1705 | ATXA | 0 | 0 | ||||||
1706 | ATXI | 1300 | 23/32 | 3/4 | 3/4 | 23/32 | 23/32 | 3/4 | 51700 |
1707 | ATY | 500 | 15 1/8 | 15 | 15 5/8 | 0 | |||
1708 | ATYG | 1500 | 0.6250 | 0.3750 | 2.8750 | 0 | |||
1709 | ATp | 100 | 145 1/4 | 0 | |||||
1710 | AU/WS | 1000 | 1/8 | 0 | |||||
1711 | AUBN | 200 | 20 1/8 | 19 | 20 1/4 | 0 | |||
1712 | AUCKF | 0 | 0 | ||||||
1713 | AUCM | 5000 | 2.1250 | 0 | |||||
1714 | AUD | 100 | 37 1/8 | 37 1/2 | 37 1/2 | 37 1/8 | 37 1/4 | 37 5/8 | 600 |
1715 | AUDK | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
1716 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | ||||
1717 | AUFD | 2500 | 0.0100 | 0 | |||||
1718 | AUG | 300 | 17 1/8 | 16 1/2 | 17 | 0 | |||
1719 | AUGI | 900 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 9000 |
1720 | AUGIW | 6000 | 1 | 5/8 | 1 1/8 | 0 | |||
1721 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | |||
1722 | AUIQE | 0 | 0 | ||||||
1723 | AULT | 200 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 1700 |
1724 | AUMI | 0 | 0 | ||||||
1725 | AUMN | 23000 | 0.5937 | 0.2500 | 0.6250 | 0 | |||
1726 | AUMY | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0150 | 0.0400 | 20000 |
1727 | AUR | 200 | 2 1/4 | 0 | |||||
1728 | AURA | 100 | 5 9/16 | 5 9/16 | 5 9/16 | 5 7/16 | 5 7/16 | 5 9/16 | 56300 |
1729 | AURM | 400 | 0.2500 | 0 | |||||
1730 | AURT | 3300 | 13/32 | 11/32 | 13/32 | 11/32 | 11/32 | 7/16 | 27800 |
1731 | AUS | 0 | 1 3/8 | 2 | 0 | ||||
1732 | AUST | 5000 | 1 | 1 | 1 | 1 | 3/4 | 1 | 5000 |
1733 | AUSXX | 0 | 0.85 | 4.79 | 4.92 | 419 | |||
1734 | AUTBX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
1735 | AUTC | 2000 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
1736 | AUTLX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.50 | 0 |
1737 | AUTO | 500 | 3 5/16 | 3 5/16 | 3 7/16 | 0 | |||
1738 | AUTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.46 | 4.58 | 24 |
1739 | AUXI | 4000 | 0.1875 | 0.1875 | 0.5625 | 0 | |||
1740 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | |||
1741 | AUpB | 300 | 57 1/4 | 0 | |||||
1742 | AVAIX | 0 | 15.90 | 15.90 | 15.90 | 0 | |||
1743 | AVALP | 0 | 0 | ||||||
1744 | AVAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.05 | 3.74 | 746 |
1745 | AVBC | 15000 | 0.0001 | 0 | |||||
1746 | AVBS | 600 | 0.0150 | 0.0150 | 0.0700 | 0 | |||
1747 | AVC | 100 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | |||
1748 | AVCC | 1000 | 1 1/16 | 31/32 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 14300 |
1749 | AVCP | 0 | 0 | ||||||
1750 | AVCT | 0 | 0 | ||||||
1751 | AVDL | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/8 | 14 1/2 | 14 3/4 | 8100 |
1752 | AVE | 100 | 15 7/8 | 15 5/8 | 16 1/8 | 0 | |||
1753 | AVEC | 100 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 600 |
1754 | AVED | 1000 | 0.1000 | 0.0700 | 0.1700 | 0 | |||
1755 | AVEQX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
1756 | AVF | 1000 | 3/4 | 0 | |||||
1757 | AVFAP | 0 | 0 | ||||||
1758 | AVFIP | 300 | 1 7/8 | 1 7/8 | 2 7/8 | 0 | |||
1759 | AVGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.02 | 5.16 | 1960 |
1760 | AVIC | 0 | 0 | ||||||
1761 | AVID | 100 | 18 3/4 | 18 3/4 | 19 | 18 1/2 | 18 3/4 | 19 | 182500 |
1762 | AVIE | 25000 | 1.0000 | 0.6250 | 1.1250 | 0 | |||
1763 | AVINX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
1764 | AVIT | 10000 | 3/8 | 5/16 | 7/16 | 0 | |||
1765 | AVITL | 1000 | 0.0010 | 0 | |||||
1766 | AVITW | 238900 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 238900 |
1767 | AVITZ | 500 | 0.0010 | 0 | |||||
1768 | AVL | 200 | 9 1/4 | 8 3/4 | 9 1/8 | 0 | |||
1769 | AVLBX | 0 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0 |
1770 | AVLFX | 0 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 28.01 | 0 |
1771 | AVLS | 1100 | 2.6250 | 1.2500 | 4.0000 | 0 | |||
1772 | AVM | 500 | 27 1/4 | 0 | |||||
1773 | AVMI | 300 | 3.2500 | 3.0000 | 3.2500 | 0 | |||
1774 | AVMT | 0 | 0 | ||||||
1775 | AVMXX | 0 | 0.71 | 5.27 | 5.41 | 1025 | |||
1776 | AVN | 300 | 20 5/8 | 21 1/8 | 21 1/2 | 0 | |||
1777 | AVND | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 7/8 | 3500 |
1778 | AVNT | 2000 | 17 1/4 | 17 1/4 | 17 1/2 | 17 1/4 | 17 | 17 1/2 | 17600 |
1779 | AVOC | 700 | 6.7500 | 5.8750 | 6.7500 | 0 | |||
1780 | AVOT | 2000 | 0.0005 | 0 | |||||
1781 | AVP | 100 | 75 5/8 | 74 7/8 | 75 5/8 | 74 7/8 | 75 1/4 | 75 7/8 | 200 |
1782 | AVRT | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/8 | 1200 |
1783 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | |||
1784 | AVRTW | 1000 | 5/32 | 5/32 | 1/4 | 0 | |||
1785 | AVRY | 0 | 0 | ||||||
1786 | AVSS | 5000 | 1.0000 | 0.7500 | 1.0000 | 0 | |||
1787 | AVSSP | 5300 | 2.5000 | 0 | |||||
1788 | AVSY | 4900 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
1789 | AVT | 200 | 42 1/4 | 41 7/8 | 42 1/4 | 0 | |||
1790 | AVTC | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2900 |
1791 | AVTFX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
1792 | AVTIE | 200000 | 0.0330 | 0.0300 | 0.0700 | 0 | |||
1793 | AVTR | 5000 | 34 1/2 | 34 1/4 | 34 1/2 | 34 1/4 | 34 | 35 | 8500 |
1794 | AVV | 200 | 4 5/8 | 0 | |||||
1795 | AVV.E | 0 | 0 | ||||||
1796 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
1797 | AVX | 200 | 23 5/8 | 24 | 24 1/4 | 0 | |||
1798 | AVY | 1700 | 50 1/4 | 50 7/8 | 51 3/8 | 0 | |||
1799 | AW | 1000 | 2 1/8 | 2 3/8 | 3 | 0 | |||
1800 | AWA | 1000 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | |||
1801 | AWA.W | 0 | 0 | ||||||
1802 | AWA/WS | 100 | 8 1/4 | 6 7/8 | 7 3/8 | 0 | |||
1803 | AWCI | 5000 | 2 7/16 | 2 7/16 | 2 9/16 | 0 | |||
1804 | AWCSA | 1300 | 1 9/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 7/16 | 1 11/16 | 3300 |
1805 | AWEC | 2000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
1806 | AWF | 200 | 12 | 12 | 12 | 11 7/8 | 11 7/8 | 12 | 500 |
1807 | AWG | 100 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 600 |
1808 | AWII | 200 | 4 | 4 | 4 1/4 | 0 | |||
1809 | AWIN | 2000 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 2600 |
1810 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
1811 | AWK | 100 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 38 | 100 |
1812 | AWKpA | 100 | 18 1/2 | 0 | |||||
1813 | AWKpB | 100 | 17 7/8 | 0 | |||||
1814 | AWOR | 1800 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
1815 | AWPAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.30 | 0 |
1816 | AWPBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
1817 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | |||
1818 | AWS | 200 | 7 1/2 | 0 | |||||
1819 | AWSHX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 23.34 | 0 |
1820 | AWSY | 4000 | 5.0000 | 4.5000 | 5.2500 | 0 | |||
1821 | AWT | 500 | 4 13/16 | 7 1/2 | 8 | 0 | |||
1822 | AWTCG | 10 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 85 | 87 1/2 | 10 |
1823 | AX | 200 | 11 1/4 | 11 1/2 | 11 3/4 | 0 | |||
1824 | AXAS | 1100 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/4 | 2100 |
1825 | AXD | 300 | 54 | 54 | 54 | 54 | 300 | ||
1826 | AXD.A | 0 | 0 | ||||||
1827 | AXE | 100 | 18 3/4 | 19 1/4 | 19 5/8 | 0 | |||
1828 | AXE.A | 0 | 0 | ||||||
1829 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | ||||
1830 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
1831 | AXLE | 3500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 7/16 | 5500 |
1832 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | |||
1833 | AXLEW | 2700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 13/16 | 6700 |
1834 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | |||
1835 | AXN | 0 | 0 | ||||||
1836 | AXO | 600 | 8 5/16 | 0 | |||||
1837 | AXP | 100 | 41 1/8 | 41 | 41 1/4 | 41 | 41 | 41 3/8 | 2900 |
1838 | AXPC | 0 | 0 | ||||||
1839 | AXR | 1000 | 5 3/4 | 4 7/8 | 5 7/8 | 0 | |||
1840 | AXSS | 300 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0000 | 1.7500 | 300 |
1841 | AXT | 1800 | 10 1/2 | 10 3/4 | 11 1/8 | 0 | |||
1842 | AXXI | 5000 | 0.5000 | 0 | |||||
1843 | AXpC | 100 | 25 3/4 | 0 | |||||
1844 | AXw | 0 | 0 | ||||||
1845 | AYD | 400 | 15 | 14 3/4 | 15 1/8 | 0 | |||
1846 | AYN | 100 | 61 1/4 | 0 | |||||
1847 | AYP | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/2 | 28 5/8 | 500 |
1848 | AZ | 600 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
1849 | AZ.W | 0 | 0 | ||||||
1850 | AZ/WS | 1000 | 11/16 | 0 | |||||
1851 | AZA | 100 | 26 | 25 7/8 | 26 | 0 | |||
1852 | AZBK | 0 | 0 | ||||||
1853 | AZBKP | 300 | 25.7500 | 0 | |||||
1854 | AZC | 100 | 13/16 | 13/16 | 1 3/16 | 0 | |||
1855 | AZCE | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0050 | 0.0200 | 35000 |
1856 | AZD | 500 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 2500 | ||
1857 | AZE/A | 45000 | 39 1/2 | 0 | |||||
1858 | AZE/B | 1000 | 39 1/4 | 0 | |||||
1859 | AZEA | 0 | 0 | ||||||
1860 | AZIC | 1000 | 1 15/16 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/8 | 3000 |
1861 | AZL | 5000 | 4 15/16 | 0 | |||||
1862 | AZLC | 100 | 51.0000 | 0 | |||||
1863 | AZO | 400 | 27 3/8 | 27 7/8 | 27 7/8 | 27 3/8 | 27 1/4 | 27 5/8 | 500 |
1864 | AZPN | 700 | 32 1/2 | 32 1/2 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/2 | 27800 |
1865 | AZR | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 1/4 | 200 |
1866 | AZTC | 900 | 4 7/8 | 4 3/4 | 5 | 4 5/8 | 4 5/8 | 5 | 15700 |
1867 | AZTFX | 0 | 10.67 | 10.67 | 11.11 | 0 | |||
1868 | B | 200 | 36 3/4 | 0 | |||||
1869 | B.AYL | 0 | 0 | ||||||
1870 | B.BBL | 0 | 0 | ||||||
1871 | B.BCM | 0 | 0 | ||||||
1872 | B.BEC | 0 | 0 | ||||||
1873 | B.BEL | 0 | 0 | ||||||
1874 | B.CBR | 0 | 0 | ||||||
1875 | B.DEF | 0 | 0 | ||||||
1876 | B.GBL | 0 | 0 | ||||||
1877 | B.GLA | 0 | 0 | ||||||
1878 | B.GRP | 0 | 0 | ||||||
1879 | B.IBR | 0 | 0 | ||||||
1880 | B.KBB | 0 | 0 | ||||||
1881 | B.PET | 0 | 0 | ||||||
1882 | B.PTC | 0 | 0 | ||||||
1883 | B.PWF | 0 | 0 | ||||||
1884 | B.SAB | 0 | 0 | ||||||
1885 | B.SGL | 0 | 0 | ||||||
1886 | B.SOL | 0 | 0 | ||||||
1887 | B.TRB | 0 | 0 | ||||||
1888 | BA | 500 | 80 | 80 1/8 | 80 3/8 | 79 7/8 | 80 | 80 1/2 | 10100 |
1889 | BAAG | 0 | 0 | ||||||
1890 | BAAGY | 0 | 0 | ||||||
1891 | BAAN | 0 | 0 | ||||||
1892 | BAANF | 300 | 45 1/8 | 44 7/8 | 45 1/4 | 44 5/8 | 44 5/8 | 45 1/8 | 29900 |
1893 | BAAP | 0 | 0 | ||||||
1894 | BAAPY | 0 | 0 | ||||||
1895 | BAAT | 6000 | 0.1800 | 0.1000 | 0.2000 | 0 | |||
1896 | BAB | 100 | 76 3/4 | 76 3/4 | 77 1/4 | 0 | |||
1897 | BABC | 1000 | 18 3/4 | 18 1/2 | 19 1/4 | 0 | |||
1898 | BABEX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 |
1899 | BABIX | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 |
1900 | BABSX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 |
1901 | BAC | 100 | 62 | 63 | 63 | 62 | 62 | 62 3/8 | 2000 |
1902 | BACD | 0 | 0 | ||||||
1903 | BACDA | 0 | 0 | ||||||
1904 | BACH | 1500 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 75200 |
1905 | BACpA | 2000 | 48 1/2 | 0 | |||||
1906 | BACpB | 100 | 90 1/2 | 0 | |||||
1907 | BACpF | 200 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 1200 | ||
1908 | BACpH | 300 | 26 | 0 | |||||
1909 | BACpJ | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 500 | ||
1910 | BACpK | 1300 | 25 3/4 | 0 | |||||
1911 | BACpL | 4000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 4000 | ||
1912 | BACpM | 500 | 25 3/4 | 0 | |||||
1913 | BACpN | 500 | 26 1/8 | 0 | |||||
1914 | BAE | 200 | 23 3/8 | 23 1/4 | 23 3/4 | 0 | |||
1915 | BAETX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 |
1916 | BAGL | 500 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/8 | 5 3/4 | 5500 |
1917 | BAI | 0 | 0 | ||||||
1918 | BAIB | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 6500 |
1919 | BAINX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
1920 | BAIPQ | 0 | 0 | ||||||
1921 | BAKE | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 4500 |
1922 | BAKGX | 0 | 0 | ||||||
1923 | BAKR | 5000 | 0.0200 | 0 | |||||
1924 | BALB | 1000 | 0.6250 | 0.5000 | 0.8125 | 0 | |||
1925 | BALJ | 5000 | 0.0001 | 0 | |||||
1926 | BALL | 200 | 41.5000 | 0 | |||||
1927 | BALTX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
1928 | BALX | 1100 | 14.5000 | 14.5000 | 15.7500 | 0 | |||
1929 | BAM | 500 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | |||
1930 | BAMM | 200 | 10 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 28900 |
1931 | BAN | 500 | 8 9/16 | 5 3/4 | 6 1/4 | 0 | |||
1932 | BANC | 1500 | 18 | 18 1/2 | 18 3/4 | 17 7/8 | 17 3/4 | 18 1/2 | 26400 |
1933 | BANF | 1500 | 21 | 21 | 21 | 21 | 20 1/2 | 21 1/4 | 1500 |
1934 | BANGP | 100 | 47.5000 | 0 | |||||
1935 | BANK | 0 | 1004.91 | 1006.83 | 1006.83 | 1003.26 | 0 | ||
1936 | BANW | 0 | 0 | ||||||
1937 | BAOA | 500 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3750 | 500 |
1938 | BAP | 300 | 17 1/8 | 0 | |||||
1939 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | |||
1940 | BAR | 100 | 4 1/8 | 5 1/2 | 6 | 0 | |||
1941 | BARAX | 0 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0 |
1942 | BARD | 0 | 0 | ||||||
1943 | BARE | 1000 | 10 1/2 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 8300 |
1944 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
1945 | BARIX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.00 | 0 |
1946 | BARR | 5000 | 9/16 | 9/16 | 9/16 | 1/2 | 1/2 | 11/16 | 34200 |
1947 | BARRD | 0 | 0 | ||||||
1948 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | |||
1949 | BARY | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 5/8 | 400 |
1950 | BARYW | 1500 | 1/4 | 1/4 | 1 | 0 | |||
1951 | BARZ | 500 | 17 1/2 | 16 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 3400 |
1952 | BAS | 300 | 19 7/8 | 22 1/4 | 22 3/4 | 0 | |||
1953 | BASE | 0 | 0 | ||||||
1954 | BASEA | 1000 | 11 1/2 | 11 5/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 4600 |
1955 | BASEB | 1000 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | |||
1956 | BASF | 0 | 0 | ||||||
1957 | BASFY | 0 | 0 | ||||||
1958 | BASL | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
1959 | BASTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
1960 | BAT | 100 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
1961 | BATH | 100 | 63.0000 | 0 | |||||
1962 | BATT | 2000 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0650 | 13100 |
1963 | BAX | 300 | 43 | 42 5/8 | 43 | 42 5/8 | 42 3/4 | 43 3/8 | 700 |
1964 | BAYXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.21 | 5.38 | 1571 |
1965 | BAYZ | 0 | 0 | ||||||
1966 | BAYZY | 0 | 0 | ||||||
1967 | BBA | 300 | 5 5/8 | 5 1/2 | 5 7/8 | 0 | |||
1968 | BBALX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
1969 | BBBBX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 |
1970 | BBBY | 1000 | 35 9/16 | 35 3/8 | 35 5/8 | 35 3/8 | 35 1/2 | 35 5/8 | 50100 |
1971 | BBC | 100 | 25 1/4 | 25 | 25 3/8 | 0 | |||
1972 | BBCB | 0 | 0 | ||||||
1973 | BBCBY | 0 | 0 | ||||||
1974 | BBD.A | 0 | 0 | ||||||
1975 | BBD.B | 0 | 0 | ||||||
1976 | BBDR | 1000 | 0.1000 | 0 | |||||
1977 | BBDSX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
1978 | BBDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.66 | 4.81 | 585 |
1979 | BBGIX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
1980 | BBGLX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
1981 | BBGVX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
1982 | BBHF | 900 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/4 | 8 1/2 | 3400 |
1983 | BBI | 5000 | 58 7/8 | 57 1/2 | 58 | 0 | |||
1984 | BBIEX | 0 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 |
1985 | BBIFX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
1986 | BBIO | 0 | 0 | ||||||
1987 | BBIOY | 1000 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 51 3/4 | 54 1/4 | 1000 |
1988 | BBISX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
1989 | BBIpA | 100 | 110 | 0 | |||||
1990 | BBKS | 100 | 1 | 1 | 1 1/4 | 0 | |||
1991 | BBMIX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 |
1992 | BBN | 1500 | 37 3/8 | 36 5/8 | 37 3/8 | 0 | |||
1993 | BBNK | 100 | 92 1/4 | 92 1/4 | 92 1/4 | 91 3/4 | 91 3/4 | 92 1/4 | 32500 |
1994 | BBNTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
1995 | BBON | 1400 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 3900 | ||
1996 | BBOSX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
1997 | BBOX | 500 | 15 1/4 | 15 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 7800 |
1998 | BBPAX | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
1999 | BBPC | 0 | 0 | ||||||
2000 | BBQGX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
2001 | BBR.A | 0 | 0 | ||||||
2002 | BBRC | 1100 | 23 1/4 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 45800 |
2003 | BBS | 0 | 327.08 | 0 | |||||
2004 | BBSEX | 0 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0 |
2005 | BBSGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
2006 | BBSI | 800 | 14 1/2 | 15 1/8 | 15 1/8 | 14 1/2 | 14 1/2 | 15 1/8 | 3300 |
2007 | BBT | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
2008 | BBTK | 400 | 17 3/8 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 8700 |
2009 | BBUSX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
2010 | BBV | 100 | 32 1/8 | 35 3/8 | 36 | 0 | |||
2011 | BBY | 300 | 15 3/8 | 15 3/4 | 15 3/4 | 15 3/8 | 14 7/8 | 15 1/4 | 400 |
2012 | BBYpM | 100 | 36 5/8 | 37 1/8 | 37 1/8 | 36 5/8 | 600 | ||
2013 | BC | 100 | 22 | 22 5/8 | 23 1/8 | 0 | |||
2014 | BCAM | 3000 | 1 3/32 | 1 3/32 | 1 3/32 | 1 1/32 | 1 1/32 | 1 3/32 | 8600 |
2015 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | |||
2016 | BCAMZ | 7000 | 3/8 | 3/8 | 5/8 | 0 | |||
2017 | BCAT | 0 | 0 | ||||||
2018 | BCATF | 0 | 0 | ||||||
2019 | BCB | 0 | 0 | ||||||
2020 | BCBF | 1000 | 13 1/2 | 13 | 13 1/2 | 0 | |||
2021 | BCBp | 600 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 4000 | ||
2022 | BCBpC | 300 | 28 7/8 | 0 | |||||
2023 | BCBpD | 1700 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 1700 | ||
2024 | BCC | 100 | 36 | 36 | 36 | 36 | 35 3/4 | 36 1/4 | 100 |
2025 | BCCpF | 2400 | 26 1/2 | 0 | |||||
2026 | BCCpG | 200 | 29 3/4 | 0 | |||||
2027 | BCDFX | 0 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 25.29 | 0 |
2028 | BCDO | 1300 | 3.0000 | 0 | |||||
2029 | BCE | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/8 | 35 7/8 | 500 |
2030 | BCEM | 0 | 0 | ||||||
2031 | BCEMF | 0 | 0 | ||||||
2032 | BCF | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 3/4 | 200 |
2033 | BCH | 200 | 10 5/8 | 9 7/8 | 10 1/4 | 0 | |||
2034 | BCHM | 3000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.7500 | 600 |
2035 | BCHP | 1000 | 5/16 | 3/8 | 3/8 | 17/64 | 9/32 | 11/32 | 30700 |
2036 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | |||
2037 | BCHTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
2038 | BCHX | 0 | 0 | ||||||
2039 | BCHXF | 500 | 39 1/8 | 39 3/4 | 40 1/8 | 39 | 39 1/8 | 39 3/8 | 84900 |
2040 | BCHYX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
2041 | BCINX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
2042 | BCIS | 300 | 3 | 2 5/8 | 3 | 0 | |||
2043 | BCITX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
2044 | BCKB | 500 | 16.7500 | 0 | |||||
2045 | BCL | 300 | 13 | 13 | 13 3/8 | 0 | |||
2046 | BCLTX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 |
2047 | BCLXX | 0 | 0 | ||||||
2048 | BCMD | 2300 | 1 5/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 5/32 | 1 7/32 | 7100 |
2049 | BCMFX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
2050 | BCMPY | 2000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 2000 |
2051 | BCN | 200 | 22 3/4 | 22 7/8 | 23 3/8 | 0 | |||
2052 | BCO | 100 | 10 5/8 | 9 5/8 | 10 3/8 | 0 | |||
2053 | BCOM | 100 | 12 3/4 | 12 | 12 3/4 | 0 | |||
2054 | BCOMP | 1000 | 13.1250 | 13.0000 | 14.5000 | 0 | |||
2055 | BCOMZ | 2000 | 1.2500 | 0 | |||||
2056 | BCP | 500 | 8 3/4 | 0 | |||||
2057 | BCR | 300 | 30 7/8 | 30 1/4 | 30 7/8 | 0 | |||
2058 | BCRH | 70000 | 0.1620 | 0.1600 | 0.1620 | 0.1600 | 0.1600 | 0.3125 | 140000 |
2059 | BCRX | 500 | 10 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 6400 |
2060 | BCS | 100 | 47 1/2 | 46 7/8 | 47 3/4 | 0 | |||
2061 | BCS.A | 0 | 0 | ||||||
2062 | BCS.B | 0 | 0 | ||||||
2063 | BCSTX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
2064 | BCSV | 400 | 8.0000 | 0 | |||||
2065 | BCSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.02 | 5.20 | 1303 |
2066 | BCT | 2000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 2000 | ||
2067 | BCTI | 200 | 4 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 1200 |
2068 | BCTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.28 | 4.33 | 4190 |
2069 | BCU | 200 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 3/8 | 14 3/4 | 3700 |
2070 | BCV | 500 | 23 | 0 | |||||
2071 | BCYR | 100 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 900 |
2072 | BDAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.49 | 5.68 | 28551 |
2073 | BDCO | 1000 | 25/64 | 25/64 | 25/64 | 25/64 | 3/8 | 13/32 | 1000 |
2074 | BDF | 600 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 600 | ||
2075 | BDG/A | 300 | 50 3/4 | 52 1/8 | 52 3/4 | 0 | |||
2076 | BDGA | 0 | 0 | ||||||
2077 | BDGE | 100 | 44.0000 | 0 | |||||
2078 | BDGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.73 | 4.77 | 2015 |
2079 | BDIS | 200 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5000 | 4.0000 | 200 |
2080 | BDJI | 500 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/2 | 900 |
2081 | BDK | 500 | 34 1/2 | 34 7/8 | 34 7/8 | 34 1/2 | 33 1/2 | 34 5/8 | 1600 |
2082 | BDL | 500 | 3 7/8 | 0 | |||||
2083 | BDLAX | 0 | 4.82 | 4.82 | 4.82 | 0 | |||
2084 | BDMI | 2000 | 28 5/8 | 29 | 29 | 28 5/8 | 28 5/8 | 29 1/8 | 11000 |
2085 | BDMXX | 0 | 0.47 | 4.86 | 4.97 | 10362 | |||
2086 | BDN | 100 | 3 7/16 | 0 | |||||
2087 | BDNXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92 | 3.65 | 630 |
2088 | BDPC | 2500 | 0.7500 | 0.5625 | 0.8125 | 0 | |||
2089 | BDPCP | 0 | 0 | ||||||
2090 | BDR | 100 | 9 1/2 | 0 | |||||
2091 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | |||
2092 | BDSP | 0 | 0 | ||||||
2093 | BDSPY | 0 | 0 | ||||||
2094 | BDT | 300 | 19 1/4 | 19 1/8 | 19 1/2 | 0 | |||
2095 | BDTC | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 6100 |
2096 | BDTXX | 0 | 0.38 | 3.47 | 3.84 | 2092 | |||
2097 | BDVAX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
2098 | BDWA | 4000 | 0.0001 | 0 | |||||
2099 | BDX | 7800 | 74 3/8 | 75 5/8 | 76 | 0 | |||
2100 | BDY | 1000 | 16 7/8 | 16 3/8 | 16 7/8 | 0 | |||
2101 | BDYN | 2000 | 21/32 | 21/32 | 3/4 | 0 | |||
2102 | BE | 600 | 15/32 | 7/16 | 11/16 | 0 | |||
2103 | BEA | 0 | 172.69 | 173.87 | 173.92 | 171.30 | 0 | ||
2104 | BEAL | 1000 | 0.0010 | 0 | |||||
2105 | BEAM | 500 | 32 3/4 | 33 3/4 | 34 1/4 | 32 1/2 | 32 3/4 | 33 | 124500 |
2106 | BEAN | 3000 | 3 7/8 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 7000 |
2107 | BEAR | 1000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 1/2 | 3 7/8 | 3600 |
2108 | BEAV | 3700 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 11 1/2 | 11 3/4 | 5300 |
2109 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
2110 | BEC | 800 | 34 7/8 | 34 3/8 | 34 7/8 | 0 | |||
2111 | BED | 1000 | 7 1/4 | 0 | |||||
2112 | BED.B | 0 | 0 | ||||||
2113 | BEDA | 0 | 0 | ||||||
2114 | BEDAY | 0 | 0 | ||||||
2115 | BEDCX | 0 | 4.99 | 4.99 | 4.99 | 0 | |||
2116 | BEDIX | 0 | 4.99 | 4.99 | 4.99 | 0 | |||
2117 | BEEF | 800 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 | 5 3/4 | 1600 |
2118 | BEER | 0 | 0 | ||||||
2119 | BEERF | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 1100 |
2120 | BEFXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.67 | 4.74 | 1371 |
2121 | BEGBX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
2122 | BEGIX | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0 |
2123 | BEGRX | 0 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0 |
2124 | BEHMX | 0 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0 |
2125 | BEIAX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
2126 | BEII | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 3/4 | 1000 |
2127 | BEK.B | 0 | 0 | ||||||
2128 | BEL | 100 | 68 5/8 | 68 3/4 | 68 3/4 | 68 1/8 | 68 5/8 | 69 1/8 | 5600 |
2129 | BELD | 1300 | 17 1/2 | 17 1/4 | 17 1/2 | 17 | 17 | 17 1/2 | 21600 |
2130 | BELF | 1000 | 11 3/4 | 11 7/8 | 12 | 11 5/8 | 11 5/8 | 12 | 6100 |
2131 | BELL | 100 | 35 7/8 | 35 7/8 | 36 | 35 7/8 | 35 7/8 | 36 1/8 | 11800 |
2132 | BELM | 1000 | 8 | 7 7/8 | 8 | 7 1/2 | 7 7/8 | 8 | 16000 |
2133 | BELT | 0 | 0 | ||||||
2134 | BELW | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 7/8 | 100 |
2135 | BEM | 100 | 110 | 0 | |||||
2136 | BEMBX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 |
2137 | BEMEX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 |
2138 | BEN | 100 | 50 | 50 | 50 | 50 | 50 1/4 | 50 5/8 | 100 |
2139 | BENC | 0 | 0 | ||||||
2140 | BENDX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 |
2141 | BENF | 25000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
2142 | BENM | 2100 | 0.3000 | 0 | |||||
2143 | BEONX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
2144 | BEOOX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
2145 | BEP | 100 | 8 1/8 | 0 | |||||
2146 | BEPI | 500 | 7 3/8 | 7 | 7 1/2 | 15000 | |||
2147 | BEPIW | 100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 100 |
2148 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
2149 | BEQGX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 |
2150 | BER | 100 | 27 | 27 3/8 | 28 | 0 | |||
2151 | BERI | 0 | 0 | ||||||
2152 | BERIF | 0 | 0 | ||||||
2153 | BERIX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
2154 | BERK | 0 | 0 | ||||||
2155 | BERS | 500 | 0.0600 | 0.0600 | 0.1100 | 0 | |||
2156 | BERT | 2500 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 | 5 1/2 | 11100 |
2157 | BERWX | 0 | 19.66 | 19.66 | 19.66 | 0 | |||
2158 | BERY | 1000 | 0.0100 | 0 | |||||
2159 | BESCX | 0 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0 |
2160 | BESI | 0 | 0 | ||||||
2161 | BESIF | 300 | 12 5/8 | 12 3/4 | 12 13/16 | 12 5/8 | 12 3/4 | 12 7/8 | 14000 |
2162 | BEST | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 5/8 | 21700 |
2163 | BESW | 300 | 7.0000 | 0 | |||||
2164 | BET | 400 | 2 3/4 | 0 | |||||
2165 | BETS | 100 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 10 1/2 | 2100 |
2166 | BETT | 400 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 500 |
2167 | BEV | 500 | 11 | 11 | 11 3/8 | 0 | |||
2168 | BEVB | 500 | 65.0000 | 0 | |||||
2169 | BEVN | 0 | 0 | ||||||
2170 | BEVR | 0 | 0 | ||||||
2171 | BEVT | 0 | 1/8 | 7/32 | 0 | ||||
2172 | BEVTL | 0 | 9 3/4 | 12 3/4 | 0 | ||||
2173 | BEVTP | 0 | 6 3/4 | 8 1/4 | 0 | ||||
2174 | BEVTZ | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 2 3/8 | 1000 |
2175 | BEVp | 100 | 52 7/8 | 0 | |||||
2176 | BEX | 0 | 0 | ||||||
2177 | BEX+ | 0 | 0 | ||||||
2178 | BEXY | 1500 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
2179 | BEXp | 700 | 27 | 0 | |||||
2180 | BEZ | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 | 200 |
2181 | BF | 0 | 0 | ||||||
2182 | BF.A | 0 | 0 | ||||||
2183 | BF/A | 200 | 38 3/4 | 0 | |||||
2184 | BF/B | 100 | 38 | 0 | |||||
2185 | BFA | 0 | 0 | ||||||
2186 | BFB | 0 | 0 | ||||||
2187 | BFBAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
2188 | BFBPX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
2189 | BFC | 3300 | 14 1/8 | 13 5/8 | 14 | 0 | |||
2190 | BFCF | 1000 | 7.6250 | 6.7500 | 7.7500 | 0 | |||
2191 | BFCI | 100 | 2 1/16 | 2 1/16 | 2 1/8 | 2 1/16 | 2 1/16 | 2 3/16 | 7800 |
2192 | BFCX | 2700 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 5/8 | 19 | 4700 |
2193 | BFD | 1100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 1100 | ||
2194 | BFE | 3200 | 32 19/32 | 32 7/8 | 32 7/8 | 32 19/32 | 24600 | ||
2195 | BFEAX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
2196 | BFELY | 200 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 16200 |
2197 | BFEN | 500 | 5 | 4 3/4 | 5 3/4 | 0 | |||
2198 | BFEPX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
2199 | BFGAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
2200 | BFI | 300 | 31 | 29 7/8 | 30 3/8 | 0 | |||
2201 | BFIFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 |
2202 | BFIT | 0 | 0 | ||||||
2203 | BFITV | 2500 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 | 5 1/2 | 47200 |
2204 | BFKR | 300 | 19.7500 | 0 | |||||
2205 | BFLY | 100 | 34.0000 | 0 | |||||
2206 | BFMCX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
2207 | BFMSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
2208 | BFMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.96 | 5.12 | 529 |
2209 | BFOH | 1000 | 31 | 31 | 31 | 31 | 29 1/2 | 31 | 1000 |
2210 | BFR | 400 | 27 7/8 | 27 3/8 | 28 | 0 | |||
2211 | BFRS | 400 | 3 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 2700 |
2212 | BFRSG | 10 | 67 1/2 | 67 1/2 | 67 1/2 | 67 1/2 | 65 5/8 | 67 1/2 | 10 |
2213 | BFS | 500 | 14 1/2 | 14 3/8 | 14 5/8 | 14 3/8 | 8000 | ||
2214 | BFSAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
2215 | BFSB | 300 | 18 1/4 | 17 1/4 | 18 1/4 | 0 | |||
2216 | BFSI | 100 | 36 | 36 | 36 | 36 | 35 1/4 | 36 | 100 |
2217 | BFSTX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
2218 | BFTI | 2000 | 1.1250 | 1.0625 | 1.1250 | 1.0625 | 1.0625 | 1.1250 | 6200 |
2219 | BFX | 1000 | 1 11/16 | 0 | |||||
2220 | BFXFX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
2221 | BFp | 2300 | 8 1/8 | 0 | |||||
2222 | BG | 100 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | |||
2223 | BGA | 100 | 18 7/8 | 19 3/8 | 20 3/4 | 0 | |||
2224 | BGAF | 100 | 3.2500 | 3.2500 | 3.7500 | 0 | |||
2225 | BGAL | 0 | 0 | ||||||
2226 | BGALY | 1200 | 22 | 22 | 22 1/8 | 21 7/8 | 22 | 22 1/4 | 7900 |
2227 | BGAS | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 1/2 | 500 |
2228 | BGAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.11 | 5.21 | 5137 |
2229 | BGAp | 5000 | 12 | 0 | |||||
2230 | BGB | 0 | 171.00 | 172.50 | 172.55 | 169.76 | 0 | ||
2231 | BGBP | 20000 | 0.0100 | 0.0050 | 0.0800 | 0 | |||
2232 | BGC | 200 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 200 | ||
2233 | BGCB | 1000 | 31.0000 | 0 | |||||
2234 | BGE | 300 | 28 7/8 | 28 7/8 | 29 1/4 | 0 | |||
2235 | BGEIX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
2236 | BGEN | 700 | 62 1/8 | 61 1/2 | 62 1/4 | 61 1/2 | 62 | 62 1/4 | 85300 |
2237 | BGEpB | 100 | 70 | 70 | 70 | 70 | 100 | ||
2238 | BGEpC | 50 | 54 | 53 1/2 | 56 | 0 | |||
2239 | BGEpD | 100 | 77 1/4 | 78 | 80 | 0 | |||
2240 | BGEpI | 100 | 97 1/4 | 97 1/4 | 100 | 0 | |||
2241 | BGEpK | 0 | 78 | 110 | 0 | ||||
2242 | BGF | 0 | 15 5/8 | 16 1/8 | 0 | ||||
2243 | BGG | 200 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 43 1/2 | 44 1/4 | 200 |
2244 | BGGFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
2245 | BGI | 200 | 10 1/2 | 0 | |||||
2246 | BGII | 100 | 7 7/8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 23500 |
2247 | BGINX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 |
2248 | BGIX | 3500 | 1.5000 | 1.5000 | 1.8750 | 1000 | |||
2249 | BGL | 200 | 8 5/8 | 7 7/8 | 8 1/4 | 0 | |||
2250 | BGLDF | 0 | 0 | ||||||
2251 | BGLN | 1000 | 41.1250 | 0 | |||||
2252 | BGLS | 1000 | 18 | 17 3/4 | 18 1/4 | 17 3/4 | 17 7/8 | 18 1/8 | 30100 |
2253 | BGLV | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 100 |
2254 | BGLVW | 100 | 7 1/16 | 7 1/4 | 8 | 0 | |||
2255 | BGLY | 0 | 0 | ||||||
2256 | BGMD | 0 | 0.0937 | 0.2500 | 0 | ||||
2257 | BGMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.30 | 4.38 | 1324 |
2258 | BGN/E | 900 | 4 1/2 | 4 | 4 3/4 | 0 | |||
2259 | BGN/WS | 100 | 5/8 | 0 | |||||
2260 | BGNMX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
2261 | BGO | 800 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | |||
2262 | BGP | 100 | 18 1/2 | 18 | 18 1/2 | 18 | 18 5/8 | 19 1/8 | 400 |
2263 | BGR | 500 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | |||
2264 | BGRH | 1000 | 1 1/32 | 15/16 | 1 1/16 | 0 | |||
2265 | BGRHW | 100 | 0.2500 | 0 | |||||
2266 | BGRIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
2267 | BGS | 0 | 151.10 | 0 | |||||
2268 | BGSS | 1400 | 37 | 34 3/4 | 37 | 0 | |||
2269 | BGSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.43 | 5.62 | 6516 |
2270 | BGT | 1100 | 7 5/8 | 7 1/2 | 7 5/8 | 0 | |||
2271 | BGVXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.73 | 4.77 | 474 |
2272 | BGX | 0 | 171.77 | 173.44 | 173.49 | 170.52 | 0 | ||
2273 | BH | 100 | 24 1/4 | 25 1/8 | 25 5/8 | 0 | |||
2274 | BHA | 1000 | 57/64 | 0 | |||||
2275 | BHAG | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 14 1/4 | 400 |
2276 | BHAGB | 0 | 0 | ||||||
2277 | BHAL | 6500 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
2278 | BHBA | 700 | 3.7500 | 0 | |||||
2279 | BHBFX | 0 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0 |
2280 | BHBS | 500 | 27.5000 | 0 | |||||
2281 | BHC | 300 | 92 3/4 | 0 | |||||
2282 | BHCF | 5000 | 17 3/4 | 17 5/8 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 9700 |
2283 | BHE | 300 | 28 3/8 | 0 | |||||
2284 | BHFC | 1200 | 0.0600 | 0.0600 | 0.0800 | 0 | |||
2285 | BHFFY | 0 | 0 | ||||||
2286 | BHI | 500 | 24 | 23 5/8 | 24 | 0 | |||
2287 | BHIK | 0 | 0 | ||||||
2288 | BHIKF | 1600 | 15 7/8 | 15 7/8 | 16 1/8 | 0 | |||
2289 | BHIV | 0 | 0 | ||||||
2290 | BHIX | 2500 | 16 1/4 | 16 1/4 | 16 3/8 | 15 7/8 | 16 | 16 3/8 | 24800 |
2291 | BHKMF | 0 | 0 | ||||||
2292 | BHM | 2000 | 1 | 0 | |||||
2293 | BHO | 1000 | 2 5/8 | 0 | |||||
2294 | BHOW | 3700 | 6.1250 | 0 | |||||
2295 | BHP | 200 | 58 | 58 1/8 | 58 3/4 | 0 | |||
2296 | BHQU | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.0000 | 3.5000 | 100 |
2297 | BHRB | 150 | 298.0000 | 0 | |||||
2298 | BHTCV | 0 | 0 | ||||||
2299 | BHW | 100 | 27 1/4 | 27 | 27 1/2 | 0 | |||
2300 | BHWK | 2200 | 5 1/2 | 5 1/2 | 6 3/8 | 0 | |||
2301 | BHWKW | 1700 | 1/4 | 1/4 | 3/8 | 1/4 | 1/4 | 3/8 | 3700 |
2302 | BHWKZ | 2000 | 1/32 | 1/32 | 3/32 | 0 | |||
2303 | BHY | 1000 | 3 | 0 | |||||
2304 | BHYW | 0 | 0 | ||||||
2305 | BHYWF | 0 | 0 | ||||||
2306 | BHYWY | 0 | 0 | ||||||
2307 | BI | 700 | 21 1/2 | 21 1/8 | 21 3/4 | 0 | |||
2308 | BIAC | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 10500 |
2309 | BIBAX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0 |
2310 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | |||
2311 | BICO | 1400 | 3 23/32 | 3 27/32 | 3 27/32 | 3 11/16 | 3 23/32 | 3 27/32 | 38200 |
2312 | BICXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.54 | 5.75 | 11077 |
2313 | BID | 100 | 13 1/4 | 13 1/4 | 13 3/4 | 0 | |||
2314 | BIDS | 100 | 46.5000 | 0 | |||||
2315 | BIET | 1000 | 3.5000 | 3.2500 | 4.5000 | 0 | |||
2316 | BIGA | 1300 | 0.0100 | 0 | |||||
2317 | BIGAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
2318 | BIGB | 100 | 9 7/8 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 10 | 6000 |
2319 | BIGBG | 30 | 98 3/4 | 98 1/2 | 102 | 0 | |||
2320 | BIGE | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 5/8 | 500 |
2321 | BIGM | 6000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 18000 |
2322 | BIGO | 500 | 15 | 14 5/8 | 15 | 0 | |||
2323 | BIGRX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0 |
2324 | BII | 100 | 19 | 15 5/8 | 16 5/8 | 0 | |||
2325 | BIKE | 100 | 15 | 15 | 15 | 15 | 15 | 15 3/4 | 900 |
2326 | BIKR | 1100 | 1.6250 | 1.7500 | 2.3750 | 0 | |||
2327 | BILT | 0 | 0 | ||||||
2328 | BIME | 300 | 2 1/2 | 2 7/16 | 2 1/2 | 2 7/16 | 2 13/32 | 2 1/2 | 1100 |
2329 | BIN | 800 | 24 5/8 | 0 | |||||
2330 | BINC | 1200 | 9 1/2 | 9 1/2 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/2 | 5000 |
2331 | BINDG | 25 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/4 | 104 1/4 | 25 |
2332 | BING | 100 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 1.1250 | 100 |
2333 | BINXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.85 | 3.72 | 599 |
2334 | BIO | 0 | 0 | ||||||
2335 | BIO.A | 0 | 0 | ||||||
2336 | BIO/A | 300 | 41 5/8 | 41 5/8 | 41 5/8 | 41 5/8 | 300 | ||
2337 | BIO/B | 100 | 25 | 0 | |||||
2338 | BIOA | 0 | 0 | ||||||
2339 | BIOB | 0 | 0 | ||||||
2340 | BIOC | 250 | 8 | 8 | 8 1/2 | 0 | |||
2341 | BIOCD | 1700 | 8 7/16 | 8 1/2 | 8 5/8 | 8 1/4 | 8 3/8 | 8 1/2 | 45900 |
2342 | BIOI | 1000 | 5 5/16 | 5 1/8 | 5 5/16 | 5 1/8 | 5 3/16 | 5 5/16 | 104800 |
2343 | BIOM | 0 | 0 | ||||||
2344 | BIOMF | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 9/16 | 3 3/4 | 1500 |
2345 | BIOP | 500 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2400 | 6000 |
2346 | BIOS | 4600 | 3 1/2 | 3 1/8 | 3 5/8 | 3 1/8 | 3 3/8 | 3 1/2 | 177800 |
2347 | BIOT | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 7/16 | 9/16 | 2500 |
2348 | BIOX | 400 | 19 | 18 3/4 | 19 3/8 | 18 1/8 | 18 3/4 | 19 3/8 | 24700 |
2349 | BIPFX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
2350 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
2351 | BIPL | 100 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 500 |
2352 | BIR | 200 | 17 3/4 | 18 | 18 | 17 1/2 | 17 5/8 | 17 7/8 | 5500 |
2353 | BIRC | 0 | 0 | ||||||
2354 | BIRD | 5000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 26800 |
2355 | BIRDP | 500 | 17 1/4 | 17 | 19 | 0 | |||
2356 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | |||
2357 | BIRM | 200 | 10 | 9 1/2 | 11 | 0 | |||
2358 | BIRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.59 | 5.80 | 8045 |
2359 | BIS | 400 | 1 1/4 | 0 | |||||
2360 | BISA | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 13/16 | 1000 |
2361 | BISAW | 300 | 1/16 | 1/16 | 1/8 | 0 | |||
2362 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | |||
2363 | BISL | 0 | 0 | ||||||
2364 | BISLU | 100 | 1.7500 | 0 | |||||
2365 | BISN | 7500 | 0.0400 | 0.0300 | 0.0400 | 0 | |||
2366 | BISXX | 0 | 0.74 | 5.31 | 5.46 | 2988 | |||
2367 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | ||||
2368 | BIT/WS | 0 | 1/32 | 1/8 | 0 | ||||
2369 | BITI | 2000 | 1/2 | 1/2 | 3/4 | 0 | |||
2370 | BITIC | 0 | 1/2 | 3/4 | 0 | ||||
2371 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
2372 | BITWC | 0 | 1/32 | 1/16 | 0 | ||||
2373 | BIUSX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.82 | 0 |
2374 | BIX | 0 | 319.29 | 318.93 | 319.34 | 318.50 | 0 | ||
2375 | BJBGX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
2376 | BJBIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
2377 | BJC.W | 0 | 0 | ||||||
2378 | BJC/WS | 1400 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 6500 | ||
2379 | BJCT | 100 | 1 15/16 | 2 | 2 | 1 13/16 | 1 13/16 | 1 15/16 | 31100 |
2380 | BJEC | 1400 | 1.5625 | 0.7500 | 1.5000 | 0 | |||
2381 | BJICA | 2500 | 15 7/8 | 15 3/4 | 15 7/8 | 15 | 15 | 15 7/8 | 3300 |
2382 | BJICB | 200 | 15.5000 | 0 | |||||
2383 | BJP/WS | 3000 | 2 7/8 | 0 | |||||
2384 | BJS/WS | 400 | 7 3/8 | 0 | |||||
2385 | BJSPY | 0 | 0 | ||||||
2386 | BJYAY | 0 | 0 | ||||||
2387 | BK | 200 | 46 1/8 | 46 1/8 | 46 5/8 | 0 | |||
2388 | BKA | 0 | 319.84 | 319.33 | 319.84 | 319.05 | 0 | ||
2389 | BKB | 300 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/2 | 42 7/8 | 300 |
2390 | BKBpA | 1000 | 46 1/4 | 0 | |||||
2391 | BKBpB | 500 | 46 | 0 | |||||
2392 | BKBpC | 700 | 82 1/2 | 0 | |||||
2393 | BKBpE | 100 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | |||
2394 | BKBpF | 400 | 25 7/8 | 0 | |||||
2395 | BKC | 400 | 27 3/4 | 0 | |||||
2396 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | |||
2397 | BKCO | 1200 | 16 3/8 | 16 5/8 | 16 5/8 | 16 1/4 | 16 3/8 | 16 5/8 | 6700 |
2398 | BKCS | 500 | 1 3/4 | 1 3/4 | 2 3/4 | 0 | |||
2399 | BKCT | 300 | 18 1/2 | 17 3/4 | 18 1/2 | 0 | |||
2400 | BKE | 1500 | 3 11/16 | 0 | |||||
2401 | BKEAF | 0 | 0 | ||||||
2402 | BKEAY | 0 | 0 | ||||||
2403 | BKER | 0 | 0 | ||||||
2404 | BKERF | 0 | 0 | ||||||
2405 | BKERY | 0 | 0 | ||||||
2406 | BKF | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 900 | ||
2407 | BKG | 400 | 33 3/16 | 0 | |||||
2408 | BKGH | 3500 | 6.3750 | 0 | |||||
2409 | BKH | 200 | 25 3/8 | 24 5/8 | 25 | 0 | |||
2410 | BKHB | 600 | 12.2500 | 0 | |||||
2411 | BKI | 100 | 22 | 22 | 22 | 22 | 21 3/4 | 22 1/8 | 100 |
2412 | BKIO | 0 | 0 | ||||||
2413 | BKIS | 0 | 0 | ||||||
2414 | BKISY | 0 | 0 | ||||||
2415 | BKL | 0 | 13.48 | 13.34 | 13.49 | 13.25 | 0 | ||
2416 | BKLE | 1000 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 4300 |
2417 | BKLN | 1000 | 0.5000 | 0 | |||||
2418 | BKLY | 300 | 52 3/8 | 52 1/4 | 52 3/8 | 51 1/2 | 51 3/4 | 52 3/8 | 5900 |
2419 | BKLYZ | 300 | 24 3/4 | 25 | 25 | 24 3/4 | 24 3/4 | 25 | 5600 |
2420 | BKN | 1600 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | |||
2421 | BKNG | 200 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 3/4 | 200 |
2422 | BKNR | 200 | 5.0000 | 5.0000 | 5.5000 | 0 | |||
2423 | BKNYW | 1000 | 32.0000 | 32.3750 | 32.5000 | 31.6250 | 31.5000 | 32.5000 | 17600 |
2424 | BKO | 0 | 391.23 | 0 | |||||
2425 | BKR | 500 | 5 1/8 | 4 3/4 | 5 1/4 | 0 | |||
2426 | BKS | 100 | 25 1/8 | 24 3/4 | 25 3/8 | 24 5/8 | 24 7/8 | 25 1/4 | 6300 |
2427 | BKSB | 100 | 5.5000 | 5.0000 | 5.7500 | 0 | |||
2428 | BKSC | 200 | 14 | 14 | 15 3/4 | 0 | |||
2429 | BKSL | 200 | 12.3750 | 0 | |||||
2430 | BKSM | 200 | 0.7500 | 0 | |||||
2431 | BKSO | 1500 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 29 | 29 3/8 | 220100 |
2432 | BKST | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/8 | 1300 |
2433 | BKT | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 600 |
2434 | BKU | 0 | 0 | ||||||
2435 | BKUA | 0 | 0 | ||||||
2436 | BKUN | 0 | 0 | ||||||
2437 | BKUNA | 300 | 7 1/4 | 6 1/2 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 1100 |
2438 | BKUNO | 600 | 10 | 9 1/2 | 10 1/4 | 0 | |||
2439 | BKUNP | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 1300 |
2440 | BKUT | 50 | 98.0000 | 0 | |||||
2441 | BKUpA | 1000 | 26 3/8 | 0 | |||||
2442 | BKUpB | 800 | 26 1/8 | 0 | |||||
2443 | BKVA | 500 | 21.5000 | 0 | |||||
2444 | BKX | 0 | 380.76 | 380.09 | 380.84 | 379.66 | 0 | ||
2445 | BKpB | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 400 | ||
2446 | BL | 300 | 31 1/8 | 31 3/4 | 32 1/8 | 0 | |||
2447 | BL.A | 0 | 0 | ||||||
2448 | BLAEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
2449 | BLAGX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
2450 | BLAI | 10000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.1250 | 1.3750 | 7600 |
2451 | BLBN | 20000 | 0.0937 | 0.0937 | 0.1562 | 0 | |||
2452 | BLC | 300 | 36 1/8 | 33 7/8 | 34 3/8 | 0 | |||
2453 | BLCA | 300 | 18.0000 | 0 | |||||
2454 | BLCF | 300 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
2455 | BLCO | 1000 | 2.0000 | 0 | |||||
2456 | BLCR | 1200 | 0.2600 | 0.2500 | 0.4375 | 0 | |||
2457 | BLCY | 0 | 0 | ||||||
2458 | BLD | 1000 | 4 7/8 | 4 3/4 | 5 1/8 | 0 | |||
2459 | BLDC | 100 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 24.0000 | 100 |
2460 | BLDG | 300 | 24 1/2 | 24 1/8 | 24 1/2 | 24 1/8 | 24 1/8 | 24 1/2 | 3000 |
2461 | BLDP | 0 | 0 | ||||||
2462 | BLDPF | 1200 | 12 3/8 | 12 1/2 | 13 1/8 | 12 21/64 | 12 3/8 | 13 1/8 | 3600 |
2463 | BLE | 500 | 1 1/8 | 7/8 | 1 1/4 | 0 | |||
2464 | BLEK | 1000 | 0.6016 | 0 | |||||
2465 | BLFIX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0 |
2466 | BLGIX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.69 | 0 |
2467 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | |||
2468 | BLH | 500 | 20 | 20 | 20 3/8 | 0 | |||
2469 | BLIS | 1000 | 8 3/4 | 8 3/4 | 9 1/2 | 0 | |||
2470 | BLK | 1300 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | |||
2471 | BLKV | 0 | 0 | ||||||
2472 | BLKVO | 0 | 0 | ||||||
2473 | BLKVP | 100 | 52.0000 | 0 | |||||
2474 | BLL | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/8 | 28 5/8 | 200 |
2475 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
2476 | BLLX | 1000 | 0.0050 | 0 | |||||
2477 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | |||
2478 | BLMPE | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 16000 |
2479 | BLMT | 500 | 25 1/2 | 25 | 26 1/2 | 0 | |||
2480 | BLN | 300 | 14 5/8 | 14 1/2 | 15 | 0 | |||
2481 | BLNT | 0 | 0 | ||||||
2482 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | |||
2483 | BLOCA | 400 | 35 | 34 7/8 | 35 1/4 | 34 7/8 | 34 1/2 | 35 1/4 | 1100 |
2484 | BLP | 500 | 33 | 34 5/8 | 35 | 0 | |||
2485 | BLPMX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
2486 | BLPPE | 2400 | 0.1875 | 0.1875 | 0.7500 | 0 | |||
2487 | BLRGZ | 100 | 5.3750 | 5.3750 | 5.7500 | 0 | |||
2488 | BLS | 200 | 44 1/4 | 44 3/8 | 44 1/2 | 44 1/4 | 44 1/2 | 44 5/8 | 1900 |
2489 | BLSC | 2000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 4 1/4 | 3100 |
2490 | BLSI | 9000 | 11/16 | 25/32 | 25/32 | 5/8 | 5/8 | 25/32 | 28400 |
2491 | BLSTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
2492 | BLSY | 10000 | 0.6250 | 0.4375 | 0.8750 | 0 | |||
2493 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | |||
2494 | BLT | 0 | 0 | ||||||
2495 | BLT.A | 0 | 0 | ||||||
2496 | BLT/A | 1000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1000 | ||
2497 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | |||
2498 | BLT/B | 150 | 29 | 0 | |||||
2499 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | ||||
2500 | BLTA | 0 | 0 | ||||||
2501 | BLTB | 0 | 0 | ||||||
2502 | BLTI | 200 | 3 5/8 | 3 5/16 | 3 5/8 | 0 | |||
2503 | BLU | 200 | 8 | 7 7/8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 300 |
2504 | BLUD | 2000 | 10 1/4 | 10 | 10 1/4 | 9 5/8 | 10 | 10 1/4 | 118900 |
2505 | BLUEX | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0 |
2506 | BLX | 100 | 45 3/4 | 44 3/4 | 45 3/8 | 0 | |||
2507 | BLY | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 100 |
2508 | BLYH | 2500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 5200 |
2509 | BLYVY | 1000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 1/16 | 2 3/16 | 2 1/4 | 116600 |
2510 | BLYpP | 300 | 14 1/8 | 0 | |||||
2511 | BMC | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 23 | 100 |
2512 | BMCC | 300 | 12 1/2 | 13 | 13 | 12 | 12 | 13 | 1000 |
2513 | BMCCP | 200 | 23 1/2 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/4 | 24 1/4 | 1400 |
2514 | BMCGX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.60 | 0 |
2515 | BMCS | 1000 | 39 9/16 | 40 1/2 | 40 1/2 | 39 1/2 | 39 1/2 | 40 | 57300 |
2516 | BMCW | 100 | 14 1/4 | 14 1/4 | 14 3/8 | 14 1/4 | 14 1/4 | 14 3/4 | 8400 |
2517 | BMCw | 0 | 17 1/4 | 18 | 0 | ||||
2518 | BMET | 1000 | 19 1/4 | 19 | 19 1/4 | 19 | 19 | 19 1/4 | 51800 |
2519 | BMG | 500 | 10 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 17100 |
2520 | BMGFX | 0 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0 |
2521 | BMGp | 200 | 53 7/8 | 54 5/8 | 55 3/8 | 0 | |||
2522 | BMI | 200 | 26 3/8 | 0 | |||||
2523 | BMIXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.36 | 5.54 | 1368 |
2524 | BMJF | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1000 |
2525 | BMLC | 0 | 0 | ||||||
2526 | BMLS | 1000 | 3 1/4 | 2 7/8 | 3 1/4 | 0 | |||
2527 | BMMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.79 | 4.81 | 382 |
2528 | BMN | 200 | 10 1/8 | 10 1/8 | 10 5/8 | 0 | |||
2529 | BMO | 200 | 21 5/8 | 23 1/4 | 23 5/8 | 0 | |||
2530 | BMP | 600 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/4 | 900 |
2531 | BMPE | 100 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 1/8 | 800 |
2532 | BMPI | 10000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.4375 | 10000 |
2533 | BMRA | 600 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/4 | 2 3/8 | 600 |
2534 | BMRB | 1000 | 14.0000 | 14.0000 | 14.6250 | 0 | |||
2535 | BMRC | 1100 | 15.5000 | 0 | |||||
2536 | BMRK | 1000 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.2800 | 0.4300 | 1000 |
2537 | BMRQ | 2000 | 6 3/4 | 7 3/8 | 7 1/2 | 6 1/2 | 6 1/2 | 7 1/4 | 8100 |
2538 | BMS | 300 | 27 | 27 1/4 | 28 | 0 | |||
2539 | BMSS | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
2540 | BMT | 1700 | 10 1/4 | 10 | 10 3/8 | 0 | |||
2541 | BMTC | 100 | 27 1/2 | 26 | 27 1/2 | 0 | |||
2542 | BMTN | 200 | 6 5/8 | 6 5/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 16600 |
2543 | BMUR | 0 | 0 | ||||||
2544 | BMVXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.96 | 5.12 | 1703 |
2545 | BMY | 100 | 83 5/8 | 82 5/8 | 84 | 82 5/8 | 83 5/8 | 84 3/8 | 7500 |
2546 | BMYp | 400 | 359 1/2 | 300 | 400 | 0 | |||
2547 | BN | 0 | 0 | ||||||
2548 | BNA | 1600 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 1600 |
2549 | BNB | 0 | 318.55 | 318.17 | 318.60 | 317.91 | 0 | ||
2550 | BNBC | 800 | 10 1/4 | 9 1/2 | 10 1/4 | 0 | |||
2551 | BNBCP | 500 | 19 | 18 1/4 | 19 1/4 | 0 | |||
2552 | BNBGA | 2000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
2553 | BNCC | 1500 | 9 3/4 | 10 | 10 | 9 3/4 | 9 1/2 | 10 1/4 | 2800 |
2554 | BNCO | 0 | 0 | ||||||
2555 | BNCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.37 | 4.35 | 1945 |
2556 | BND | 100 | 23 3/4 | 0 | |||||
2557 | BNDCY | 0 | 0 | ||||||
2558 | BNE | 200 | 19 | 18 1/2 | 19 1/8 | 0 | |||
2559 | BNEIX | 0 | 13.00 | 13.00 | 13.61 | 0 | |||
2560 | BNET | 400 | 39 | 39 1/8 | 39 1/4 | 38 1/8 | 38 7/8 | 39 | 456800 |
2561 | BNG | 100 | 21 3/4 | 23 3/8 | 24 1/8 | 0 | |||
2562 | BNGO | 500 | 3 3/4 | 3 1/2 | 3 3/4 | 0 | |||
2563 | BNGOW | 200 | 1 | 1 | 1 1/4 | 0 | |||
2564 | BNGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.43 | 5.58 | 9577 |
2565 | BNHB | 500 | 1 7/8 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 3000 |
2566 | BNHC | 300 | 40 3/4 | 41 1/2 | 41 1/2 | 40 3/4 | 40 3/4 | 41 1/4 | 2100 |
2567 | BNHG | 3100 | 0.5000 | 0 | |||||
2568 | BNHN | 100 | 10 3/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 600 |
2569 | BNHNA | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 3500 |
2570 | BNHXX | 0 | 0.50 | 5.53 | 5.72 | 6032 | |||
2571 | BNI | 1100 | 76 7/8 | 76 3/4 | 76 7/8 | 76 3/4 | 76 3/4 | 77 1/8 | 1200 |
2572 | BNIGX | 0 | 9.92 | 9.92 | 10.23 | 0 | |||
2573 | BNIpA | 100 | 78 3/4 | 0 | |||||
2574 | BNKA | 1300 | 8.8750 | 0 | |||||
2575 | BNKF | 1000 | 28 1/4 | 28 | 28 1/4 | 28 | 28 | 28 5/8 | 5800 |
2576 | BNL | 2200 | 47 1/8 | 47 | 47 1/8 | 47 | 47 | 47 5/8 | 2300 |
2577 | BNLA | 4200 | 4.0000 | 4.0000 | 5.0000 | 0 | |||
2578 | BNLpA | 700 | 65 3/4 | 0 | |||||
2579 | BNLpB | 1500 | 65 1/4 | 0 | |||||
2580 | BNLpC | 100 | 419 | 421 | 431 | 0 | |||
2581 | BNLpV | 920 | 37 | 0 | |||||
2582 | BNN | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/4 | 400 |
2583 | BNNYX | 0 | 10.31 | 10.31 | 10.63 | 0 | |||
2584 | BNP | 1500 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | |||
2585 | BNPXX | 0 | 0.50 | 5.27 | 5.43 | 3509 | |||
2586 | BNR/U | 0 | 5 | 7 | 0 | ||||
2587 | BNR/WS | 0 | 1/16 | 1/4 | 0 | ||||
2588 | BNRGF | 0 | 0 | ||||||
2589 | BNRY | 800 | 10 3/4 | 10 1/4 | 11 1/4 | 0 | |||
2590 | BNS | 1000 | 9 3/4 | 0 | |||||
2591 | BNSO | 0 | 0 | ||||||
2592 | BNSOF | 1000 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/8 | 2 1/4 | 3900 |
2593 | BNSTY | 0 | 0 | ||||||
2594 | BNSWF | 3300 | 11/32 | 11/32 | 7/16 | 0 | |||
2595 | BNT | 0 | 2 3/4 | 2 7/8 | 0 | ||||
2596 | BNTA | 500 | 46 | 45 1/2 | 46 | 45 1/2 | 45 1/2 | 46 | 3100 |
2597 | BNTI | 5000 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.5200 | 15000 |
2598 | BNTIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
2599 | BNTN | 400 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 59200 |
2600 | BNTNG | 15 | 153 | 143 | 152 | 0 | |||
2601 | BNTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.00 | 3.98 | 896 |
2602 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2603 | BNUEX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
2604 | BNYN | 3000 | 11 | 10 13/16 | 11 | 10 1/2 | 10 3/4 | 11 | 19800 |
2605 | BNYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.82 | 3.50 | 872 |
2606 | BOA | 100 | 26 3/4 | 27 1/4 | 28 | 0 | |||
2607 | BOAT | 200 | 39 3/4 | 39 7/8 | 40 1/8 | 39 3/4 | 39 3/4 | 40 | 132500 |
2608 | BOBE | 100 | 18 1/2 | 18 3/4 | 18 7/8 | 18 1/2 | 18 1/2 | 18 3/4 | 35600 |
2609 | BOBJ | 0 | 0 | ||||||
2610 | BOBJY | 20000 | 41 1/8 | 41 | 41 3/4 | 41 | 40 3/4 | 41 3/4 | 44500 |
2611 | BOC | 1200 | 2 1/4 | 0 | |||||
2612 | BOCB | 300 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 4400 |
2613 | BOCI | 1000 | 22 1/4 | 19 | 22 1/2 | 19 | 22 | 22 1/2 | 152500 |
2614 | BOCR | 100 | 2.2500 | 2.5000 | 3.7500 | 0 | |||
2615 | BODY | 5000 | 5/32 | 7/32 | 7/32 | 5/32 | 5/32 | 7/32 | 15100 |
2616 | BOGD | 1500 | 0.0200 | 0 | |||||
2617 | BOGMF | 0 | 0 | ||||||
2618 | BOGU | 300 | 0.0250 | 0 | |||||
2619 | BOH | 100 | 34 7/8 | 34 3/4 | 35 1/4 | 0 | |||
2620 | BOKF | 100 | 19 1/4 | 20 1/4 | 20 1/4 | 19 1/4 | 19 1/4 | 23 1/4 | 300 |
2621 | BOL | 100 | 39 5/8 | 38 1/2 | 39 | 0 | |||
2622 | BOLL | 0 | 0 | ||||||
2623 | BOLLE | 0 | 0 | ||||||
2624 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | |||
2625 | BOLT | 4000 | 1.8125 | 1.8125 | 2.0000 | 0 | |||
2626 | BOM | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 5/8 | 2 15/16 | 3000 |
2627 | BOMS | 500 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 9400 |
2628 | BOMp | 300 | 41 7/8 | 0 | |||||
2629 | BONE | 0 | 0 | ||||||
2630 | BONEO | 300 | 64 3/4 | 63 7/8 | 64 3/4 | 63 7/8 | 64 | 65 | 400 |
2631 | BONL | 2100 | 0.7500 | 0.6250 | 1.1250 | 0 | |||
2632 | BONT | 300 | 5 3/8 | 5 5/16 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 9800 |
2633 | BONZ | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 5/8 | 5 1/8 | 200 |
2634 | BOOK | 400 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 400 |
2635 | BOOKW | 1000 | 3/8 | 3/8 | 7/16 | 0 | |||
2636 | BOOL | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 23 1/4 | 100 |
2637 | BOOM | 300 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 2 7/8 | 3 1/16 | 1800 |
2638 | BOON | 1000 | 2.5000 | 2.2500 | 2.6250 | 0 | |||
2639 | BOOO | 0 | 0 | ||||||
2640 | BOOOY | 0 | 0 | ||||||
2641 | BOOT | 35000 | 9 1/8 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 117700 |
2642 | BOP | 100 | 42 | 42 5/8 | 43 3/8 | 0 | |||
2643 | BOR | 400 | 12 1/2 | 12 3/8 | 12 7/8 | 0 | |||
2644 | BORA | 0 | 0 | ||||||
2645 | BORAY | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 21 | 100 |
2646 | BORL | 1000 | 16 1/8 | 15 7/8 | 16 3/4 | 15 5/8 | 16 | 16 1/4 | 126800 |
2647 | BORR | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 5100 |
2648 | BOS | 500 | 23 1/4 | 22 3/4 | 23 1/8 | 0 | |||
2649 | BOSA | 100 | 20 3/4 | 21 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 3/4 | 1500 |
2650 | BOSEO | 200 | 65.0000 | 0 | |||||
2651 | BOSEP | 600 | 57.2900 | 0 | |||||
2652 | BOST | 100 | 31 1/4 | 31 1/2 | 31 1/2 | 31 1/4 | 31 1/4 | 31 1/2 | 121500 |
2653 | BOSTG | 20 | 114 1/4 | 114 3/4 | 115 1/2 | 0 | |||
2654 | BOSTL | 60 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/8 | 28 5/8 | 175 |
2655 | BOTN | 100 | 0.1000 | 0.1000 | 0.1800 | 0 | |||
2656 | BOTX | 300 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
2657 | BOU | 7000 | 14 3/8 | 13 7/8 | 14 1/2 | 0 | |||
2658 | BOVRF | 0 | 0 | ||||||
2659 | BOW | 100 | 36 | 36 | 36 5/8 | 0 | |||
2660 | BOWE | 2500 | 0.5000 | 0.3750 | 0.8750 | 0 | |||
2661 | BOWpB | 700 | 30 1/2 | 0 | |||||
2662 | BOWpC | 700 | 26 7/8 | 0 | |||||
2663 | BOXXA | 500 | 10 | 10 | 10 7/8 | 0 | |||
2664 | BOXXB | 100 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 14500 |
2665 | BOXXG | 1 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 100 | 1 |
2666 | BOYD | 100 | 8 1/2 | 7 | 8 1/2 | 0 | |||
2667 | BOZZ | 200 | 25.0000 | 0 | |||||
2668 | BP | 100 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 3/8 | 103 7/8 | 100 |
2669 | BPAB | 2200 | 9.0000 | 9.0000 | 9.3750 | 0 | |||
2670 | BPAO | 5000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/4 | 13 1/2 | 5000 |
2671 | BPB | 100 | 25 1/4 | 0 | |||||
2672 | BPBC | 1100 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 1/8 | 3300 |
2673 | BPBLX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
2674 | BPC | 100 | 13 1/2 | 0 | |||||
2675 | BPCQ | 0 | 0 | ||||||
2676 | BPCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.56 | 5.73 | 10485 |
2677 | BPEQX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
2678 | BPFB | 600 | 9.8750 | 9.8750 | 10.2500 | 0 | |||
2679 | BPGBX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
2680 | BPGLX | 0 | 11.86 | 11.86 | 11.86 | 0 | |||
2681 | BPH | 0 | 0 | ||||||
2682 | BPHC | 0 | 0 | ||||||
2683 | BPHCY | 0 | 0 | ||||||
2684 | BPIE | 600 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 7/16 | 9900 |
2685 | BPIEP | 1000 | 2 3/16 | 2 1/8 | 2 3/8 | 0 | |||
2686 | BPIEZ | 10000 | 1/16 | 1/32 | 3/32 | 0 | |||
2687 | BPIL | 0 | 0 | ||||||
2688 | BPILF | 500 | 24 1/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 3/4 | 700 |
2689 | BPL | 3000 | 35 5/8 | 35 3/8 | 35 5/8 | 35 3/8 | 6000 | ||
2690 | BPLU | 1000 | 14.2500 | 14.0000 | 14.7500 | 0 | |||
2691 | BPLX | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 9 3/4 | 10 1/4 | 3500 |
2692 | BPMD | 100000 | 0.0060 | 0 | |||||
2693 | BPMDL | 3500 | 0.0010 | 0 | |||||
2694 | BPMI | 200 | 15 | 15 | 15 | 15 | 15 | 16 | 400 |
2695 | BPOP | 500 | 38 3/4 | 38 3/4 | 39 1/8 | 0 | |||
2696 | BPOPP | 700 | 26 3/4 | 26 3/4 | 27 1/2 | 0 | |||
2697 | BPP | 500 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | |||
2698 | BPR | 400 | 25 3/8 | 0 | |||||
2699 | BPRT | 5000 | 4.8750 | 4.7500 | 7.8750 | 0 | |||
2700 | BPRX | 0 | 0 | ||||||
2701 | BPRXA | 3000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 3/16 | 5100 |
2702 | BPRXL | 3000 | 5/32 | 5/32 | 7/32 | 0 | |||
2703 | BPRXU | 1400 | 3 | 2 1/4 | 4 1/4 | 0 | |||
2704 | BPRXW | 2900 | 3/8 | 3/8 | 1/2 | 0 | |||
2705 | BPRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.27 | 5.40 | 12790 |
2706 | BPRXZ | 200 | 1/8 | 1/8 | 3/16 | 0 | |||
2707 | BPS | 200 | 1 | 0 | |||||
2708 | BPT | 500 | 15 1/8 | 15 7/8 | 16 3/8 | 0 | |||
2709 | BPTM | 500 | 21 | 19 1/2 | 21 | 0 | |||
2710 | BPU | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
2711 | BPW | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
2712 | BPX | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
2713 | BPY | 0 | 1.5506 | 1.5505 | 1.5522 | 1.5489 | 0 | ||
2714 | BPYXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.42 | 5.62 | 6109 |
2715 | BPZ | 0 | 1.5506 | 1.5505 | 1.5522 | 1.5489 | 0 | ||
2716 | BQR | 100 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 1/2 | 21 7/8 | 1100 |
2717 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | ||||
2718 | BQT | 100 | 7 7/8 | 7 3/4 | 8 | 0 | |||
2719 | BR | 100 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 38 7/8 | 39 1/4 | 100 |
2720 | BRA | 100 | 25 3/4 | 0 | |||||
2721 | BRACY | 0 | 0.2188 | 0 | |||||
2722 | BRAI | 200 | 7/8 | 1 | 1 | 7/8 | 7/8 | 1 | 3600 |
2723 | BRAIW | 2000 | 1/8 | 1/8 | 5/32 | 0 | |||
2724 | BRAL | 0 | 0 | ||||||
2725 | BRALF | 0 | 0 | ||||||
2726 | BRAU | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 200 |
2727 | BRBC | 900 | 21 7/8 | 21 7/8 | 22 1/8 | 0 | |||
2728 | BRBCX | 0 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 25.16 | 0 |
2729 | BRBK | 2000 | 21 1/4 | 21 | 21 1/4 | 21 | 21 | 21 3/4 | 2200 |
2730 | BRCO | 0 | 0 | ||||||
2731 | BRCOA | 1800 | 26 | 27 | 27 | 26 | 26 | 27 | 9600 |
2732 | BRCP | 500 | 39 1/4 | 38 5/8 | 39 1/4 | 38 5/8 | 38 | 39 1/4 | 1600 |
2733 | BRD | 2000 | 32 1/2 | 0 | |||||
2734 | BRDA | 1000 | 9.7500 | 0 | |||||
2735 | BRDC | 0 | 0 | ||||||
2736 | BRDCY | 0 | 0 | ||||||
2737 | BRDL | 1500 | 5/16 | 5/16 | 5/16 | 5/16 | 7/32 | 5/16 | 1500 |
2738 | BRDXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.90 | 5.03 | 10351 |
2739 | BRE | 200 | 35 5/8 | 36 | 36 | 35 5/8 | 1200 | ||
2740 | BREL | 6000 | 0.0200 | 0.0300 | 0.0800 | 0 | |||
2741 | BREN | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 3/8 | 400 |
2742 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | |||
2743 | BREW | 100 | 13 | 12 1/4 | 13 | 12 1/4 | 12 1/2 | 13 | 39800 |
2744 | BREXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.83 | 4.96 | 389 |
2745 | BRF | 100 | 15 | 14 7/8 | 15 1/4 | 0 | |||
2746 | BRFC | 400 | 14 1/2 | 14 1/4 | 15 1/4 | 0 | |||
2747 | BRG | 300 | 40 | 39 1/8 | 40 3/8 | 0 | |||
2748 | BRG.A | 0 | 0 | ||||||
2749 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | |||
2750 | BRGM | 2600 | 10.2500 | 0 | |||||
2751 | BRGN | 2000 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 4.7500 | 5.2500 | 8000 |
2752 | BRGP | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 500 |
2753 | BRGRX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 |
2754 | BRI | 1000 | 9 1/2 | 9 3/4 | 10 1/8 | 0 | |||
2755 | BRI.W | 0 | 0 | ||||||
2756 | BRI/WS | 100 | 7/16 | 3/8 | 3/4 | 0 | |||
2757 | BRIAA | 2200 | 0.7187 | 0.6875 | 1.0000 | 0 | |||
2758 | BRIAX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.99 | 0 |
2759 | BRICX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 |
2760 | BRID | 300 | 10 1/2 | 10 | 10 1/2 | 0 | |||
2761 | BRIM | 0 | 0 | ||||||
2762 | BRIMF | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2000 |
2763 | BRIO | 0 | 0 | ||||||
2764 | BRIOF | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/16 | 3 1/2 | 3500 |
2765 | BRIR | 0 | 0 | ||||||
2766 | BRIRF | 0 | 0 | ||||||
2767 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 |
2768 | BRK | 10 | 32250 | 0 | |||||
2769 | BRKB | 900 | 40 3/4 | 40 3/4 | 40 7/8 | 40 3/4 | 40 7/8 | 41 | 1200 |
2770 | BRKS | 200 | 12 3/8 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 12900 |
2771 | BRKT | 1000 | 26 5/8 | 27 1/4 | 28 | 26 1/2 | 26 1/2 | 27 1/4 | 15200 |
2772 | BRKY | 0 | 0 | ||||||
2773 | BRL | 300 | 29 | 28 1/2 | 30 3/8 | 0 | |||
2774 | BRLI | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 3/8 | 500 |
2775 | BRLIW | 1000 | 7/8 | 7/8 | 1 1/4 | 0 | |||
2776 | BRLIZ | 2500 | 7/8 | 5/8 | 1 | 0 | |||
2777 | BRM | 1000 | 13 3/8 | 13 5/8 | 14 | 0 | |||
2778 | BRN | 200 | 15 7/8 | 0 | |||||
2779 | BRNO | 1100 | 10.5000 | 10.7500 | 10.7500 | 10.2500 | 10.2500 | 10.6250 | 12200 |
2780 | BROC | 1000 | 9 3/4 | 10 | 10 1/4 | 9 9/16 | 9 1/2 | 10 | 10800 |
2781 | BROD | 1000 | 55 3/8 | 56 1/2 | 56 1/2 | 55 1/4 | 55 1/4 | 55 1/2 | 73400 |
2782 | BRR | 100 | 28 1/2 | 28 5/8 | 29 1/8 | 0 | |||
2783 | BRRAY | 0 | 0 | ||||||
2784 | BRS | 0 | 0 | ||||||
2785 | BRS.A | 0 | 0 | ||||||
2786 | BRS/A | 400 | 17 5/8 | 17 1/4 | 17 3/4 | 0 | |||
2787 | BRSA | 0 | 0 | ||||||
2788 | BRSFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
2789 | BRSI | 5000 | 0.1875 | 0.0625 | 0.2500 | 0 | |||
2790 | BRSPQ | 100 | 0.0100 | 0 | |||||
2791 | BRT | 200 | 4 1/4 | 0 | |||||
2792 | BRTXX | 0 | 0.38 | 3.47 | 3.84 | 1156 | |||
2793 | BRU | 300 | 12 5/8 | 12 1/2 | 13 1/8 | 0 | |||
2794 | BRUFX | 0 | 141.42 | 141.42 | 141.42 | 0 | |||
2795 | BRVEX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.91 | 0 |
2796 | BRWIX | 0 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0 |
2797 | BRY | 100 | 10 3/8 | 9 1/2 | 10 1/8 | 0 | |||
2798 | BS | 500 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
2799 | BSA | 300 | 7/32 | 1/8 | 1/4 | 0 | |||
2800 | BSBAX | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0 |
2801 | BSBC | 10000 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 5/8 | 3 | 35000 |
2802 | BSBI | 400 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/2 | 800 |
2803 | BSBIW | 400 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 800 |
2804 | BSBL | 1000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 7400 |
2805 | BSBN | 800 | 24 3/8 | 24 1/2 | 24 1/2 | 24 3/8 | 24 1/4 | 25 1/2 | 1600 |
2806 | BSC | 500 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/8 | 500 |
2807 | BSCAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
2808 | BSCMX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 |
2809 | BSCZ | 0 | 0 | ||||||
2810 | BSCpA | 200 | 43 | 0 | |||||
2811 | BSCpB | 500 | 25 3/8 | 0 | |||||
2812 | BSCpC | 600 | 25 3/8 | 0 | |||||
2813 | BSCpZ | 3100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 6600 | ||
2814 | BSDB | 2500 | 0.0010 | 0 | |||||
2815 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
2816 | BSE | 500 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 3/4 | 295600 |
2817 | BSEA | 0 | 0 | ||||||
2818 | BSEAF | 0 | 0 | ||||||
2819 | BSEP | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 2000 |
2820 | BSET | 800 | 23 1/2 | 23 3/8 | 24 | 23 3/8 | 23 3/8 | 24 | 2900 |
2821 | BSEpA | 200 | 25 3/8 | 0 | |||||
2822 | BSEpB | 200 | 24 3/4 | 0 | |||||
2823 | BSFA | 0 | 0 | ||||||
2824 | BSFE | 1000 | 4 1/4 | 4 9/32 | 4 9/32 | 4 1/32 | 4 3/32 | 4 1/4 | 88800 |
2825 | BSFEL | 2700 | 1 5/8 | 1 1/2 | 2 | 0 | |||
2826 | BSFEW | 2500 | 3 1/8 | 2 1/4 | 3 | 0 | |||
2827 | BSFEZ | 6000 | 1 1/8 | 1 | 1 3/8 | 0 | |||
2828 | BSFpA | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 200 | ||
2829 | BSFpB | 200 | 24 5/8 | 0 | |||||
2830 | BSFpC | 700 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 6700 | ||
2831 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0 |
2832 | BSH | 100 | 19 3/4 | 19 1/2 | 20 1/4 | 0 | |||
2833 | BSI | 0 | 0 | ||||||
2834 | BSIAX | 0 | 13.51 | 13.51 | 14.18 | 0 | |||
2835 | BSIC | 200 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
2836 | BSICX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
2837 | BSII | 3000 | 0.0010 | 0 | |||||
2838 | BSIS | 17000 | 16 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 45500 |
2839 | BSIpA | 0 | 0 | ||||||
2840 | BSLR | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.3125 | 41000 |
2841 | BSM/WS | 0 | 3/4 | 1 | 0 | ||||
2842 | BSMR | 300 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.2500 | 13.7500 | 300 |
2843 | BSMT | 1000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 11000 |
2844 | BSNR | 1300 | 0.0937 | 0.1562 | 0.3437 | 0 | |||
2845 | BSNX | 3000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 5/8 | 4 7/8 | 10300 |
2846 | BSO | 1155 | 7 7/8 | 0 | |||||
2847 | BSOI | 600 | 4.0000 | 0 | |||||
2848 | BSP | 1500 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 5300 |
2849 | BSPAX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 0 |
2850 | BSPCX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 |
2851 | BSPT | 600 | 8 1/2 | 8 1/2 | 8 7/8 | 8 1/2 | 8 3/4 | 8 7/8 | 4200 |
2852 | BSPTG | 5 | 72 1/2 | 72 1/2 | 72 1/2 | 72 1/2 | 71 | 72 1/2 | 5 |
2853 | BSRR | 100 | 25.0000 | 0 | |||||
2854 | BSSI | 500 | 2 15/16 | 0 | |||||
2855 | BSSLF | 0 | 0 | ||||||
2856 | BSST | 500 | 54 | 53 3/4 | 54 | 53 | 53 1/2 | 54 | 13600 |
2857 | BSSTG | 10 | 112 7/8 | 112 7/8 | 112 7/8 | 112 7/8 | 112 1/4 | 113 1/4 | 10 |
2858 | BST | 200 | 26 5/8 | 26 1/4 | 30 1/8 | 0 | |||
2859 | BSTAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
2860 | BSTBX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 |
2861 | BSTC | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 100 |
2862 | BSTM | 400 | 40.0000 | 0 | |||||
2863 | BSTN | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 19600 |
2864 | BSTR | 4000 | 0.2400 | 0.0500 | 0.4000 | 0 | |||
2865 | BSTW | 1000 | 8 7/8 | 7 | 10 | 0 | |||
2866 | BSVAX | 0 | 15.02 | 15.02 | 15.77 | 0 | |||
2867 | BSX | 200 | 47 1/2 | 47 1/2 | 47 1/2 | 47 3/8 | 47 1/8 | 47 7/8 | 1700 |
2868 | BSXT | 100 | 15.0000 | 0 | |||||
2869 | BSY | 100 | 37 1/8 | 38 | 38 1/2 | 0 | |||
2870 | BSYN | 42500 | 0.0001 | 0 | |||||
2871 | BSYS | 2000 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/4 | 30 1/4 | 30 5/8 | 3100 |
2872 | BSp | 100 | 51 3/4 | 52 1/2 | 53 1/4 | 0 | |||
2873 | BSpB | 500 | 27 1/8 | 26 7/8 | 27 5/8 | 0 | |||
2874 | BT | 100 | 65 | 65 | 65 | 65 | 64 3/4 | 65 1/4 | 100 |
2875 | BTA | 0 | 0 | ||||||
2876 | BTAMX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
2877 | BTB | 2000 | 23 3/4 | 0 | |||||
2878 | BTBEX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
2879 | BTBFX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.22 | 0 |
2880 | BTBT | 0 | 0 | ||||||
2881 | BTBTY | 70000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 3/8 | 3 5/8 | 161000 |
2882 | BTC | 1600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 1600 | ||
2883 | BTCAX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
2884 | BTCB | 1000 | 14.0000 | 0 | |||||
2885 | BTCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.99 | 5.00 | 859 |
2886 | BTE.A | 0 | 0 | ||||||
2887 | BTE.B | 0 | 0 | ||||||
2888 | BTEAX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
2889 | BTEFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 |
2890 | BTEIX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 |
2891 | BTEK | 1000 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | |||
2892 | BTEMX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.81 | 0 |
2893 | BTEQX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 |
2894 | BTEX | 100 | 0.3750 | 0 | |||||
2895 | BTEXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.08 | 3.98 | 7609 |
2896 | BTF | 300 | 14 5/8 | 15 | 15 | 14 5/8 | 14 1/2 | 14 7/8 | 800 |
2897 | BTFBX | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0 |
2898 | BTFC | 200 | 35 1/2 | 34 | 35 1/2 | 0 | |||
2899 | BTFIX | 0 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0 |
2900 | BTFLX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
2901 | BTFTX | 0 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0 |
2902 | BTFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.25 | 4.14 | 900 |
2903 | BTGC | 3200 | 6 | 5 13/16 | 6 | 5 3/4 | 5 7/8 | 6 | 464200 |
2904 | BTGCL | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/8 | 2 7/8 | 500 |
2905 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
2906 | BTGCZ | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 7/8 | 5400 |
2907 | BTGHX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2908 | BTGI | 300 | 10 5/8 | 10 3/4 | 11 | 10 3/8 | 10 3/8 | 11 | 7500 |
2909 | BTH | 0 | 29 1/2 | 30 | 0 | ||||
2910 | BTHL | 100 | 11 1/2 | 11 | 12 | 0 | |||
2911 | BTHS | 100 | 5.0000 | 4.2500 | 5.2500 | 0 | |||
2912 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | |||
2913 | BTI | 100 | 17 1/2 | 17 3/8 | 17 7/8 | 0 | |||
2914 | BTIAX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0 |
2915 | BTIEX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
2916 | BTIIX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 |
2917 | BTILX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
2918 | BTIM | 500 | 3 11/16 | 3 13/16 | 3 13/16 | 3 11/16 | 3 11/16 | 3 13/16 | 700 |
2919 | BTIO | 0 | 0 | ||||||
2920 | BTIOF | 500 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 15700 |
2921 | BTIUX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
2922 | BTIX | 1000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 9/16 | 3900 |
2923 | BTK | 0 | 134.84 | 133.41 | 134.93 | 132.51 | 0 | ||
2924 | BTL | 100 | 41 1/8 | 40 5/8 | 41 3/8 | 0 | |||
2925 | BTLAX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 |
2926 | BTLGX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
2927 | BTLI | 4000 | 0.2500 | 0 | |||||
2928 | BTLK | 10 | 220.0000 | 220.0000 | 275.0000 | 0 | |||
2929 | BTLR | 500 | 34 1/4 | 35 | 35 1/4 | 33 3/4 | 33 3/4 | 34 1/4 | 14500 |
2930 | BTLRX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
2931 | BTM | 1900 | 1 3/4 | 3 5/8 | 4 1/8 | 0 | |||
2932 | BTME | 0 | 0 | ||||||
2933 | BTMFX | 0 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0 |
2934 | BTMTX | 0 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 0 |
2935 | BTMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.33 | 5.45 | 2171 |
2936 | BTN | 500 | 7 15/16 | 0 | |||||
2937 | BTNC | 0 | 0 | ||||||
2938 | BTNRA | 100 | 0.0200 | 0 | |||||
2939 | BTO | 100 | 24 | 24 | 24 3/8 | 0 | |||
2940 | BTOP | 0 | 0 | ||||||
2941 | BTQEX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.47 | 0 |
2942 | BTR | 100 | 13 1/4 | 0 | |||||
2943 | BTRE | 1000 | 10 3/4 | 11 1/8 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/4 | 27700 |
2944 | BTRK | 200 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 200 |
2945 | BTRUY | 0 | 0 | ||||||
2946 | BTRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.34 | 5.54 | 13144 |
2947 | BTRY | 400 | 6 7/8 | 6 7/8 | 7 1/8 | 1000 | |||
2948 | BTS | 0 | 110.32 | 0 | |||||
2949 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | |||
2950 | BTSCX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0 |
2951 | BTSFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.09 | 0 |
2952 | BTSRX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
2953 | BTSVX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.27 | 0 |
2954 | BTT | 500 | 8 7/8 | 8 5/8 | 9 | 0 | |||
2955 | BTTD | 700 | 0.1400 | 0 | |||||
2956 | BTTFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
2957 | BTTNX | 0 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0 |
2958 | BTTTX | 0 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0 |
2959 | BTTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.84 | 5.03 | 6475 |
2960 | BTUI | 1000 | 7 1/16 | 6 3/4 | 7 3/8 | 6 1/2 | 6 7/8 | 7 1/16 | 173500 |
2961 | BTUXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.80 | 5.01 | 1467 |
2962 | BTV | 100 | 23 3/8 | 23 3/8 | 24 | 0 | |||
2963 | BTVXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.93 | 5.03 | 846 |
2964 | BTW | 1000 | 7 3/16 | 5 15/16 | 6 9/16 | 0 | |||
2965 | BTWL | 0 | 0 | ||||||
2966 | BTWLF | 0 | 0.9375 | 0.6250 | 0.8750 | 0 | |||
2967 | BTWS | 1000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 5300 |
2968 | BTXXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.79 | 3.69 | 1282 |
2969 | BTY | 300 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/8 | 54 5/8 | 300 |
2970 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | |||
2971 | BTpI | 200 | 25 3/8 | 25 1/2 | 26 | 0 | |||
2972 | BTpQ | 300 | 21 1/2 | 0 | |||||
2973 | BTpR | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 200 | ||
2974 | BTpS | 1000 | 26 | 0 | |||||
2975 | BU | 400 | 28 3/4 | 28 3/4 | 29 3/8 | 28 3/4 | 29 3/8 | 29 7/8 | 700 |
2976 | BUBT | 0 | 0 | ||||||
2977 | BUCD | 0 | 0 | ||||||
2978 | BUCEX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 |
2979 | BUCK | 100 | 6 | 5 7/8 | 6 1/2 | 0 | |||
2980 | BUD | 100 | 68 1/8 | 68 1/8 | 68 1/2 | 0 | |||
2981 | BUFBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
2982 | BUFEX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 |
2983 | BUFF | 100 | 59.5000 | 0 | |||||
2984 | BUFGX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
2985 | BUFHX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
2986 | BUHF | 100 | 31.0000 | 0 | |||||
2987 | BUI.A | 0 | 0 | ||||||
2988 | BUIBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
2989 | BUICX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.32 | 0 |
2990 | BUKS | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 7/16 | 1000 |
2991 | BULIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 |
2992 | BULKF | 0 | 0 | ||||||
2993 | BULL | 1500 | 2 3/4 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 3/4 | 4000 |
2994 | BULV | 100 | 4.2500 | 0 | |||||
2995 | BUMM | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 1.0000 | 1000 |
2996 | BUNIA | 3500 | 30.1000 | 0 | |||||
2997 | BUNZ | 1000 | 10 1/4 | 10 47/64 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 3200 |
2998 | BUP/WS | 0 | 1 1/4 | 2 | 0 | ||||
2999 | BUR | 100 | 13 | 13 | 13 3/8 | 0 | |||
3000 | BURC | 0 | 0 | ||||||
3001 | BURCA | 500 | 25.0000 | 24.5000 | 25.7500 | 0 | |||
3002 | BURHX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 23.42 | 0 |
3003 | BURL | 104 | 35.5776 | 0 | |||||
3004 | BURMY | 4000 | 28 7/8 | 29 1/2 | 29 5/8 | 0 | |||
3005 | BURN | 1600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 2200 |
3006 | BURNZ | 2500 | 9/32 | 9/32 | 11/32 | 0 | |||
3007 | BURU | 0 | 0 | ||||||
3008 | BURUY | 0 | 0 | ||||||
3009 | BUS | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 5/16 | 4 5/8 | 1300 |
3010 | BUSAX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 |
3011 | BUSC | 100 | 0.6250 | 0.6250 | 1.2500 | 0 | |||
3012 | BUTEY | 0 | 0 | ||||||
3013 | BUTI | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/4 | 300 |
3014 | BUTL | 100 | 5 1/2 | 5 5/16 | 5 1/2 | 5 5/16 | 5 5/16 | 5 1/2 | 200 |
3015 | BVALX | 0 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0 |
3016 | BVAS | 300 | 11 | 10 1/8 | 11 | 10 1/8 | 10 3/4 | 11 | 38400 |
3017 | BVCP | 1000 | 0.0050 | 0 | |||||
3018 | BVEEF | 0 | 0 | ||||||
3019 | BVERS | 100 | 360.0000 | 0 | |||||
3020 | BVET | 200 | 0.0200 | 0 | |||||
3021 | BVF | 200 | 77 3/4 | 79 3/8 | 80 5/8 | 0 | |||
3022 | BVFS | 1000 | 28 | 28 1/4 | 28 1/4 | 28 | 27 3/4 | 28 1/4 | 3700 |
3023 | BVFw | 0 | 26 3/4 | 27 1/4 | 0 | ||||
3024 | BVG | 0 | 0 | ||||||
3025 | BVG+ | 0 | 0 | ||||||
3026 | BVGp | 300 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | |||
3027 | BVGpB | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 400 | ||
3028 | BVGpC | 400 | 25 5/8 | 0 | |||||
3029 | BVLIX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
3030 | BVLR | 0 | 0 | ||||||
3031 | BVLRF | 0 | 0 | ||||||
3032 | BVNC | 500 | 18.5000 | 17.5000 | 18.7500 | 0 | |||
3033 | BVRT | 0 | 0 | ||||||
3034 | BVRTF | 1000 | 10 1/4 | 9 3/4 | 10 3/8 | 9 3/4 | 10 1/8 | 10 3/8 | 11600 |
3035 | BVSI | 1500 | 12 3/16 | 12 3/16 | 12 1/2 | 12 | 12 | 12 1/2 | 60000 |
3036 | BW | 2100 | 17 1/2 | 17 3/4 | 18 1/4 | 0 | |||
3037 | BWA | 300 | 30 3/4 | 31 5/8 | 32 1/4 | 0 | |||
3038 | BWAI | 500 | 8 | 8 | 8 | 8 | 8 | 8 1/4 | 1600 |
3039 | BWAID | 0 | 0 | ||||||
3040 | BWAY | 73500 | 15 3/8 | 15 1/2 | 16 1/4 | 0 | |||
3041 | BWC | 600 | 25 1/4 | 24 1/2 | 25 | 0 | |||
3042 | BWCC | 0 | 0 | ||||||
3043 | BWCF | 300 | 17.2500 | 0 | |||||
3044 | BWCK | 100 | 16.0000 | 0 | |||||
3045 | BWEIX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0 |
3046 | BWEL | 10 | 1200.00 | 0 | |||||
3047 | BWFC | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 300 |
3048 | BWI | 200 | 7 3/4 | 7 3/4 | 8 | 0 | |||
3049 | BWINA | 4500 | 16 7/8 | 16 3/4 | 18 3/4 | 0 | |||
3050 | BWINB | 700 | 16 3/4 | 16 3/4 | 17 3/4 | 0 | |||
3051 | BWIP | 1000 | 18 | 18 | 18 | 18 | 17 5/8 | 18 | 1000 |
3052 | BWK | 200 | 6 1/4 | 6 1/8 | 6 3/8 | 0 | |||
3053 | BWL/A | 300 | 7 3/4 | 0 | |||||
3054 | BWLA | 0 | 0 | ||||||
3055 | BWLK | 1300 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 1300 |
3056 | BWLKW | 1000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/2 | 1000 |
3057 | BWLR | 0 | 0 | ||||||
3058 | BWLRF | 0 | 0 | ||||||
3059 | BWP | 100 | 7 | 7 | 7 1/2 | 0 | |||
3060 | BWSQ | 0 | 0 | ||||||
3061 | BWSQE | 0 | 0 | ||||||
3062 | BWWC | 0 | 0 | ||||||
3063 | BWY.W | 0 | 0 | ||||||
3064 | BWY/WS | 200 | 5/32 | 1/32 | 11/32 | 0 | |||
3065 | BXC/A | 200 | 11 | 0 | |||||
3066 | BXC/B | 2500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 2500 | ||
3067 | BXCP | 500 | 0.0010 | 0 | |||||
3068 | BXCPP | 9800 | 0.0010 | 0 | |||||
3069 | BXK | 0 | 153.94 | 153.97 | 154.18 | 141.32 | 0 | ||
3070 | BXT | 3000 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
3071 | BYA | 200 | 23 3/8 | 23 1/8 | 23 5/8 | 0 | |||
3072 | BYAR | 1700 | 12.3750 | 12.2500 | 12.5000 | 0 | |||
3073 | BYB | 200 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
3074 | BYBI | 3000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 9/16 | 1 5/8 | 1 7/8 | 19300 |
3075 | BYCP | 200 | 0.0010 | 0 | |||||
3076 | BYD | 100 | 11 3/8 | 12 1/4 | 12 5/8 | 0 | |||
3077 | BYDS | 1000 | 10 3/4 | 10 3/8 | 10 7/8 | 10 1/4 | 10 3/4 | 10 7/8 | 42200 |
3078 | BYE/WS | 500 | 5 1/2 | 0 | |||||
3079 | BYFC | 0 | 0 | ||||||
3080 | BYK | 0 | 5 1/4 | 6 | 0 | ||||
3081 | BYLK | 100 | 27.1250 | 27.1250 | 27.1250 | 27.0000 | 26.2500 | 28.0000 | 400 |
3082 | BYN/WS | 1000 | 3 1/2 | 0 | |||||
3083 | BYP/WS | 0 | 1 7/8 | 2 7/8 | 0 | ||||
3084 | BYRSQ | 5000 | 0.0100 | 0 | |||||
3085 | BYSTP | 100 | 58.2500 | 0 | |||||
3086 | BYTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.30 | 5.64 | 8147 |
3087 | BYWD | 15000 | 0.5625 | 0.5000 | 0.5625 | 0.5000 | 0.5312 | 0.5625 | 57700 |
3088 | BYX | 500 | 4 5/16 | 4 5/16 | 4 5/16 | 4 5/16 | 500 | ||
3089 | BZ | 300 | 7 3/8 | 7 | 7 3/8 | 0 | |||
3090 | BZF | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 1/4 | 24 5/8 | 5200 |
3091 | BZF.RV | 0 | 0 | ||||||
3092 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | |||
3093 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | ||||
3094 | BZH | 200 | 20 1/4 | 19 1/8 | 19 1/2 | 0 | |||
3095 | BZHpA | 100 | 31 | 31 | 31 | 31 | 100 | ||
3096 | BZL | 100 | 16 1/2 | 16 5/8 | 17 1/8 | 0 | |||
3097 | BZYR | 1000 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
3098 | C | 100 | 55 3/4 | 55 1/4 | 55 3/4 | 55 1/4 | 55 3/8 | 56 3/8 | 1600 |
3099 | C.AIP | 0 | 0 | ||||||
3100 | C.CKK | 0 | 0 | ||||||
3101 | C.ERB | 0 | 0 | ||||||
3102 | C.KOR | 0 | 0 | ||||||
3103 | C.SAR | 0 | 0 | ||||||
3104 | C.SOI | 0 | 0 | ||||||
3105 | C.SON | 0 | 0 | ||||||
3106 | C.TAT | 0 | 0 | ||||||
3107 | C.TDR | 0 | 0 | ||||||
3108 | C.TEV | 0 | 0 | ||||||
3109 | CA | 200 | 56 | 56 3/4 | 56 3/4 | 56 | 56 1/8 | 56 1/2 | 400 |
3110 | CAAPX | 0 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0 |
3111 | CAAS | 4500 | 13/32 | 13/32 | 15/32 | 0 | |||
3112 | CAB | 500 | 6 3/4 | 6 5/8 | 7 1/2 | 0 | |||
3113 | CABDX | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.78 | 0 |
3114 | CABI | 400 | 26 1/2 | 25 1/2 | 26 1/2 | 0 | |||
3115 | CABK | 500 | 37 | 0 | |||||
3116 | CABKZ | 100 | 20 | 0 | |||||
3117 | CABL | 200 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/8 | 600 |
3118 | CABNX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.11 | 0 |
3119 | CABP | 2300 | 9 3/8 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 10 1/8 | 3400 |
3120 | CABR | 2000 | 1 1/8 | 7/8 | 1 5/8 | 0 | |||
3121 | CABS | 40000 | 0.0001 | 0 | |||||
3122 | CABTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.80 | 0 |
3123 | CABU | 0 | 0 | ||||||
3124 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | |||
3125 | CACB | 1000 | 17 | 16 1/2 | 17 | 0 | |||
3126 | CACC | 200 | 19 5/8 | 19 1/2 | 20 | 19 1/4 | 19 1/4 | 19 3/4 | 17100 |
3127 | CACCX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
3128 | CACH | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 5/8 | 1200 |
3129 | CACI | 400 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 1200 |
3130 | CACO | 0 | 0 | ||||||
3131 | CACOA | 1000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 8100 |
3132 | CACP | 10000 | 0.1100 | 0 | |||||
3133 | CACXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.39 | 3.92 | 757 |
3134 | CACp | 0 | 1/2 | 2 | 0 | ||||
3135 | CAD | 0 | 74.78 | 0.74 | 74.78 | 0.74 | 0 | ||
3136 | CADA | 1000 | 3 5/8 | 3 1/2 | 4 | 0 | |||
3137 | CADB | 0 | 0 | ||||||
3138 | CADBY | 200 | 34 3/4 | 34 3/4 | 35 1/64 | 34 3/4 | 34 3/4 | 35 | 5300 |
3139 | CADE | 200 | 21/32 | 21/32 | 21/32 | 21/32 | 19/32 | 21/32 | 200 |
3140 | CADL | 200 | 32.5000 | 0 | |||||
3141 | CADX | 0 | 0 | ||||||
3142 | CAEAF | 0 | 0 | ||||||
3143 | CAER | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/4 | 7 7/8 | 8700 |
3144 | CAEXX | 0 | 0.45 | 3.71 | 4.10 | 3938 | |||
3145 | CAF | 100 | 20 1/2 | 21 3/4 | 22 7/8 | 0 | |||
3146 | CAFC | 1000 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/4 | 16 3/8 | 16 3/4 | 23200 |
3147 | CAFCN | 1000 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/2 | 1400 |
3148 | CAFCO | 200 | 32 1/2 | 32 3/8 | 33 1/4 | 32 3/8 | 32 3/8 | 34 1/8 | 3700 |
3149 | CAFE | 4000 | 2 1/16 | 2 1/16 | 2 1/16 | 1 7/8 | 1 15/16 | 2 1/16 | 25600 |
3150 | CAFEP | 100 | 11 1/2 | 11 3/8 | 12 | 0 | |||
3151 | CAFI | 300 | 17 3/8 | 17 1/4 | 19 1/4 | 0 | |||
3152 | CAFM | 4000 | 0.0010 | 0 | |||||
3153 | CAFP | 0 | 0 | ||||||
3154 | CAFXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.59 | 4.59 | 384 |
3155 | CAG | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 | 43 3/8 | 100 |
3156 | CAGA | 0 | 0 | ||||||
3157 | CAGRX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.38 | 0 |
3158 | CAGU | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.4687 | 0.8750 | 1000 |
3159 | CAGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.84 | 5.07 | 1852 |
3160 | CAGY | 300 | 3.2500 | 0 | |||||
3161 | CAGpA | 300 | 26 3/4 | 0 | |||||
3162 | CAGpB | 400 | 21 1/8 | 21 1/8 | 21 5/8 | 0 | |||
3163 | CAGpC | 800 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 800 | ||
3164 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | |||
3165 | CAH | 300 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/8 | 53 5/8 | 300 |
3166 | CAHC | 18000 | 6.5000 | 6.2500 | 6.5000 | 6.2500 | 6.2500 | 6.7500 | 20300 |
3167 | CAHT | 5000 | 0.0300 | 0.0300 | 0.0600 | 0 | |||
3168 | CAI | 0 | 0 | ||||||
3169 | CAI.A | 0 | 0 | ||||||
3170 | CAI/A | 100 | 43 1/8 | 43 5/8 | 44 1/8 | 0 | |||
3171 | CAI/B | 100 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 44 7/8 | 45 1/4 | 100 |
3172 | CAIA | 0 | 0 | ||||||
3173 | CAIAX | 0 | 10.71 | 10.71 | 11.21 | 0 | |||
3174 | CAIB | 0 | 0 | ||||||
3175 | CAIBX | 0 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 39.30 | 0 |
3176 | CAII | 500 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | |||
3177 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
3178 | CAIR | 2500 | 9/16 | 1/2 | 5/8 | 0 | |||
3179 | CAIRW | 4000 | 1/4 | 0 | |||||
3180 | CAKE | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 | 21 | 21 3/4 | 6300 |
3181 | CAL | 200 | 15 3/4 | 15 7/8 | 16 1/4 | 0 | |||
3182 | CALC | 1000 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 1/2 | 46500 |
3183 | CALEX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
3184 | CALGZ | 2000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 5/8 | 2000 |
3185 | CALL | 1600 | 15 1/4 | 15 1/4 | 15 3/8 | 15 1/8 | 15 1/4 | 15 3/8 | 216900 |
3186 | CALN | 200 | 5 | 4 | 5 | 0 | |||
3187 | CALP | 5000 | 4 5/8 | 4 | 4 5/8 | 4 | 4 7/16 | 4 3/4 | 74300 |
3188 | CALPW | 2000 | 1 37/64 | 1 9/16 | 1 7/8 | 0 | |||
3189 | CALV | 0 | 0 | ||||||
3190 | CALVF | 1000 | 6 9/16 | 6 7/16 | 6 3/4 | 6 3/8 | 6 7/16 | 6 9/16 | 45000 |
3191 | CALp | 10000 | 24 7/8 | 0 | |||||
3192 | CALpB | 10000 | 108 7/8 | 0 | |||||
3193 | CAM | 200 | 27 3/8 | 27 7/8 | 28 3/8 | 0 | |||
3194 | CAMD | 600 | 8 3/4 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 9200 |
3195 | CAMFX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
3196 | CAMK | 0 | 0 | ||||||
3197 | CAML | 500 | 3 19/32 | 3 19/32 | 3 21/32 | 3 19/32 | 3 19/32 | 3 5/8 | 32000 |
3198 | CAMP | 100 | 27 3/8 | 27 | 27 3/8 | 26 7/8 | 27 | 27 3/8 | 41100 |
3199 | CAN | 300 | 15 7/8 | 0 | |||||
3200 | CANA | 2500 | 0.0100 | 0 | |||||
3201 | CANC | 0 | 0 | ||||||
3202 | CAND | 700 | 2 11/32 | 2 1/4 | 2 3/8 | 0 | |||
3203 | CANDA | 0 | 0 | ||||||
3204 | CANDL | 500 | 3/8 | 5/16 | 15/32 | 0 | |||
3205 | CANDN | 500 | 7/32 | 7/32 | 9/32 | 0 | |||
3206 | CANN | 0 | 0 | ||||||
3207 | CANNY | 200 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/8 | 100 1/8 | 100 1/2 | 2500 |
3208 | CANX | 0 | 0 | ||||||
3209 | CANXA | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 3/4 | 100 |
3210 | CANXB | 600 | 6 3/4 | 6 3/4 | 8 1/4 | 0 | |||
3211 | CAO.A | 0 | 0 | ||||||
3212 | CAP | 1200 | 1 15/16 | 0 | |||||
3213 | CAPEX | 0 | 237.86 | 237.86 | 237.86 | 237.86 | 237.86 | 237.86 | 0 |
3214 | CAPG | 0 | 0 | ||||||
3215 | CAPI | 0 | 0 | ||||||
3216 | CAPIU | 7500 | 0.0800 | 0.0800 | 0.3750 | 0 | |||
3217 | CAPP | 500 | 8.2500 | 8.2500 | 9.0000 | 0 | |||
3218 | CAPS | 1000 | 18 1/4 | 18 1/4 | 18 3/4 | 0 | |||
3219 | CAPT | 0 | 0 | ||||||
3220 | CAPVX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.28 | 0 |
3221 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.92 | 5.23 | 2426 |
3222 | CAR | 300 | 11 1/2 | 11 3/4 | 12 1/4 | 0 | |||
3223 | CARA | 300 | 5 1/4 | 5 1/2 | 5 1/2 | 4 3/4 | 4 1/2 | 5 1/4 | 4900 |
3224 | CARAW | 1000 | 5/8 | 1/2 | 1 3/8 | 0 | |||
3225 | CARB | 5000 | 0.5000 | 0.4375 | 0.6250 | 0 | |||
3226 | CARBU | 1000 | 0.5000 | 0.5625 | 0.6875 | 0 | |||
3227 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
3228 | CARC | 400 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
3229 | CARD | 300 | 59 | 60 1/2 | 60 1/2 | 59 | 59 | 60 1/2 | 500 |
3230 | CARE | 1000 | 2 11/16 | 2 1/4 | 2 11/16 | 2 3/16 | 2 5/8 | 2 3/4 | 58300 |
3231 | CARH | 5000 | 35 1/4 | 34 1/4 | 35 1/4 | 34 1/4 | 34 3/4 | 35 1/4 | 14300 |
3232 | CARN | 200 | 27 1/2 | 27 | 28 | 27 | 27 | 27 1/2 | 19100 |
3233 | CAROA | 1000 | 7.5000 | 0 | |||||
3234 | CARS | 3000 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | |||
3235 | CARSW | 3000 | 7/32 | 7/32 | 7/16 | 0 | |||
3236 | CART | 0 | 0 | ||||||
3237 | CARV | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 7/8 | 1000 |
3238 | CAS | 9000 | 27 5/8 | 0 | |||||
3239 | CASB | 1000 | 16 1/4 | 15 1/2 | 17 | 0 | |||
3240 | CASC | 2500 | 13 5/16 | 13 3/4 | 13 3/4 | 13 5/16 | 13 1/4 | 13 3/4 | 17800 |
3241 | CASH | 400 | 22 1/2 | 22 1/2 | 23 1/2 | 1000 | |||
3242 | CASO | 1000 | 5.0000 | 0 | |||||
3243 | CASPA | 20 | 1195.00 | 1160.00 | 1300.00 | 0 | |||
3244 | CASPB | 20 | 1160.00 | 0 | |||||
3245 | CASS | 1500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.9375 | 1.2500 | 1500 |
3246 | CAST | 2000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/4 | 21300 |
3247 | CASXX | 0 | 0.32 | 4.87 | 5.01 | 190 | |||
3248 | CASY | 1200 | 21 | 21 3/8 | 21 3/8 | 21 | 21 | 21 3/8 | 18500 |
3249 | CAT | 200 | 60 3/4 | 61 | 61 | 60 5/8 | 60 1/2 | 60 7/8 | 11200 |
3250 | CATA | 400 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 3/4 | 20 1/2 | 400 |
3251 | CATC | 0 | 0 | ||||||
3252 | CATFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
3253 | CATH | 7500 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 16000 |
3254 | CATP | 500 | 53 1/2 | 53 1/2 | 54 1/4 | 53 | 53 | 53 1/2 | 18100 |
3255 | CATS | 1000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 29800 |
3256 | CATX | 1300 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 1/8 | 2300 |
3257 | CATXX | 0 | 0.32 | 5.13 | 5.28 | 3023 | |||
3258 | CATY | 500 | 17 1/4 | 17 | 17 1/4 | 17 | 16 1/2 | 18 | 2600 |
3259 | CATZ | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 0.9375 | 1.3750 | 1000 |
3260 | CAUSX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
3261 | CAUT | 3000 | 0.0010 | 0 | |||||
3262 | CAV | 300 | 20 | 19 7/8 | 20 5/8 | 0 | |||
3263 | CAVR | 1200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 5/8 | 2200 |
3264 | CAWS | 1000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 1400 |
3265 | CAX | 100 | 5 5/8 | 0 | |||||
3266 | CAXXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.04 | 3.98 | 975 |
3267 | CAY | 0 | 0.7478 | 0.7460 | 0.7478 | 0.7444 | 0 | ||
3268 | CAZXX | 0 | 0.52 | 3.43 | 3.76 | 1303 | |||
3269 | CB | 100 | 102 1/8 | 101 1/8 | 102 1/8 | 101 1/8 | 102 1/8 | 102 7/8 | 4100 |
3270 | CBA | 400 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 | 6 3/4 | 400 |
3271 | CBAAX | 0 | 12.04 | 12.04 | 12.04 | 0 | |||
3272 | CBABX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
3273 | CBAC | 200 | 9.2500 | 8.6250 | 9.5000 | 0 | |||
3274 | CBAG | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
3275 | CBAH | 0 | 0 | ||||||
3276 | CBALX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 |
3277 | CBAXX | 0 | 0.84 | 5.05 | 5.16 | 18704 | |||
3278 | CBB | 100 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/8 | 47 5/8 | 100 |
3279 | CBBAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
3280 | CBBBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
3281 | CBBCX | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
3282 | CBBDX | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
3283 | CBBI | 500 | 30 | 29 1/2 | 30 | 0 | |||
3284 | CBC | 100 | 34 7/8 | 35 | 35 1/2 | 0 | |||
3285 | CBCF | 200 | 30 | 30 | 30 | 30 | 28 3/4 | 30 | 400 |
3286 | CBCI | 2400 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | |||
3287 | CBCL | 400 | 10 1/2 | 10 1/4 | 11 | 0 | |||
3288 | CBCO | 400 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 17 1/4 | 18 | 800 |
3289 | CBCP | 1000 | 33 1/4 | 33 1/4 | 34 3/4 | 3100 | |||
3290 | CBCX | 0 | 0 | ||||||
3291 | CBDP | 200 | 35.0000 | 0 | |||||
3292 | CBE | 500 | 37 | 36 1/2 | 37 3/8 | 0 | |||
3293 | CBEQX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 |
3294 | CBEX | 1000 | 7 3/4 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 3200 |
3295 | CBFAX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.59 | 0 |
3296 | CBFBX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 |
3297 | CBFC | 900 | 33.0000 | 33.7500 | 33.7500 | 33.0000 | 32.0000 | 33.5000 | 2900 |
3298 | CBFCX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
3299 | CBFXX | 0 | 0 | ||||||
3300 | CBGA | 0 | 0 | ||||||
3301 | CBGX | 0 | 0 | ||||||
3302 | CBGXY | 0 | 0 | ||||||
3303 | CBHI | 300 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 3/4 | 900 |
3304 | CBHR | 0 | 0 | ||||||
3305 | CBI | 200 | 32 3/4 | 32 5/8 | 33 1/8 | 0 | |||
3306 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | |||
3307 | CBIN | 600 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
3308 | CBIV | 700 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 700 | ||
3309 | CBJ | 200 | 12 1/4 | 0 | |||||
3310 | CBJ.AW | 0 | 0 | ||||||
3311 | CBJ/WS/A | 300 | 1 1/4 | 0 | |||||
3312 | CBKI | 100 | 26 1/4 | 26 | 27 1/4 | 0 | |||
3313 | CBL | 100 | 21 5/8 | 20 3/4 | 22 | 0 | |||
3314 | CBLAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.94 | 0 |
3315 | CBLK | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1000 | ||
3316 | CBM | 300 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 800 | ||
3317 | CBMD | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/2 | 100 |
3318 | CBMG | 1000 | 2.0000 | 0.1250 | 2.5000 | 0 | |||
3319 | CBMI | 2000 | 10 1/2 | 9 5/8 | 11 | 9 3/8 | 10 1/2 | 10 5/8 | 471800 |
3320 | CBMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.18 | 5.32 | 4177 |
3321 | CBN | 100 | 10 3/8 | 0 | |||||
3322 | CBNH | 2500 | 18 3/4 | 18 1/2 | 19 | 0 | |||
3323 | CBNJ | 1000 | 16 3/4 | 16 1/4 | 17 | 0 | |||
3324 | CBNJW | 4000 | 3 1/2 | 3 1/4 | 3 3/4 | 0 | |||
3325 | CBNP | 0 | 0 | ||||||
3326 | CBNR | 5000 | 0.3750 | 0.4062 | 0.4062 | 0.3750 | 0.3125 | 0.4375 | 25300 |
3327 | CBNV | 7000 | 9.5000 | 9.0000 | 10.5000 | 0 | |||
3328 | CBNY | 400 | 11 7/8 | 11 3/4 | 12 5/8 | 0 | |||
3329 | CBOC | 200 | 13 1/2 | 13 | 14 | 0 | |||
3330 | CBOH | 0 | 0 | ||||||
3331 | CBOHX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
3332 | CBP | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
3333 | CBRA | 300 | 35 25/32 | 35 3/4 | 35 7/8 | 35 3/4 | 35 3/4 | 35 7/8 | 73300 |
3334 | CBRD | 0 | 0 | ||||||
3335 | CBRL | 5000 | 17 3/8 | 17 1/2 | 17 1/2 | 17 1/8 | 17 1/8 | 17 3/8 | 174000 |
3336 | CBRY | 0 | 0 | ||||||
3337 | CBRYA | 100 | 18 1/2 | 18 13/16 | 19 | 18 1/2 | 18 1/2 | 19 | 3900 |
3338 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | |||
3339 | CBSA | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/8 | 1000 |
3340 | CBSAP | 900 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 | 25 3/8 | 900 |
3341 | CBSB | 2200 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 44300 |
3342 | CBSE | 100 | 36.0000 | 0 | |||||
3343 | CBSH | 100 | 38 1/4 | 38 | 38 1/4 | 38 | 38 | 38 1/4 | 13000 |
3344 | CBSI | 500 | 31 3/4 | 31 3/4 | 32 3/4 | 31 3/4 | 31 3/4 | 32 3/4 | 2700 |
3345 | CBSS | 13000 | 32 5/8 | 32 5/8 | 33 | 32 5/8 | 32 5/8 | 33 | 32000 |
3346 | CBT | 100 | 50 | 53 1/8 | 53 5/8 | 0 | |||
3347 | CBTC | 500 | 22 1/4 | 22 1/2 | 22 1/2 | 22 1/4 | 22 | 23 | 5000 |
3348 | CBTD | 1000 | 9.5000 | 8.5000 | 9.5000 | 0 | |||
3349 | CBTS | 0 | 0 | ||||||
3350 | CBTSY | 1300 | 45 3/4 | 45 7/8 | 46 | 45 3/4 | 45 3/4 | 46 3/4 | 11000 |
3351 | CBTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.93 | 5.13 | 593 |
3352 | CBUK | 200 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 2600 |
3353 | CBUM | 0 | 0 | ||||||
3354 | CBUMF | 0 | 0 | ||||||
3355 | CBVI | 2000 | 6 5/8 | 6 7/16 | 7 | 0 | |||
3356 | CBWA | 100 | 21.5000 | 0 | |||||
3357 | CBWS | 0 | 0 | ||||||
3358 | CBX | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
3359 | CBXC | 500 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 900 |
3360 | CBY | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
3361 | CBZ | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
3362 | CC | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 27 1/2 | 200 |
3363 | CCABX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
3364 | CCAC | 700 | 1.2500 | 1.1250 | 1.7500 | 0 | |||
3365 | CCAFX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 20.39 | 0 |
3366 | CCAI | 400 | 12 | 11 5/8 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 33400 |
3367 | CCAM | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 7/16 | 1000 |
3368 | CCAN | 0 | 0 | ||||||
3369 | CCAP | 1000 | 0.0200 | 0.0050 | 0.0200 | 0 | |||
3370 | CCAR | 800 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 3300 |
3371 | CCATX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
3372 | CCB | 200 | 125 3/4 | 125 1/2 | 126 5/8 | 0 | |||
3373 | CCBF | 800 | 52 1/2 | 52 3/4 | 52 3/4 | 52 | 52 | 52 3/4 | 7100 |
3374 | CCBGX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 |
3375 | CCBL | 500 | 23 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 5500 |
3376 | CCBR | 0 | 0 | ||||||
3377 | CCBS | 2000 | 7.1250 | 7.0000 | 7.5000 | 0 | |||
3378 | CCBT | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 38 1/2 | 39 3/4 | 300 |
3379 | CCC | 300 | 12 1/8 | 12 1/2 | 12 7/8 | 0 | |||
3380 | CCCF | 0 | 0 | ||||||
3381 | CCCFF | 1000 | 2 7/16 | 2 3/8 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 6400 |
3382 | CCCI | 700 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 700 |
3383 | CCCIU | 600 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 1400 |
3384 | CCCIW | 1200 | 1/4 | 1/4 | 1/2 | 0 | |||
3385 | CCCK | 500 | 30.0000 | 0 | |||||
3386 | CCCX | 0 | 0 | ||||||
3387 | CCD | 0 | 73.50 | 0.73 | 73.50 | 0.73 | 0 | ||
3388 | CCDC | 2000 | 0.5937 | 0.5937 | 0.8125 | 0 | |||
3389 | CCE | 100 | 26 5/8 | 25 7/8 | 26 5/8 | 25 7/8 | 26 1/4 | 26 3/4 | 200 |
3390 | CCEE | 300 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 5/8 | 2 21/32 | 113800 |
3391 | CCEL | 200 | 2.2500 | 1.7500 | 2.2500 | 0 | |||
3392 | CCEVX | 0 | 14.58 | 14.58 | 14.58 | 0 | |||
3393 | CCF | 600 | 4 3/4 | 4 5/8 | 5 | 0 | |||
3394 | CCFBX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
3395 | CCFD | 1500 | 0.0100 | 0 | |||||
3396 | CCFH | 1200 | 12 | 12 | 12 | 11 1/2 | 11 3/4 | 12 | 36200 |
3397 | CCFN | 3600 | 15.5000 | 0 | |||||
3398 | CCG | 500 | 29 1/8 | 29 1/4 | 29 3/4 | 0 | |||
3399 | CCGT | 100 | 0.6250 | 0 | |||||
3400 | CCH | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 3/8 | 20000 |
3401 | CCHI | 0 | 0 | ||||||
3402 | CCHIA | 100 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/2 | 400 |
3403 | CCHIB | 100 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 3/8 | 100 |
3404 | CCHL | 1000 | 3.3750 | 3.2500 | 3.5000 | 0 | |||
3405 | CCI | 100 | 65 5/8 | 65 3/4 | 65 3/4 | 65 1/4 | 65 5/8 | 66 1/8 | 9400 |
3406 | CCIC | 2000 | 4.0000 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 13200 |
3407 | CCIDF | 0 | 0 | ||||||
3408 | CCIL | 400 | 38 3/4 | 37 | 38 3/4 | 0 | |||
3409 | CCIMX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.78 | 0 |
3410 | CCIR | 1600 | 15 1/4 | 14 3/4 | 15 3/8 | 14 3/4 | 14 3/4 | 15 1/2 | 9800 |
3411 | CCIS | 0 | 0 | ||||||
3412 | CCIX | 2000 | 6 | 6 | 6 | 5 3/4 | 5 1/4 | 6 | 5000 |
3413 | CCIp | 1000 | 90 3/8 | 0 | |||||
3414 | CCIpA | 100 | 97 5/8 | 0 | |||||
3415 | CCIpD | 1000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1000 | ||
3416 | CCIpE | 300 | 26 1/8 | 0 | |||||
3417 | CCIpF | 100 | 25 1/2 | 0 | |||||
3418 | CCIpG | 10000 | 21 5/8 | 0 | |||||
3419 | CCIpH | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 1000 | ||
3420 | CCIpI | 800 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 900 | ||
3421 | CCIpJ | 40000 | 27 1/8 | 0 | |||||
3422 | CCIpK | 2000 | 26 1/4 | 0 | |||||
3423 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | |||
3424 | CCK | 2500 | 41 7/8 | 41 3/4 | 42 | 0 | |||
3425 | CCKIV | 0 | 0 | ||||||
3426 | CCL | 400 | 24 1/4 | 24 3/8 | 24 3/4 | 0 | |||
3427 | CCLAY | 0 | 0 | ||||||
3428 | CCLXX | 0 | 0 | ||||||
3429 | CCM | 0 | 0 | ||||||
3430 | CCMM | 4000 | 0.0010 | 0 | |||||
3431 | CCMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.02 | 5.19 | 1763 |
3432 | CCMp | 500 | 25 | 25 | 25 | 25 | 500 | ||
3433 | CCN | 100 | 41 5/8 | 41 1/2 | 42 3/8 | 0 | |||
3434 | CCNE | 200 | 29.5000 | 0 | |||||
3435 | CCNG | 0 | 0 | ||||||
3436 | CCNpA | 100 | 15 1/4 | 0 | |||||
3437 | CCNpB | 800 | 850 | 0 | |||||
3438 | CCO | 2000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
3439 | CCOB | 500 | 11.5000 | 0 | |||||
3440 | CCOM | 500 | 5/16 | 5/16 | 3/8 | 0 | |||
3441 | CCOMP | 10000 | 3/8 | 11/32 | 7/16 | 0 | |||
3442 | CCON | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 3/8 | 19 1/2 | 15100 |
3443 | CCOR | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
3444 | CCPFX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.54 | 0 |
3445 | CCPG | 400 | 5.2500 | 0 | |||||
3446 | CCPN | 12400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
3447 | CCPR | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 1/4 | 200 |
3448 | CCQ.A | 0 | 0 | ||||||
3449 | CCQ.B | 0 | 0 | ||||||
3450 | CCR | 300 | 22 1/2 | 22 5/8 | 22 5/8 | 22 1/2 | 22 1/8 | 22 5/8 | 1300 |
3451 | CCRI | 1000 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 9300 |
3452 | CCRK | 50 | 96.0000 | 96.0000 | 103.0000 | 0 | |||
3453 | CCRO | 2000 | 23 5/8 | 22 1/2 | 23 7/8 | 22 1/8 | 23 5/8 | 23 7/8 | 60000 |
3454 | CCRXX | 0 | 0 | ||||||
3455 | CCS | 100 | 15 7/8 | 16 1/2 | 16 7/8 | 0 | |||
3456 | CCSC | 100 | 18 1/2 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 18 5/8 | 112900 |
3457 | CCSI | 6000 | 5 3/8 | 5 3/8 | 5 7/8 | 5 1/4 | 5 5/8 | 6 1/8 | 62700 |
3458 | CCSIW | 700 | 1 3/4 | 1 5/8 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 15700 |
3459 | CCSXX | 0 | 0.48 | 5.29 | 5.43 | 2156 | |||
3460 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | ||||
3461 | CCT | 500 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/2 | 12300 |
3462 | CCTBX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 |
3463 | CCTC | 1000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.5000 | 3.2500 | 1000 |
3464 | CCTI | 800 | 13 1/8 | 12 | 13 1/8 | 11 3/4 | 12 1/2 | 13 1/8 | 134300 |
3465 | CCTV | 0 | 0 | ||||||
3466 | CCTVY | 2000 | 30 3/8 | 30 1/4 | 30 3/8 | 30 1/4 | 30 1/4 | 30 3/8 | 4500 |
3467 | CCTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.15 | 3.85 | 321 |
3468 | CCU | 100 | 44 3/4 | 44 3/8 | 45 1/8 | 0 | |||
3469 | CCUR | 500 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 10100 |
3470 | CCUU | 0 | 0 | ||||||
3471 | CCUUY | 21000 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 23 | 23 3/8 | 14700 |
3472 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | ||||
3473 | CCV | 0 | 73.50 | 0.73 | 73.50 | 0.73 | 0 | ||
3474 | CCVIX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.49 | 0 |
3475 | CCZ | 2000 | 5/8 | 1/2 | 1 | 0 | |||
3476 | CDA | 200 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | |||
3477 | CDAL | 5400 | 0.1500 | 0 | |||||
3478 | CDAT | 200 | 17 3/8 | 17 5/8 | 17 3/4 | 17 3/8 | 17 3/8 | 17 3/4 | 12800 |
3479 | CDAr | 200 | 1 | 0 | |||||
3480 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | ||||
3481 | CDC/WS | 0 | 2 5/8 | 3 1/8 | 0 | ||||
3482 | CDCA | 0 | 0 | ||||||
3483 | CDCO | 500 | 27 1/4 | 27 3/4 | 27 3/4 | 26 3/4 | 26 7/8 | 27 1/4 | 17700 |
3484 | CDCR | 4000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 1/2 | 4 5/8 | 5 1/4 | 40500 |
3485 | CDCS | 400 | 2.6250 | 2.6250 | 3.2500 | 0 | |||
3486 | CDCT | 0 | 0 | ||||||
3487 | CDCY | 3000 | 1.6250 | 0 | |||||
3488 | CDDEF | 0 | 0 | ||||||
3489 | CDE | 500 | 19 1/4 | 19 1/4 | 19 3/8 | 19 1/4 | 19 3/4 | 20 1/4 | 2500 |
3490 | CDER | 0 | 0 | ||||||
3491 | CDET | 0 | 0 | ||||||
3492 | CDEXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 2.74 | 3.98 | 702 |
3493 | CDFIX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.53 | 0 |
3494 | CDFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.19 | 3.79 | 9145 |
3495 | CDGD | 13500 | 0.4062 | 0 | |||||
3496 | CDI | 100 | 20 | 19 7/8 | 20 1/2 | 0 | |||
3497 | CDIM | 6000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 13400 |
3498 | CDIMW | 1000 | 13/16 | 3/4 | 1 | 0 | |||
3499 | CDIO | 1000 | 5 | 4 1/2 | 5 1/2 | 0 | |||
3500 | CDIR | 100 | 13 1/4 | 12 3/4 | 14 3/4 | 0 | |||
3501 | CDIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.23 | 5.32 | 8008 |
3502 | CDL | 2000 | 2 7/16 | 0 | |||||
3503 | CDLI | 10000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 39200 |
3504 | CDM | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
3505 | CDMA | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3506 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
3507 | CDMD | 500 | 1.3100 | 1.1875 | 1.3100 | 0 | |||
3508 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | |||
3509 | CDMI | 2500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 1.0625 | 2500 |
3510 | CDMS | 2500 | 25 1/8 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 10200 |
3511 | CDMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.26 | 5.42 | 44090 |
3512 | CDN | 100 | 42 | 38 3/8 | 39 | 0 | |||
3513 | CDNI | 0 | 0 | ||||||
3514 | CDNN | 0 | 0 | ||||||
3515 | CDNO | 100 | 0.2800 | 0 | |||||
3516 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | ||||
3517 | CDO | 500 | 22 1/2 | 21 7/8 | 22 | 0 | |||
3518 | CDOpA | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | ||
3519 | CDOpB | 25000 | 25 7/8 | 0 | |||||
3520 | CDP | 700 | 57 | 57 | 57 | 57 | 56 3/4 | 57 1/2 | 700 |
3521 | CDRD | 2000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/16 | 4 3/8 | 4000 |
3522 | CDRDW | 2500 | 11/16 | 9/16 | 3/4 | 0 | |||
3523 | CDRM | 300 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 700 |
3524 | CDRMW | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 3/8 | 500 |
3525 | CDS | 300 | 10 | 9 | 10 | 0 | |||
3526 | CDSI | 1000 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 1000 |
3527 | CDSpA | 0 | 0 | ||||||
3528 | CDT | 100 | 20 5/8 | 20 1/2 | 20 3/4 | 20 3/8 | 20 1/4 | 20 3/4 | 7100 |
3529 | CDTC | 700 | 26 3/4 | 27 3/4 | 27 3/4 | 26 3/4 | 26 3/4 | 27 3/4 | 5300 |
3530 | CDTI | 6700 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6 3/4 | 7 3/8 | 6700 |
3531 | CDTS | 100 | 6 1/2 | 6 | 6 7/8 | 500 | |||
3532 | CDVE | 3000 | 1.5625 | 1.5000 | 1.5625 | 0 | |||
3533 | CDVG | 1000 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
3534 | CDW | 0 | 73.50 | 0.73 | 73.50 | 0.73 | 0 | ||
3535 | CDWC | 100 | 40 3/4 | 40 1/2 | 41 3/4 | 40 1/2 | 40 1/2 | 40 3/4 | 4000 |
3536 | CDWD | 0 | 0 | ||||||
3537 | CDWY | 0 | 0 | ||||||
3538 | CDX | 1000 | 6 1/2 | 6 1/8 | 6 1/2 | 0 | |||
3539 | CDX.A | 0 | 0 | ||||||
3540 | CDXX | 100 | 0.1300 | 0.1250 | 0.2100 | 0 | |||
3541 | CDXpA | 800 | 50 | 0 | |||||
3542 | CDY | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
3543 | CDYN | 300 | 0.0100 | 0 | |||||
3544 | CDZ | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
3545 | CE | 500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 20 3/8 | 500 |
3546 | CEAS | 77500 | 0.1200 | 0.1250 | 0.1875 | 0 | |||
3547 | CEB | 0 | 323.76 | 322.85 | 324.17 | 322.82 | 0 | ||
3548 | CEBC | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 3/4 | 600 |
3549 | CEBK | 1000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 | 14 5/8 | 1000 |
3550 | CEC | 3000 | 1 | 7/8 | 1 1/8 | 0 | |||
3551 | CECB | 400 | 14.7500 | 0 | |||||
3552 | CECE | 500 | 3 7/32 | 3 7/32 | 3 7/32 | 3 7/32 | 3 1/8 | 3 7/32 | 1000 |
3553 | CECF | 500 | 0.8125 | 0.7500 | 1.1250 | 0 | |||
3554 | CECN | 500 | 0.1875 | 0.2187 | 0.3125 | 0 | |||
3555 | CECNE | 3000 | 0.4375 | 0 | |||||
3556 | CECO | 10000 | 5/16 | 9/32 | 5/16 | 0 | |||
3557 | CECOA | 400 | 0.1250 | 0 | |||||
3558 | CECS | 1200 | 0.1600 | 0.1600 | 0.2000 | 0 | |||
3559 | CECX | 1200 | 8 1/4 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 3000 |
3560 | CEDNM | 100 | 66.2500 | 0 | |||||
3561 | CEDNO | 200 | 89.4000 | 0 | |||||
3562 | CEDNP | 500 | 83.6250 | 0 | |||||
3563 | CEDR | 400 | 4 | 4 | 4 3/8 | 0 | |||
3564 | CEDSP | 300 | 26.1250 | 26.1250 | 26.1250 | 26.1250 | 600 | ||
3565 | CEE | 300 | 17 | 17 1/8 | 17 3/4 | 0 | |||
3566 | CEF | 400 | 4 7/8 | 4 15/16 | 4 15/16 | 4 7/8 | 4 11/16 | 5 1/16 | 1000 |
3567 | CEF.A | 0 | 0 | ||||||
3568 | CEFC | 1200 | 25.5000 | 0 | |||||
3569 | CEFT | 6000 | 38 3/4 | 38 3/4 | 38 7/8 | 38 5/8 | 38 5/8 | 38 7/8 | 20400 |
3570 | CEGCX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
3571 | CEGE | 5000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 17800 |
3572 | CEI | 2000 | 33 7/8 | 34 1/2 | 35 | 0 | |||
3573 | CEIBX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 |
3574 | CEIFX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
3575 | CEKR | 400 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
3576 | CEL/D | 3000 | 9 5/8 | 9 1/8 | 9 5/8 | 0 | |||
3577 | CELB | 0 | 0 | ||||||
3578 | CELC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3579 | CELG | 2000 | 13 1/8 | 12 27/32 | 13 1/8 | 12 5/8 | 12 3/4 | 13 1/8 | 5600 |
3580 | CELI | 1000 | 3 7/16 | 3 5/16 | 3 7/16 | 3 5/16 | 3 5/16 | 3 7/16 | 7600 |
3581 | CELIW | 5000 | 3/32 | 1/16 | 3/32 | 0 | |||
3582 | CELL | 1000 | 15 7/8 | 16 | 16 1/8 | 15 7/8 | 15 3/4 | 16 1/8 | 15200 |
3583 | CELP | 3800 | 0.0100 | 0.0050 | 0.0300 | 0 | |||
3584 | CELS | 1000 | 28 3/4 | 28 9/16 | 28 3/4 | 28 3/8 | 28 3/8 | 28 3/4 | 4600 |
3585 | CELT | 300 | 3.5000 | 3.0000 | 4.0000 | 0 | |||
3586 | CELX | 1000 | 3/4 | 3/4 | 15/16 | 0 | |||
3587 | CEMC | 0 | 0 | ||||||
3588 | CEMG | 0 | 0 | ||||||
3589 | CEMGY | 0 | 0 | ||||||
3590 | CEMX | 500 | 13 1/4 | 12 3/4 | 13 1/4 | 0 | |||
3591 | CEN | 100 | 39 7/8 | 40 | 40 | 39 7/8 | 39 3/4 | 40 1/8 | 4000 |
3592 | CENF | 300 | 23 1/2 | 23 1/4 | 24 | 0 | |||
3593 | CENI | 1100 | 28 1/2 | 28 1/2 | 29 1/2 | 0 | |||
3594 | CENSX | 0 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 2000 |
3595 | CENT | 500 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 12200 |
3596 | CENXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.18 | 3.55 | 14690 |
3597 | CENp | 100 | 92 1/2 | 0 | |||||
3598 | CEOP | 0 | 0 | ||||||
3599 | CEOPL | 0 | 0 | ||||||
3600 | CEPA | 0 | 0 | ||||||
3601 | CEPH | 100 | 36 1/8 | 33 5/8 | 37 3/8 | 33 3/8 | 36 1/8 | 36 3/8 | 361800 |
3602 | CEPOH | 300 | 56.1250 | 0 | |||||
3603 | CEPON | 100 | 100.2500 | 0 | |||||
3604 | CEPOO | 200 | 61.9250 | 0 | |||||
3605 | CEPOP | 200 | 92.0000 | 0 | |||||
3606 | CER | 3700 | 43 | 42 | 42 3/8 | 0 | |||
3607 | CERB | 300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6 3/8 | 7 3/8 | 300 |
3608 | CERBB | 100 | 6.6250 | 0 | |||||
3609 | CERM | 5000 | 23.1250 | 0 | |||||
3610 | CERN | 2000 | 20 | 19 1/4 | 20 | 19 | 19 1/4 | 20 | 410500 |
3611 | CERp | 500 | 58 3/4 | 0 | |||||
3612 | CES | 600 | 43 7/8 | 0 | |||||
3613 | CESH | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 5/32 | 2 7/16 | 3500 |
3614 | CESR | 100 | 10.5000 | 0 | |||||
3615 | CESY | 4500 | 0.0001 | 0 | |||||
3616 | CET | 100 | 21 | 0 | |||||
3617 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
3618 | CETV | 1900 | 22 | 22 | 22 | 22 | 21 1/4 | 22 | 3000 |
3619 | CETXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.13 | 3.49 | 1068 |
3620 | CETpD | 100 | 60 1/2 | 60 | 61 | 0 | |||
3621 | CEUS | 300 | 13 7/8 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 1600 |
3622 | CEVWF | 0 | 0 | ||||||
3623 | CEX | 0 | 324.52 | 323.57 | 324.82 | 323.41 | 0 | ||
3624 | CEXC | 0 | 0 | ||||||
3625 | CEXCF | 300 | 20 1/4 | 20 | 20 9/16 | 20 | 20 1/4 | 21 | 500 |
3626 | CEXIX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.83 | 0 |
3627 | CEXP | 200 | 26 1/8 | 27 | 27 1/8 | 25 3/8 | 25 3/4 | 26 1/8 | 1580100 |
3628 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
3629 | CF | 100 | 56 7/8 | 56 7/8 | 56 7/8 | 56 7/8 | 56 5/8 | 57 1/2 | 100 |
3630 | CFA | 0 | 334.20 | 336.11 | 338.17 | 333.89 | 0 | ||
3631 | CFAGX | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 26.04 | 0 |
3632 | CFB | 200 | 37 3/8 | 35 5/8 | 36 1/8 | 0 | |||
3633 | CFBC | 200 | 41 1/2 | 0 | |||||
3634 | CFBDX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
3635 | CFBI | 500 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 50 1/4 | 5500 |
3636 | CFBKO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | |||
3637 | CFBKP | 400 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 25 1/2 | 25 7/8 | 1400 |
3638 | CFBLX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.85 | 0 |
3639 | CFBN | 2000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 3/4 | 2000 |
3640 | CFBNX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 20.41 | 0 |
3641 | CFBS | 1300 | 32 1/4 | 31 3/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 1400 |
3642 | CFBX | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 1/2 | 1000 |
3643 | CFBXZ | 300 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 36 3/4 | 400 |
3644 | CFC | 500 | 12 | 12 | 12 | 12 | 11 7/8 | 12 3/8 | 1000 |
3645 | CFCC | 6800 | 0.0400 | 0 | |||||
3646 | CFCI | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 200 |
3647 | CFCM | 500 | 12 3/8 | 12 1/2 | 12 1/2 | 12 | 11 7/8 | 12 3/8 | 2400 |
3648 | CFCP | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 21 | 300 |
3649 | CFCX | 1000 | 17 3/8 | 17 | 17 3/8 | 17 | 17 | 17 3/8 | 21400 |
3650 | CFCXX | 0 | 0.43 | 5.17 | 5.29 | 4745 | |||
3651 | CFDXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.83 | 3.70 | 1730 |
3652 | CFEP | 700 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
3653 | CFEQX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.74 | 0 |
3654 | CFF | 0 | 202.58 | 0.20 | 202.58 | 0.20 | 0 | ||
3655 | CFFC | 200 | 16 | 16 | 18 | 0 | |||
3656 | CFFIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.52 | 0 |
3657 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | |||
3658 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | ||||
3659 | CFGAX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 14.04 | 0 |
3660 | CFGBX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 |
3661 | CFGP | 0 | 0 | ||||||
3662 | CFGRX | 0 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 25.54 | 0 |
3663 | CFHC | 500 | 20 | 20 | 20 | 20 | 20 | 20 1/4 | 500 |
3664 | CFIAX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.88 | 0 |
3665 | CFIB | 1000 | 6 7/8 | 6 1/4 | 6 7/8 | 0 | |||
3666 | CFIC | 1000 | 13 1/4 | 12 3/4 | 13 1/2 | 2600 | |||
3667 | CFICX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.84 | 0 |
3668 | CFIEX | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 20.47 | 0 |
3669 | CFIFX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.59 | 0 |
3670 | CFIGX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
3671 | CFIMX | 0 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0 |
3672 | CFIN | 5000 | 3 3/8 | 3 3/8 | 4 3/8 | 0 | |||
3673 | CFINP | 500 | 9 | 8 | 9 1/2 | 0 | |||
3674 | CFISX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
3675 | CFIX | 2000 | 0.0400 | 0.0200 | 0.0450 | 0 | |||
3676 | CFKI | 0 | 0 | ||||||
3677 | CFL | 100 | 37 | 36 7/8 | 37 1/8 | 0 | |||
3678 | CFLAX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.96 | 0 |
3679 | CFLBX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 |
3680 | CFLO | 700 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 5/8 | 3400 |
3681 | CFMI | 0 | 0 | ||||||
3682 | CFMIQ | 0 | 0 | ||||||
3683 | CFMXX | 0 | 0.47 | 3.45 | 3.67 | 1853 | |||
3684 | CFNE | 25000 | 0.0500 | 0.0625 | 0.1000 | 0 | |||
3685 | CFNR | 0 | 0 | ||||||
3686 | CFNTX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
3687 | CFON | 1500 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 3/8 | 6 7/8 | 6000 |
3688 | CFPI | 13000 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
3689 | CFR | 200 | 3 5/8 | 3 1/2 | 3 5/8 | 0 | |||
3690 | CFRAY | 0 | 0.9000 | 0 | |||||
3691 | CFRM | 300 | 46.0000 | 0 | |||||
3692 | CFS | 1000 | 7 9/16 | 6 13/16 | 7 1/4 | 0 | |||
3693 | CFSAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 |
3694 | CFSB | 200 | 21 | 21 1/2 | 21 1/2 | 21 | 20 | 21 1/2 | 600 |
3695 | CFSI | 3300 | 0.0020 | 0 | |||||
3696 | CFSOX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
3697 | CFSTX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 19.44 | 0 |
3698 | CFTXX | 0 | 0.38 | 3.66 | 4.09 | 6351 | |||
3699 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | |||
3700 | CFV | 0 | 202.58 | 0.20 | 202.58 | 0.20 | 0 | ||
3701 | CFVAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.75 | 0 |
3702 | CFVIX | 0 | 11.84 | 11.84 | 12.40 | 0 | |||
3703 | CFWC | 4400 | 17 21/32 | 17 1/2 | 18 1/4 | 2400 | |||
3704 | CFX | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 1000 | ||
3705 | CFXIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
3706 | CG | 500 | 44 3/8 | 44 5/8 | 44 7/8 | 0 | |||
3707 | CGA | 3000 | 2 1/4 | 0 | |||||
3708 | CGAM | 3000 | 0.1250 | 0 | |||||
3709 | CGAO | 100 | 39.5000 | 0 | |||||
3710 | CGAOP | 100 | 24.0000 | 0 | |||||
3711 | CGAR | 100 | 5.0000 | 0 | |||||
3712 | CGAS | 100 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
3713 | CGBCF | 0 | 0 | ||||||
3714 | CGBIX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
3715 | CGBTX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
3716 | CGC | 300 | 15 7/8 | 15 3/4 | 16 5/8 | 0 | |||
3717 | CGCO | 200 | 2 5/8 | 2 5/8 | 3 | 0 | |||
3718 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
3719 | CGEN | 1000 | 21 | 20 3/4 | 21 | 20 1/2 | 20 5/8 | 21 | 16300 |
3720 | CGES | 400 | 21 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 8500 |
3721 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | ||||
3722 | CGFIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
3723 | CGFLX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.93 | 0 |
3724 | CGGI | 10000 | 15 3/8 | 15 | 15 3/4 | 0 | |||
3725 | CGI | 9000 | 20 1/2 | 0 | |||||
3726 | CGII | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 1.2500 | 2500 |
3727 | CGIIC | 0 | 0 | ||||||
3728 | CGINX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.92 | 0 |
3729 | CGIX | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 7/8 | 9 1/2 | 3600 |
3730 | CGL | 0 | 0 | ||||||
3731 | CGL.A | 0 | 0 | ||||||
3732 | CGL/A | 100 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 600 | ||
3733 | CGLB | 1500 | 0.5000 | 0.5000 | 0.5625 | 0 | |||
3734 | CGLD | 0 | 0 | ||||||
3735 | CGLDF | 0 | 0 | ||||||
3736 | CGM | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 200 |
3737 | CGMAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
3738 | CGMRX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
3739 | CGMV | 100 | 6 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 67200 |
3740 | CGMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.05 | 5.24 | 4603 |
3741 | CGN | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 500 | ||
3742 | CGNC | 7500 | 0.0100 | 0 | |||||
3743 | CGNE | 200 | 5 3/4 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 71300 |
3744 | CGNX | 200 | 32 | 32 | 32 1/4 | 31 1/4 | 31 1/4 | 32 | 39700 |
3745 | CGO | 0 | 0 | ||||||
3746 | CGOGX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 |
3747 | CGP | 400 | 36 5/8 | 37 | 37 3/4 | 0 | |||
3748 | CGPpA | 100 | 117 1/8 | 116 | 118 | 0 | |||
3749 | CGPpB | 100 | 120 3/4 | 0 | |||||
3750 | CGPpH | 500 | 25 5/8 | 0 | |||||
3751 | CGR | 400 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | |||
3752 | CGRFX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
3753 | CGRM | 1500 | 18 1/4 | 17 7/8 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/4 | 4500 |
3754 | CGRO | 5000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/2 | 14 | 18500 |
3755 | CGRS | 0 | 0 | ||||||
3756 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
3757 | CGRV | 0 | 0 | ||||||
3758 | CGRWX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 18.86 | 0 |
3759 | CGS | 1100 | 5 1/2 | 0 | |||||
3760 | CGSFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
3761 | CGSI | 15000 | 0.0001 | 0 | |||||
3762 | CGSMY | 0 | 0 | ||||||
3763 | CGSRA | 0 | 0 | ||||||
3764 | CGSXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.94 | 5.10 | 4704 |
3765 | CGTC | 2600 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
3766 | CGTH | 3300 | 0.0200 | 0 | |||||
3767 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
3768 | CGUAX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.33 | 0 |
3769 | CGUL | 1000 | 1 | 1 | 1 | 7/8 | 13/16 | 1 | 5200 |
3770 | CGUSX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.50 | 0 |
3771 | CGVIX | 0 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
3772 | CGVSX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 |
3773 | CGVTX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.22 | 0 |
3774 | CGW | 600 | 23 1/8 | 22 7/8 | 23 3/8 | 0 | |||
3775 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | |||
3776 | CH | 100 | 26 3/8 | 26 1/2 | 26 7/8 | 0 | |||
3777 | CHA | 4000 | 43 | 41 3/8 | 41 3/4 | 0 | |||
3778 | CHAAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 |
3779 | CHAI | 100 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 5900 |
3780 | CHAIU | 400 | 14 1/4 | 13 3/4 | 16 1/4 | 0 | |||
3781 | CHAIW | 2000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 11/16 | 3 15/16 | 2700 |
3782 | CHAIZ | 1700 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 1700 |
3783 | CHAN | 0 | 0 | ||||||
3784 | CHANF | 1500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 3/4 | 1500 |
3785 | CHAP | 1000 | 0.1200 | 0.0800 | 0.1200 | 0 | |||
3786 | CHAR | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 1000 |
3787 | CHAT | 0 | 0 | ||||||
3788 | CHAW | 3600 | 0.3750 | 0 | |||||
3789 | CHB | 500 | 28 1/4 | 28 | 28 3/4 | 0 | |||
3790 | CHBA | 0 | 0 | ||||||
3791 | CHBI | 1000 | 13.0000 | 12.0000 | 15.0000 | 0 | |||
3792 | CHC | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 100 | ||
3793 | CHCA | 10000 | 11/32 | 11/32 | 11/32 | 5/16 | 9/32 | 11/32 | 36000 |
3794 | CHCBX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
3795 | CHCL | 3300 | 0.7500 | 0 | |||||
3796 | CHCLX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.78 | 0 |
3797 | CHCO | 100 | 23 1/4 | 23 | 25 | 0 | |||
3798 | CHCR | 20000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
3799 | CHCS | 300 | 4 5/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 1700 |
3800 | CHCXX | 0 | 0.19 | 5.23 | 5.37 | 2057 | |||
3801 | CHD | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 7/8 | 100 |
3802 | CHDN | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 32 1/2 | 35 1/2 | 100 |
3803 | CHDX | 1000 | 5 1/4 | 5 1/4 | 5 3/8 | 0 | |||
3804 | CHDXU | 1500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/4 | 1500 |
3805 | CHDXW | 8000 | 2 7/16 | 2 1/4 | 2 5/8 | 0 | |||
3806 | CHDXZ | 15000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
3807 | CHE | 200 | 39 1/8 | 38 7/8 | 39 1/4 | 38 7/8 | 38 3/4 | 39 1/4 | 800 |
3808 | CHEF | 4000 | 5/16 | 9/32 | 5/16 | 0 | |||
3809 | CHEM | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 15/16 | 100 |
3810 | CHER | 0 | 0 | ||||||
3811 | CHERA | 500 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
3812 | CHERB | 200 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 200 |
3813 | CHES | 3000 | 0.0010 | 0.0015 | 0.0030 | 0 | |||
3814 | CHESX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 |
3815 | CHEU | 0 | 0 | ||||||
3816 | CHEUY | 0 | 0 | ||||||
3817 | CHEYX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 |
3818 | CHEZ | 2500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/2 | 2500 |
3819 | CHF | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 5/8 | 300 |
3820 | CHFC | 100 | 39 | 41 | 41 | 39 | 38 1/2 | 41 | 400 |
3821 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | |||
3822 | CHGEM | 100 | 66.8750 | 0 | |||||
3823 | CHGEN | 100 | 60.0000 | 0 | |||||
3824 | CHGEZ | 100 | 51.7500 | 0 | |||||
3825 | CHGIX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 19.61 | 0 |
3826 | CHGN | 0 | 0 | ||||||
3827 | CHGNF | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 500 |
3828 | CHGR | 500 | 5 1/8 | 5 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 14900 |
3829 | CHGRW | 100 | 1 7/16 | 1 7/16 | 1 3/4 | 0 | |||
3830 | CHGXX | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 4.85 | 4.88 | 549 |
3831 | CHI | 1000 | 1/4 | 0 | |||||
3832 | CHIC | 0 | 0 | ||||||
3833 | CHIK | 500 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 500 |
3834 | CHIR | 5000 | 106 1/2 | 107 | 110 | 104 1/4 | 106 1/2 | 107 1/4 | 406800 |
3835 | CHIp | 5000 | 9/32 | 0 | |||||
3836 | CHIw | 200 | 3/16 | 1/8 | 1/4 | 0 | |||
3837 | CHK | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 35 1/4 | 100 |
3838 | CHKE | 300 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 2800 |
3839 | CHKR | 2000 | 1 7/16 | 1 11/32 | 1 1/2 | 1 11/32 | 1 7/16 | 1 1/2 | 151300 |
3840 | CHL | 200 | 55 7/8 | 56 1/4 | 56 1/4 | 55 7/8 | 55 3/4 | 56 1/8 | 1100 |
3841 | CHLD | 200 | 1 | 15/16 | 1 1/16 | 0 | |||
3842 | CHLDW | 5100 | 5/16 | 11/32 | 1/2 | 0 | |||
3843 | CHLI | 2000 | 0.3750 | 0 | |||||
3844 | CHLN | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 600 |
3845 | CHLWY | 0 | 0 | ||||||
3846 | CHLpG | 4500 | 30 | 0 | |||||
3847 | CHLpH | 1100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1100 | ||
3848 | CHLpI | 400 | 25 1/2 | 0 | |||||
3849 | CHLpJ | 200 | 25 1/2 | 0 | |||||
3850 | CHLpK | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 2000 | ||
3851 | CHLpL | 1300 | 86 | 0 | |||||
3852 | CHM | 2000 | 2 | 1 3/4 | 2 1/4 | 0 | |||
3853 | CHMD | 1000 | 16 1/8 | 16 1/8 | 16 3/8 | 16 | 16 1/8 | 16 3/8 | 92100 |
3854 | CHMG | 100 | 27.0000 | 0 | |||||
3855 | CHML | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 22 1/2 | 23 1/2 | 200 |
3856 | CHMP | 300 | 22 3/4 | 21 1/2 | 22 3/4 | 0 | |||
3857 | CHMX | 4000 | 0.9062 | 1.0625 | 1.0625 | 0.9062 | 1.0625 | 1.1875 | 12700 |
3858 | CHN | 400 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
3859 | CHNA | 5000 | 1 31/32 | 2 | 2 1/32 | 1 15/16 | 1 15/16 | 2 | 481000 |
3860 | CHNC | 0 | 0 | ||||||
3861 | CHNCF | 0 | 0 | ||||||
3862 | CHNDX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
3863 | CHNTX | 0 | 194.65 | 194.65 | 194.65 | 0 | |||
3864 | CHOD | 3000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3000 | ||
3865 | CHOP | 10000 | 0.0700 | 0.0250 | 0.0800 | 0 | |||
3866 | CHP | 7000 | 29 1/8 | 0 | |||||
3867 | CHPM | 0 | 0 | ||||||
3868 | CHPP | 2600 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 2600 |
3869 | CHPS | 1000 | 9 | 9 1/8 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 75300 |
3870 | CHR | 100 | 25 | 24 1/4 | 25 1/8 | 0 | |||
3871 | CHRB | 2500 | 5 1/4 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/4 | 67800 |
3872 | CHRO | 0 | 0 | ||||||
3873 | CHRS | 600 | 3 1/8 | 3 1/8 | 3 3/16 | 3 1/8 | 3 1/8 | 3 3/16 | 116100 |
3874 | CHRT | 1500 | 1.2500 | 0 | |||||
3875 | CHRZ | 12500 | 34 3/4 | 34 1/4 | 34 3/4 | 33 1/2 | 34 | 35 | 19700 |
3876 | CHS | 500 | 3 1/2 | 3 1/8 | 3 5/8 | 0 | |||
3877 | CHSE | 4000 | 4 | 4 | 4 | 4 | 4 | 4 3/4 | 4000 |
3878 | CHSPX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 |
3879 | CHT | 400 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
3880 | CHTAX | 0 | 8.68 | 8.68 | 8.68 | 0 | |||
3881 | CHTBX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
3882 | CHTFX | 0 | 10.67 | 10.67 | 11.11 | 0 | |||
3883 | CHTIX | 0 | 13.46 | 13.46 | 13.46 | 0 | |||
3884 | CHTL | 4000 | 7 5/16 | 9 1/2 | 11 | 6 3/4 | 7 5/16 | 7 3/8 | 7635700 |
3885 | CHTM | 0 | 0 | ||||||
3886 | CHTOX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.82 | 0 |
3887 | CHTP | 200 | 2.2500 | 0 | |||||
3888 | CHTR | 100 | 27 3/4 | 27 1/2 | 28 1/4 | 26 3/4 | 27 | 27 3/4 | 47500 |
3889 | CHTRX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.40 | 0 |
3890 | CHTT | 700 | 5 1/4 | 5 | 5 5/8 | 5 | 5 1/4 | 5 3/4 | 36800 |
3891 | CHTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.41 | 3.88 | 677 |
3892 | CHUR | 0 | 0 | ||||||
3893 | CHUX | 200 | 14 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 6100 |
3894 | CHV | 400 | 55 1/2 | 55 1/2 | 55 7/8 | 55 1/2 | 55 3/8 | 55 7/8 | 4000 |
3895 | CHWK | 2300 | 0.0625 | 0 | |||||
3896 | CHX | 200 | 6 5/8 | 6 5/8 | 7 1/8 | 0 | |||
3897 | CHXS | 1000 | 7/8 | 7/8 | 1 | 0 | |||
3898 | CHXSU | 1200 | 3 3/4 | 3 5/8 | 5 | 0 | |||
3899 | CHY/WS | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 1000 |
3900 | CI | 100 | 106 | 106 3/4 | 107 7/8 | 0 | |||
3901 | CIA | 300 | 8 13/16 | 0 | |||||
3902 | CIAM | 0 | 0 | ||||||
3903 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
3904 | CIB | 0 | 16 1/4 | 17 1/8 | 0 | ||||
3905 | CIBC | 1000 | 31 1/4 | 31 1/2 | 31 1/2 | 31 1/4 | 31 1/4 | 32 | 7000 |
3906 | CIBI | 400 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 1400 |
3907 | CIBKF | 0 | 0 | ||||||
3908 | CIBN | 500 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.3750 | 900 |
3909 | CIBO | 85 | 3.0000 | 0 | |||||
3910 | CIBR | 7100 | 24 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 1/4 | 45200 |
3911 | CIBS | 200 | 11.5000 | 0 | |||||
3912 | CICG | 1000 | 5.0000 | 5.0000 | 5.3750 | 0 | |||
3913 | CICI | 400 | 2.7500 | 2.8125 | 2.8437 | 2.6875 | 2.7500 | 2.8437 | 29400 |
3914 | CICP | 3000 | 1.6250 | 1.5312 | 1.6250 | 1.5312 | 1.5312 | 1.6250 | 6000 |
3915 | CICS | 200 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 43 1/4 | 200 |
3916 | CID | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/4 | 200 |
3917 | CIDE | 0 | 0 | ||||||
3918 | CIDN | 500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 2500 |
3919 | CIEI | 8000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 13000 |
3920 | CIF | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | |||
3921 | CIFAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.91 | 0 |
3922 | CIFBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
3923 | CIFI | 0 | 0 | ||||||
3924 | CIFIX | 0 | 11.28 | 11.28 | 11.75 | 0 | |||
3925 | CIGI | 5000 | 0.1875 | 0.1250 | 0.4375 | 0 | |||
3926 | CII | 300 | 10 3/8 | 0 | |||||
3927 | CIII | 600 | 2.6250 | 0 | |||||
3928 | CILTL | 600 | 70.4500 | 0 | |||||
3929 | CIM | 500 | 7 7/8 | 7 3/4 | 8 1/16 | 0 | |||
3930 | CIMA | 21000 | 5 31/32 | 5 7/8 | 5 31/32 | 5 7/8 | 5 7/8 | 6 | 42300 |
3931 | CIMC | 700 | 10 5/16 | 10 1/4 | 10 5/16 | 10 1/4 | 10 1/4 | 10 3/4 | 9400 |
3932 | CIMN | 0 | 0 | ||||||
3933 | CIMXX | 0 | 0 | ||||||
3934 | CIN | 300 | 31 1/8 | 31 1/4 | 31 1/2 | 0 | |||
3935 | CINAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 |
3936 | CINC | 2000 | 0.2812 | 0.2812 | 0.5000 | 0 | |||
3937 | CIND | 1500 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 5/16 | 1 1/2 | 6000 |
3938 | CINDW | 5000 | 1/8 | 1/16 | 1/8 | 0 | |||
3939 | CINDZ | 4000 | 3/32 | 1/32 | 3/32 | 0 | |||
3940 | CINE | 1000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 9700 |
3941 | CINF | 100 | 65 1/2 | 65 3/4 | 65 3/4 | 64 3/4 | 64 3/4 | 65 1/2 | 3600 |
3942 | CINFG | 3 | 138 3/4 | 139 3/4 | 142 | 0 | |||
3943 | CINMX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.89 | 0 |
3944 | CINRF | 100 | 14 5/8 | 14 7/8 | 15 1/4 | 200 | |||
3945 | CINS | 1800 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 3/8 | 1800 |
3946 | CINpA | 100 | 55 1/4 | 0 | |||||
3947 | CINpB | 270 | 72 15/32 | 0 | |||||
3948 | CINpG | 35000 | 100 3/4 | 0 | |||||
3949 | CINpI | 13000 | 95 1/4 | 0 | |||||
3950 | CIP | 100 | 39 | 39 3/8 | 39 3/4 | 0 | |||
3951 | CIPC | 0 | 0.0100 | 0.5000 | 0 | ||||
3952 | CIPS | 0 | 0 | ||||||
3953 | CIPSI | 0 | 0 | ||||||
3954 | CIPSM | 100 | 77.6250 | 0 | |||||
3955 | CIPSN | 100 | 58.0000 | 0 | |||||
3956 | CIPV | 0 | 0 | ||||||
3957 | CIR | 200 | 29 3/8 | 29 7/8 | 30 1/8 | 0 | |||
3958 | CIRA | 0 | 0 | ||||||
3959 | CIRQ | 0 | 0 | ||||||
3960 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | |||
3961 | CIS/B | 500 | 8 1/2 | 0 | |||||
3962 | CISB | 0 | 0 | ||||||
3963 | CISC | 200 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | |||
3964 | CISI | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 22500 |
3965 | CIST | 10000 | 0.0600 | 0.0400 | 0.0900 | 0 | |||
3966 | CISV | 0 | 0 | ||||||
3967 | CITA | 1000 | 6 7/8 | 7 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 51400 |
3968 | CITGS | 1800 | 6.5000 | 0 | |||||
3969 | CITI | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 1/2 | 1100 |
3970 | CITN | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 1000 |
3971 | CITXX | 0 | 0.30 | 5.24 | 5.38 | 1821 | |||
3972 | CITY | 1200 | 2 7/16 | 2 1/8 | 2 1/2 | 0 | |||
3973 | CIUS | 100 | 4.0000 | 0 | |||||
3974 | CIVC | 1000 | 7 1/2 | 7 3/8 | 7 5/8 | 0 | |||
3975 | CIWV | 500 | 24.5000 | 0 | |||||
3976 | CJ | 100 | 14 1/8 | 0 | |||||
3977 | CJBCF | 0 | 0 | ||||||
3978 | CJFC | 1000 | 25 3/4 | 25 | 25 3/4 | 25 | 25 | 26 | 1400 |
3979 | CJJ | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
3980 | CJV | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
3981 | CJY | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
3982 | CJZ | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
3983 | CK | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 3/4 | 700 |
3984 | CKC | 300 | 7 1/2 | 7 1/4 | 9 1/8 | 0 | |||
3985 | CKDN | 3000 | 0.0800 | 0.0800 | 0.1400 | 0 | |||
3986 | CKE | 100 | 21 3/8 | 21 3/8 | 21 7/8 | 0 | |||
3987 | CKFB | 200 | 19 1/2 | 18 1/2 | 19 1/2 | 0 | |||
3988 | CKFL | 1700 | 11.3000 | 0 | |||||
3989 | CKFR | 15000 | 20 7/8 | 21 1/8 | 21 5/8 | 20 7/8 | 20 7/8 | 21 1/8 | 431400 |
3990 | CKIAX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 |
3991 | CKIEX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.91 | 0 |
3992 | CKOR | 1500 | 27 | 27 | 27 1/8 | 27 | 26 3/4 | 27 1/2 | 6600 |
3993 | CKP | 100 | 39 1/8 | 39 3/8 | 40 1/4 | 0 | |||
3994 | CKR | 100 | 15 3/4 | 15 5/8 | 16 | 0 | |||
3995 | CKSG | 200 | 33 1/2 | 32 3/4 | 33 1/2 | 32 3/4 | 33 | 33 3/4 | 26200 |
3996 | CKT/WS | 2000 | 9/16 | 0 | |||||
3997 | CL | 100 | 71 5/8 | 71 3/4 | 71 3/4 | 71 5/8 | 71 3/8 | 72 3/8 | 300 |
3998 | CLAM | 2000 | 0.0001 | 0 | |||||
3999 | CLAS | 5000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/4 | 11 3/4 | 5300 |
4000 | CLAXX | 0 | 0.08 | 4.63 | 4.73 | 138 | |||
4001 | CLB | 300 | 19 | 18 7/8 | 19 3/8 | 0 | |||
4002 | CLBF | 1500 | 28.7500 | 0 | |||||
4003 | CLBG | 0 | 0 | ||||||
4004 | CLBGB | 0 | 0 | ||||||
4005 | CLBK | 300 | 14 | 14 | 14 1/2 | 0 | |||
4006 | CLBMF | 0 | 0 | ||||||
4007 | CLBN | 400 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 2.5000 | 400 |
4008 | CLC | 5600 | 20 1/2 | 20 | 20 1/2 | 0 | |||
4009 | CLCD | 0 | 0 | ||||||
4010 | CLCDF | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 6900 |
4011 | CLCI | 3600 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/4 | 5 3/4 | 7100 |
4012 | CLCL | 2000 | 0.3500 | 0.2000 | 0.3500 | 0.2000 | 0.2000 | 0.3500 | 27000 |
4013 | CLCM | 100000 | 0.0200 | 0.0175 | 0.0500 | 0 | |||
4014 | CLCP | 0 | 0 | ||||||
4015 | CLCR | 1000 | 2.1250 | 1.3750 | 2.1250 | 0 | |||
4016 | CLCX | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/2 | 100 |
4017 | CLD | 100 | 4 | 3 3/4 | 4 1/8 | 0 | |||
4018 | CLDB | 200 | 34.0000 | 0 | |||||
4019 | CLDN | 1000 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 3000 |
4020 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | |||
4021 | CLDR | 1000 | 14 7/8 | 15 | 15 | 14 7/8 | 14 3/4 | 15 | 3000 |
4022 | CLDRP | 1000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 29 | 1000 |
4023 | CLDS | 0 | 0 | ||||||
4024 | CLDSR | 0 | 0 | ||||||
4025 | CLE | 1000 | 18 | 17 1/4 | 17 3/4 | 0 | |||
4026 | CLEA | 1300 | 1.5000 | 1.3750 | 1.5625 | 2000 | |||
4027 | CLEB | 1000 | 2 9/16 | 2 7/16 | 2 5/8 | 0 | |||
4028 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | |||
4029 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | |||
4030 | CLER | 2500 | 0.0200 | 0 | |||||
4031 | CLES | 0 | 0 | ||||||
4032 | CLF | 100 | 39 5/8 | 41 5/8 | 42 1/8 | 0 | |||
4033 | CLFC | 500 | 15.3750 | 500 | |||||
4034 | CLFD | 400 | 35.5000 | 0 | |||||
4035 | CLFL | 5000 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
4036 | CLFRY | 0 | 0 | ||||||
4037 | CLFY | 6200 | 25 7/8 | 25 15/16 | 26 1/4 | 25 7/8 | 25 1/2 | 26 1/4 | 17600 |
4038 | CLGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.85 | 5.02 | 3062 |
4039 | CLGY | 100 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 1900 |
4040 | CLGYW | 15000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 15/16 | 1 1/4 | 55000 |
4041 | CLHB | 100 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1100 |
4042 | CLHS | 4000 | 0.5625 | 0.5000 | 0.8750 | 0 | |||
4043 | CLI | 500 | 20 3/4 | 20 5/8 | 21 | 0 | |||
4044 | CLIBX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
4045 | CLIFE | 0 | 0 | ||||||
4046 | CLIN | 0 | 0 | ||||||
4047 | CLIPE | 0 | 0 | ||||||
4048 | CLIX | 3000 | 6 13/16 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 12400 |
4049 | CLKXF | 0 | 0 | ||||||
4050 | CLL | 500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 500 | ||
4051 | CLM | 3000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 3000 |
4052 | CLMBX | 0 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0 |
4053 | CLMI | 800 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
4054 | CLMNX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.65 | 0 |
4055 | CLMPX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.87 | 0 |
4056 | CLMW | 0 | 0 | ||||||
4057 | CLMWQ | 0 | 0 | ||||||
4058 | CLMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.11 | 3.94 | 482 |
4059 | CLN | 100 | 35 1/8 | 34 5/8 | 35 1/8 | 0 | |||
4060 | CLNI | 200 | 0.9375 | 0.9375 | 1.1250 | 0 | |||
4061 | CLNK | 400 | 3 5/16 | 3 | 3 5/8 | 0 | |||
4062 | CLNP | 115000 | 10 3/16 | 10 3/8 | 10 3/8 | 10 | 10 1/4 | 10 1/2 | 216600 |
4063 | CLNPP | 400 | 27 3/4 | 27 | 27 3/4 | 0 | |||
4064 | CLNT | 0 | 0 | ||||||
4065 | CLNTF | 200 | 14 1/4 | 14 1/8 | 14 3/8 | 13 7/8 | 13 7/8 | 14 1/4 | 20400 |
4066 | CLNW | 0 | 0.0010 | 0.1000 | 0 | ||||
4067 | CLNWV | 0 | 0 | ||||||
4068 | CLNX | 5000 | 0.2300 | 0.2500 | 0.2500 | 0.2300 | 0.2200 | 0.2700 | 30000 |
4069 | CLOC | 300 | 5.7500 | 0 | |||||
4070 | CLOR | 9000 | 0.2500 | 0 | |||||
4071 | CLOS | 600 | 1.1250 | 1.0625 | 1.2500 | 0 | |||
4072 | CLOT | 0 | 0 | ||||||
4073 | CLP | 100 | 24 7/8 | 25 5/8 | 26 | 0 | |||
4074 | CLPI | 3000 | 2 1/16 | 2 1/16 | 2 5/16 | 0 | |||
4075 | CLQ | 200 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | |||
4076 | CLR | 1000 | 5/8 | 0 | |||||
4077 | CLRC | 2500 | 3.3216 | 0 | |||||
4078 | CLRI | 1400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 | 14 3/4 | 1400 |
4079 | CLSBX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
4080 | CLSI | 60000 | 0.0025 | 0.0020 | 0.0200 | 0 | |||
4081 | CLSPX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0 |
4082 | CLST | 12500 | 25 1/4 | 25 1/2 | 26 | 25 | 25 1/4 | 25 3/4 | 171700 |
4083 | CLT | 200 | 21 1/8 | 20 1/2 | 21 1/4 | 0 | |||
4084 | CLTDF | 600 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | |||
4085 | CLTK | 400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 1/4 | 400 |
4086 | CLTX | 0 | 0 | ||||||
4087 | CLU | 0 | 0 | ||||||
4088 | CLUB | 1100 | 2 3/16 | 2 5/8 | 2 5/8 | 2 3/16 | 2 1/8 | 2 1/2 | 1900 |
4089 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
4090 | CLUBW | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 500 |
4091 | CLUO | 1500 | 2.1250 | 1.7500 | 2.1250 | 0 | |||
4092 | CLUXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.80 | 4.97 | 429 |
4093 | CLVFA | 2200 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 5.0000 | 2200 |
4094 | CLWY | 3000 | 25/32 | 25/32 | 25/32 | 25/32 | 25/32 | 29/32 | 3100 |
4095 | CLX | 100 | 72 1/2 | 72 1/2 | 72 1/2 | 72 1/2 | 72 1/8 | 72 3/4 | 100 |
4096 | CLXG | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 1/8 | 1300 |
4097 | CLXX | 440 | 4.3744 | 0 | |||||
4098 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
4099 | CLXXW | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 2000 |
4100 | CLXXZ | 3000 | 1 3/64 | 1 | 1 1/2 | 0 | |||
4101 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | |||
4102 | CLYS | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 500 |
4103 | CLZR | 200 | 4 7/8 | 4 5/8 | 4 7/8 | 0 | |||
4104 | CLZRW | 100 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
4105 | CLp | 100 | 71 | 0 | |||||
4106 | CM | 102 | 24 3/4 | 25 7/8 | 26 3/8 | 0 | |||
4107 | CMA | 3000 | 38 | 37 3/4 | 38 1/4 | 0 | |||
4108 | CMABX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 |
4109 | CMAG | 2000 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 7/8 | 3 15/16 | 136600 |
4110 | CMAH | 10000 | 0.5000 | 0 | |||||
4111 | CMAS | 0 | 0 | ||||||
4112 | CMAX | 600 | 7 1/2 | 7 1/4 | 7 7/8 | 0 | |||
4113 | CMAXX | 0 | 0.48 | 3.85 | 4.20 | 70518 | |||
4114 | CMB | 100 | 58 | 58 | 58 | 58 | 58 | 58 3/8 | 600 |
4115 | CMB.W | 0 | 0 | ||||||
4116 | CMB/WS | 200 | 25 1/2 | 23 3/8 | 24 1/2 | 0 | |||
4117 | CMBBX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
4118 | CMBFX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
4119 | CMBR | 0 | 0 | ||||||
4120 | CMBXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.93 | 4.49 | 499 |
4121 | CMBY | 3750 | 4.0000 | 0 | |||||
4122 | CMBpG | 200 | 28 7/8 | 0 | |||||
4123 | CMBpH | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 1000 | ||
4124 | CMBpI | 300 | 30 3/8 | 0 | |||||
4125 | CMBpJ | 2400 | 26 1/8 | 0 | |||||
4126 | CMBpK | 200 | 25 5/8 | 0 | |||||
4127 | CMBpL | 800 | 24 3/4 | 25 1/2 | 26 | 0 | |||
4128 | CMBpM | 20000 | 26 5/32 | 0 | |||||
4129 | CMBpN | 200 | 21 3/4 | 0 | |||||
4130 | CMC | 100 | 24 3/4 | 25 1/8 | 25 5/8 | 0 | |||
4131 | CMCA | 0 | 0 | ||||||
4132 | CMCAF | 2000 | 13 5/8 | 13 5/8 | 13 3/4 | 13 5/8 | 13 1/2 | 13 3/4 | 2700 |
4133 | CMCI | 2000 | 4 1/8 | 4 1/8 | 4 5/16 | 0 | |||
4134 | CMCS | 0 | 0 | ||||||
4135 | CMCSA | 1000 | 19 3/8 | 19 3/8 | 19 1/2 | 19 3/8 | 19 3/8 | 19 1/2 | 37200 |
4136 | CMCSK | 4500 | 19 7/8 | 20 | 20 | 19 3/4 | 19 3/4 | 20 | 329500 |
4137 | CMCXX | 0 | 0.64 | 5.14 | 5.31 | 6044 | |||
4138 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | |||
4139 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | |||
4140 | CMDA | 300 | 8 | 7 7/8 | 8 3/4 | 0 | |||
4141 | CMDAU | 1000 | 18 1/4 | 18 1/2 | 19 1/2 | 0 | |||
4142 | CMDAW | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/4 | 2000 |
4143 | CMDI | 2000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
4144 | CMDIW | 3000 | 0.2500 | 0 | |||||
4145 | CMDL | 600 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 10300 |
4146 | CMDO | 4000 | 1.5000 | 1.5000 | 1.6250 | 1.5000 | 1.5000 | 1.6250 | 17300 |
4147 | CMDR | 700 | 3 7/8 | 3 | 3 7/8 | 0 | |||
4148 | CMDw | 0 | 0 | ||||||
4149 | CMED | 2000 | 2 1/2 | 2 11/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 3700 |
4150 | CMEIX | 0 | 14.16 | 14.16 | 14.83 | 0 | |||
4151 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
4152 | CMEL | 1100 | 15 1/8 | 14 3/4 | 15 1/4 | 0 | |||
4153 | CMET | 0 | 0 | ||||||
4154 | CMETS | 5500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 7000 |
4155 | CMEXX | 0 | 0.88 | 5.21 | 5.34 | 328709 | |||
4156 | CMF | 5000 | 1 3/8 | 1 | 1 5/8 | 0 | |||
4157 | CMFB | 200 | 20 | 20 | 20 | 20 | 20 | 21 1/2 | 200 |
4158 | CMFBX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 |
4159 | CMFH | 300 | 13 1/8 | 12 3/4 | 14 1/4 | 0 | |||
4160 | CMFI | 15000 | 0.0800 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | 0.1800 | 20000 |
4161 | CMFIX | 0 | 10.88 | 10.88 | 11.33 | 0 | |||
4162 | CMFL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
4163 | CMFRF | 0 | 0 | ||||||
4164 | CMFXX | 0 | 0.39 | 3.09 | 3.48 | 543 | |||
4165 | CMG | 300 | 2 5/8 | 2 1/2 | 3 1/8 | 0 | |||
4166 | CMGI | 300 | 88 1/2 | 88 3/4 | 89 | 86 | 86 1/2 | 89 | 5000 |
4167 | CMGRX | 0 | 12.98 | 12.98 | 13.59 | 0 | |||
4168 | CMGT | 600 | 8 5/8 | 9 1/4 | 9 1/4 | 8 5/8 | 8 5/8 | 9 | 27000 |
4169 | CMGXX | 0 | 0.86 | 5.21 | 5.30 | 31707 | |||
4170 | CMH | 300 | 21 1/2 | 21 5/8 | 21 5/8 | 21 1/2 | 21 | 21 3/4 | 900 |
4171 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | |||
4172 | CMHXX | 0 | 0.69 | 3.51 | 3.81 | 1764 | |||
4173 | CMHYX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
4174 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | ||||
4175 | CMIC | 2000 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 63700 |
4176 | CMICG | 10 | 83 | 83 | 83 | 83 | 80 | 84 | 10 |
4177 | CMIGX | 0 | 0 | ||||||
4178 | CMIQX | 0 | 13.73 | 13.73 | 14.38 | 0 | |||
4179 | CMISX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 |
4180 | CMJXX | 0 | 0.49 | 3.46 | 3.78 | 5961 | |||
4181 | CMK | 900 | 10 7/8 | 10 7/8 | 11 | 0 | |||
4182 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
4183 | CML | 100 | 4 7/8 | 4 3/4 | 5 1/8 | 0 | |||
4184 | CMLCA | 0 | 0 | ||||||
4185 | CMLH | 100 | 6.9000 | 7.2500 | 7.2500 | 6.9000 | 6.0000 | 8.0000 | 200 |
4186 | CMLL | 200 | 21.2500 | 0 | |||||
4187 | CMLXX | 0 | 0.49 | 3.55 | 3.79 | 12993 | |||
4188 | CMM | 300 | 9 | 9 | 9 | 9 | 8 5/8 | 9 1/4 | 300 |
4189 | CMMBX | 0 | 10.78 | 10.78 | 11.23 | 0 | |||
4190 | CMMC | 300 | 0.0100 | 0 | |||||
4191 | CMMD | 7000 | 1 3/32 | 1 3/32 | 1 3/32 | 1 3/32 | 1 3/32 | 1 3/16 | 7000 |
4192 | CMMG | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | |||
4193 | CMMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.91 | 4.94 | 569 |
4194 | CMNBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 |
4195 | CMNJX | 0 | 11.47 | 11.47 | 11.95 | 0 | |||
4196 | CMNO | 10000 | 0.1300 | 0.1200 | 0.1400 | 0 | |||
4197 | CMNT | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 24500 |
4198 | CMNW | 0 | 0 | ||||||
4199 | CMNWX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.16 | 0 |
4200 | CMO | 600 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 23 | 2600 |
4201 | CMOS | 100 | 21 3/4 | 21 | 21 3/4 | 20 3/4 | 21 1/4 | 21 3/4 | 122200 |
4202 | CMOXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.09 | 5.23 | 61448 |
4203 | CMOpA | 200 | 27 1/4 | 0 | |||||
4204 | CMOpB | 300 | 13 | 13 | 13 1/4 | 0 | |||
4205 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | ||||
4206 | CMP | 500 | 7 7/8 | 8 5/8 | 9 1/8 | 0 | |||
4207 | CMPBX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.54 | 0 |
4208 | CMPC | 500 | 8 7/8 | 8 1/2 | 8 7/8 | 8 3/8 | 8 5/8 | 8 7/8 | 69300 |
4209 | CMPD | 3000 | 3 15/16 | 4 1/16 | 4 3/16 | 3 15/16 | 3 15/16 | 4 1/8 | 17600 |
4210 | CMPDW | 500 | 1/4 | 3/16 | 5/16 | 0 | |||
4211 | CMPFX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.88 | 0 |
4212 | CMPGX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.26 | 0 |
4213 | CMPI | 175000 | 0.0200 | 0 | |||||
4214 | CMPIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.80 | 0 |
4215 | CMPL | 500 | 0.1562 | 0 | |||||
4216 | CMPLY | 0 | 0 | ||||||
4217 | CMPN | 1300 | 35.0000 | 0 | |||||
4218 | CMPO | 800 | 3 5/16 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 3/8 | 17300 |
4219 | CMPT | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 13/32 | 2 5/8 | 300 |
4220 | CMPX | 1000 | 1.2812 | 1.3750 | 1.4375 | 1.2812 | 1.2812 | 1.4375 | 7000 |
4221 | CMPXP | 3900 | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 2.8750 | 3.3750 | 7500 |
4222 | CMR | 0 | 285.33 | 283.69 | 285.33 | 283.40 | 0 | ||
4223 | CMRE | 2500 | 5 7/16 | 5 1/4 | 5 1/2 | 5 3/16 | 5 3/16 | 5 1/2 | 44100 |
4224 | CMRN | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 14 1/4 | 1500 |
4225 | CMRO | 500 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 2500 |
4226 | CMS | 1100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 30 | 30 3/8 | 1100 |
4227 | CMSB | 1000 | 22 15/16 | 23 1/8 | 23 1/8 | 22 15/16 | 22 3/4 | 23 1/8 | 1200 |
4228 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | |||
4229 | CMSHX | 0 | 10.43 | 10.43 | 10.86 | 0 | |||
4230 | CMSI | 400 | 2 7/16 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 14800 |
4231 | CMSTX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 |
4232 | CMSV | 200 | 16 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/2 | 1700 |
4233 | CMSVX | 0 | 10.69 | 10.69 | 11.19 | 0 | |||
4234 | CMSX | 1500 | 19 1/4 | 19 1/8 | 19 1/4 | 19 1/8 | 18 3/4 | 19 1/2 | 9500 |
4235 | CMSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.99 | 3.85 | 5103 |
4236 | CMSpA | 120 | 45 3/4 | 0 | |||||
4237 | CMSpB | 200 | 60 | 60 | 60 | 60 | 200 | ||
4238 | CMSpD | 50 | 94 | 0 | |||||
4239 | CMSpE | 100 | 97 1/2 | 0 | |||||
4240 | CMSpG | 100 | 97 | 0 | |||||
4241 | CMSpH | 130 | 99 | 0 | |||||
4242 | CMSpI | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 16400 | ||
4243 | CMT | 200 | 43 5/8 | 47 3/4 | 48 3/8 | 0 | |||
4244 | CMTC | 8800 | 0.0001 | 0 | |||||
4245 | CMTEX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.29 | 0 |
4246 | CMTI | 600 | 7 7/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 7/8 | 3200 |
4247 | CMTIW | 500 | 2 1/4 | 1 15/16 | 2 1/4 | 0 | |||
4248 | CMTK | 1300 | 7 3/4 | 7 3/4 | 8 1/4 | 0 | |||
4249 | CMTL | 700 | 2 1/2 | 2 7/16 | 2 5/8 | 0 | |||
4250 | CMTR | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 2500 |
4251 | CMTT | 0 | 0 | ||||||
4252 | CMTTF | 0 | 0 | ||||||
4253 | CMTV | 1200 | 16.5000 | 16.0000 | 16.5000 | 0 | |||
4254 | CMTX | 0 | 0 | ||||||
4255 | CMTXX | 0 | 0.87 | 4.71 | 4.92 | 32715 | |||
4256 | CMU | 2500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 7/8 | 2500 |
4257 | CMUXX | 0 | 0.29 | 5.01 | 5.16 | 6175 | |||
4258 | CMVT | 1500 | 18 1/2 | 18 1/4 | 18 1/2 | 17 7/8 | 18 3/8 | 18 1/2 | 510600 |
4259 | CMVU | 1000 | 0.0100 | 0 | |||||
4260 | CMW | 200 | 10 1/4 | 10 3/8 | 11 1/8 | 0 | |||
4261 | CMX | 200 | 5 3/4 | 5 1/4 | 5 5/8 | 0 | |||
4262 | CMXBY | 0 | 3.7500 | 0 | |||||
4263 | CMXX | 200 | 11.1250 | 11.1250 | 11.1250 | 10.2500 | 10.6250 | 11.1250 | 20000 |
4264 | CMXXX | 0 | 0.30 | 3.26 | 3.70 | 375 | |||
4265 | CMY | 100 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
4266 | CMYC | 2000 | 23.5000 | 0 | |||||
4267 | CMYI | 400 | 28.0000 | 0 | |||||
4268 | CMYN | 200 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 17.0000 | 20.0000 | 200 |
4269 | CMYP | 0 | 0 | ||||||
4270 | CMYS | 0 | 0 | ||||||
4271 | CMYXX | 0 | 0.65 | 3.44 | 3.71 | 9836 | |||
4272 | CMZ | 1100 | 26 5/8 | 26 3/4 | 27 1/4 | 0 | |||
4273 | CN | 3000 | 7/16 | 7/16 | 7/16 | 7/16 | 3000 | ||
4274 | CNA | 200 | 113 1/2 | 114 1/2 | 114 1/2 | 113 1/2 | 112 3/4 | 114 5/8 | 400 |
4275 | CNAGP | 300 | 278.0000 | 0 | |||||
4276 | CNAR | 0 | 0 | ||||||
4277 | CNB | 100 | 31 1/2 | 31 1/8 | 31 5/8 | 0 | |||
4278 | CNBB | 100 | 48.5000 | 0 | |||||
4279 | CNBC | 100 | 30.0000 | 0 | |||||
4280 | CNBE | 1300 | 28 | 28 | 28 | 28 | 28 | 28 1/2 | 1600 |
4281 | CNBF | 1000 | 29 1/2 | 27 3/4 | 29 1/2 | 0 | |||
4282 | CNBK | 0 | 0 | ||||||
4283 | CNBKA | 100 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 400 |
4284 | CNBL | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 1/2 | 19 3/4 | 200 |
4285 | CNC | 100 | 61 1/8 | 61 | 61 3/4 | 0 | |||
4286 | CNCG | 1000 | 4.3750 | 4.3750 | 4.5000 | 0 | |||
4287 | CNCMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 |
4288 | CNCP | 1000 | 5 3/4 | 5 1/2 | 6 1/2 | 0 | |||
4289 | CNCR | 1000 | 4.0000 | 4.0000 | 5.0000 | 0 | |||
4290 | CNCT | 800 | 0.3750 | 0 | |||||
4291 | CNCTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
4292 | CNCVX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
4293 | CNCpD | 100 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 100 | ||
4294 | CND | 5000 | 1 1/2 | 1 3/8 | 1 7/8 | 0 | |||
4295 | CNDA | 0 | 0 | ||||||
4296 | CNDI | 300 | 0.0312 | 0 | |||||
4297 | CNDLV | 0 | 0 | ||||||
4298 | CNDN | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/2 | 29 3/4 | 300 |
4299 | CNE | 200 | 21 1/2 | 21 1/8 | 21 1/2 | 0 | |||
4300 | CNEB | 0 | 0 | ||||||
4301 | CNEBF | 1500 | 8 25/32 | 8 1/8 | 9 1/8 | 0 | |||
4302 | CNER | 0 | 0 | ||||||
4303 | CNERQ | 5200 | 0.1250 | 0 | |||||
4304 | CNES | 500 | 6.1250 | 6.1250 | 8.5000 | 0 | |||
4305 | CNET | 500 | 12 | 10 | 14 | 0 | |||
4306 | CNF | 500 | 28 5/8 | 26 5/8 | 27 | 0 | |||
4307 | CNF.A | 0 | 0 | ||||||
4308 | CNFB | 0 | 0 | ||||||
4309 | CNFBF | 0 | 0 | ||||||
4310 | CNFL | 2700 | 5 19/64 | 5 | 6 | 0 | |||
4311 | CNG | 300 | 45 3/8 | 45 1/8 | 45 3/8 | 45 1/8 | 45 1/4 | 45 5/8 | 700 |
4312 | CNGA | 900 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 5.0000 | 900 |
4313 | CNGIF | 0 | 0 | ||||||
4314 | CNGRX | 0 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | 0 |
4315 | CNGT | 5600 | 8.0000 | 0 | |||||
4316 | CNH | 200 | 30 1/2 | 30 5/8 | 31 3/8 | 0 | |||
4317 | CNI | 0 | 0 | ||||||
4318 | CNI.PP | 0 | 0 | ||||||
4319 | CNI/PP | 200 | 15 1/2 | 16 5/8 | 17 | 0 | |||
4320 | CNI/PPw | 5500 | 15 1/8 | 0 | |||||
4321 | CNIN | 100 | 553.0000 | 0 | |||||
4322 | CNIP | 0 | 0 | ||||||
4323 | CNIT | 100 | 35 3/4 | 35 3/4 | 36 1/2 | 0 | |||
4324 | CNJ | 500 | 12 | 11 1/2 | 12 1/8 | 0 | |||
4325 | CNJFX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0 |
4326 | CNJXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.19 | 3.86 | 290 |
4327 | CNK | 300 | 13 7/8 | 13 1/2 | 14 | 0 | |||
4328 | CNL | 200 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/4 | 28 | 200 |
4329 | CNLB | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 | ||
4330 | CNLG | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 3/4 | 500 |
4331 | CNLGU | 500 | 15 | 14 3/4 | 17 1/2 | 0 | |||
4332 | CNLGW | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 | 4000 |
4333 | CNLPL | 2000 | 45.0000 | 0 | |||||
4334 | CNLPM | 100 | 27.0000 | 0 | |||||
4335 | CNLTN | 600 | 27.0000 | 0 | |||||
4336 | CNLTP | 100 | 28.8750 | 0 | |||||
4337 | CNMBX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
4338 | CNMC | 0 | 0 | ||||||
4339 | CNMCD | 600 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 2900 |
4340 | CNMD | 500 | 21 1/4 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 21 3/4 | 21500 |
4341 | CNMRW | 0 | 0 | ||||||
4342 | CNMTX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.29 | 0 |
4343 | CNMW/WS | 0 | 0 | ||||||
4344 | CNMWW | 400 | 2 1/4 | 2 | 2 7/8 | 0 | |||
4345 | CNMX | 1400 | 19/32 | 9/16 | 5/8 | 0 | |||
4346 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | |||
4347 | CNN | 200 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | |||
4348 | CNNG | 100 | 24.7500 | 24.0000 | 24.7500 | 0 | |||
4349 | CNOGY | 0 | 0 | ||||||
4350 | CNOTB | 100 | 330.0000 | 0 | |||||
4351 | CNOW | 2000 | 1.2500 | 1.2500 | 2.5000 | 0 | |||
4352 | CNP | 0 | 0 | ||||||
4353 | CNP.A | 0 | 0 | ||||||
4354 | CNP/A | 100 | 14 1/2 | 0 | |||||
4355 | CNP/B | 500 | 14 1/2 | 0 | |||||
4356 | CNPG | 0 | 0 | ||||||
4357 | CNPGF | 1000 | 1 15/32 | 1 7/16 | 1 1/2 | 1 5/16 | 1 11/32 | 1 1/2 | 86200 |
4358 | CNPI | 17000 | 0.0050 | 0 | |||||
4359 | CNPIC | 0 | 0 | ||||||
4360 | CNPL | 0 | 0 | ||||||
4361 | CNPLY | 0 | 0 | ||||||
4362 | CNPWP | 100 | 6.8750 | 0 | |||||
4363 | CNR | 200 | 20 5/8 | 21 1/8 | 21 1/2 | 0 | |||
4364 | CNR.I | 0 | 0 | ||||||
4365 | CNRG | 2000 | 5 13/16 | 5 3/4 | 6 1/8 | 0 | |||
4366 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | |||
4367 | CNRS | 0 | 0 | ||||||
4368 | CNS | 10000 | 21 1/4 | 21 1/8 | 21 5/8 | 0 | |||
4369 | CNSCJ | 0 | 0 | ||||||
4370 | CNSI | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 2100 |
4371 | CNSK | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 12 3/4 | 13 3/4 | 100 |
4372 | CNSKO | 4000 | 31 | 30 | 35 | 0 | |||
4373 | CNSKP | 100 | 37 | 39 | 42 | 0 | |||
4374 | CNSN | 0 | 0 | ||||||
4375 | CNSO | 500 | 17 3/4 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 9900 |
4376 | CNSP | 1000 | 34 1/2 | 32 3/4 | 34 1/2 | 32 3/4 | 32 3/4 | 34 1/2 | 1600 |
4377 | CNT | 400 | 22 7/8 | 0 | |||||
4378 | CNTAX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.75 | 0 |
4379 | CNTB | 0 | 0 | ||||||
4380 | CNTBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
4381 | CNTBY | 100 | 4 3/8 | 4 1/2 | 5 7/8 | 0 | |||
4382 | CNTCX | 0 | 17.09 | 17.09 | 17.62 | 0 | |||
4383 | CNTGP | 100 | 9.7500 | 0 | |||||
4384 | CNTI | 8000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
4385 | CNTK | 5000 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.5000 | 5000 |
4386 | CNTL | 200 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 11 | 1400 |
4387 | CNTO | 10800 | 30 3/16 | 30 | 30 3/8 | 29 1/4 | 30 1/8 | 30 1/4 | 256500 |
4388 | CNTOG | 10 | 114 1/2 | 114 3/4 | 114 3/4 | 114 1/2 | 114 1/2 | 116 1/2 | 22 |
4389 | CNTTX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.74 | 0 |
4390 | CNTWJ | 0 | 0 | ||||||
4391 | CNTY | 1000 | 1 7/8 | 1 13/16 | 2 1/16 | 1 13/16 | 1 7/8 | 2 1/16 | 5800 |
4392 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | |||
4393 | CNTZX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
4394 | CNU | 100 | 36 1/2 | 0 | |||||
4395 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | |||
4396 | CNUUQ | 900 | 0.0100 | 0 | |||||
4397 | CNUUW | 21400 | 0.0125 | 0 | |||||
4398 | CNV | 800 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
4399 | CNVL | 0 | 0 | ||||||
4400 | CNVLZ | 100 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 500 |
4401 | CNVS | 0 | 0 | ||||||
4402 | CNVSF | 0 | 0 | ||||||
4403 | CNVXG | 5 | 92 1/2 | 93 | 95 1/2 | 0 | |||
4404 | CNVp | 2800 | 10 | 10 | 10 1/8 | 0 | |||
4405 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
4406 | CNXS | 800 | 17 1/8 | 17 1/8 | 17 5/8 | 17 1/8 | 17 1/8 | 17 1/2 | 160000 |
4407 | CNYB | 500 | 12.7500 | 12.2500 | 12.5000 | 0 | |||
4408 | CNYBX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 |
4409 | CNZLX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
4410 | CO | 400 | 6 3/8 | 5 7/8 | 6 3/8 | 0 | |||
4411 | COA | 300 | 22 1/4 | 20 5/8 | 21 1/8 | 0 | |||
4412 | COAGX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 |
4413 | COAW | 700 | 2.8125 | 2.8125 | 2.8125 | 2.8125 | 2.6250 | 2.8125 | 7700 |
4414 | COB | 400 | 8 1/4 | 7 3/4 | 8 1/4 | 0 | |||
4415 | COBA | 100 | 22 7/8 | 22 5/8 | 22 7/8 | 22 5/8 | 22 5/8 | 22 7/8 | 3700 |
4416 | COBB | 2600 | 0.0500 | 0.0500 | 0.1000 | 0 | |||
4417 | COBFX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 |
4418 | COBG | 0 | 0 | ||||||
4419 | COBH | 700 | 11 27/32 | 11 3/4 | 12 1/2 | 0 | |||
4420 | COBI | 100 | 20 | 20 | 20 | 20 | 19 | 20 1/2 | 100 |
4421 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | |||
4422 | COBR | 1000 | 3 11/16 | 3 1/2 | 3 11/16 | 3 3/8 | 3 7/16 | 3 11/16 | 22600 |
4423 | COCB | 0 | 0 | ||||||
4424 | COCBF | 0 | 0 | ||||||
4425 | COCN | 700 | 8 5/8 | 8 1/8 | 8 5/8 | 7 7/8 | 8 3/8 | 8 5/8 | 132900 |
4426 | COCTX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.96 | 0 |
4427 | COCY | 5000 | 1.0000 | 0 | |||||
4428 | CODA | 700 | 7 7/16 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 9/16 | 13700 |
4429 | CODE | 207500 | 0.1875 | 0.3000 | 0.3000 | 0.1875 | 0.2000 | 0.3000 | 209800 |
4430 | CODL | 2500 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 4000 |
4431 | CODN | 3000 | 0.0030 | 0.0030 | 0.0150 | 0 | |||
4432 | COE | 200 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | |||
4433 | COEAX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.15 | 0 |
4434 | COEBX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
4435 | COEFX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.37 | 0 |
4436 | COES | 15000 | 0.3437 | 0.3750 | 0.3750 | 0.3437 | 0.3125 | 0.4375 | 35300 |
4437 | COEV | 500 | 1 3/8 | 1 11/32 | 1 3/8 | 1 5/16 | 1 5/16 | 1 13/32 | 3000 |
4438 | COEXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.02 | 4.03 | 1334 |
4439 | COF | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 1/8 | 200 |
4440 | COFD | 500 | 24 3/8 | 24 | 24 3/8 | 24 | 24 1/8 | 24 3/8 | 4600 |
4441 | COFI | 500 | 30 1/4 | 30 | 30 1/4 | 29 7/8 | 29 7/8 | 30 1/4 | 59700 |
4442 | COFM | 120000 | 0.0275 | 0 | |||||
4443 | COFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.79 | 4.93 | 10828 |
4444 | COG | 400 | 14 5/8 | 15 1/8 | 15 5/8 | 0 | |||
4445 | COGBX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
4446 | COGI | 500 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 24 3/4 | 25 3/4 | 3600 |
4447 | COGN | 0 | 0 | ||||||
4448 | COGNF | 400 | 42 3/8 | 42 3/8 | 42 7/8 | 42 1/4 | 42 3/8 | 42 7/8 | 40400 |
4449 | COGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.61 | 4.77 | 2125 |
4450 | COHBX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
4451 | COHI | 0 | 0 | ||||||
4452 | COHO | 3900 | 4 15/16 | 4 7/8 | 5 1/8 | 0 | |||
4453 | COHR | 1000 | 36 1/4 | 35 3/4 | 36 1/2 | 35 3/4 | 35 3/4 | 36 1/2 | 10300 |
4454 | COHT | 5000 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
4455 | COHTW | 400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 400 |
4456 | COHU | 500 | 24 1/4 | 23 1/2 | 24 1/2 | 23 | 23 1/2 | 24 1/2 | 13800 |
4457 | COI | 500 | 1 | 0 | |||||
4458 | COIGX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.84 | 0 |
4459 | COII | 5500 | 1.5625 | 1.5625 | 1.5625 | 1.4375 | 1.5000 | 1.5625 | 24400 |
4460 | COILH | 2600 | 0.0001 | 0 | |||||
4461 | COILL | 2600 | 0.0001 | 0 | |||||
4462 | COILW | 116000 | 0.0010 | 0 | |||||
4463 | COILZ | 0 | 0 | ||||||
4464 | COK | 0 | 0 | ||||||
4465 | COKE | 100 | 34 3/4 | 35 1/2 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 300 |
4466 | COL | 200 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 3/4 | 200 |
4467 | COLB | 2700 | 11 1/2 | 12 3/4 | 12 3/4 | 11 1/2 | 11 1/2 | 12 1/8 | 14300 |
4468 | COLFX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 9.16 | 0 |
4469 | COLGX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.93 | 0 |
4470 | COLHX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 7.12 | 0 |
4471 | COLIX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.94 | 0 |
4472 | COLL | 300 | 2 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 2 | 14500 |
4473 | COLNX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.55 | 0 |
4474 | COLO | 2000 | 7 | 5 1/2 | 7 1/2 | 0 | |||
4475 | COLT | 0 | 0 | ||||||
4476 | COLTX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.44 | 0 |
4477 | COM | 1000 | 5 1/2 | 0 | |||||
4478 | COMAX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.38 | 0 |
4479 | COMBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
4480 | COMCW | 0 | 0 | ||||||
4481 | COME | 1000 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | 1000 | ||
4482 | COML | 0 | 0 | ||||||
4483 | COMM | 0 | 0 | ||||||
4484 | COMMA | 100 | 50 1/2 | 50 1/2 | 50 1/2 | 50 | 50 | 50 1/2 | 1400 |
4485 | COMMP | 300 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 300 | ||
4486 | COMP | 0 | 1032.37 | 1034.94 | 1035.62 | 1031.34 | 0 | ||
4487 | COMR | 500 | 24 7/8 | 25 | 25 1/8 | 24 5/8 | 24 5/8 | 24 7/8 | 25700 |
4488 | COMS | 1100 | 42 15/16 | 44 3/8 | 44 1/2 | 42 7/8 | 42 7/8 | 43 1/8 | 399700 |
4489 | COMT | 200 | 4 45/64 | 4 7/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 6700 |
4490 | COMX | 500 | 7/8 | 3/4 | 7/8 | 0 | |||
4491 | CON | 3000 | 23 7/8 | 23 1/2 | 23 7/8 | 0 | |||
4492 | CONAX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.90 | 0 |
4493 | CONBX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
4494 | COND | 1000 | 6 5/8 | 6 3/8 | 7 | 0 | |||
4495 | CONE | 1300 | 20 1/8 | 20 1/8 | 20 3/8 | 20 1/8 | 20 1/8 | 20 1/2 | 6700 |
4496 | CONEX | 0 | 16.75 | 16.75 | 16.75 | 0 | |||
4497 | CONG | 0 | 0 | ||||||
4498 | CONGA | 0 | 0 | ||||||
4499 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | |||
4500 | CONI | 0 | 0 | ||||||
4501 | CONIX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
4502 | CONMX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
4503 | CONS | 1200 | 14 | 14 | 14 3/4 | 0 | |||
4504 | CONSP | 1000 | 31 1/8 | 31 | 34 | 0 | |||
4505 | CONT | 200 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 2700 |
4506 | CONW | 1000 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 2800 |
4507 | COO/B | 3000 | 90 3/4 | 90 3/4 | 90 3/4 | 90 3/4 | 3000 | ||
4508 | COOK | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 5/8 | 200 |
4509 | COOL | 100 | 2 1/4 | 2 1/4 | 3 3/8 | 0 | |||
4510 | COOP | 100 | 20 | 20 | 20 | 20 | 20 | 20 1/2 | 100 |
4511 | COP | 600 | 13 | 0 | |||||
4512 | COPF | 100 | 15.0000 | 14.6250 | 15.5000 | 0 | |||
4513 | COPI | 2000 | 13 1/8 | 13 | 13 1/8 | 13 | 12 3/4 | 13 1/4 | 6400 |
4514 | COPL | 0 | 0 | ||||||
4515 | COPLA | 0 | 0 | ||||||
4516 | COPLX | 0 | 25.06 | 25.06 | 25.06 | 0 | |||
4517 | COPY | 200 | 10 1/2 | 10 1/4 | 10 1/2 | 10 | 10 1/4 | 10 1/2 | 43900 |
4518 | COR | 200 | 25 | 30 5/8 | 31 3/8 | 0 | |||
4519 | CORC | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/2 | 100 |
4520 | CORD | 500 | 101 | 101 1/4 | 101 1/4 | 100 1/2 | 100 3/4 | 101 1/4 | 40800 |
4521 | CORE | 2000 | 9 3/4 | 9 5/8 | 10 1/8 | 9 5/8 | 9 3/4 | 9 7/8 | 18900 |
4522 | COREX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
4523 | CORR | 200 | 9 3/4 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 66900 |
4524 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | |||
4525 | CORTW | 500 | 4 | 3 1/2 | 4 1/2 | 0 | |||
4526 | CORX | 1500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 6000 |
4527 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | |||
4528 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | |||
4529 | CORpTT | 100 | 3/8 | 0 | |||||
4530 | CORw | 0 | 0 | ||||||
4531 | COS/WS | 0 | 1/4 | 1/2 | 0 | ||||
4532 | COSB | 200 | 17 1/4 | 17 3/8 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 3200 |
4533 | COSC | 0 | 0 | ||||||
4534 | COSCA | 400 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 7/8 | 400 |
4535 | COSCB | 500 | 6 3/4 | 6 1/4 | 6 7/8 | 0 | |||
4536 | COSF | 0 | 0 | ||||||
4537 | COSFF | 900 | 11 1/2 | 11 3/8 | 11 5/8 | 11 | 11 3/8 | 11 1/2 | 91100 |
4538 | COSI | 700 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 1700 |
4539 | COSIX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.62 | 0 |
4540 | COSL | 0 | 0 | ||||||
4541 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | |||
4542 | COSTX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
4543 | COT | 2300 | 11 5/8 | 11 7/8 | 12 1/2 | 0 | |||
4544 | COTFX | 0 | 10.53 | 10.53 | 10.97 | 0 | |||
4545 | COTG | 1500 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 10000 |
4546 | COTL | 0 | 0 | ||||||
4547 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | |||
4548 | COTT | 0 | 0 | ||||||
4549 | COTTF | 600 | 6 5/16 | 6 3/16 | 6 5/16 | 6 3/16 | 6 3/16 | 6 5/16 | 61800 |
4550 | COTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.07 | 3.89 | 2248 |
4551 | COU | 300 | 5 7/8 | 0 | |||||
4552 | COUN | 100 | 0.5000 | 0 | |||||
4553 | COV | 200 | 3 3/4 | 0 | |||||
4554 | COVD | 0 | 0 | ||||||
4555 | COVDY | 0 | 0 | ||||||
4556 | COVT | 1200 | 0.0010 | 0.0001 | 0.0100 | 0 | |||
4557 | COW | 0 | 0 | ||||||
4558 | COWP | 9000 | 0.2500 | 0.0625 | 0.2500 | 0 | |||
4559 | COX | 100 | 19 1/8 | 19 7/8 | 20 3/8 | 0 | |||
4560 | COY | 500 | 12 3/4 | 13 3/8 | 13 1/2 | 0 | |||
4561 | CP | 800 | 18 7/8 | 18 3/8 | 19 | 0 | |||
4562 | CPA | 300 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
4563 | CPAK | 400 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/4 | 13 3/4 | 800 |
4564 | CPAXX | 0 | 0.34 | 2.95 | 3.32 | 513 | |||
4565 | CPB | 100 | 59 | 58 1/8 | 58 5/8 | 0 | |||
4566 | CPBI | 300 | 33 1/4 | 31 1/4 | 33 1/4 | 0 | |||
4567 | CPC | 100 | 69 5/8 | 69 7/8 | 70 3/8 | 0 | |||
4568 | CPCA | 0 | 0 | ||||||
4569 | CPCAY | 0 | 0 | ||||||
4570 | CPCBX | 0 | 11.58 | 11.58 | 12.13 | 0 | |||
4571 | CPCI | 100 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 1/2 | 7300 |
4572 | CPCL | 7000 | 20 3/8 | 20 1/2 | 20 1/2 | 20 | 20 | 20 5/8 | 16100 |
4573 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
4574 | CPD | 400 | 26 7/8 | 0 | |||||
4575 | CPDN | 5000 | 41 5/8 | 40 3/4 | 41 3/4 | 40 3/4 | 41 1/4 | 41 3/4 | 52000 |
4576 | CPEPY | 0 | 0 | ||||||
4577 | CPETY | 0 | 0 | ||||||
4578 | CPEY | 0 | 0 | ||||||
4579 | CPEYF | 0 | 0 | ||||||
4580 | CPFAX | 0 | 9.06 | 9.06 | 9.49 | 0 | |||
4581 | CPFC | 200 | 4.0000 | 3.2500 | 4.0000 | 0 | |||
4582 | CPFTF | 0 | 0 | ||||||
4583 | CPFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.86 | 5.05 | 29908 |
4584 | CPG | 700 | 19 3/8 | 18 3/4 | 19 1/8 | 0 | |||
4585 | CPGCX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 |
4586 | CPGRX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.96 | 0 |
4587 | CPH | 700 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 15/16 | 4 3/8 | 700 |
4588 | CPHTQ | 1000 | 0.2500 | 0 | |||||
4589 | CPI | 500 | 9 | 8 1/4 | 9 | 0 | |||
4590 | CPIA | 700 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 700 |
4591 | CPIAX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.01 | 0 |
4592 | CPICX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
4593 | CPIFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
4594 | CPJ | 100 | 22 3/4 | 22 3/8 | 22 3/4 | 0 | |||
4595 | CPK | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 7/8 | 15 3/8 | 300 |
4596 | CPKF | 200 | 10.0000 | 0 | |||||
4597 | CPL | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/4 | 178000 |
4598 | CPLNY | 200 | 8 3/8 | 7 5/8 | 8 3/8 | 0 | |||
4599 | CPLX | 1500 | 7 3/4 | 7 1/4 | 8 | 0 | |||
4600 | CPLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.49 | 5.81 | 5773 |
4601 | CPLY | 500 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 16 | 7000 |
4602 | CPLp | 200 | 69 3/4 | 0 | |||||
4603 | CPMA | 0 | 0 | ||||||
4604 | CPMG | 2500 | 4.1250 | 4.0000 | 4.1250 | 4.0000 | 3.6250 | 4.1250 | 5000 |
4605 | CPMN | 0 | 0 | ||||||
4606 | CPMNY | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 3/8 | 1000 |
4607 | CPMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.61 | 5.81 | 5705 |
4608 | CPMpA | 1000 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 1200 | ||
4609 | CPNI | 2000 | 1.5625 | 0 | |||||
4610 | CPNW | 0 | 0 | ||||||
4611 | CPNXX | 0 | 0.44 | 3.63 | 4.02 | 5059 | |||
4612 | CPOB | 400 | 17.0000 | 0 | |||||
4613 | CPP | 300 | 13/16 | 0 | |||||
4614 | CPPKY | 0 | 0 | ||||||
4615 | CPQ | 200 | 48 1/4 | 47 3/4 | 48 1/4 | 47 3/4 | 47 7/8 | 48 3/8 | 300 |
4616 | CPQT | 0 | 0 | ||||||
4617 | CPRB | 0 | 0 | ||||||
4618 | CPRCQ | 0 | 0 | ||||||
4619 | CPRD | 700 | 10 1/2 | 10 | 10 1/2 | 10 | 10 1/4 | 10 1/2 | 101000 |
4620 | CPRO | 300 | 15 1/2 | 16 | 16 | 15 1/4 | 15 1/4 | 15 1/2 | 75300 |
4621 | CPRT | 5000 | 25 1/2 | 25 3/4 | 25 3/4 | 24 7/8 | 24 3/4 | 25 1/2 | 62400 |
4622 | CPRXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.82 | 3.93 | 246 |
4623 | CPSFX | 0 | 9.06 | 9.06 | 9.49 | 0 | |||
4624 | CPSS | 300 | 19 | 18 1/4 | 19 | 0 | |||
4625 | CPSX | 20000 | 0.3750 | 0 | |||||
4626 | CPT | 300 | 23 3/8 | 23 1/8 | 23 5/8 | 0 | |||
4627 | CPTH | 500 | 3.7500 | 3.5000 | 4.2500 | 0 | |||
4628 | CPTL | 600 | 11 3/8 | 12 1/8 | 12 3/4 | 11 1/4 | 11 1/4 | 12 | 102600 |
4629 | CPTNX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
4630 | CPTS | 2000 | 0.0100 | 0 | |||||
4631 | CPTV | 2500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 29/32 | 4500 |
4632 | CPTXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.55 | 4.14 | 423 |
4633 | CPU | 2000 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/4 | 31 3/4 | 2000 |
4634 | CPUBO | 100 | 60.6250 | 0 | |||||
4635 | CPUC | 0 | 0 | ||||||
4636 | CPUTQ | 0 | 0 | ||||||
4637 | CPVD | 17500 | 0.0001 | 0 | |||||
4638 | CPWLM | 100 | 99.7500 | 0 | |||||
4639 | CPWLN | 100 | 100.5000 | 0 | |||||
4640 | CPWLP | 300 | 78.1250 | 0 | |||||
4641 | CPWPN | 200 | 58.0000 | 0 | |||||
4642 | CPWR | 100 | 17 1/4 | 17 | 17 1/2 | 16 3/4 | 17 | 17 1/4 | 72600 |
4643 | CPWW | 1500 | 6.0000 | 0 | |||||
4644 | CPX | 100 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
4645 | CPY | 5000 | 15 5/8 | 15 1/8 | 15 5/8 | 0 | |||
4646 | CQ | 2000 | 19 | 18 5/8 | 19 | 18 5/8 | 18 3/4 | 19 1/2 | 2200 |
4647 | CQB | 1000 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
4648 | CQBpA | 200 | 49 7/8 | 0 | |||||
4649 | CQGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.10 | 5.37 | 18888 |
4650 | CQMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.01 | 5.15 | 36943 |
4651 | CQpA | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 3400 | ||
4652 | CR | 100 | 37 | 37 1/8 | 37 3/4 | 0 | |||
4653 | CRA | 1000 | 13 | 0 | |||||
4654 | CRAA | 300 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 300 |
4655 | CRAD | 0 | 0 | ||||||
4656 | CRADY | 0 | 0 | ||||||
4657 | CRAN | 1000 | 7 3/4 | 7 3/4 | 8 3/8 | 0 | |||
4658 | CRASF | 0 | 0 | ||||||
4659 | CRAU | 100 | 4.5000 | 0 | |||||
4660 | CRAVF | 0 | 0 | ||||||
4661 | CRB | 1000 | 12 3/8 | 0 | |||||
4662 | CRBDX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
4663 | CRBXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.12 | 4.26 | 366 |
4664 | CRC | 0 | 23 1/4 | 24 | 0 | ||||
4665 | CRCAY | 0 | 0 | ||||||
4666 | CRCI | 1000 | 10.0000 | 0 | |||||
4667 | CRCL | 500 | 27 | 27 | 28 3/4 | 0 | |||
4668 | CRCOA | 2000 | 0.0156 | 0 | |||||
4669 | CRCP | 22000 | 0.0150 | 0.0100 | 0.0150 | 0.0025 | 0.0025 | 0.0150 | 143000 |
4670 | CRCS | 1000 | 1.5625 | 1.3750 | 1.5625 | 0 | |||
4671 | CRCU | 0 | 0 | ||||||
4672 | CRCUF | 0 | 0 | ||||||
4673 | CRCXX | 0 | 0.46 | 5.21 | 5.35 | 5816 | |||
4674 | CRD/A | 500 | 15 7/8 | 15 7/8 | 16 3/8 | 0 | |||
4675 | CRD/B | 200 | 15 5/8 | 16 1/8 | 16 5/8 | 0 | |||
4676 | CRDN | 700 | 6 5/8 | 6 11/16 | 7 | 6 1/2 | 6 1/2 | 6 3/4 | 40000 |
4677 | CRDY | 300 | 1.0500 | 0.8125 | 1.1875 | 0 | |||
4678 | CRDYW | 100 | 0.0100 | 0 | |||||
4679 | CRDYZ | 100 | 0.0100 | 0 | |||||
4680 | CRE | 1000 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/4 | 1000 |
4681 | CREA | 0 | 0 | ||||||
4682 | CREAF | 1000 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/8 | 29700 |
4683 | CREB | 2500 | 3/8 | 3/8 | 1/2 | 0 | |||
4684 | CRED | 100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 11/16 | 100 |
4685 | CREE | 300 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/2 | 15 | 4000 |
4686 | CREEX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
4687 | CREGX | 0 | 15.31 | 15.31 | 15.31 | 0 | |||
4688 | CREN | 1900 | 9 3/4 | 9 3/8 | 10 1/8 | 0 | |||
4689 | CRF | 200 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | |||
4690 | CRFT | 100 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 1000 |
4691 | CRFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.15 | 5.27 | 2585 |
4692 | CRG | 100 | 10 1/4 | 9 3/4 | 10 1/8 | 0 | |||
4693 | CRGC | 0 | 0 | ||||||
4694 | CRGCF | 0 | 0 | ||||||
4695 | CRGDX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
4696 | CRGEX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
4697 | CRGRX | 0 | 16.18 | 16.18 | 16.18 | 0 | |||
4698 | CRGXX | 0 | 0.54 | 5.56 | 5.69 | 5270 | |||
4699 | CRGp | 2500 | 9 1/8 | 0 | |||||
4700 | CRH | 200 | 5 1/8 | 5 | 5 3/8 | 0 | |||
4701 | CRHC | 0 | 0 | ||||||
4702 | CRHCY | 100 | 37 3/8 | 37 3/8 | 38 3/8 | 0 | |||
4703 | CRI | 4300 | 12 5/8 | 0 | |||||
4704 | CRII | 5000 | 2.8750 | 2.3750 | 3.0000 | 0 | |||
4705 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | |||
4706 | CRIX | 1000 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
4707 | CRIXX | 0 | 0.43 | 5.16 | 5.28 | 382 | |||
4708 | CRJw | 0 | 0 | ||||||
4709 | CRK | 400 | 20 | 20 | 20 5/8 | 0 | |||
4710 | CRL | 1000 | 13 1/2 | 0 | |||||
4711 | CRLB | 0 | 0 | ||||||
4712 | CRLBF | 1000 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 2400 |
4713 | CRLC | 500 | 9 1/4 | 9 1/4 | 9 1/2 | 0 | |||
4714 | CRLG | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 500 |
4715 | CRLGW | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 500 |
4716 | CRLI | 2000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
4717 | CRLN | 600 | 9 5/16 | 0 | |||||
4718 | CRLNG | 65 | 110 1/2 | 112 | 115 1/2 | 0 | |||
4719 | CRLTS | 200 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.8750 | 1100 |
4720 | CRM | 2000 | 3 1/2 | 2 3/4 | 3 1/4 | 0 | |||
4721 | CRMDQ | 1000 | 0.0001 | 0 | |||||
4722 | CRML | 0 | 0 | ||||||
4723 | CRMLF | 13000 | 6 49/64 | 6 5/8 | 7 | 0 | |||
4724 | CRMQE | 0 | 0 | ||||||
4725 | CRMT | 0 | 0 | ||||||
4726 | CRMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.96 | 5.10 | 4908 |
4727 | CRNR | 1000 | 18 | 16 | 18 | 16 | 17 1/4 | 18 | 56700 |
4728 | CRNS | 0 | 0 | ||||||
4729 | CRNSF | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 1200 |
4730 | CRO | 300 | 19 1/2 | 19 7/8 | 20 1/4 | 0 | |||
4731 | CROE | 2000 | 0.8750 | 0.7812 | 0.8750 | 0.5625 | 0.6875 | 0.7812 | 12500 |
4732 | CROKO | 0 | 0 | ||||||
4733 | CROS | 200 | 20 5/8 | 20 1/4 | 20 5/8 | 19 3/4 | 20 | 20 5/8 | 68000 |
4734 | CROWF | 0 | 0 | ||||||
4735 | CRP | 400 | 19 3/4 | 17 7/8 | 18 3/8 | 0 | |||
4736 | CRPB | 300 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 1/2 | 13 5/8 | 3900 |
4737 | CRPw | 0 | 0 | ||||||
4738 | CRR | 100 | 71 1/4 | 71 1/2 | 71 1/2 | 71 1/4 | 71 1/8 | 71 5/8 | 300 |
4739 | CRRB | 1500 | 24 1/2 | 24 1/2 | 26 | 0 | |||
4740 | CRRC | 1500 | 22 5/8 | 22 1/2 | 22 5/8 | 22 1/2 | 22 1/2 | 24 1/2 | 5200 |
4741 | CRRE | 3300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3300 | ||
4742 | CRRS | 2000 | 5 1/4 | 5 1/8 | 5 5/16 | 5 1/8 | 5 1/8 | 5 5/16 | 16200 |
4743 | CRRXY | 0 | 0 | ||||||
4744 | CRS | 100 | 40 3/4 | 40 3/4 | 41 1/8 | 0 | |||
4745 | CRSBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
4746 | CRSC | 0 | 0 | ||||||
4747 | CRSCF | 0 | 0 | ||||||
4748 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | |||
4749 | CRSEX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
4750 | CRSI | 200 | 18 1/2 | 17 3/4 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 1700 |
4751 | CRSP | 0 | 0 | ||||||
4752 | CRSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.69 | 4.83 | 1484 |
4753 | CRT | 800 | 10 1/4 | 10 5/8 | 11 1/8 | 0 | |||
4754 | CRTCF | 0 | 0 | ||||||
4755 | CRTI | 0 | 0 | ||||||
4756 | CRTL | 0 | 0 | ||||||
4757 | CRTLA | 20 | 311.0000 | 0 | |||||
4758 | CRTM | 4000 | 1/4 | 3/16 | 5/16 | 0 | |||
4759 | CRTN | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 1000 |
4760 | CRTQ | 7500 | 3 | 2 21/32 | 3 1/4 | 2 5/8 | 2 15/16 | 3 | 206700 |
4761 | CRTT | 5000 | 1.5700 | 1.5000 | 2.5000 | 0 | |||
4762 | CRTV | 200 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 1700 |
4763 | CRTXX | 0 | 0.44 | 5.17 | 5.33 | 5450 | |||
4764 | CRUS | 500 | 19 33/64 | 19 3/8 | 19 3/4 | 19 3/8 | 19 1/2 | 19 3/4 | 615700 |
4765 | CRUTX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
4766 | CRV | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 200 | ||
4767 | CRVA | 10000 | 0.2700 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2700 | 23400 |
4768 | CRVAX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
4769 | CRVL | 400 | 35 3/8 | 36 1/2 | 36 3/4 | 34 3/4 | 34 3/4 | 36 | 9700 |
4770 | CRVSQ | 400 | 0.0100 | 0 | |||||
4771 | CRVTX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
4772 | CRW | 200 | 10 7/8 | 0 | |||||
4773 | CRWF | 700 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 6 1/8 | 700 |
4774 | CRWN | 100 | 11 | 11 | 11 | 11 | 11 | 12 1/4 | 100 |
4775 | CRX | 0 | 0 | ||||||
4776 | CRXN | 2000 | 0.0200 | 0 | |||||
4777 | CRXXX | 0 | 0.50 | 3.48 | 3.83 | 641 | |||
4778 | CRYL | 1000 | 15 3/8 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 7500 |
4779 | CRYM | 0 | 0 | ||||||
4780 | CRYOA | 27500 | 0.2000 | 0.0625 | 0.2000 | 0 | |||
4781 | CRYS | 1000 | 4.0000 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 4500 |
4782 | CRYSW | 2300 | 0.8165 | 0.8125 | 0.9375 | 1000 | |||
4783 | CRZB | 0 | 0 | ||||||
4784 | CRZBY | 0 | 0 | ||||||
4785 | CS | 100 | 77 1/8 | 77 1/8 | 77 1/8 | 77 1/8 | 74 | 77 1/8 | 100 |
4786 | CSA | 300 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/8 | 32 1/2 | 300 |
4787 | CSA.A | 0 | 0 | ||||||
4788 | CSAG | 32000 | 0.1250 | 0 | |||||
4789 | CSAI | 200 | 0.0010 | 0 | |||||
4790 | CSAR | 200 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/8 | 13800 |
4791 | CSAT | 500 | 6.2500 | 5.3750 | 6.2500 | 0 | |||
4792 | CSAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.85 | 4.98 | 3989 |
4793 | CSBBX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
4794 | CSBC | 700 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/4 | 1100 |
4795 | CSBF | 1000 | 9 3/8 | 9 1/8 | 9 5/8 | 0 | |||
4796 | CSBI | 3500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 3/4 | 3500 |
4797 | CSBK | 100 | 22 3/4 | 22 3/4 | 23 3/4 | 0 | |||
4798 | CSBR | 500 | 0.0625 | 0.0625 | 0.0750 | 0 | |||
4799 | CSC | 100 | 70 1/8 | 68 5/8 | 69 | 0 | |||
4800 | CSCA | 4000 | 0.1562 | 0.1562 | 0.3750 | 0 | |||
4801 | CSCC | 500 | 76 3/4 | 77 3/4 | 77 3/4 | 76 | 76 1/4 | 76 3/4 | 80600 |
4802 | CSCI | 1000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 1/4 | 4 3/4 | 3200 |
4803 | CSCMY | 0 | 0 | ||||||
4804 | CSCO | 8200 | 70 13/16 | 71 5/8 | 71 7/8 | 70 1/2 | 70 3/4 | 70 7/8 | 1493100 |
4805 | CSCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.12 | 4.26 | 49 |
4806 | CSDS | 10000 | 29 3/8 | 29 1/2 | 30 | 29 | 29 | 29 1/2 | 121600 |
4807 | CSDpA | 100 | 27 | 27 | 27 1/8 | 26 7/8 | 5500 | ||
4808 | CSE | 100 | 43 1/8 | 44 1/4 | 44 1/2 | 0 | |||
4809 | CSEAX | 0 | 12.22 | 12.22 | 12.80 | 0 | |||
4810 | CSEP | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 1000 |
4811 | CSEQX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
4812 | CSF | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
4813 | CSFC | 500 | 40 | 39 5/8 | 40 | 0 | |||
4814 | CSGFX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.34 | 0 |
4815 | CSGI | 1000 | 5 29/64 | 5 29/64 | 5 29/64 | 5 29/64 | 5 | 5 3/4 | 1000 |
4816 | CSGMX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 |
4817 | CSGTX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.59 | 0 |
4818 | CSGWX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.98 | 0 |
4819 | CSH | 300 | 16 3/8 | 0 | |||||
4820 | CSH.A | 0 | 0 | ||||||
4821 | CSH.B | 0 | 0 | ||||||
4822 | CSHC | 5000 | 0.4175 | 0.4062 | 0.5312 | 0 | |||
4823 | CSHKY | 0 | 0 | ||||||
4824 | CSI | 20000 | 11 3/4 | 0 | |||||
4825 | CSIBX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.40 | 0 |
4826 | CSICX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
4827 | CSIEX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 20.54 | 0 |
4828 | CSIFX | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 31.55 | 0 |
4829 | CSII | 500 | 15 1/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 4300 |
4830 | CSIM | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 3/4 | 9900 |
4831 | CSIN | 200 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | |||
4832 | CSIO | 0 | 0 | ||||||
4833 | CSIOF | 0 | 0 | ||||||
4834 | CSIS | 1500 | 4 7/8 | 5 1/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 3/8 | 11000 |
4835 | CSISW | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 1000 |
4836 | CSIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.95 | 5.05 | 1613 |
4837 | CSJ | 300 | 26 1/4 | 0 | |||||
4838 | CSK | 2200 | 29 1/8 | 29 3/8 | 30 | 0 | |||
4839 | CSKC | 500 | 5.0000 | 12.0000 | 12.0000 | 5.0000 | 4.0000 | 7.0000 | 6400 |
4840 | CSKK | 0 | 0 | ||||||
4841 | CSKKY | 100 | 33 | 29 3/4 | 32 | 0 | |||
4842 | CSKL | 1500 | 28.0000 | 0 | |||||
4843 | CSL | 500 | 41 7/8 | 38 5/8 | 39 1/2 | 0 | |||
4844 | CSLI | 600 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 3/4 | 600 |
4845 | CSLM | 0 | 0 | ||||||
4846 | CSLMF | 2000 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/4 | 2000 |
4847 | CSLR | 2000 | 3 | 3 | 3 | 3 | 2 13/16 | 3 | 2000 |
4848 | CSLV | 2000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.0000 | 1.1875 | 2000 |
4849 | CSLX | 500 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | |||
4850 | CSM | 200 | 13 7/8 | 15 3/8 | 15 3/4 | 0 | |||
4851 | CSMA | 100 | 0.1250 | 0.1250 | 1.7500 | 0 | |||
4852 | CSMBX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.72 | 0 |
4853 | CSMIX | 0 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 24.77 | 0 |
4854 | CSMO | 100 | 5/8 | 5/8 | 3/4 | 0 | |||
4855 | CSMS | 100 | 2.1250 | 0 | |||||
4856 | CSMT | 1800 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
4857 | CSMTC | 0 | 0 | ||||||
4858 | CSMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.74 | 4.88 | 612 |
4859 | CSN | 1500 | 33 | 33 | 33 | 33 | 33 1/8 | 33 1/2 | 1500 |
4860 | CSNN | 0 | 0 | ||||||
4861 | CSNNY | 0 | 0 | ||||||
4862 | CSNO | 500 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 45400 |
4863 | CSNR | 3000 | 3 3/16 | 3 | 3 3/8 | 2 29/32 | 3 3/16 | 3 5/16 | 100500 |
4864 | CSNRW | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 2200 |
4865 | CSNS | 0 | 0 | ||||||
4866 | CSO | 0 | 290.04 | 0 | |||||
4867 | CSOPF | 0 | 0 | ||||||
4868 | CSOY | 0 | 0 | ||||||
4869 | CSP | 600 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/4 | 73200 | ||
4870 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | |||
4871 | CSPI | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/4 | 2200 |
4872 | CSPLF | 4000 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/16 | 6 1/4 | 4700 |
4873 | CSPN | 500 | 0.0120 | 0 | |||||
4874 | CSR | 500 | 27 7/8 | 27 1/2 | 27 7/8 | 0 | |||
4875 | CSRE | 200 | 23 | 24 | 24 | 23 | 23 | 24 | 2100 |
4876 | CSRH | 1000 | 0.0010 | 0 | |||||
4877 | CSRLF | 0 | 0 | ||||||
4878 | CSRLY | 0 | 0 | ||||||
4879 | CSRSX | 0 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0 |
4880 | CSS | 200 | 22 1/4 | 21 1/4 | 21 3/4 | 0 | |||
4881 | CSSBX | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0 |
4882 | CST | 500 | 23 | 23 3/8 | 24 1/8 | 0 | |||
4883 | CST.A | 0 | 0 | ||||||
4884 | CSTA | 500 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5000 | 0.5700 | 500 |
4885 | CSTB | 400 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/4 | 1900 |
4886 | CSTC | 0 | 0 | ||||||
4887 | CSTF | 2000 | 39 1/4 | 38 3/4 | 39 3/4 | 38 1/2 | 39 | 39 3/4 | 44400 |
4888 | CSTGX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 22.90 | 0 |
4889 | CSTI | 0 | 0 | ||||||
4890 | CSTIF | 0 | 0 | ||||||
4891 | CSTL | 10000 | 7 | 7 | 7 1/2 | 0 | |||
4892 | CSTM | 500 | 22 5/8 | 22 1/4 | 22 5/8 | 22 1/4 | 22 1/4 | 22 5/8 | 6700 |
4893 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | |||
4894 | CSTW | 30 | 620.0000 | 0 | |||||
4895 | CSTXX | 0 | 0.30 | 3.48 | 3.68 | 515 | |||
4896 | CSUZY | 0 | 0 | ||||||
4897 | CSVC | 0 | 0 | ||||||
4898 | CSVG | 700 | 52.0000 | 0 | |||||
4899 | CSW | 2000 | 6 1/2 | 6 | 6 3/8 | 0 | |||
4900 | CSWC | 100 | 51 1/2 | 50 1/2 | 52 | 0 | |||
4901 | CSX | 100 | 45 | 45 | 45 5/8 | 0 | |||
4902 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | ||||
4903 | CSY | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
4904 | CSYI | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/4 | 6 1/2 | 1300 |
4905 | CSZ | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
4906 | CT | 200 | 1 1/2 | 0 | |||||
4907 | CTA | 500 | 13 3/8 | 14 | 15 | 0 | |||
4908 | CTAL | 100 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 2100 |
4909 | CTAS | 100 | 44 1/4 | 44 3/4 | 44 3/4 | 44 | 44 | 44 1/4 | 19400 |
4910 | CTAXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.21 | 5.22 | 29650 |
4911 | CTB | 100 | 24 1/2 | 23 7/8 | 24 1/4 | 0 | |||
4912 | CTBK | 300 | 14 | 14 | 14 3/4 | 0 | |||
4913 | CTBP | 1700 | 13.7500 | 0 | |||||
4914 | CTBX | 0 | 0 | ||||||
4915 | CTC | 200 | 85 3/4 | 84 7/8 | 86 1/8 | 0 | |||
4916 | CTCQ | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/8 | 700 |
4917 | CTCW | 800 | 43.5000 | 0 | |||||
4918 | CTCXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 3.78 | 4.82 | 3088 |
4919 | CTDI | 17000 | 1.2812 | 0.7500 | 3.0000 | 0 | |||
4920 | CTDL | 0 | 0 | ||||||
4921 | CTDLL | 100 | 30.2500 | 0 | |||||
4922 | CTDLN | 100 | 20.2500 | 0 | |||||
4923 | CTDN | 700 | 34.0000 | 0 | |||||
4924 | CTDVB | 100 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
4925 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | |||
4926 | CTEA | 200 | 19 1/2 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 4500 |
4927 | CTEBX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
4928 | CTEC | 4900 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 7500 |
4929 | CTED | 0 | 0 | ||||||
4930 | CTEL | 0 | 0 | ||||||
4931 | CTELQ | 1500 | 1.2500 | 1.4375 | 1.4375 | 1.2500 | 1.2500 | 1.5625 | 16500 |
4932 | CTESX | 0 | 13.31 | 13.31 | 13.97 | 0 | |||
4933 | CTEX | 300 | 30 7/8 | 31 1/4 | 31 1/4 | 30 7/8 | 30 3/4 | 31 1/4 | 47200 |
4934 | CTEXB | 1000 | 30 1/4 | 30 3/4 | 31 1/4 | 0 | |||
4935 | CTEXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.95 | 3.60 | 3025 |
4936 | CTF | 500 | 17 1/8 | 0 | |||||
4937 | CTFC | 300 | 10 1/4 | 9 1/2 | 10 1/4 | 0 | |||
4938 | CTFG | 100 | 26 1/2 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/2 | 27 1/4 | 28200 |
4939 | CTFLX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.94 | 0 |
4940 | CTFMX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
4941 | CTFXX | 0 | 0.25 | 3.71 | 3.98 | 226 | |||
4942 | CTG | 1000 | 24 1/4 | 16 7/8 | 17 5/8 | 0 | |||
4943 | CTGSP | 100 | 3.1250 | 0 | |||||
4944 | CTGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.78 | 4.99 | 5322 |
4945 | CTH | 100 | 2 3/8 | 0 | |||||
4946 | CTHL | 5000 | 1.2500 | 1.1250 | 1.2500 | 0 | |||
4947 | CTI | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 400 | ||
4948 | CTIG | 3000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3437 | 0.4687 | 3000 |
4949 | CTII | 500 | 17 1/4 | 16 1/8 | 17 1/4 | 16 | 16 5/8 | 17 1/4 | 106500 |
4950 | CTIM | 0 | 0 | ||||||
4951 | CTIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.60 | 3.09 | 1118 |
4952 | CTK | 200 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 1300 | ||
4953 | CTKS | 1200 | 0.0008 | 0 | |||||
4954 | CTKSZ | 0 | 0 | ||||||
4955 | CTKT | 100 | 0.7500 | 0.6250 | 1.6250 | 0 | |||
4956 | CTL | 200 | 33 | 33 | 33 | 33 | 32 3/4 | 33 1/4 | 5800 |
4957 | CTLBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.60 | 0 |
4958 | CTLCX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.89 | 0 |
4959 | CTLD | 0 | 0 | ||||||
4960 | CTLI | 500 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 500 |
4961 | CTLN | 1800 | 51.0000 | 51.0000 | 53.5000 | 0 | |||
4962 | CTLO | 100 | 1 1/8 | 1 1/8 | 1 3/4 | 0 | |||
4963 | CTLR | 0 | 0 | ||||||
4964 | CTMC | 600 | 1 3/4 | 1 3/4 | 1 27/32 | 1 3/4 | 1 3/4 | 1 27/32 | 21800 |
4965 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | |||
4966 | CTMEQ | 700 | 15/16 | 1 | 1 | 15/16 | 7/8 | 1 | 58800 |
4967 | CTMI | 1800 | 4 5/8 | 4 1/2 | 4 3/4 | 4 3/8 | 4 7/16 | 4 5/8 | 24300 |
4968 | CTMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.16 | 4.78 | 18132 |
4969 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | |||
4970 | CTND | 400 | 7 | 6 5/8 | 7 1/8 | 6 3/8 | 6 7/8 | 7 1/4 | 22700 |
4971 | CTO | 500 | 15 5/8 | 0 | |||||
4972 | CTOHX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.82 | 0 |
4973 | CTON | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 | ||
4974 | CTP | 400 | 14 5/8 | 14 5/8 | 14 5/8 | 15 | 65000 | ||
4975 | CTPI | 10000 | 0.0700 | 0.0600 | 0.0900 | 0 | |||
4976 | CTPPL | 200 | 48.1250 | 0 | |||||
4977 | CTPTF | 0 | 0 | ||||||
4978 | CTPXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.80 | 4.96 | 13762 |
4979 | CTPp | 100 | 40 1/2 | 0 | |||||
4980 | CTPpA | 100 | 96 3/8 | 0 | |||||
4981 | CTRA | 500 | 5 3/4 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 6800 |
4982 | CTRI | 0 | 0 | ||||||
4983 | CTRIS | 1000 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | |||
4984 | CTRL | 500 | 12 | 11 3/8 | 12 | 0 | |||
4985 | CTRN | 1000 | 16 | 15 3/4 | 16 | 15 3/4 | 16 | 16 1/2 | 10200 |
4986 | CTRS | 1000 | 0.0093 | 0 | |||||
4987 | CTRX | 1000 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 5/8 | 2 7/8 | 76000 |
4988 | CTRY | 500 | 6.5000 | 6.0000 | 6.5000 | 0 | |||
4989 | CTS | 500 | 36 7/8 | 37 1/8 | 37 5/8 | 0 | |||
4990 | CTSC | 1000 | 25 | 24 3/4 | 25 | 24 | 24 1/2 | 25 | 45400 |
4991 | CTSX | 0 | 0 | ||||||
4992 | CTSXX | 0 | 0.32 | 5.13 | 5.25 | 4232 | |||
4993 | CTT | 500 | 11 3/4 | 11 1/2 | 11 3/4 | 11 3/8 | 5100 | ||
4994 | CTTA | 0 | 0 | ||||||
4995 | CTTAY | 0 | 0 | ||||||
4996 | CTTDY | 0 | 0 | ||||||
4997 | CTTLX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.90 | 0 |
4998 | CTTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.72 | 4.98 | 8221 |
4999 | CTU | 200 | 14 | 14 | 14 | 14 | 200 | ||
5000 | CTVB | 2000 | 11.0000 | 0 | |||||
5001 | CTWS | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/4 | 28 1/4 | 400 |
5002 | CTWXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.83 | 5.12 | 3893 |
5003 | CTX | 1000 | 35 3/8 | 33 5/8 | 34 | 0 | |||
5004 | CTXC | 0 | 0 | ||||||
5005 | CTXR | 0 | 0 | ||||||
5006 | CTXS | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 39800 |
5007 | CTYA | 1000 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 2000 |
5008 | CTYFN | 4700 | 0.0100 | 0 | |||||
5009 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | |||
5010 | CTZ | 100 | 12 1/4 | 11 1/2 | 12 | 0 | |||
5011 | CTZN | 500 | 34 1/2 | 34 1/2 | 34 1/2 | 34 | 34 | 34 1/2 | 2800 |
5012 | CTZP | 0 | 0 | ||||||
5013 | CU | 100 | 34 | 32 7/8 | 33 1/4 | 0 | |||
5014 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
5015 | CUB | 550 | 20 7/8 | 25 3/4 | 26 1/2 | 0 | |||
5016 | CUBA | 700 | 5 5/8 | 6 3/8 | 6 3/8 | 5 5/8 | 5 3/4 | 6 5/8 | 1700 |
5017 | CUBE | 100 | 58 1/4 | 59 1/2 | 59 3/4 | 56 1/2 | 56 3/4 | 58 1/4 | 124000 |
5018 | CUBN | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 1/8 | 1100 |
5019 | CUC | 100 | 48 3/8 | 48 3/8 | 48 3/8 | 48 3/8 | 100 | ||
5020 | CUCAX | 0 | 14.94 | 14.94 | 14.94 | 0 | |||
5021 | CUCM | 10000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
5022 | CUCN | 1500 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
5023 | CUCO | 2500 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
5024 | CUEGX | 0 | 29.60 | 29.60 | 29.60 | 0 | |||
5025 | CUFIX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
5026 | CUGGX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
5027 | CUGXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.74 | 4.95 | 13075 |
5028 | CUIEX | 0 | 20.25 | 20.25 | 20.25 | 0 | |||
5029 | CUIGX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
5030 | CUL | 2500 | 24 | 24 | 24 1/2 | 0 | |||
5031 | CULP | 200 | 11 | 11 | 11 | 11 | 10 1/4 | 11 | 600 |
5032 | CULT | 0 | 0 | ||||||
5033 | CUM | 100 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 38 3/8 | 38 1/2 | 100 |
5034 | CUMB | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
5035 | CUMC | 1500 | 5.0000 | 0.7500 | 4.5000 | 0 | |||
5036 | CUNB | 100 | 14 | 13 | 14 | 0 | |||
5037 | CUO | 100 | 12 | 12 | 12 | 12 | 100 | ||
5038 | CUPU | 5000 | 0.0300 | 0 | |||||
5039 | CUR | 1200 | 11 7/8 | 0 | |||||
5040 | CURE | 1000 | 15 | 15 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 25100 |
5041 | CUS | 500 | 2 1/8 | 0 | |||||
5042 | CUSA | 1000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 3/8 | 4000 |
5043 | CUSAW | 3000 | 1 | 13/16 | 1 1/4 | 0 | |||
5044 | CUSBX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
5045 | CUSGX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 7.04 | 0 |
5046 | CUSI | 0 | 0 | ||||||
5047 | CUSIF | 5000 | 31/32 | 31/32 | 31/32 | 31/32 | 15/16 | 31/32 | 25800 |
5048 | CUSTX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
5049 | CUSWF | 1500 | 1/2 | 7/16 | 5/8 | 0 | |||
5050 | CUSXX | 0 | 0.33 | 5.15 | 5.22 | 3743 | |||
5051 | CUTBX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
5052 | CUTC | 1000 | 7/8 | 3/4 | 7/8 | 0 | |||
5053 | CUTLX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.88 | 0 |
5054 | CUTS | 4900 | 5 5/8 | 7 5/8 | 7 7/8 | 5 5/8 | 5 5/8 | 6 1/8 | 108500 |
5055 | CUWR | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
5056 | CUYA | 10300 | 4.3750 | 0 | |||||
5057 | CUZ | 200 | 20 5/8 | 20 | 20 5/8 | 0 | |||
5058 | CUw | 0 | 0 | ||||||
5059 | CV | 300 | 13 5/8 | 14 1/8 | 14 1/2 | 0 | |||
5060 | CVAIF | 0 | 0 | ||||||
5061 | CVAL | 2400 | 19 1/4 | 18 1/4 | 20 | 0 | |||
5062 | CVAN | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 4100 |
5063 | CVAS | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 7600 |
5064 | CVB | 700 | 13 5/8 | 0 | |||||
5065 | CVBK | 300 | 18 3/4 | 18 1/4 | 19 1/2 | 0 | |||
5066 | CVC | 1000 | 54 3/8 | 54 3/4 | 55 1/4 | 0 | |||
5067 | CVCO | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 3/4 | 800 |
5068 | CVCp | 300 | 27 7/8 | 0 | |||||
5069 | CVDE | 500 | 0.1562 | 0.1562 | 0.2500 | 0 | |||
5070 | CVDF | 2500 | 1.4375 | 1.3437 | 1.4375 | 0 | |||
5071 | CVDI | 8000 | 5/*** | 0 | |||||
5072 | CVE | 300 | 4 3/4 | 5 3/8 | 5 3/4 | 0 | |||
5073 | CVE.V | 0 | 0 | ||||||
5074 | CVEAX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
5075 | CVEIX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
5076 | CVEM | 2500 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
5077 | CVERX | 0 | 12.96 | 12.96 | 13.40 | 0 | |||
5078 | CVESX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
5079 | CVF | 900 | 26 1/4 | 0 | |||||
5080 | CVFIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
5081 | CVFJ | 5000 | 3.5000 | 3.2500 | 3.5000 | 0 | |||
5082 | CVFSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
5083 | CVGSX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
5084 | CVGT | 0 | 0 | ||||||
5085 | CVI | 1000 | 11 | 0 | |||||
5086 | CVIA | 3000 | 0.5625 | 0.5312 | 0.5625 | 0.5312 | 0.4687 | 0.5625 | 13000 |
5087 | CVIC | 600 | 18.0000 | 18.0000 | 18.5000 | 0 | |||
5088 | CVII | 100 | 0.0150 | 0.0150 | 0.0500 | 0 | |||
5089 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
5090 | CVL | 0 | 0 | ||||||
5091 | CVLY | 100 | 29.3750 | 0 | |||||
5092 | CVN | 400 | 13 1/8 | 13 3/8 | 13 7/8 | 0 | |||
5093 | CVNR | 65000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2187 | 0.3437 | 205000 |
5094 | CVOL | 100 | 57.0000 | 51.5000 | 57.0000 | 49.1250 | 56.0000 | 57.0000 | 53500 |
5095 | CVP.A | 0 | 0 | ||||||
5096 | CVR | 100 | 31 1/4 | 0 | |||||
5097 | CVT | 1500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/2 | 1500 |
5098 | CVTA | 100 | 10 | 10 1/4 | 10 3/8 | 9 49/64 | 9 3/4 | 10 3/8 | 2300 |
5099 | CVTI | 100 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 300 |
5100 | CVTIX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
5101 | CVTSX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
5102 | CVTY | 200 | 20 1/2 | 20 3/4 | 21 | 20 1/8 | 20 3/8 | 20 5/8 | 117500 |
5103 | CVUS | 0 | 0 | ||||||
5104 | CVX | 0 | 0 | ||||||
5105 | CVXp | 100 | 75 7/8 | 0 | |||||
5106 | CVXpB | 100 | 77 | 0 | |||||
5107 | CVXpL | 150 | 70 | 0 | |||||
5108 | CVXpT | 300 | 24 | 24 | 24 | 23 3/4 | 1100 | ||
5109 | CW | 100 | 53 3/4 | 52 1/4 | 53 1/4 | 0 | |||
5110 | CWB | 0 | 331.61 | 334.66 | 336.11 | 331.53 | 0 | ||
5111 | CWBFX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 18.01 | 0 |
5112 | CWBS | 600 | 8.7500 | 0 | |||||
5113 | CWCI | 0 | 0 | ||||||
5114 | CWCO | 0 | 0 | ||||||
5115 | CWCOF | 5000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 15400 |
5116 | CWE | 0 | 0 | ||||||
5117 | CWEI | 100 | 4 | 3 9/64 | 4 | 3 9/64 | 3 1/4 | 4 | 12700 |
5118 | CWEX | 4500 | 0.0500 | 0.0500 | 0.1250 | 0 | |||
5119 | CWEXJ | 0 | 5/16 | 5/8 | 0 | ||||
5120 | CWEpC | 300 | 25 1/8 | 0 | |||||
5121 | CWEpD | 900 | 25 | 25 1/8 | 25 1/8 | 25 | 1000 | ||
5122 | CWEpE | 11700 | 95 3/4 | 0 | |||||
5123 | CWEpF | 100 | 99 1/2 | 0 | |||||
5124 | CWEpI | 250 | 98 5/8 | 0 | |||||
5125 | CWEpJ | 0 | 0 | ||||||
5126 | CWEpK | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 100 | ||
5127 | CWEpT | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 600 | ||
5128 | CWGIX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 21.82 | 0 |
5129 | CWID | 700 | 19.7500 | 0 | |||||
5130 | CWII | 3000 | 1 5/16 | 1 3/16 | 1 7/16 | 0 | |||
5131 | CWIIW | 5000 | 1/4 | 3/32 | 1/4 | 0 | |||
5132 | CWKT | 0 | 0 | ||||||
5133 | CWKTF | 1400 | 1 1/32 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 25300 |
5134 | CWL | 0 | 0 | ||||||
5135 | CWL.A | 0 | 0 | ||||||
5136 | CWLM | 0 | 0 | ||||||
5137 | CWLO | 400 | 12.2500 | 0 | |||||
5138 | CWLR | 200 | 22 | 20 | 23 | 0 | |||
5139 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | |||
5140 | CWM | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 3/8 | 200 |
5141 | CWN | 600 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 | 600 |
5142 | CWNOX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.95 | 0 |
5143 | CWNPF | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 7700 |
5144 | CWOC | 100 | 3.7500 | 0 | |||||
5145 | CWOV | 5000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
5146 | CWP | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 7/8 | 21 3/8 | 400 |
5147 | CWPS | 500 | 8.0000 | 0 | |||||
5148 | CWRC | 200 | 0.2812 | 0.1562 | 0.3125 | 0 | |||
5149 | CWRK | 0 | 0 | ||||||
5150 | CWS | 0 | 365.79 | 0 | |||||
5151 | CWT | 300 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 300 | ||
5152 | CWTI | 0 | 0 | ||||||
5153 | CWTRP | 200 | 13.5000 | 0 | |||||
5154 | CWTS | 3200 | 41/64 | 5/8 | 11/16 | 0 | |||
5155 | CWVGX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 18.72 | 0 |
5156 | CWX | 0 | 332.94 | 335.73 | 338.01 | 332.33 | 0 | ||
5157 | CX | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 1800 |
5158 | CXA | 0 | 324.84 | 324.06 | 325.32 | 324.02 | 0 | ||
5159 | CXC/WS | 100 | 64 | 0 | |||||
5160 | CXCSQ | 5000 | 0.5000 | 0.3125 | 0.5000 | 0 | |||
5161 | CXCw | 0 | 26 1/4 | 27 | 0 | ||||
5162 | CXE | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 1500 |
5163 | CXH | 300 | 9 7/8 | 9 7/8 | 10 1/2 | 0 | |||
5164 | CXHYX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.85 | 0 |
5165 | CXIM | 300 | 4 | 3 15/16 | 4 1/16 | 3 7/8 | 4 | 4 1/8 | 46000 |
5166 | CXIP | 0 | 0 | ||||||
5167 | CXIPY | 1000 | 20 1/4 | 19 7/8 | 20 1/4 | 19 7/8 | 20 | 20 1/4 | 29700 |
5168 | CXMIX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.43 | 0 |
5169 | CXMNX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 |
5170 | CXMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.16 | 3.92 | 191 |
5171 | CXOGX | 0 | 9.66 | 9.66 | 10.12 | 0 | |||
5172 | CXP | 1200 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
5173 | CXS | 0 | 314.61 | 0 | |||||
5174 | CXSN | 0 | 0 | ||||||
5175 | CXSNF | 1600 | 4 3/4 | 4 5/8 | 5 1/4 | 0 | |||
5176 | CXT | 6200 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 6500 | ||
5177 | CXW | 500 | 13 3/4 | 0 | |||||
5178 | CXX | 0 | 332.94 | 335.73 | 338.01 | 332.33 | 0 | ||
5179 | CXY | 500 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 1/4 | 34 3/4 | 500 |
5180 | CY | 1400 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/8 | 12 1/8 | 12 1/2 | 14500 |
5181 | CYAN | 4000 | 11 3/8 | 11 1/2 | 11 7/8 | 11 3/8 | 11 3/8 | 11 3/4 | 29900 |
5182 | CYB/WS | 0 | 0 | ||||||
5183 | CYB/XW | 0 | 0 | ||||||
5184 | CYBA | 500 | 19.5000 | 0 | |||||
5185 | CYBD | 600 | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 3.6250 | 3.8125 | 5100 |
5186 | CYBE | 500 | 39 1/4 | 38 3/4 | 40 | 38 1/4 | 39 1/4 | 40 | 31900 |
5187 | CYBK | 0 | 0 | ||||||
5188 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | |||
5189 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | |||
5190 | CYBRW | 1000 | 1/16 | 0 | |||||
5191 | CYBRZ | 1000 | 1/32 | 0 | |||||
5192 | CYBT | 0 | 0 | ||||||
5193 | CYBX | 1500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 | 5 3/4 | 1500 |
5194 | CYBp | 0 | 0 | ||||||
5195 | CYC | 0 | 342.72 | 343.52 | 343.64 | 342.05 | 0 | ||
5196 | CYCL | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 17 1/4 | 17 5/8 | 4700 |
5197 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
5198 | CYD | 200 | 10 3/4 | 9 7/8 | 10 1/4 | 0 | |||
5199 | CYDS | 10000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/4 | 8800 |
5200 | CYE | 400 | 23 3/8 | 23 1/2 | 24 | 0 | |||
5201 | CYFN | 800 | 13.3750 | 13.0000 | 13.7500 | 0 | |||
5202 | CYGN | 200 | 23 1/2 | 23 | 23 1/2 | 23 | 23 1/4 | 23 1/2 | 73500 |
5203 | CYH | 200 | 37 | 37 | 37 | 37 | 36 5/8 | 37 1/8 | 200 |
5204 | CYI | 2000 | 4 13/16 | 4 1/16 | 4 7/16 | 0 | |||
5205 | CYM | 100 | 26 | 25 7/8 | 26 1/4 | 0 | |||
5206 | CYMR | 10000 | 0.0312 | 0.0312 | 0.0781 | 0 | |||
5207 | CYN | 500 | 14 | 13 1/2 | 14 | 0 | |||
5208 | CYNR | 2500 | 2 7/8 | 2 7/8 | 2 15/16 | 2 3/4 | 2 3/4 | 2 7/8 | 260900 |
5209 | CYNRW | 2000 | 3/8 | 5/16 | 3/8 | 5/16 | 9/32 | 3/8 | 43500 |
5210 | CYNX | 0 | 0 | ||||||
5211 | CYNXF | 100 | 1 5/16 | 1 5/16 | 1 11/32 | 1 5/16 | 1 5/16 | 1 3/8 | 3600 |
5212 | CYO | 0 | 341.33 | 0 | |||||
5213 | CYPH | 200 | 4 5/16 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/4 | 4 5/16 | 4200 |
5214 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | |||
5215 | CYPHW | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 3/8 | 3000 |
5216 | CYPHZ | 6000 | 9/16 | 9/16 | 9/16 | 9/16 | 17/32 | 9/16 | 26000 |
5217 | CYPKF | 0 | 0 | ||||||
5218 | CYPR | 1000 | 4 1/2 | 4 3/8 | 4 5/8 | 0 | |||
5219 | CYPRZ | 300 | 1 7/16 | 1 3/8 | 1 7/8 | 0 | |||
5220 | CYR | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/2 | 100 |
5221 | CYRK | 500 | 11 1/2 | 11 3/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 5800 |
5222 | CYRX | 500 | 23 11/16 | 22 3/8 | 23 7/8 | 22 1/4 | 23 5/8 | 23 3/4 | 219000 |
5223 | CYS | 500 | 23 7/8 | 24 | 24 1/2 | 0 | |||
5224 | CYT | 100 | 63 7/8 | 67 1/8 | 67 7/8 | 0 | |||
5225 | CYTC | 600 | 0.0625 | 0 | |||||
5226 | CYTL | 10000 | 6 3/4 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 27800 |
5227 | CYTN | 1500 | 15.8750 | 0 | |||||
5228 | CYTO | 16100 | 5 3/4 | 6 1/16 | 6 1/16 | 5 3/4 | 5 3/4 | 5 15/16 | 377400 |
5229 | CYTOR | 500 | 5/8 | 5/8 | 11/16 | 5/8 | 5/8 | 7/8 | 5000 |
5230 | CYTOW | 1000 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/8 | 1 11/16 | 7300 |
5231 | CYTR | 1000 | 1 13/32 | 1 1/2 | 1 1/2 | 1 3/8 | 1 13/32 | 1 15/32 | 144300 |
5232 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | ||||
5233 | CZC | 4000 | 19 | 0 | |||||
5234 | CZCH | 2000 | 1 1/4 | 1 1/8 | 1 3/8 | 300 | |||
5235 | CZCHW | 85700 | 13/32 | 5/16 | 13/32 | 0 | |||
5236 | CZEC | 400 | 35.6250 | 0 | |||||
5237 | CZF | 2000 | 14 7/8 | 0 | |||||
5238 | CZFS | 500 | 24.5000 | 0 | |||||
5239 | CZM | 200 | 17 3/4 | 17 5/8 | 18 1/8 | 0 | |||
5240 | CZMA | 0 | 0 | ||||||
5241 | CZMO | 0 | 0 | ||||||
5242 | CZN | 0 | 0 | ||||||
5243 | CZN.A | 0 | 0 | ||||||
5244 | CZN/A | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 900 |
5245 | CZN/B | 700 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 3/8 | 12 7/8 | 2700 |
5246 | CZNA | 0 | 0 | ||||||
5247 | CZNB | 0 | 0 | ||||||
5248 | CZNC | 2200 | 20.3750 | 0 | |||||
5249 | CZNP | 0 | 0 | ||||||
5250 | CZX | 0 | 0 | ||||||
5251 | CZX.A | 0 | 0 | ||||||
5252 | D | 100 | 42 1/4 | 42 1/8 | 42 1/4 | 42 1/8 | 42 1/8 | 42 1/2 | 700 |
5253 | D.AB | 0 | 0 | ||||||
5254 | D.AJ | 0 | 0 | ||||||
5255 | D.BM | 0 | 0 | ||||||
5256 | D.CH | 0 | 0 | ||||||
5257 | D.CQ | 0 | 0 | ||||||
5258 | D.FG | 0 | 0 | ||||||
5259 | D.FK | 0 | 0 | ||||||
5260 | D.FKF | 0 | 0 | ||||||
5261 | D.FMQ | 0 | 0 | ||||||
5262 | D.HX | 0 | 0 | ||||||
5263 | D.PJ | 0 | 0 | ||||||
5264 | D.PQ | 0 | 0 | ||||||
5265 | D.SC | 0 | 0 | ||||||
5266 | D.ST | 0 | 0 | ||||||
5267 | D.UB | 0 | 0 | ||||||
5268 | D.UC | 0 | 0 | ||||||
5269 | D.ZA | 0 | 0 | ||||||
5270 | DABL | 0 | 0 | ||||||
5271 | DACQ | 10000 | 0.2200 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2400 | 20000 |
5272 | DAFL | 100 | 70.2500 | 0 | |||||
5273 | DAGR | 100 | 5 | 4 5/8 | 5 1/8 | 0 | |||
5274 | DAHI | 700 | 1.7500 | 1.5000 | 1.7500 | 0 | |||
5275 | DAHIW | 500 | 0.0625 | 0 | |||||
5276 | DAI | 100 | 49 3/8 | 51 3/4 | 52 3/4 | 0 | |||
5277 | DAIE | 0 | 0 | ||||||
5278 | DAIEY | 500 | 25 | 24 | 26 | 0 | |||
5279 | DAIG | 3000 | 23 3/4 | 23 3/4 | 24 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 39800 |
5280 | DAIO | 100 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 8000 |
5281 | DAKT | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 300 |
5282 | DAL | 100 | 78 1/4 | 75 1/8 | 75 3/4 | 0 | |||
5283 | DALE | 200 | 0.6250 | 0 | |||||
5284 | DALI | 1000 | 4.3136 | 0 | |||||
5285 | DALpC | 100 | 60 3/8 | 60 3/4 | 60 3/4 | 60 3/8 | 400 | ||
5286 | DAMGA | 0 | 0 | ||||||
5287 | DAN | 100 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | |||
5288 | DANB | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 9600 |
5289 | DANK | 0 | 0 | ||||||
5290 | DANKY | 500 | 36 1/2 | 36 1/2 | 36 7/8 | 36 1/2 | 36 1/2 | 36 3/4 | 22500 |
5291 | DANN | 600 | 6 3/4 | 6 1/8 | 6 3/4 | 0 | |||
5292 | DANS | 1000 | 4 5/8 | 4 1/4 | 4 3/4 | 4 1/4 | 4 3/8 | 4 3/4 | 18400 |
5293 | DAP | 200 | 28 1/2 | 28 1/8 | 30 3/8 | 0 | |||
5294 | DAPN | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 29 | 300 |
5295 | DAPS | 0 | 0 | ||||||
5296 | DARL | 1000 | 28 1/4 | 27 3/4 | 28 1/4 | 27 3/4 | 28 1/4 | 28 3/8 | 3500 |
5297 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
5298 | DART | 0 | 0 | ||||||
5299 | DARTA | 100 | 93 3/4 | 92 1/4 | 93 3/4 | 0 | |||
5300 | DASD | 2600 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
5301 | DASE | 0 | 0 | ||||||
5302 | DASH | 5000 | 0.0002 | 0.0001 | 0.0200 | 0 | |||
5303 | DASRF | 0 | 0 | ||||||
5304 | DASW | 3000 | 4 3/8 | 0 | |||||
5305 | DASWJ | 0 | 0 | ||||||
5306 | DATA | 4000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 13/16 | 3 | 4000 |
5307 | DATAW | 1500 | 1 | 3/4 | 1 | 0 | |||
5308 | DATM | 1000 | 10 1/2 | 10 5/8 | 10 3/4 | 10 1/4 | 10 3/8 | 10 3/4 | 14000 |
5309 | DATX | 1000 | 17 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 26000 |
5310 | DAVD | 100 | 20 1/4 | 20 1/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 3900 |
5311 | DAVL | 300 | 13 | 13 | 13 3/4 | 0 | |||
5312 | DAVX | 500 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 12 | 12 3/8 | 900 |
5313 | DAWB | 100 | 25.5000 | 0 | |||||
5314 | DAWH | 300 | 12 | 12 | 13 1/4 | 0 | |||
5315 | DAWK | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 11/16 | 5 7/8 | 18500 |
5316 | DAWN | 10000 | 0.1300 | 0.1100 | 0.1875 | 0 | |||
5317 | DAWNC | 0 | 0 | ||||||
5318 | DAY | 2400 | 4 7/8 | 4 7/8 | 5 1/16 | 4 7/8 | 10600 | ||
5319 | DAYP | 0 | 0 | ||||||
5320 | DAYPO | 200 | 59.0000 | 0 | |||||
5321 | DAYR | 100 | 32 1/2 | 33 1/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 60600 |
5322 | DAYTL | 100 | 54.7500 | 0 | |||||
5323 | DAYTP | 100 | 57.2500 | 0 | |||||
5324 | DAZX | 0 | 0 | ||||||
5325 | DAZXQ | 0 | 0 | ||||||
5326 | DBAI | 100 | 47.0000 | 0 | |||||
5327 | DBAS | 2000 | 4 11/16 | 4 1/2 | 4 3/4 | 0 | |||
5328 | DBAXX | 0 | 0.62 | 5.52 | 5.75 | 20576 | |||
5329 | DBC.A | 0 | 0 | ||||||
5330 | DBC.B | 0 | 0 | ||||||
5331 | DBCC | 6000 | 12 5/8 | 12 3/4 | 13 1/2 | 12 1/2 | 12 1/2 | 12 3/4 | 516200 |
5332 | DBD | 100 | 52 | 53 | 53 | 52 | 51 7/8 | 52 1/4 | 14400 |
5333 | DBDB | 100 | 0.0312 | 0 | |||||
5334 | DBDY | 5000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2500 | 0.4062 | 5000 |
5335 | DBG | 200 | 5 1/8 | 0 | |||||
5336 | DBGXX | 0 | 0.39 | 5.52 | 5.76 | 13459 | |||
5337 | DBII | 200 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 25100 |
5338 | DBIMX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
5339 | DBLE | 500 | 1 3/8 | 1 | 1 3/8 | 0 | |||
5340 | DBMSU | 3000 | 2.2500 | 0 | |||||
5341 | DBMXX | 0 | 0.36 | 3.66 | 4.54 | 10528 | |||
5342 | DBOT | 10000 | 0.3850 | 0 | |||||
5343 | DBRLG | 10 | 133 | 127 | 134 | 0 | |||
5344 | DBRN | 200 | 9 3/4 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 62700 |
5345 | DBRS | 0 | 0 | ||||||
5346 | DBRSY | 100 | 33 1/2 | 33 1/8 | 33 1/2 | 33 | 33 1/4 | 33 1/2 | 47100 |
5347 | DBSI | 22700 | 0.1500 | 0.1400 | 0.1600 | 0.1400 | 0.1100 | 0.1600 | 57700 |
5348 | DBTC | 65500 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
5349 | DC | 1000 | 6 5/8 | 0 | |||||
5350 | DCAR | 100 | 0.0200 | 0 | |||||
5351 | DCAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09 | 5.23 | 36230 |
5352 | DCBK | 600 | 14 1/4 | 14 1/4 | 15 | 0 | |||
5353 | DCCC | 400 | 1.8750 | 1.8750 | 2.0000 | 15000 | |||
5354 | DCCT | 5000 | 0.0500 | 0 | |||||
5355 | DCDP | 2000 | 0.0010 | 0 | |||||
5356 | DCGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.86 | 4.94 | 9794 |
5357 | DCI | 100 | 24 1/2 | 24 1/4 | 24 7/8 | 0 | |||
5358 | DCIMX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
5359 | DCIS | 2500 | 0.0400 | 0.0100 | 0.0500 | 0 | |||
5360 | DCIT | 25000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0400 | 50000 |
5361 | DCLXX | 0 | 0.23 | 3.48 | 4.28 | 303 | |||
5362 | DCM | 1500 | 7 15/16 | 8 | 8 3/8 | 0 | |||
5363 | DCMI | 1000 | 1.2500 | 0 | |||||
5364 | DCN | 200 | 30 | 30 | 30 1/2 | 0 | |||
5365 | DCO | 400 | 10 1/4 | 0 | |||||
5366 | DCON | 5000 | 0.0100 | 0 | |||||
5367 | DCPI | 1000 | 9 3/8 | 9 1/4 | 9 3/4 | 0 | |||
5368 | DCR | 100 | 14 3/8 | 14 1/8 | 14 5/8 | 0 | |||
5369 | DCRXX | 0 | 0.37 | 4.79 | 4.94 | 5729 | |||
5370 | DCSR | 1000 | 6 17/32 | 6 17/32 | 6 17/32 | 6 17/32 | 6 1/2 | 7 1/4 | 1000 |
5371 | DCSRW | 1000 | 1 | 7/8 | 1 1/8 | 0 | |||
5372 | DCT | 1000 | 1 1/16 | 1 | 1 3/8 | 0 | |||
5373 | DCTIX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 |
5374 | DCTM | 0 | 0 | ||||||
5375 | DCTR | 1500 | 0.0001 | 0 | |||||
5376 | DCTXX | 0 | 0.40 | 3.18 | 3.93 | 2619 | |||
5377 | DCVBX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
5378 | DCVFX | 0 | 30.16 | 30.16 | 30.16 | 0 | |||
5379 | DCVIX | 0 | 30.17 | 30.17 | 30.17 | 0 | |||
5380 | DCXI | 100 | 1 5/16 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/8 | 1 5/16 | 600 |
5381 | DD | 100 | 72 7/8 | 72 3/4 | 73 | 72 3/4 | 72 5/8 | 73 1/8 | 2200 |
5382 | DDC | 200 | 19 3/8 | 19 1/8 | 19 1/2 | 0 | |||
5383 | DDDD | 0 | 0 | ||||||
5384 | DDDDF | 500 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | |||
5385 | DDEI | 200 | 3.7500 | 0 | |||||
5386 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
5387 | DDF | 1500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/4 | 1500 |
5388 | DDGAX | 0 | 12.82 | 12.82 | 13.46 | 0 | |||
5389 | DDII | 2900 | 8 5/8 | 8 7/8 | 8 7/8 | 8 1/4 | 8 1/4 | 8 7/8 | 12900 |
5390 | DDIM | 500 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.2500 | 500 |
5391 | DDIT | 0 | 0 | ||||||
5392 | DDL | 2200 | 2 1/2 | 2 3/8 | 2 7/8 | 0 | |||
5393 | DDLEW | 74000 | 1.2050 | 0 | |||||
5394 | DDR | 300 | 31 1/4 | 31 1/8 | 31 1/4 | 31 1/8 | 30 7/8 | 31 5/8 | 900 |
5395 | DDRXX | 0 | 0 | ||||||
5396 | DDRpA | 800 | 25 1/8 | 0 | |||||
5397 | DDRpB | 500 | 25 | 25 | 25 | 25 | 3900 | ||
5398 | DDS | 200 | 29 3/8 | 29 5/8 | 29 5/8 | 29 3/8 | 29 1/4 | 29 3/4 | 2700 |
5399 | DDS.A | 0 | 0 | ||||||
5400 | DDSC | 0 | 0 | ||||||
5401 | DDSCF | 0 | 0 | ||||||
5402 | DDSFX | 0 | 22.73 | 22.73 | 22.73 | 0 | |||
5403 | DDSI | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 1/2 | 10100 |
5404 | DDSIU | 1000 | 5 3/4 | 5 3/4 | 6 5/8 | 0 | |||
5405 | DDSIW | 3000 | 1 | 1 | 1 3/16 | 0 | |||
5406 | DDSIZ | 10000 | 1 | 5/8 | 1 | 0 | |||
5407 | DDSTX | 0 | 22.72 | 22.72 | 22.72 | 0 | |||
5408 | DDYC | 100 | 0.5000 | 0 | |||||
5409 | DDpA | 1500 | 58 7/8 | 0 | |||||
5410 | DDpB | 100 | 73 3/8 | 0 | |||||
5411 | DE | 100 | 36 5/8 | 36 1/2 | 36 3/4 | 36 1/2 | 36 3/8 | 36 3/4 | 700 |
5412 | DEBC | 500 | 24.5000 | 24.2500 | 33.0000 | 0 | |||
5413 | DEBI | 500 | 1.2500 | 1.1250 | 1.2500 | 1.1250 | 1.0625 | 1.2500 | 3000 |
5414 | DEBS | 1000 | 3 3/8 | 3 3/8 | 3 1/2 | 0 | |||
5415 | DEC | 200 | 58 3/8 | 57 7/8 | 58 5/8 | 0 | |||
5416 | DECAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
5417 | DECC | 0 | 0 | ||||||
5418 | DECK | 1500 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 3/8 | 3300 |
5419 | DECO | 10000 | 1 5/32 | 1 3/16 | 1 3/16 | 1 5/32 | 1 5/32 | 1 7/32 | 59500 |
5420 | DECR | 0 | 0 | ||||||
5421 | DECS | 0 | 0 | ||||||
5422 | DECXX | 0 | 0 | ||||||
5423 | DECpA | 500 | 26 | 26 | 26 | 26 | 500 | ||
5424 | DEDIX | 0 | 18.21 | 18.21 | 18.21 | 0 | |||
5425 | DEDTX | 0 | 14.68 | 14.68 | 15.41 | 0 | |||
5426 | DEEIX | 0 | 13.98 | 13.98 | 13.98 | 0 | |||
5427 | DEEP | 100 | 4 1/8 | 4 1/8 | 4 7/8 | 0 | |||
5428 | DEFFX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.22 | 0 |
5429 | DEFI | 500 | 5 7/8 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 7800 |
5430 | DEFIX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
5431 | DEGAX | 0 | 11.90 | 11.90 | 12.49 | 0 | |||
5432 | DEGBX | 0 | 8.00 | 8.00 | 8.00 | 0 | |||
5433 | DEGGX | 0 | 8.00 | 8.00 | 8.40 | 0 | |||
5434 | DEGIX | 0 | 12.60 | 12.60 | 13.23 | 0 | |||
5435 | DEIBX | 0 | 18.17 | 18.17 | 18.17 | 0 | |||
5436 | DEICX | 0 | 19.90 | 19.90 | 19.90 | 0 | |||
5437 | DEIEX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
5438 | DEK.A | 0 | 0 | ||||||
5439 | DEK.B | 0 | 0 | ||||||
5440 | DEL | 1500 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 5000 | ||
5441 | DELDX | 0 | 18.22 | 18.22 | 19.13 | 0 | |||
5442 | DELFX | 0 | 19.89 | 19.89 | 20.88 | 0 | |||
5443 | DELG | 0 | 0 | ||||||
5444 | DELGF | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 1000 |
5445 | DELI | 2500 | 8 3/16 | 8 | 8 3/16 | 8 | 8 | 8 3/16 | 27400 |
5446 | DELIX | 0 | 8.52 | 8.52 | 8.94 | 0 | |||
5447 | DELL | 1000 | 33 3/8 | 33 1/8 | 33 1/2 | 33 | 33 1/8 | 33 3/8 | 273400 |
5448 | DELML | 300 | 66.3250 | 0 | |||||
5449 | DELMM | 100 | 61.8000 | 0 | |||||
5450 | DELMN | 100 | 56.5000 | 0 | |||||
5451 | DELMO | 100 | 56.1250 | 100 | |||||
5452 | DELPP | 100 | 74.6250 | 0 | |||||
5453 | DELTX | 0 | 15.42 | 15.42 | 16.19 | 0 | |||
5454 | DELXX | 0 | 0.47 | 4.24 | 4.34 | 141 | |||
5455 | DEMI | 0 | 15 | 15 1/2 | 0 | ||||
5456 | DEMP | 1000 | 3 7/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 10800 |
5457 | DEMPG | 28 | 73 | 73 | 75 1/2 | 0 | |||
5458 | DEN.A | 0 | 0 | ||||||
5459 | DEN.B | 0 | 0 | ||||||
5460 | DENA | 0 | 0 | ||||||
5461 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
5462 | DENBF | 0 | 0 | ||||||
5463 | DENC | 8000 | 0.0300 | 0 | |||||
5464 | DENRF | 3000 | 3 3/8 | 3 5/16 | 3 3/8 | 3 5/16 | 3 1/4 | 3 3/8 | 6000 |
5465 | DEOBX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
5466 | DEPC | 0 | 0 | ||||||
5467 | DEPCA | 500 | 1 1/16 | 1 1/16 | 1 3/8 | 0 | |||
5468 | DEPCB | 1500 | 1 5/16 | 1 1/8 | 1 1/2 | 0 | |||
5469 | DEPO | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 1/2 | 500 |
5470 | DEPS | 600 | 44 1/2 | 44 5/8 | 44 5/8 | 44 1/2 | 44 1/4 | 44 3/4 | 4300 |
5471 | DEPTX | 0 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | 0 |
5472 | DER | 600 | 23 1/4 | 0 | |||||
5473 | DERBX | 0 | 15.27 | 15.27 | 15.27 | 0 | |||
5474 | DERM | 100 | 11 1/2 | 12 1/4 | 12 1/2 | 11 1/2 | 11 1/2 | 12 3/8 | 17400 |
5475 | DES | 400 | 14 1/8 | 14 3/4 | 15 1/8 | 0 | |||
5476 | DESI | 500 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 18100 |
5477 | DESK | 0 | 0 | ||||||
5478 | DETC | 500 | 6 1/8 | 5 5/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 800 |
5479 | DETIX | 0 | 6.26 | 6.26 | 6.26 | 0 | |||
5480 | DETT | 100 | 72.0000 | 0 | |||||
5481 | DETWX | 0 | 6.26 | 6.26 | 6.57 | 0 | |||
5482 | DEVBX | 0 | 21.89 | 21.89 | 21.89 | 0 | |||
5483 | DEVBY | 0 | 0 | ||||||
5484 | DEVC | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 5/8 | 200 |
5485 | DEVLX | 0 | 21.94 | 21.94 | 23.03 | 0 | |||
5486 | DEVN | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 4500 |
5487 | DEVT | 134 | 1.3120 | 0 | |||||
5488 | DEW | 300 | 23 1/2 | 23 1/4 | 23 1/2 | 23 1/4 | 23 1/8 | 23 5/8 | 900 |
5489 | DEWY | 300 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
5490 | DEX | 100 | 24 | 23 3/4 | 24 1/4 | 0 | |||
5491 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | |||
5492 | DF | 500 | 27 3/8 | 27 1/8 | 27 1/2 | 0 | |||
5493 | DFALX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 |
5494 | DFAVX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
5495 | DFAX | 1000 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 5/16 | 8 1/2 | 36600 |
5496 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | |||
5497 | DFBIX | 0 | 24.98 | 24.98 | 24.98 | 0 | |||
5498 | DFCIX | 0 | 25.21 | 25.21 | 26.47 | 0 | |||
5499 | DFCO | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 12700 |
5500 | DFCSX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 |
5501 | DFDIX | 0 | 25.50 | 25.50 | 25.50 | 0 | |||
5502 | DFEMX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
5503 | DFFGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
5504 | DFGBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
5505 | DFHBX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
5506 | DFI | 100 | 16 1/2 | 16 | 16 1/2 | 0 | |||
5507 | DFIB | 13000 | 0.7187 | 0.6000 | 0.7500 | 0 | |||
5508 | DFIGX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
5509 | DFIHX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
5510 | DFIHY | 0 | 0 | ||||||
5511 | DFIN | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/2 | 2800 |
5512 | DFIVX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
5513 | DFJSX | 0 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0 |
5514 | DFLCX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 |
5515 | DFLIX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 |
5516 | DFLVX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 |
5517 | DFLX | 700 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 5300 |
5518 | DFMCF | 0 | 0 | ||||||
5519 | DFMXX | 0 | 0.37 | 3.38 | 4.14 | 2498 | |||
5520 | DFNL | 2000 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.8125 | 3000 |
5521 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | |||
5522 | DFREX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
5523 | DFRSX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 |
5524 | DFS | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/4 | 38 3/4 | 100 |
5525 | DFSCX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
5526 | DFSTX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
5527 | DFSV | 200 | 12.7500 | 0 | |||||
5528 | DFSVX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
5529 | DFUKX | 0 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0 |
5530 | DFUVX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
5531 | DFVIX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 |
5532 | DG | 200 | 22 3/8 | 22 1/2 | 22 1/2 | 22 3/8 | 22 1/4 | 22 1/2 | 1500 |
5533 | DGAGX | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0 |
5534 | DGAS | 300 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 2100 |
5535 | DGBDX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
5536 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | |||
5537 | DGCGY | 0 | 0 | ||||||
5538 | DGCMD | 3600 | 2.0000 | 2.0000 | 5.0000 | 0 | |||
5539 | DGCR | 1500 | 0.2500 | 0 | |||||
5540 | DGEFX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.21 | 0 |
5541 | DGF | 100 | 14 3/8 | 14 1/8 | 14 1/2 | 0 | |||
5542 | DGGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.00 | 5.19 | 2270 |
5543 | DGI | 1000 | 3 3/16 | 3 3/8 | 3 3/4 | 0 | |||
5544 | DGIC | 500 | 19 1/4 | 18 3/4 | 19 1/4 | 0 | |||
5545 | DGIFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.30 | 0 |
5546 | DGII | 500 | 18 3/4 | 18 1/8 | 18 3/4 | 17 | 18 1/2 | 18 3/4 | 353200 |
5547 | DGIT | 0 | 0 | ||||||
5548 | DGIX | 100 | 1 9/16 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 16500 |
5549 | DGL | 0 | 29.29 | 29.02 | 29.31 | 29.00 | 0 | ||
5550 | DGLBX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
5551 | DGLI | 20000 | 0.0200 | 0.0200 | 0.5000 | 0 | |||
5552 | DGLTX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.06 | 0 |
5553 | DGMIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.87 | 0 |
5554 | DGN | 200 | 14 | 13 5/8 | 14 | 0 | |||
5555 | DGOPX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.39 | 0 |
5556 | DGP | 700 | 10 3/4 | 10 1/4 | 10 5/8 | 0 | |||
5557 | DGRIX | 0 | 18.54 | 18.54 | 18.54 | 0 | |||
5558 | DGSD | 1000 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 56100 |
5559 | DGSI | 3500 | 2 5/32 | 1 7/8 | 2 9/32 | 1 3/4 | 2 5/32 | 2 5/16 | 188800 |
5560 | DGTIX | 0 | 15.54 | 15.54 | 15.54 | 0 | |||
5561 | DGTL | 500 | 11 15/16 | 12 1/8 | 12 1/8 | 11 3/4 | 11 7/8 | 12 | 21800 |
5562 | DGVPX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
5563 | DH | 200 | 75 7/8 | 75 7/8 | 75 7/8 | 75 7/8 | 77 1/8 | 77 1/2 | 200 |
5564 | DHB | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 5/8 | 1000 |
5565 | DHBT | 1000 | 3.5000 | 3.5000 | 3.6250 | 0 | |||
5566 | DHC | 2000 | 6 3/4 | 0 | |||||
5567 | DHI | 300 | 11 1/4 | 0 | |||||
5568 | DHMK | 200 | 6.5000 | 6.5000 | 6.5000 | 6.3750 | 2500 | ||
5569 | DHR | 900 | 31 1/2 | 31 3/8 | 32 | 0 | |||
5570 | DHSM | 3000 | 5 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/8 | 6600 |
5571 | DHSMW | 600 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 2600 |
5572 | DHTI | 600 | 2.0000 | 0 | |||||
5573 | DHTK | 500 | 24 1/2 | 23 | 24 1/2 | 23 | 22 3/4 | 24 1/2 | 2800 |
5574 | DHUL | 0 | 0 | ||||||
5575 | DHULZ | 2500 | 11 9/16 | 11 1/2 | 12 1/2 | 0 | |||
5576 | DHYBX | 0 | 6.26 | 6.26 | 6.26 | 0 | |||
5577 | DI | 7000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 24 1/2 | 7000 |
5578 | DIA | 0 | 0 | ||||||
5579 | DIAC | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
5580 | DIAG | 0 | 0 | ||||||
5581 | DIAGF | 1000 | 7 47/64 | 7 1/2 | 8 1/4 | 1000 | |||
5582 | DIAM | 4500 | 1.8125 | 1.7500 | 2.0000 | 0 | |||
5583 | DIAMW | 5000 | 0.0900 | 0 | |||||
5584 | DIAN | 600 | 3 5/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 7/8 | 4200 |
5585 | DIB | 0 | 0 | ||||||
5586 | DIBK | 2000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 2000 |
5587 | DIC/WS | 0 | 0 | ||||||
5588 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
5589 | DICE | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/8 | 1000 |
5590 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
5591 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | |||
5592 | DIDA | 0 | 0 | ||||||
5593 | DIEG | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 100 |
5594 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | |||
5595 | DIF | 0 | 0 | ||||||
5596 | DIFXX | 0 | 0 | ||||||
5597 | DIGFX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 |
5598 | DIGI | 500 | 30 1/2 | 31 1/8 | 31 5/8 | 30 1/8 | 30 1/2 | 30 3/4 | 1567100 |
5599 | DIGM | 800 | 3 | 2 5/16 | 3 | 0 | |||
5600 | DIGN | 2600 | 0.2984 | 0.2812 | 0.5312 | 0 | |||
5601 | DIGX | 6700 | 2.3125 | 0 | |||||
5602 | DIGXX | 0 | 0.51 | 5.35 | 5.51 | 3063 | |||
5603 | DII | 1000 | 8 1/8 | 0 | |||||
5604 | DII.A | 0 | 0 | ||||||
5605 | DII.B | 0 | 0 | ||||||
5606 | DIMC | 100 | 17.3750 | 0 | |||||
5607 | DIMD | 500 | 33 7/8 | 34 1/2 | 34 3/4 | 33 1/2 | 33 7/8 | 34 1/4 | 55200 |
5608 | DIMM | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
5609 | DIMS | 2000 | 33.0000 | 0 | |||||
5610 | DIN/L | 500 | 1 1/2 | 1 3/8 | 2 | 0 | |||
5611 | DINXX | 0 | 0.83 | 5.02 | 5.19 | 1321 | |||
5612 | DINpLw | 0 | 0 | ||||||
5613 | DIO | 900 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 2900 | ||
5614 | DION | 1600 | 0.0100 | 0 | |||||
5615 | DIPC | 15000 | 0.1400 | 0.1200 | 0.1450 | 0 | |||
5616 | DIPL | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 9/16 | 1 3/4 | 1 13/16 | 15300 |
5617 | DIPLW | 10000 | 11/16 | 1/4 | 11/16 | 1/4 | 3/8 | 11/16 | 10200 |
5618 | DIS | 1000 | 61 3/4 | 61 7/8 | 62 1/8 | 61 3/4 | 61 3/4 | 62 1/4 | 11500 |
5619 | DISC | 500 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.8750 | 800 |
5620 | DISGU | 1000 | 4.0000 | 0 | |||||
5621 | DISGW | 10000 | 0.4475 | 0.4375 | 0.6250 | 0 | |||
5622 | DISH | 2000 | 23 | 23 | 23 | 22 | 22 | 23 1/4 | 7000 |
5623 | DISI | 1800 | 1.9000 | 2.0625 | 2.0625 | 1.9000 | 1.8750 | 2.0625 | 5800 |
5624 | DISK | 500 | 7 5/16 | 7 3/16 | 7 5/16 | 7 3/16 | 7 3/16 | 7 5/16 | 10000 |
5625 | DIST | 100 | 3 | 2 1/2 | 3 1/8 | 0 | |||
5626 | DISVX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
5627 | DISWF | 0 | 0 | ||||||
5628 | DITEX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 |
5629 | DITFX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
5630 | DITXX | 0 | 0.45 | 5.22 | 5.47 | 8093 | |||
5631 | DIV | 800 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
5632 | DIVA | 195000 | 0.4950 | 0 | |||||
5633 | DIVE | 5000 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 14800 |
5634 | DIVR | 0 | 0 | ||||||
5635 | DIVRX | 0 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | 0 |
5636 | DIVTX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
5637 | DIXS | 1000 | 0.5000 | 0.2500 | 0.8750 | 0 | |||
5638 | DIYH | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/4 | 800 |
5639 | DIYS | 1000 | 7 1/2 | 7 | 7 1/2 | 0 | |||
5640 | DIYSW | 10000 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
5641 | DJ | 1500 | 39 7/8 | 39 | 39 3/8 | 0 | |||
5642 | DJCO | 200 | 41 | 38 | 43 1/2 | 0 | |||
5643 | DJN.A | 0 | 0 | ||||||
5644 | DJT | 300 | 21 3/4 | 21 1/2 | 22 | 0 | |||
5645 | DKAI | 400 | 24 | 24 | 24 | 24 | 24 | 24 3/8 | 1300 |
5646 | DKAIG | 10 | 212 | 201 | 211 | 0 | |||
5647 | DKEY | 500 | 5 7/8 | 5 3/8 | 5 7/8 | 0 | |||
5648 | DKII | 300 | 8.5000 | 0 | |||||
5649 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | |||
5650 | DKMIQ | 2000 | 0.0001 | 0 | |||||
5651 | DKT | 400 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 5/8 | 8900 |
5652 | DKTH | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 2200 |
5653 | DKWD | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 3/4 | 2700 |
5654 | DL | 1000 | 28 7/8 | 27 3/4 | 28 1/4 | 0 | |||
5655 | DLAXX | 0 | 0.43 | 5.07 | 5.26 | 44432 | |||
5656 | DLB | 0 | 0 | ||||||
5657 | DLBI | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 7/8 | 600 |
5658 | DLCFF | 0 | 0 | ||||||
5659 | DLCH | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/8 | 21 3/8 | 21 3/4 | 9300 |
5660 | DLFI | 2600 | 22 5/8 | 21 1/2 | 22 3/4 | 21 1/2 | 22 | 22 3/4 | 13800 |
5661 | DLGC | 1000 | 34 | 33 3/4 | 34 | 33 | 33 | 34 | 4200 |
5662 | DLGX | 500 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 3600 |
5663 | DLI | 500 | 20 1/2 | 0 | |||||
5664 | DLJ | 100 | 29 1/8 | 29 5/8 | 30 1/8 | 0 | |||
5665 | DLK | 200 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 200 | ||
5666 | DLKRY | 0 | 0.9492 | 0 | |||||
5667 | DLMI | 10000 | 0.0500 | 0.0312 | 0.0800 | 0 | |||
5668 | DLMXX | 0 | 0.43 | 3.24 | 3.79 | 758 | |||
5669 | DLNC | 0 | 0 | ||||||
5670 | DLNK | 4000 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 134200 |
5671 | DLOV | 0 | 0 | ||||||
5672 | DLOVF | 13000 | 19/64 | 19/64 | 19/64 | 19/64 | 9/32 | 11/32 | 13000 |
5673 | DLP | 100 | 36 7/8 | 37 3/8 | 38 5/8 | 0 | |||
5674 | DLPH | 3900 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/64 | 1 | 1 1/8 | 16900 |
5675 | DLRTD | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5676 | DLS | 400 | 1 1/4 | 0 | |||||
5677 | DLTC | 5200 | 0.1000 | 0 | |||||
5678 | DLTR | 200 | 28 1/8 | 28 1/2 | 28 1/2 | 28 1/8 | 28 | 28 3/4 | 800 |
5679 | DLTX | 5000 | 0.0800 | 0.0900 | 0.1300 | 0 | |||
5680 | DLTXU | 3000 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
5681 | DLTXW | 7500 | 0.0010 | 0 | |||||
5682 | DLV | 300 | 30 | 29 3/4 | 30 1/8 | 29 1/2 | 29 5/8 | 30 | 5100 |
5683 | DLVP | 0 | 0 | ||||||
5684 | DLVR | 0 | 0 | ||||||
5685 | DLVRY | 300 | 12 7/8 | 13 | 13 | 12 7/8 | 12 7/8 | 13 | 1000 |
5686 | DLW | 1500 | 6 3/8 | 6 1/8 | 6 5/8 | 0 | |||
5687 | DLX | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 | 28 5/8 | 100 |
5688 | DLY.W | 0 | 0 | ||||||
5689 | DLY/WS | 400 | 4 1/4 | 0 | |||||
5690 | DLp | 13050 | 59 3/4 | 0 | |||||
5691 | DM | 4100 | 11 5/16 | 0 | |||||
5692 | DMAC | 0 | 0 | ||||||
5693 | DMACF | 5000 | 3 | 3 | 3 3/8 | 3 | 2 7/8 | 3 1/4 | 21000 |
5694 | DMAIX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 |
5695 | DMANP | 0 | 0 | ||||||
5696 | DMAR | 2000 | 10 | 9 1/2 | 10 3/4 | 0 | |||
5697 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
5698 | DMAXX | 0 | 0.44 | 3.81 | 3.85 | 1584 | |||
5699 | DMC | 9300 | 27 | 27 1/4 | 27 5/8 | 0 | |||
5700 | DMCB | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 1/4 | 18 3/4 | 100 |
5701 | DMCO | 300 | 38.0000 | 0 | |||||
5702 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | |||
5703 | DMCV | 0 | 0 | ||||||
5704 | DMCVA | 3000 | 6 1/4 | 5 3/4 | 6 1/4 | 0 | |||
5705 | DMCVB | 2000 | 6 1/2 | 5 5/8 | 6 3/4 | 0 | |||
5706 | DME | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 5/8 | 100 |
5707 | DMEBX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 |
5708 | DMEC | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0900 | 100 |
5709 | DMED | 2000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 54700 |
5710 | DMEM | 900 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 2900 |
5711 | DMF | 300 | 9 5/16 | 9 3/8 | 9 3/4 | 0 | |||
5712 | DMFIX | 0 | 11.34 | 11.34 | 11.91 | 0 | |||
5713 | DMIC | 1000 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 5/8 | 9 3/4 | 24600 |
5714 | DMIF | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 5/8 | 2000 |
5715 | DMIN | 1300 | 0.2812 | 0.2812 | 0.2812 | 0.2187 | 0.2187 | 0.2812 | 10400 |
5716 | DMIX | 2000 | 0.0100 | 0 | |||||
5717 | DMIXX | 0 | 0.77 | 5.02 | 5.21 | 1442 | |||
5718 | DMK | 500 | 14 1/2 | 14 5/8 | 15 | 0 | |||
5719 | DMM.A | 0 | 0 | ||||||
5720 | DMM.B | 0 | 0 | ||||||
5721 | DMM/A | 300 | 9 1/2 | 0 | |||||
5722 | DMM/B | 1000 | 9 1/8 | 0 | |||||
5723 | DMMB | 0 | 0 | ||||||
5724 | DMMC | 500 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 500 |
5725 | DMMXX | 0 | 0.83 | 4.72 | 4.88 | 4364 | |||
5726 | DMN | 500 | 17 1/2 | 17 1/2 | 18 1/8 | 0 | |||
5727 | DMND | 0 | 0 | ||||||
5728 | DMPXX | 0 | 0 | ||||||
5729 | DMRK | 500 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 8800 |
5730 | DMRX | 22500 | 0.7400 | 0.5625 | 0.8125 | 0 | |||
5731 | DMRXX | 0 | 0.43 | 3.49 | 4.06 | 327 | |||
5732 | DMS | 400 | 2 3/4 | 2 1/8 | 3 1/8 | 0 | |||
5733 | DMSXX | 0 | 0.58 | 5.07 | 5.26 | 4342 | |||
5734 | DMTFX | 0 | 12.25 | 12.25 | 12.86 | 0 | |||
5735 | DMTK | 1000 | 0.2500 | 0 | |||||
5736 | DMTXX | 0 | 0 | ||||||
5737 | DMUSX | 0 | 10.51 | 10.51 | 10.84 | 0 | |||
5738 | DMVAN | 100 | 100.0000 | 0 | |||||
5739 | DMW | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
5740 | DMX | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
5741 | DMY/WS | 1000 | 5 1/2 | 0 | |||||
5742 | DMZ | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
5743 | DNA | 900 | 19 3/4 | 20 | 20 1/2 | 0 | |||
5744 | DNA.B | 0 | 0 | ||||||
5745 | DNAP | 200 | 1 | 1 | 1 | 15/16 | 15/16 | 1 | 4800 |
5746 | DNAPP | 200 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 300 |
5747 | DNB | 200 | 63 1/8 | 62 3/4 | 63 1/8 | 62 3/4 | 62 7/8 | 63 1/4 | 2300 |
5748 | DNBF | 200 | 25.5000 | 0 | |||||
5749 | DNCC | 0 | 0 | ||||||
5750 | DNCXX | 0 | 0 | ||||||
5751 | DNET | 300 | 2.8700 | 0 | |||||
5752 | DNEX | 100 | 29 | 30 1/2 | 30 1/2 | 29 | 29 | 30 1/4 | 2000 |
5753 | DNFC | 200 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 5/8 | 5400 |
5754 | DNFCW | 1600 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 4 9/16 | 4 11/16 | 2000 |
5755 | DNIR | 400 | 0.8125 | 0.8125 | 1.0625 | 0 | |||
5756 | DNIXX | 0 | 0 | ||||||
5757 | DNJIX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
5758 | DNJXX | 0 | 0.51 | 3.12 | 3.94 | 6731 | |||
5759 | DNKY | 2500 | 17 9/16 | 17 5/8 | 17 5/8 | 17 1/2 | 17 1/2 | 17 5/8 | 14500 |
5760 | DNLC | 4000 | 1/2 | 3/8 | 7/8 | 0 | |||
5761 | DNLDX | 0 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0 |
5762 | DNLR | 1400 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
5763 | DNM | 100 | 10 1/8 | 10 1/8 | 10 5/8 | 0 | |||
5764 | DNP | 100 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 | 9 1/2 | 6100 |
5765 | DNSC | 10000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3437 | 0.5000 | 12000 |
5766 | DNTK | 0 | 0 | ||||||
5767 | DNTKQ | 2000 | 0.9000 | 0.8750 | 1.0000 | 0 | |||
5768 | DNVOF | 1600 | 5/8 | 11/16 | 3/4 | 5/8 | 5/8 | 3/4 | 14100 |
5769 | DNXX | 2000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 3800 |
5770 | DNY | 100 | 37 5/8 | 37 3/8 | 37 3/4 | 0 | |||
5771 | DNYBX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
5772 | DNYXX | 0 | 0.46 | 3.28 | 4.05 | 3172 | |||
5773 | DO | 300 | 33 | 33 1/8 | 33 5/8 | 0 | |||
5774 | DOBQ | 200 | 4 3/8 | 3 3/8 | 4 3/8 | 0 | |||
5775 | DOC | 1000 | 3/8 | 1/4 | 1/2 | 0 | |||
5776 | DOCK | 0 | 0 | ||||||
5777 | DOCKS | 1300 | 10 3/8 | 10 3/8 | 11 | 0 | |||
5778 | DOCP | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/2 | 2000 |
5779 | DOCS | 0 | 0 | ||||||
5780 | DOCSF | 2000 | 16 1/4 | 16 | 16 1/4 | 15 3/4 | 16 | 16 1/4 | 47000 |
5781 | DOCU | 5000 | 5/8 | 1/2 | 5/8 | 1/2 | 17/32 | 19/32 | 17600 |
5782 | DODBX | 0 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0 |
5783 | DODGX | 0 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0 |
5784 | DODIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
5785 | DOHXX | 0 | 0.46 | 3.13 | 3.81 | 454 | |||
5786 | DOIGX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.07 | 0 |
5787 | DOL | 1500 | 34 3/4 | 35 | 35 1/2 | 0 | |||
5788 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | ||||
5789 | DOM | 300 | 19 | 19 | 19 | 19 | 19 1/8 | 19 1/2 | 800 |
5790 | DOMC | 2000 | 0.0010 | 0 | |||||
5791 | DOMEF | 0 | 0 | ||||||
5792 | DOMS | 600 | 0.8750 | 0 | |||||
5793 | DOMSU | 500 | 1.0000 | 0 | |||||
5794 | DOMZ | 100 | 19 | 18 1/4 | 19 | 0 | |||
5795 | DON | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 100 | ||
5796 | DORDY | 0 | 0.8008 | 0 | |||||
5797 | DOSE | 700 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 3600 |
5798 | DOSEW | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/8 | 1000 |
5799 | DOTK | 1000 | 0.5000 | 0.4375 | 0.5000 | 0 | |||
5800 | DOTX | 2000 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 3200 |
5801 | DOUG | 1500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 11 3/4 | 13 | 1500 |
5802 | DOV | 100 | 37 1/4 | 37 1/8 | 37 1/2 | 0 | |||
5803 | DOVE | 500 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 7/8 | 500 |
5804 | DOVRA | 2000 | 6.2500 | 6.2500 | 7.0000 | 0 | |||
5805 | DOVRB | 200 | 5.2500 | 0 | |||||
5806 | DOVT | 300 | 32 | 31 | 32 | 31 | 31 1/4 | 32 | 18100 |
5807 | DOW | 200 | 72 3/4 | 72 5/8 | 72 3/4 | 72 5/8 | 72 3/8 | 72 5/8 | 300 |
5808 | DP | 300 | 37 3/4 | 37 5/8 | 38 3/8 | 0 | |||
5809 | DPABX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
5810 | DPAC | 2000 | 6 9/16 | 6 3/8 | 6 9/16 | 6 3/8 | 6 1/2 | 6 9/16 | 39200 |
5811 | DPAGX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
5812 | DPAXX | 0 | 0.51 | 3.25 | 3.92 | 1568 | |||
5813 | DPCXX | 0 | 0.50 | 0 | |||||
5814 | DPDEX | 0 | 14.42 | 14.42 | 14.42 | 0 | |||
5815 | DPERX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
5816 | DPGE | 800 | 16 3/8 | 16 | 16 3/8 | 0 | |||
5817 | DPGIX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
5818 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
5819 | DPIEX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
5820 | DPIGX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
5821 | DPIXX | 0 | 0.28 | 5.15 | 5.26 | 1449 | |||
5822 | DPKG | 1000 | 20 7/8 | 19 1/4 | 21 | 0 | |||
5823 | DPKGP | 4100 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | |||
5824 | DPL | 1000 | 25 | 25 1/8 | 25 1/8 | 25 | 24 3/4 | 25 1/8 | 2500 |
5825 | DPMXX | 0 | 0.42 | 5.43 | 5.62 | 5501 | |||
5826 | DPNR | 0 | 0 | ||||||
5827 | DPOXX | 0 | 0.81 | 4.80 | 5.47 | 1675 | |||
5828 | DPRS | 10000 | 0.0600 | 0.0625 | 0.0800 | 0 | |||
5829 | DPSRX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
5830 | DPSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.76 | 5.00 | 36043 |
5831 | DPT | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 7/8 | 5700 |
5832 | DPTBX | 0 | 8.52 | 8.52 | 8.52 | 0 | |||
5833 | DPTR | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 3500 |
5834 | DPTpA | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 8 1/8 | 8 5/8 | 200 |
5835 | DPX | 600 | 8 1/8 | 0 | |||||
5836 | DQE | 700 | 30 7/8 | 31 | 31 | 30 7/8 | 30 3/4 | 31 | 1100 |
5837 | DQU | 0 | 0 | ||||||
5838 | DQUpA | 200 | 25 3/4 | 0 | |||||
5839 | DQUpB | 1410 | 24 | 0 | |||||
5840 | DQUpC | 100 | 27 | 0 | |||||
5841 | DQUpD | 100 | 27 3/8 | 0 | |||||
5842 | DQUpE | 100 | 23 3/4 | 0 | |||||
5843 | DQUpG | 200 | 23 3/8 | 0 | |||||
5844 | DR | 300 | 13 1/2 | 13 1/8 | 13 3/8 | 0 | |||
5845 | DR.A | 0 | 0 | ||||||
5846 | DRAAX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
5847 | DRAI | 400 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 1400 |
5848 | DRAVX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
5849 | DRAX | 0 | 0 | ||||||
5850 | DRAXF | 4000 | 1 51/64 | 1 13/16 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 18100 |
5851 | DRAXX | 0 | 0 | ||||||
5852 | DRBAX | 0 | 15.27 | 15.27 | 15.27 | 0 | |||
5853 | DRBDX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 |
5854 | DRBN | 600 | 14.5000 | 0 | |||||
5855 | DRC | 1000 | 3 3/4 | 0 | |||||
5856 | DRCAX | 0 | 14.62 | 14.62 | 14.62 | 0 | |||
5857 | DRCO | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/4 | 7 7/8 | 200 |
5858 | DRCVX | 0 | 10.65 | 10.65 | 11.15 | 0 | |||
5859 | DRCXX | 0 | 0.42 | 3.30 | 3.97 | 2332 | |||
5860 | DRDGX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
5861 | DRE | 100 | 31 5/8 | 31 1/4 | 31 5/8 | 31 1/8 | 31 3/8 | 31 7/8 | 1300 |
5862 | DRE.A | 0 | 0 | ||||||
5863 | DREA | 0 | 0 | ||||||
5864 | DREAF | 900 | 17 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 5900 |
5865 | DREQX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
5866 | DREVX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
5867 | DRFN | 0 | 0 | ||||||
5868 | DRFNY | 500 | 14 7/8 | 15 | 15 | 14 5/8 | 14 7/8 | 15 | 90900 |
5869 | DRG | 0 | 292.90 | 290.21 | 293.14 | 289.90 | 0 | ||
5870 | DRGBX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 |
5871 | DRGIX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
5872 | DRGLX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.55 | 0 |
5873 | DRGMX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 |
5874 | DRH | 300 | 6 | 0 | |||||
5875 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
5876 | DRI | 100 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/8 | 11 1/2 | 400 |
5877 | DRIXX | 0 | 0.38 | 3.27 | 3.85 | 560 | |||
5878 | DRKN | 300 | 12 | 12 1/4 | 12 1/4 | 12 | 11 3/4 | 12 1/4 | 700 |
5879 | DRL | 200 | 5/8 | 1/2 | 7/8 | 0 | |||
5880 | DRLEX | 0 | 14.50 | 14.50 | 15.18 | 0 | |||
5881 | DRLXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.09 | 5.94 | 898 |
5882 | DRM | 300 | 25 1/2 | 25 3/8 | 26 1/4 | 0 | |||
5883 | DRMBX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
5884 | DRMD | 500 | 15 3/4 | 14 3/4 | 15 3/4 | 14 3/4 | 15 | 15 3/4 | 17100 |
5885 | DRMEF | 0 | 0 | ||||||
5886 | DRNI | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5625 | 3600 |
5887 | DRNIX | 0 | 18.28 | 18.28 | 18.28 | 0 | |||
5888 | DRNJX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 |
5889 | DRNK | 1000 | 1 5/8 | 1 17/32 | 1 21/32 | 1 17/32 | 1 17/32 | 1 21/32 | 7300 |
5890 | DRNYX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 |
5891 | DRO | 0 | 297.81 | 0 | |||||
5892 | DROG | 5000 | 0.2500 | 0 | |||||
5893 | DROM | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.5625 | 10000 |
5894 | DROV | 200 | 24.3750 | 0 | |||||
5895 | DRS/A | 100 | 7 1/2 | 0 | |||||
5896 | DRS/B | 2000 | 7 1/8 | 0 | |||||
5897 | DRSA | 0 | 0 | ||||||
5898 | DRSD | 0 | 0 | ||||||
5899 | DRSDY | 0 | 0 | ||||||
5900 | DRSH | 0 | 0 | ||||||
5901 | DRSI | 1000 | 1.7500 | 1.0000 | 3.0000 | 0 | |||
5902 | DRSIX | 0 | 20.59 | 20.59 | 21.56 | 0 | |||
5903 | DRTAX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
5904 | DRTE | 200 | 17 1/2 | 17 1/2 | 18 | 100 | |||
5905 | DRTHX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
5906 | DRTK | 500 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 3300 |
5907 | DRTSX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
5908 | DRUG | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 200 |
5909 | DRUGW | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
5910 | DRV | 100 | 11 3/4 | 11 1/8 | 11 1/2 | 0 | |||
5911 | DRXR | 100 | 13 7/8 | 14 1/2 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/4 | 27800 |
5912 | DRYD | 18000 | 0.0500 | 0.0400 | 0.0700 | 0 | |||
5913 | DRYR | 200 | 32 1/2 | 32 1/2 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 2800 |
5914 | DS | 500 | 19 3/8 | 19 1/8 | 19 5/8 | 0 | |||
5915 | DSAIX | 0 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 39.08 | 0 |
5916 | DSBC | 200 | 26 3/4 | 27 | 27 | 26 3/4 | 26 3/4 | 27 3/4 | 700 |
5917 | DSCI | 100 | 3 | 2 5/16 | 3 | 0 | |||
5918 | DSCP | 500 | 24 3/4 | 23 1/2 | 24 3/4 | 23 1/2 | 24 1/4 | 24 3/4 | 73300 |
5919 | DSCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.82 | 3.66 | 2526 |
5920 | DSEFX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
5921 | DSGIF | 5000 | 14 | 13 7/8 | 14 | 13 7/8 | 13 7/8 | 14 1/8 | 11400 |
5922 | DSGRX | 0 | 18.58 | 18.58 | 18.58 | 0 | |||
5923 | DSI | 300 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
5924 | DSIBX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
5925 | DSIC | 2000 | 1/16 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 42600 |
5926 | DSIDX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
5927 | DSIGX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
5928 | DSILX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 |
5929 | DSINX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
5930 | DSL | 100 | 22 7/8 | 21 7/8 | 22 3/8 | 0 | |||
5931 | DSLG | 0 | 0 | ||||||
5932 | DSLGF | 300 | 19 3/8 | 18 3/4 | 20 1/4 | 18 3/4 | 18 3/4 | 20 1/4 | 2600 |
5933 | DSM | 1000 | 9 1/4 | 9 | 9 1/2 | 0 | |||
5934 | DSMKY | 0 | 0 | ||||||
5935 | DSMVF | 0 | 0 | ||||||
5936 | DSMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.46 | 5.67 | 1460 |
5937 | DSO | 1000 | 4 3/8 | 3 | 3 7/8 | 0 | |||
5938 | DSPC | 400 | 40 7/8 | 41 1/4 | 41 1/4 | 40 1/2 | 40 1/2 | 41 1/4 | 9300 |
5939 | DSPG | 2000 | 13 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 13 | 9400 |
5940 | DSPIX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
5941 | DSPT | 1000 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 1500 |
5942 | DSSI | 400 | 7 1/4 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 8700 |
5943 | DSSN | 1000 | 1.6250 | 0 | |||||
5944 | DST | 600 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 28 1/8 | 600 |
5945 | DSTBX | 0 | 20.26 | 20.26 | 20.26 | 0 | |||
5946 | DSTIX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
5947 | DSTM | 1000 | 19 | 19 | 20 1/4 | 19 | 19 | 20 1/4 | 3300 |
5948 | DSTR | 3000 | 1 11/16 | 1 3/8 | 1 3/4 | 1 3/8 | 1 19/32 | 1 11/16 | 107100 |
5949 | DSTRW | 4000 | 9/32 | 9/32 | 9/32 | 9/32 | 7/32 | 9/32 | 5000 |
5950 | DSTS | 0 | 0 | ||||||
5951 | DSTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.75 | 3.80 | 5327 |
5952 | DSVY | 5000 | 1.0000 | 0.8750 | 1.1875 | 0 | |||
5953 | DSWIX | 0 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0 |
5954 | DSWL | 0 | 0 | ||||||
5955 | DSWLF | 500 | 9 1/8 | 9 1/16 | 9 1/8 | 9 1/16 | 9 | 9 1/8 | 21000 |
5956 | DSWWF | 3000 | 1 3/8 | 1 3/8 | 1 7/16 | 0 | |||
5957 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | |||
5958 | DSYS | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 200 |
5959 | DSYSW | 2000 | 1/4 | 1/8 | 1/4 | 1/8 | 1/8 | 3/8 | 2200 |
5960 | DSYT | 500 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 3/8 | 4000 |
5961 | DTAI | 800 | 0.0100 | 0 | |||||
5962 | DTAM | 100 | 12.2500 | 10.7500 | 12.1250 | 0 | |||
5963 | DTBDX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 |
5964 | DTBK | 0 | 0 | ||||||
5965 | DTBKY | 0 | 0 | ||||||
5966 | DTC | 300 | 7 | 7 3/4 | 8 1/8 | 0 | |||
5967 | DTCC | 0 | 0 | ||||||
5968 | DTCI | 100 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
5969 | DTCIW | 10000 | 0.1250 | 0 | |||||
5970 | DTCXX | 0 | 0 | ||||||
5971 | DTD | 1000 | 26 1/8 | 0 | |||||
5972 | DTD.V | 0 | 0 | ||||||
5973 | DTE | 100 | 35 | 35 | 35 1/8 | 0 | |||
5974 | DTEC | 4000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 4000 |
5975 | DTEXX | 0 | 0.32 | 3.32 | 4.03 | 9518 | |||
5976 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | |||
5977 | DTEpC | 720 | 97 1/8 | 0 | |||||
5978 | DTEpD | 5000 | 99 | 0 | |||||
5979 | DTEpE | 1620 | 97 5/8 | 0 | |||||
5980 | DTEpF | 600 | 25 1/4 | 0 | |||||
5981 | DTEpI | 100 | 26 | 26 | 26 | 26 | 200 | ||
5982 | DTF | 500 | 15 3/4 | 14 7/8 | 16 3/8 | 0 | |||
5983 | DTFCX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
5984 | DTFXX | 0 | 0.49 | 2.90 | 3.49 | 493 | |||
5985 | DTGI | 5000 | 0.0200 | 0 | |||||
5986 | DTI/WS | 0 | 1/4 | 1/2 | 0 | ||||
5987 | DTIBX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
5988 | DTII | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 | 13 3/4 | 2700 |
5989 | DTIM | 500 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
5990 | DTINX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
5991 | DTIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.01 | 3.83 | 4819 |
5992 | DTLN | 100 | 47 1/2 | 46 1/2 | 48 1/2 | 46 1/2 | 46 1/2 | 48 1/2 | 2500 |
5993 | DTM | 1000 | 6 | 6 1/4 | 6 3/4 | 0 | |||
5994 | DTMP | 0 | 0 | ||||||
5995 | DTMXX | 0 | 0.55 | 3.47 | 4.04 | 2318 | |||
5996 | DTOM | 10600 | 10 11/16 | 10 1/2 | 10 11/16 | 10 1/2 | 10 1/2 | 10 7/8 | 11500 |
5997 | DTOP | 600 | 21 1/2 | 21 | 21 1/2 | 19 3/4 | 19 3/4 | 21 1/2 | 50900 |
5998 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | |||
5999 | DTPT | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 8000 |
6000 | DTRI | 1500 | 1.2500 | 0.7500 | 2.0000 | 0 | |||
6001 | DTRIX | 0 | 9.04 | 9.04 | 9.32 | 0 | |||
6002 | DTRK | 1000 | 13.5000 | 0 | |||||
6003 | DTRX | 100 | 5 1/2 | 5 | 5 1/2 | 5 | 4 1/2 | 5 1/2 | 400 |
6004 | DTSGX | 0 | 16.11 | 16.11 | 16.11 | 0 | |||
6005 | DTSI | 1500 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 17 3/4 | 18 3/4 | 3500 |
6006 | DTSVX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
6007 | DTUN | 300 | 33 | 29 3/4 | 33 1/4 | 1400 | |||
6008 | DUAL | 200 | 11 7/8 | 12 | 12 | 11 5/8 | 11 3/4 | 12 | 15700 |
6009 | DUC/WD | 0 | 0 | ||||||
6010 | DUCK | 1000 | 10 1/4 | 9 3/4 | 10 1/4 | 0 | |||
6011 | DUCR | 200 | 27 1/2 | 27 1/4 | 28 1/4 | 27 1/4 | 27 1/2 | 28 | 47900 |
6012 | DUCw | 0 | 0 | ||||||
6013 | DUF | 3000 | 7 1/8 | 6 5/8 | 7 | 0 | |||
6014 | DUF.A | 0 | 0 | ||||||
6015 | DUFp | 100 | 25 1/4 | 0 | |||||
6016 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | |||
6017 | DUIXX | 0 | 0.20 | 4.94 | 5.08 | 262 | |||
6018 | DUK | 100 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 48 | 100 |
6019 | DUKEO | 100 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | 100 | ||
6020 | DUKEP | 200 | 88.1700 | 0 | |||||
6021 | DUKpA | 1000 | 25 | 0 | |||||
6022 | DUKpS | 2000 | 26 5/8 | 0 | |||||
6023 | DUNC | 400 | 0.0625 | 0 | |||||
6024 | DUNE | 500 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
6025 | DUNK | 0 | 0 | ||||||
6026 | DUNS | 5000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
6027 | DUP.A | 0 | 0 | ||||||
6028 | DUR | 100 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/8 | 47 3/4 | 100 |
6029 | DURA | 1000 | 33 7/8 | 33 3/4 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/4 | 10400 |
6030 | DURBY | 0 | 9.7500 | 0 | |||||
6031 | DURC | 0 | 0 | ||||||
6032 | DURI | 2500 | 25 3/4 | 26 | 26 | 25 | 25 | 25 3/4 | 59400 |
6033 | DUSA | 1000 | 6 9/16 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 2400 |
6034 | DUSXX | 0 | 0.83 | 4.80 | 4.99 | 12822 | |||
6035 | DUTXX | 0 | 0.20 | 5.15 | 5.29 | 3805 | |||
6036 | DV | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 100 | ||
6037 | DVBC | 1000 | 6.0000 | 5.5000 | 6.0000 | 0 | |||
6038 | DVCI | 3000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
6039 | DVCO | 600 | 8 3/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 1/2 | 9 1/4 | 1600 |
6040 | DVERX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
6041 | DVGL | 12500 | 0.7400 | 0.7500 | 0.7500 | 0.7000 | 0.6875 | 0.7500 | 35800 |
6042 | DVGLZ | 1000 | 0.0500 | 0 | |||||
6043 | DVI | 1000 | 14 | 13 1/8 | 13 5/8 | 0 | |||
6044 | DVICW | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/8 | 100 |
6045 | DVIN | 28000 | 0.5525 | 0.5625 | 0.5625 | 0.5525 | 0.4375 | 0.5625 | 95900 |
6046 | DVLG | 1000 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 1500 |
6047 | DVLN | 1400 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
6048 | DVN | 100 | 24 5/8 | 24 7/8 | 25 5/8 | 0 | |||
6049 | DVNC | 200 | 0.0010 | 0 | |||||
6050 | DVNNF | 0 | 0 | ||||||
6051 | DVOO | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8125 | 1000 |
6052 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | |||
6053 | DVTC | 700 | 0.1000 | 0 | |||||
6054 | DW | 200 | 14 1/4 | 0 | |||||
6055 | DWAZX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.11 | 0 |
6056 | DWBGX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
6057 | DWBIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
6058 | DWC.W | 0 | 0 | ||||||
6059 | DWCAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 |
6060 | DWCGX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 |
6061 | DWCH | 1000 | 4 3/4 | 4 7/16 | 4 3/4 | 4 7/16 | 4 7/16 | 4 3/4 | 2500 |
6062 | DWCHW | 1000 | 7/8 | 7/8 | 1 1/4 | 0 | |||
6063 | DWCTX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
6064 | DWD | 100 | 46 1/2 | 46 5/8 | 46 3/4 | 46 1/2 | 46 3/8 | 46 3/4 | 5700 |
6065 | DWDGX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 |
6066 | DWDIX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
6067 | DWDVX | 0 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0 |
6068 | DWDXX | 0 | 0.62 | 5.09 | 5.29 | 20379 | |||
6069 | DWEGX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 |
6070 | DWFI | 100 | 6.2500 | 0 | |||||
6071 | DWFLX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.38 | 0 |
6072 | DWGAX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
6073 | DWGDX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
6074 | DWGSX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
6075 | DWGUX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
6076 | DWGXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.62 | 4.77 | 8964 |
6077 | DWHIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
6078 | DWHSX | 0 | 15.25 | 15.25 | 15.26 | 0 | |||
6079 | DWHYX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7.08 | 0 |
6080 | DWIC | 9300 | 0.0150 | 0.0150 | 0.0300 | 0 | |||
6081 | DWIIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
6082 | DWINX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
6083 | DWISX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
6084 | DWITX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 |
6085 | DWIVX | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0 |
6086 | DWL | 500 | 5 1/2 | 0 | |||||
6087 | DWLTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
6088 | DWLXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.11 | 5.30 | 107844 |
6089 | DWMGX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
6090 | DWNAX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
6091 | DWNB | 0 | 0 | ||||||
6092 | DWNJX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 |
6093 | DWNMX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
6094 | DWNXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.39 | 3.50 | 391 |
6095 | DWNYX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
6096 | DWOHX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.29 | 0 |
6097 | DWPAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.34 | 0 |
6098 | DWPGX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 |
6099 | DWPIX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.09 | 0 |
6100 | DWPMX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
6101 | DWRX | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1500 |
6102 | DWSBX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
6103 | DWSCX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
6104 | DWSHX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
6105 | DWSN | 300 | 9 5/8 | 9 3/4 | 9 3/4 | 9 1/2 | 9 3/8 | 9 3/4 | 2100 |
6106 | DWSTX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 |
6107 | DWTEX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.52 | 0 |
6108 | DWTI | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 | 8 | 8 3/4 | 12100 |
6109 | DWUSX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
6110 | DWUTX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 |
6111 | DWVAX | 0 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
6112 | DWW | 300 | 16 1/2 | 15 5/8 | 16 1/2 | 0 | |||
6113 | DWWWX | 0 | 17.77 | 17.77 | 17.77 | 0 | |||
6114 | DWYR | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 500 |
6115 | DXCCX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.42 | 0 |
6116 | DXN | 0 | 0 | ||||||
6117 | DXR | 1000 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
6118 | DXSI | 0 | 0 | ||||||
6119 | DXT | 300 | 7 3/4 | 7 1/8 | 7 3/4 | 0 | |||
6120 | DXYN | 1000 | 4 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 9500 |
6121 | DXYNG | 15 | 77 | 75 1/2 | 80 1/2 | 0 | |||
6122 | DY | 800 | 5 3/4 | 4 7/8 | 5 1/2 | 0 | |||
6123 | DYA | 100 | 24 1/2 | 0 | |||||
6124 | DYC | 400 | 9/16 | 0 | |||||
6125 | DYCO | 100 | 3.6250 | 3.6250 | 4.2500 | 0 | |||
6126 | DYES | 300 | 4.2500 | 4.2500 | 4.7500 | 0 | |||
6127 | DYG/WS | 0 | 1 | 1 1/2 | 0 | ||||
6128 | DYGN | 1000 | 2 9/16 | 2 7/16 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 27100 |
6129 | DYGNW | 1000 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | |||
6130 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | |||
6131 | DYHM | 5000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 1/4 | 6500 |
6132 | DYII | 1500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 3500 |
6133 | DYMC | 0 | 0 | ||||||
6134 | DYMO | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 100 |
6135 | DYMOP | 2500 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 1 1/8 | 2500 |
6136 | DYN | 0 | 1 | 2 1/2 | 0 | ||||
6137 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | |||
6138 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
6139 | DYNSP | 15000 | 0.0500 | 0 | |||||
6140 | DYNT | 1300 | 1 9/32 | 1 9/32 | 1 9/32 | 1 1/4 | 1 1/4 | 1 9/32 | 21900 |
6141 | DYNX | 400 | 5 1/2 | 5 3/8 | 6 1/4 | 100 | |||
6142 | DYNp | 0 | 5/8 | 1 1/8 | 0 | ||||
6143 | DYOLF | 100 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 100 |
6144 | DYPR | 100 | 3 3/8 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 800 |
6145 | DYTC | 1000 | 17 1/2 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 25100 |
6146 | DYTM | 7000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
6147 | DZTK | 1000 | 30 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 30 | 1400 |
6148 | E | 600 | 34 3/4 | 34 3/4 | 35 1/8 | 0 | |||
6149 | E-W | 0 | 0 | ||||||
6150 | E.ACA | 0 | 0 | ||||||
6151 | E.ACL | 0 | 0 | ||||||
6152 | E.APA | 0 | 0 | ||||||
6153 | E.ARG | 0 | 0 | ||||||
6154 | E.ARO | 0 | 0 | ||||||
6155 | E.BAE | 0 | 0 | ||||||
6156 | E.BBC | 0 | 0 | ||||||
6157 | E.BBR | 0 | 0 | ||||||
6158 | E.BBV | 0 | 0 | ||||||
6159 | E.BCH | 0 | 0 | ||||||
6160 | E.BCR | 0 | 0 | ||||||
6161 | E.BDB | 0 | 0 | ||||||
6162 | E.BEC | 0 | 0 | ||||||
6163 | E.BEP | 0 | 0 | ||||||
6164 | E.BGA | 0 | 0 | ||||||
6165 | E.BIT | 0 | 0 | ||||||
6166 | E.BKN | 0 | 0 | ||||||
6167 | E.BMX | 0 | 0 | ||||||
6168 | E.BUF | 0 | 0 | ||||||
6169 | E.BWP | 0 | 0 | ||||||
6170 | E.CEB | 0 | 0 | ||||||
6171 | E.CEI | 0 | 0 | ||||||
6172 | E.CHQ | 0 | 0 | ||||||
6173 | E.CLA | 0 | 0 | ||||||
6174 | E.CMX | 0 | 0 | ||||||
6175 | E.CNP | 0 | 0 | ||||||
6176 | E.COR | 0 | 0 | ||||||
6177 | E.CRV | 0 | 0 | ||||||
6178 | E.CSA | 0 | 0 | ||||||
6179 | E.DES | 0 | 0 | ||||||
6180 | E.DIN | 0 | 0 | ||||||
6181 | E.EBA | 0 | 0 | ||||||
6182 | E.ECO | 0 | 0 | ||||||
6183 | E.ELE | 0 | 0 | ||||||
6184 | E.EMG | 0 | 0 | ||||||
6185 | E.EOC | 0 | 0 | ||||||
6186 | E.ESF | 0 | 0 | ||||||
6187 | E.GAL | 0 | 0 | ||||||
6188 | E.GBX | 0 | 0 | ||||||
6189 | E.GCL | 0 | 0 | ||||||
6190 | E.GCP | 0 | 0 | ||||||
6191 | E.GFB | 0 | 0 | ||||||
6192 | E.GFI | 0 | 0 | ||||||
6193 | E.GIA | 0 | 0 | ||||||
6194 | E.GSD | 0 | 0 | ||||||
6195 | E.GTR | 0 | 0 | ||||||
6196 | E.IBR | 0 | 0 | ||||||
6197 | E.ICA | 0 | 0 | ||||||
6198 | E.ICL | 0 | 0 | ||||||
6199 | E.IIP | 0 | 0 | ||||||
6200 | E.ILA | 0 | 0 | ||||||
6201 | E.MSK | 0 | 0 | ||||||
6202 | E.NAF | 0 | 0 | ||||||
6203 | E.PBV | 0 | 0 | ||||||
6204 | E.PEM | 0 | 0 | ||||||
6205 | E.PET | 0 | 0 | ||||||
6206 | E.PTB | 0 | 0 | ||||||
6207 | E.PVZ | 0 | 0 | ||||||
6208 | E.REP | 0 | 0 | ||||||
6209 | E.RNH | 0 | 0 | ||||||
6210 | E.SBM | 0 | 0 | ||||||
6211 | E.SCP | 0 | 0 | ||||||
6212 | E.SDG | 0 | 0 | ||||||
6213 | E.SEE | 0 | 0 | ||||||
6214 | E.SVS | 0 | 0 | ||||||
6215 | E.TAB | 0 | 0 | ||||||
6216 | E.TAR | 0 | 0 | ||||||
6217 | E.TAS | 0 | 0 | ||||||
6218 | E.TCB | 0 | 0 | ||||||
6219 | E.TCH | 0 | 0 | ||||||
6220 | E.TEF | 0 | 0 | ||||||
6221 | E.TEM | 0 | 0 | ||||||
6222 | E.TMM | 0 | 0 | ||||||
6223 | E.UUB | 0 | 0 | ||||||
6224 | E.VRD | 0 | 0 | ||||||
6225 | E.VTO | 0 | 0 | ||||||
6226 | E.W | 0 | 0 | ||||||
6227 | E.YPF | 0 | 0 | ||||||
6228 | EA | 1100 | 5 | 4 7/8 | 5 1/4 | 0 | |||
6229 | EAA | 0 | 124.80 | 123.44 | 125.20 | 123.44 | 0 | ||
6230 | EAB | 0 | 123.51 | 122.28 | 123.91 | 122.01 | 0 | ||
6231 | EACI | 200 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
6232 | EACL | 1000 | 0.0010 | 0 | |||||
6233 | EACO | 200 | 4 | 4 | 4 | 4 | 3 7/8 | 4 | 200 |
6234 | EAGAX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 17.12 | 0 |
6235 | EAGBX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 |
6236 | EAGL | 2000 | 7 7/8 | 8 1/16 | 8 1/4 | 7 7/8 | 7 7/8 | 8 | 44700 |
6237 | EAGLG | 15 | 74 1/4 | 74 1/4 | 74 1/4 | 74 1/4 | 73 3/4 | 74 1/4 | 65 |
6238 | EAGT | 2200 | 0.0010 | 0 | |||||
6239 | EAGV | 1000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
6240 | EAIN | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 7/8 | 200 |
6241 | EALNL | 0 | 0 | ||||||
6242 | EAMRX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
6243 | EANAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.31 | 0 |
6244 | EARL | 2300 | 0.0050 | 0 | |||||
6245 | EASE | 0 | 0 | ||||||
6246 | EASEO | 0 | 0 | ||||||
6247 | EASGX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
6248 | EASI | 300 | 6 3/8 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 1600 |
6249 | EASRY | 0 | 2.5508 | 0 | |||||
6250 | EASW | 5000 | 9.0000 | 0 | |||||
6251 | EAT | 200 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 3/4 | 14 7/8 | 500 |
6252 | EATS | 700 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 1400 |
6253 | EAVN | 100 | 26 3/4 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 1900 |
6254 | EAX | 0 | 124.32 | 122.89 | 124.86 | 122.89 | 0 | ||
6255 | EB | 0 | 0 | ||||||
6256 | EBALX | 0 | 20.56 | 20.56 | 20.56 | 0 | |||
6257 | EBAY | 1000 | 18 1/4 | 18 3/4 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 1900 |
6258 | EBCI | 100 | 30 3/4 | 30 3/4 | 33 1/4 | 0 | |||
6259 | EBCP | 100 | 25 | 25 | 25 | 25 | 25 | 25 1/2 | 100 |
6260 | EBEQX | 0 | 70.34 | 70.34 | 70.34 | 0 | |||
6261 | EBERX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 18.11 | 0 |
6262 | EBF | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 100 |
6263 | EBFIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
6264 | EBFLX | 0 | 62.52 | 62.52 | 62.52 | 0 | |||
6265 | EBI | 0 | 0 | ||||||
6266 | EBINX | 0 | 51.90 | 51.90 | 51.90 | 0 | |||
6267 | EBIpA | 600 | 32 | 0 | |||||
6268 | EBMA | 1300 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | |||
6269 | EBMFX | 0 | 46.78 | 46.78 | 46.78 | 0 | |||
6270 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | |||
6271 | EBRVF | 0 | 0 | ||||||
6272 | EBS | 200 | 2 | 1 5/8 | 2 | 0 | |||
6273 | EBSI | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 1/4 | 18 1/2 | 300 |
6274 | EBY | 100 | 26 3/4 | 26 1/2 | 28 | 0 | |||
6275 | EC | 400 | 23 1/4 | 23 1/4 | 23 5/8 | 0 | |||
6276 | ECAB | 500 | 27.0000 | 0 | |||||
6277 | ECABX | 0 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0 |
6278 | ECAR | 200 | 0.3800 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.3800 | 106600 |
6279 | ECC | 500 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
6280 | ECCGX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
6281 | ECCS | 1000 | 2 1/4 | 2 | 2 1/4 | 0 | |||
6282 | ECD | 0 | 73.50 | 0.73 | 73.50 | 0.73 | 0 | ||
6283 | ECF | 2000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 2000 |
6284 | ECG | 2000 | 3 11/16 | 0 | |||||
6285 | ECGC | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 3/4 | 300 |
6286 | ECGO | 0 | 0 | ||||||
6287 | ECGOF | 57000 | 4 3/32 | 4 7/16 | 4 5/8 | 4 3/32 | 4 1/2 | 4 5/8 | 173500 |
6288 | ECGOX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
6289 | ECH | 100 | 36 3/8 | 36 3/8 | 36 3/4 | 0 | |||
6290 | ECHG | 2500 | 0.8750 | 0 | |||||
6291 | ECHMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
6292 | ECHO | 2000 | 1/2 | 3/8 | 1/2 | 0 | |||
6293 | ECII | 100 | 23 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 1600 |
6294 | ECIL | 0 | 0 | ||||||
6295 | ECILF | 1500 | 23 | 23 1/4 | 23 3/8 | 22 7/8 | 22 7/8 | 23 1/8 | 106100 |
6296 | ECIN | 1500 | 7 1/2 | 7 1/4 | 7 1/2 | 104100 | |||
6297 | ECIT | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2300 | 0.2000 | 0.2500 | 13000 |
6298 | ECK | 200 | 43 7/8 | 42 3/8 | 43 1/8 | 0 | |||
6299 | ECKL | 200 | 3 3/16 | 3 3/8 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 300 |
6300 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | |||
6301 | ECKLW | 1000 | 3/8 | 3/8 | 9/16 | 0 | |||
6302 | ECKS | 0 | 0 | ||||||
6303 | ECL/WD | 0 | 0 | ||||||
6304 | ECLL | 0 | 0 | ||||||
6305 | ECN/WS | 0 | 1/32 | 1/8 | 0 | ||||
6306 | ECNC | 0 | 0 | ||||||
6307 | ECNCF | 1000 | 5 5/16 | 5 5/16 | 5 1/2 | 5 5/16 | 5 5/16 | 5 5/8 | 30100 |
6308 | ECO | 5000 | 12 | 12 | 12 1/8 | 12 | 11 7/8 | 12 1/4 | 11700 |
6309 | ECOF | 4000 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
6310 | ECOL | 100 | 2 3/4 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 200 |
6311 | ECOS | 6000 | 0.1289 | 0 | |||||
6312 | ECOSD | 4000 | 1/2 | 3/8 | 1/2 | 3/8 | 5/16 | 1/2 | 22000 |
6313 | ECOSE | 0 | 0 | ||||||
6314 | ECP | 200 | 32 | 30 3/4 | 31 3/8 | 0 | |||
6315 | ECRC | 100 | 0.0020 | 0 | |||||
6316 | ECRM | 0 | 0 | ||||||
6317 | ECSC | 3000 | 29/32 | 1 1/16 | 1 1/16 | 29/32 | 29/32 | 1 1/16 | 21500 |
6318 | ECSIU | 2000 | 0.0300 | 0 | |||||
6319 | ECTH | 5000 | 7/16 | 7/16 | 9/16 | 0 | |||
6320 | ECTL | 5000 | 7 7/8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 16500 |
6321 | ECTMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
6322 | ECU | 0 | 128.57 | 128.31 | 128.92 | 128.30 | 0 | ||
6323 | ECW | 0 | 128.57 | 1.28 | 128.57 | 1.28 | 0 | ||
6324 | ED | 500 | 32 1/2 | 32 3/8 | 33 | 0 | |||
6325 | EDA | 0 | 74.78 | 0.74 | 74.78 | 0.74 | 0 | ||
6326 | EDAC | 2000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
6327 | EDCI | 300 | 0.7500 | 0 | |||||
6328 | EDCO | 500 | 4 1/2 | 4 1/2 | 5 1/4 | 0 | |||
6329 | EDE | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 700 | ||
6330 | EDEL | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 15 3/4 | 1500 |
6331 | EDEpA | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 300 | ||
6332 | EDEpB | 100 | 6 3/8 | 0 | |||||
6333 | EDF | 1000 | 13 | 13 | 13 3/8 | 0 | |||
6334 | EDG | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
6335 | EDI | 300 | 3 | 3 | 3 | 3 | 2300 | ||
6336 | EDIN | 400 | 3 3/4 | 3 3/8 | 4 | 0 | |||
6337 | EDIS | 2300 | 0.4000 | 0.4375 | 0.4375 | 0.4000 | 0.3750 | 0.4062 | 14100 |
6338 | EDIT | 10000 | 3/4 | 23/32 | 3/4 | 23/32 | 1/2 | 3/4 | 28000 |
6339 | EDM | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
6340 | EDMK | 300 | 33 | 32 3/4 | 33 1/2 | 32 3/4 | 33 | 33 3/4 | 54400 |
6341 | EDNT | 0 | 0 | ||||||
6342 | EDNTF | 5000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 25/32 | 11600 |
6343 | EDO | 100 | 4 7/8 | 0 | |||||
6344 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
6345 | EDS | 1000 | 7 3/16 | 6 7/8 | 7 3/8 | 0 | |||
6346 | EDS.W | 0 | 0 | ||||||
6347 | EDS/WS | 600 | 3/4 | 0 | |||||
6348 | EDSE | 1000 | 24 | 23 | 24 1/2 | 0 | |||
6349 | EDUC | 200 | 22 1/8 | 22 5/8 | 22 3/4 | 22 1/8 | 22 1/8 | 22 3/4 | 1600 |
6350 | EDUS | 0 | 0 | ||||||
6351 | EDUSF | 400 | 5 5/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 500 |
6352 | EDVC | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.0937 | 0.2500 | 20600 |
6353 | EDW | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
6354 | EDYN | 1200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 3/8 | 1200 |
6355 | EDYNW | 1600 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
6356 | EDZ | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
6357 | EDpA | 700 | 70 3/4 | 0 | |||||
6358 | EDpB | 100 | 361 | 350 | 450 | 0 | |||
6359 | EDpC | 7910 | 72 3/8 | 0 | |||||
6360 | EEC | 1000 | 1 7/8 | 0 | |||||
6361 | EECN | 300 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 16400 |
6362 | EECNW | 2000 | 9/32 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 3200 |
6363 | EEI | 200 | 8 7/8 | 0 | |||||
6364 | EEQFX | 0 | 13.40 | 13.40 | 13.40 | 0 | |||
6365 | EESI | 100 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | |||
6366 | EEX | 3000 | 11 | 11 3/8 | 11 7/8 | 0 | |||
6367 | EEY/WS | 0 | 1/16 | 1/8 | 0 | ||||
6368 | EF | 1800 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 12 7/8 | 13 1/4 | 4200 |
6369 | EFBI | 100 | 15 | 14 1/2 | 15 1/4 | 0 | |||
6370 | EFCW | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 1/2 | 13 1/4 | 7300 |
6371 | EFCX | 300 | 11 1/8 | 9 7/8 | 11 1/4 | 9 7/8 | 10 7/8 | 11 1/8 | 40000 |
6372 | EFF | 0 | 202.58 | 0.20 | 202.58 | 0.20 | 0 | ||
6373 | EFG | 600 | 36 1/2 | 0 | |||||
6374 | EFHAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 |
6375 | EFIAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.67 | 0 |
6376 | EFIBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
6377 | EFIC | 200 | 1 11/16 | 1 11/16 | 1 13/16 | 0 | |||
6378 | EFII | 300 | 40 | 40 3/4 | 40 3/4 | 39 1/2 | 39 3/4 | 40 1/4 | 20100 |
6379 | EFIPX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
6380 | EFIYX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
6381 | EFL | 2000 | 13 3/8 | 0 | |||||
6382 | EFMAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 |
6383 | EFMBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
6384 | EFMC | 500 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | |||
6385 | EFOAX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.77 | 0 |
6386 | EFOBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 |
6387 | EFOCX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 |
6388 | EFOI | 2000 | 0.7500 | 0.5625 | 0.7500 | 0 | |||
6389 | EFONX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
6390 | EFS | 500 | 25 3/4 | 25 1/2 | 26 1/8 | 0 | |||
6391 | EFTC | 1000 | 3 15/16 | 3 7/8 | 3 15/16 | 3 7/8 | 3 3/4 | 4 1/4 | 2500 |
6392 | EFTK | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | |||
6393 | EFU | 100 | 34 1/2 | 34 3/4 | 35 1/8 | 0 | |||
6394 | EFX | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 19 7/8 | 900 |
6395 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | ||||
6396 | EGABX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
6397 | EGAS | 9000 | 1.5625 | 1.3750 | 1.6200 | 1.3750 | 1.5000 | 1.8750 | 38800 |
6398 | EGCI | 1300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.2500 | 1300 |
6399 | EGCS | 0 | 0 | ||||||
6400 | EGEXF | 0 | 0 | ||||||
6401 | EGFC | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 3000 |
6402 | EGG | 500 | 21 5/8 | 21 5/8 | 21 3/4 | 21 5/8 | 21 3/8 | 22 | 1700 |
6403 | EGGS | 100 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 10600 |
6404 | EGIAX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 19.38 | 0 |
6405 | EGIBX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 |
6406 | EGIG | 1000 | 3.5000 | 0 | |||||
6407 | EGII | 0 | 0 | ||||||
6408 | EGLBX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
6409 | EGLE | 4000 | 1 13/16 | 1 5/8 | 2 | 1 5/8 | 1 3/4 | 2 | 214100 |
6410 | EGLRX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
6411 | EGLS | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 19 | 19 | 20 1/2 | 17800 |
6412 | EGMLY | 0 | 4.7500 | 0 | |||||
6413 | EGMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.36 | 5.53 | 2823 |
6414 | EGN | 900 | 24 3/4 | 24 1/2 | 25 1/4 | 0 | |||
6415 | EGNS | 14200 | 0.2000 | 0.1700 | 0.2700 | 0 | |||
6416 | EGOR | 0 | 0 | ||||||
6417 | EGP | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 500 | ||
6418 | EGPT | 200 | 20 | 20 | 20 | 18 | 18 | 20 | 3000 |
6419 | EGRWX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 13.19 | 0 |
6420 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
6421 | EGVAX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 21.69 | 0 |
6422 | EGVBX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
6423 | EGVR | 26000 | 0.1875 | 0.0625 | 0.3125 | 0 | |||
6424 | EGVYX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
6425 | EGX | 400 | 12 5/8 | 0 | |||||
6426 | EGXP | 500 | 0.3125 | 0 | |||||
6427 | EGY | 100 | 5 1/2 | 0 | |||||
6428 | EHCXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.02 | 5.25 | 1402 |
6429 | EHGAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.79 | 0 |
6430 | EHGBX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
6431 | EHGYX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
6432 | EHII | 100 | 0.0100 | 0 | |||||
6433 | EHSTX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.46 | 0 |
6434 | EI | 100 | 18 1/4 | 18 1/8 | 18 3/4 | 0 | |||
6435 | EIC | 400 | 35 5/8 | 35 1/8 | 35 5/8 | 35 1/8 | 500 | ||
6436 | EICO | 200 | 4.0000 | 0 | |||||
6437 | EIEAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.86 | 0 |
6438 | EIEBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
6439 | EIEYX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
6440 | EIF | 500 | 2 5/8 | 0 | |||||
6441 | EIFH | 14600 | 0.1600 | 0.1300 | 0.1800 | 0 | |||
6442 | EIHYX | 0 | 7.63 | 7.63 | 8.01 | 0 | |||
6443 | EIITX | 0 | 13.95 | 13.95 | 14.65 | 0 | |||
6444 | EILL | 9000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
6445 | EINFX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
6446 | EIPM | 500 | 4 1/4 | 3 5/8 | 4 1/2 | 100 | |||
6447 | EIS | 1000 | 16 | 0 | |||||
6448 | EISI | 2000 | 14 7/8 | 15 | 15 | 14 7/8 | 14 7/8 | 15 1/8 | 4000 |
6449 | EITXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 7.24 | 6.60 | 1 |
6450 | EJ | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 2000 | ||
6451 | EJD | 500 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | |||
6452 | EJPTZ | 2500 | 1.7500 | 1.6250 | 2.1250 | 0 | |||
6453 | EJTX | 200000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
6454 | EJU | 0 | 0 | ||||||
6455 | EJX | 0 | 0 | ||||||
6456 | EJY | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
6457 | EJZ | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
6458 | EK | 100 | 68 1/2 | 68 7/8 | 69 1/8 | 68 1/2 | 67 3/8 | 68 5/8 | 3300 |
6459 | EKC | 100 | 15 | 14 3/4 | 15 1/8 | 0 | |||
6460 | EKFG | 100 | 4.0000 | 0 | |||||
6461 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | ||||
6462 | EKL/WS | 0 | 3/8 | 7/8 | 0 | ||||
6463 | EKO | 300 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
6464 | EKP | 0 | 0 | ||||||
6465 | EKPp | 400 | 24 1/8 | 27 | 27 5/8 | 0 | |||
6466 | EKR | 2000 | 1 1/2 | 0 | |||||
6467 | EKSIA | 10000 | 0.0300 | 0.0250 | 0.0800 | 0 | |||
6468 | EKT | 500 | 6 7/8 | 9 | 9 1/2 | 0 | |||
6469 | EL | 100 | 33 3/4 | 33 5/8 | 33 3/4 | 33 5/8 | 33 1/2 | 34 | 700 |
6470 | ELAV | 0 | 0 | ||||||
6471 | ELB | 100 | 15 7/8 | 0 | |||||
6472 | ELBT | 0 | 0 | ||||||
6473 | ELBTF | 200 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 | 16 1/2 | 3400 |
6474 | ELBWF | 0 | 0 | ||||||
6475 | ELC/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
6476 | ELCAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
6477 | ELCC | 2000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 16100 |
6478 | ELCCW | 8000 | 3/4 | 5/8 | 3/4 | 0 | |||
6479 | ELCH | 300 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/4 | 12500 |
6480 | ELCO | 3500 | 13 | 13 1/4 | 13 3/4 | 12 7/8 | 12 3/4 | 13 1/4 | 40700 |
6481 | ELCTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
6482 | ELD | 0 | 0 | ||||||
6483 | ELDFX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 |
6484 | ELE | 100 | 57 1/8 | 56 3/8 | 57 1/4 | 0 | |||
6485 | ELEK | 1700 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 3/8 | 1900 |
6486 | ELEN | 200 | 59.0000 | 0 | |||||
6487 | ELET | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 8 1/4 | 500 |
6488 | ELEX | 300 | 15 5/8 | 16 1/8 | 16 1/8 | 15 5/8 | 15 5/8 | 16 | 4200 |
6489 | ELF | 100 | 38 | 36 3/8 | 37 | 0 | |||
6490 | ELFLX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
6491 | ELFNX | 0 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0 |
6492 | ELFTX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
6493 | ELGC | 1600 | 7.4375 | 0 | |||||
6494 | ELGIX | 0 | 17.89 | 17.89 | 17.89 | 0 | |||
6495 | ELGT | 500 | 2 3/4 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 | 7000 |
6496 | ELI | 0 | 0 | ||||||
6497 | ELINX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
6498 | ELJ | 500 | 9 | 9 | 9 | 9 | 8 7/8 | 9 | 500 |
6499 | ELK | 200 | 21 3/8 | 21 1/4 | 21 7/8 | 0 | |||
6500 | ELM | 400 | 18 1/2 | 16 1/8 | 16 3/4 | 0 | |||
6501 | ELMAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
6502 | ELMG | 3000 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 4900 |
6503 | ELMHX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
6504 | ELMR | 200 | 0.2500 | 0 | |||||
6505 | ELMS | 300 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
6506 | ELMXX | 0 | 0.55 | 5.37 | 5.56 | 1183 | |||
6507 | ELN | 5000 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 1/2 | 51 | 5000 |
6508 | ELN.W | 0 | 0 | ||||||
6509 | ELN.WA | 0 | 0 | ||||||
6510 | ELN/WS/A | 500 | 18 | 18 | 18 | 18 | 500 | ||
6511 | ELNAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
6512 | ELNJX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
6513 | ELNS | 0 | 0 | ||||||
6514 | ELNT | 500 | 9 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 5400 |
6515 | ELNVY | 0 | 0 | ||||||
6516 | ELNYX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
6517 | ELOHX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
6518 | ELPA | 0 | 0 | ||||||
6519 | ELPAJ | 0 | 0 | ||||||
6520 | ELPAQ | 500 | 0.5000 | 0.3900 | 0.5000 | 0.3900 | 0.4500 | 0.5000 | 95000 |
6521 | ELPNX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
6522 | ELPSI | 100 | 55.0000 | 0 | |||||
6523 | ELPSM | 100 | 55.0000 | 0 | |||||
6524 | ELPSN | 100 | 62.0000 | 0 | |||||
6525 | ELRC | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 20 3/4 | 21 3/4 | 4600 |
6526 | ELRN | 0 | 0 | ||||||
6527 | ELRNF | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1000 |
6528 | ELRWF | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 3/8 | 2000 |
6529 | ELS | 0 | 0 | ||||||
6530 | ELSBY | 0 | 0 | ||||||
6531 | ELSE | 500 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 6 | 5600 |
6532 | ELSI | 500 | 1 21/32 | 1 23/32 | 1 23/32 | 1 21/32 | 1 21/32 | 1 23/32 | 90700 |
6533 | ELST | 5000 | 0.5000 | 0.4062 | 0.5000 | 0 | |||
6534 | ELT | 200 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | |||
6535 | ELTCX | 0 | 0 | ||||||
6536 | ELTN | 100 | 33 | 33 3/4 | 33 3/4 | 33 | 33 | 33 3/4 | 10300 |
6537 | ELTX | 200 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 3/4 | 400 |
6538 | ELUX | 0 | 0 | ||||||
6539 | ELUXY | 100 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 43 7/8 | 100 |
6540 | ELVN | 100 | 39.5000 | 0 | |||||
6541 | ELXC | 20000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
6542 | ELXS | 100 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
6543 | ELY | 200 | 20 3/8 | 20 1/8 | 20 1/2 | 20 1/8 | 20 1/4 | 20 5/8 | 2600 |
6544 | EMAC | 3000 | 4.7500 | 4.5625 | 4.7500 | 0 | |||
6545 | EMACU | 5000 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.5000 | 6.2500 | 5000 |
6546 | EMACW | 5400 | 0.9500 | 0.6250 | 1.0000 | 0 | |||
6547 | EMAK | 1000 | 14 5/8 | 13 3/8 | 14 5/8 | 13 | 14 1/4 | 14 5/8 | 78200 |
6548 | EMAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.07 | 5.23 | 7983 |
6549 | EMBIX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
6550 | EMBM | 200 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | 200 | ||
6551 | EMBR | 7500 | 12 1/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 11000 |
6552 | EMBTX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 |
6553 | EMBX | 100 | 5 7/8 | 6 | 6 | 5 7/8 | 5 3/4 | 6 | 200 |
6554 | EMBXW | 5000 | 9/16 | 7/16 | 9/16 | 7/16 | 7/16 | 9/16 | 7600 |
6555 | EMBYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
6556 | EMC | 500 | 16 1/8 | 15 7/8 | 16 1/8 | 15 7/8 | 16 | 16 3/8 | 1600 |
6557 | EMCG | 500 | 9.7500 | 0 | |||||
6558 | EMCGW | 400 | 0.3750 | 0 | |||||
6559 | EMCGX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
6560 | EMCGZ | 7700 | 0.1875 | 0 | |||||
6561 | EMCI | 300 | 13 3/4 | 12 3/4 | 13 3/4 | 0 | |||
6562 | EMCM | 200 | 17.2500 | 16.5000 | 18.5000 | 0 | |||
6563 | EMCO | 400 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 500 |
6564 | EMCR | 100 | 24 | 24 | 24 | 24 | 23 1/4 | 24 | 100 |
6565 | EMD | 700 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
6566 | EMDFX | 0 | 8.86 | 8.86 | 9.21 | 0 | |||
6567 | EME | 2000 | 10 7/8 | 11 | 11 3/8 | 0 | |||
6568 | EMEIX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
6569 | EMEQX | 0 | 13.04 | 13.04 | 13.65 | 0 | |||
6570 | EMF | 500 | 20 1/2 | 21 | 21 | 20 1/2 | 20 1/4 | 20 1/2 | 11800 |
6571 | EMFIX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
6572 | EMFLX | 0 | 11.11 | 11.11 | 11.63 | 0 | |||
6573 | EMG | 400 | 11 3/4 | 11 3/8 | 11 3/4 | 0 | |||
6574 | EMGAX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.02 | 0 |
6575 | EMGBX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
6576 | EMGG | 300 | 13.0000 | 0 | |||||
6577 | EMGGA | 1000 | 21.8750 | 17.0000 | 22.0000 | 0 | |||
6578 | EMGIX | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0 |
6579 | EMGOX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
6580 | EMGRX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.75 | 0 |
6581 | EMGSX | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 |
6582 | EMI | 100 | 3 3/16 | 0 | |||||
6583 | EMIAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
6584 | EMIE | 3000 | 0.0010 | 0 | |||||
6585 | EMIFX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
6586 | EMIS | 500 | 8 | 8 | 8 | 7 7/8 | 7 3/4 | 8 | 11500 |
6587 | EMIp | 500 | 1 3/4 | 0 | |||||
6588 | EML | 400 | 11 1/2 | 0 | |||||
6589 | EMLT | 0 | 0 | ||||||
6590 | EMLTF | 800 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 5/8 | 800 |
6591 | EMLX | 2200 | 10 | 10 | 10 3/8 | 10 | 10 | 10 3/8 | 12000 |
6592 | EMMIX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
6593 | EMMS | 2000 | 35 | 35 | 35 1/4 | 35 | 35 | 35 1/4 | 11000 |
6594 | EMN | 500 | 65 1/2 | 65 1/4 | 65 5/8 | 65 1/4 | 65 1/8 | 66 | 2100 |
6595 | EMO | 200 | 10 1/2 | 11 3/8 | 11 3/4 | 0 | |||
6596 | EMON | 100 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | |||
6597 | EMONP | 100 | 2.0000 | 0 | |||||
6598 | EMP | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 100 | ||
6599 | EMP.A | 0 | 0 | ||||||
6600 | EMPE | 10000 | 1.1250 | 0 | |||||
6601 | EMPI | 100 | 22 7/8 | 22 1/4 | 23 | 22 1/4 | 22 3/4 | 22 7/8 | 32500 |
6602 | EMPT | 200 | 3.7500 | 0 | |||||
6603 | EMR | 200 | 80 1/4 | 80 1/4 | 80 1/4 | 80 1/4 | 80 3/4 | 81 1/4 | 200 |
6604 | EMRC | 0 | 0 | ||||||
6605 | EMRL | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 11000 |
6606 | EMSCX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
6607 | EMSI | 100 | 5 | 5 | 6 | 0 | |||
6608 | EMSIW | 1100 | 1 9/16 | 1 1/4 | 2 1/4 | 0 | |||
6609 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | |||
6610 | EMT | 300 | 29 1/8 | 29 1/2 | 30 1/2 | 0 | |||
6611 | EMTL | 0 | 0 | ||||||
6612 | EMTLF | 0 | 0 | ||||||
6613 | EMTMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
6614 | EMUCX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
6615 | EMUIX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
6616 | EMUNX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
6617 | EMUSX | 0 | 10.42 | 10.42 | 10.91 | 0 | |||
6618 | ENA | 300 | 24 1/8 | 23 3/4 | 24 1/8 | 0 | |||
6619 | ENAPQ | 0 | 0 | ||||||
6620 | ENBC | 400 | 7 | 8 | 8 | 7 | 7 1/4 | 8 | 2600 |
6621 | ENC | 100 | 15 | 0 | |||||
6622 | ENCAX | 0 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 33.38 | 0 |
6623 | ENCBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
6624 | ENCC | 500 | 1 11/16 | 1 13/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 5500 |
6625 | ENCD | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 1800 |
6626 | ENCHQ | 0 | 0 | ||||||
6627 | ENCMX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 |
6628 | ENCP | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 5.5000 | 100 |
6629 | ENCR | 0 | 0 | ||||||
6630 | ENCRF | 3100 | 53/64 | 1 1/16 | 1 1/16 | 53/64 | 11/16 | 1 1/16 | 5100 |
6631 | ENDG | 1000 | 4 | 3 15/16 | 4 | 3 15/16 | 3 5/8 | 4 | 4000 |
6632 | ENDIX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
6633 | ENDY | 3000 | 0.1250 | 0 | |||||
6634 | ENE | 100 | 37 7/8 | 37 3/8 | 38 1/8 | 37 3/8 | 37 7/8 | 38 3/4 | 2100 |
6635 | ENEI | 294 | 2.6240 | 0 | |||||
6636 | ENELY | 0 | 0 | ||||||
6637 | ENER | 1000 | 18 3/4 | 18 3/8 | 18 7/8 | 18 3/8 | 18 5/8 | 19 | 24000 |
6638 | ENET | 1200 | 10 | 9 3/8 | 10 1/4 | 9 3/8 | 9 3/4 | 10 1/4 | 66100 |
6639 | ENEU | 0 | 0 | ||||||
6640 | ENEX | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 400 |
6641 | ENEpA | 1000 | 26 7/8 | 0 | |||||
6642 | ENEpC | 1000 | 25 3/8 | 0 | |||||
6643 | ENEpJ | 100 | 499 | 490 | 540 | 0 | |||
6644 | ENG | 100 | 12 5/8 | 12 3/4 | 13 1/4 | 0 | |||
6645 | ENGBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
6646 | ENGIX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 21.83 | 0 |
6647 | ENGL | 1000 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 9000 |
6648 | ENGN | 0 | 0 | ||||||
6649 | ENGNY | 0 | 0 | ||||||
6650 | ENGRX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.93 | 0 |
6651 | ENGVX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.49 | 0 |
6652 | ENHYX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 12.01 | 0 |
6653 | ENI | 1800 | 27 3/4 | 28 1/2 | 29 3/8 | 0 | |||
6654 | ENIGX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 17.29 | 0 |
6655 | ENIR | 13800 | 0.1100 | 0.0900 | 0.1400 | 0 | |||
6656 | ENL | 100 | 25 7/8 | 0 | |||||
6657 | ENMBX | 0 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0 |
6658 | ENMPX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7.02 | 0 |
6659 | ENMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.79 | 4.88 | 410 |
6660 | ENMYX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0 |
6661 | ENNS | 500 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 8200 |
6662 | ENP | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 25 3/8 | 900 |
6663 | ENPQ | 0 | 0 | ||||||
6664 | ENQ/WS | 1000 | 1/16 | 0 | |||||
6665 | ENRI | 0 | 0 | ||||||
6666 | ENRO | 3000 | 0.0312 | 0 | |||||
6667 | ENS | 1100 | 15 7/8 | 16 | 16 1/2 | 0 | |||
6668 | ENSA | 1000 | 1 1/4 | 1 3/16 | 1 3/8 | 0 | |||
6669 | ENSF | 500 | 7.5000 | 7.0000 | 9.0000 | 0 | |||
6670 | ENSO | 25000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 3/8 | 3 1/2 | 3 3/4 | 30000 |
6671 | ENSOP | 9000 | 134.0000 | 0 | |||||
6672 | ENSPX | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.69 | 0 |
6673 | ENSY | 300 | 1 5/8 | 1 5/8 | 2 3/8 | 0 | |||
6674 | ENSpE | 100 | 94 | 0 | |||||
6675 | ENSpF | 18800 | 21 | 0 | |||||
6676 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | ||||
6677 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | |||
6678 | ENTC | 500 | 0.0625 | 0.0625 | 0.5625 | 0 | |||
6679 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
6680 | ENTR | 700 | 3 3/4 | 3 5/8 | 4 1/8 | 0 | |||
6681 | ENTRU | 500 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
6682 | ENTRW | 400 | 1 1/4 | 15/16 | 1 1/4 | 0 | |||
6683 | ENV | 500 | 9 | 0 | |||||
6684 | ENVC | 2000 | 0.0010 | 0 | |||||
6685 | ENVG | 5000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 1/2 | 2 3/4 | 5500 |
6686 | ENVGU | 1000 | 2 3/4 | 2 3/4 | 3 | 0 | |||
6687 | ENVGW | 1600 | 5/16 | 1/4 | 5/16 | 0 | |||
6688 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | |||
6689 | ENVI | 1500 | 3 5/8 | 3 | 4 | 3 | 3 5/8 | 4 | 172400 |
6690 | ENVQ | 0 | 0 | ||||||
6691 | ENVR | 10000 | 23/32 | 13/16 | 13/16 | 23/32 | 23/32 | 13/16 | 24700 |
6692 | ENVRU | 100 | 3/4 | 3/4 | 1 1/8 | 0 | |||
6693 | ENVRW | 7500 | 1/8 | 1/8 | 1/4 | 0 | |||
6694 | ENVS | 1000 | 0.0010 | 0 | |||||
6695 | ENVT | 3700 | 0.7000 | 0 | |||||
6696 | ENVY | 5000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 29100 |
6697 | ENXI | 0 | 0 | ||||||
6698 | ENZ | 1000 | 19 3/4 | 20 7/8 | 21 1/4 | 0 | |||
6699 | ENZH | 500000 | 0.0005 | 0 | |||||
6700 | ENZN | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/8 | 43300 |
6701 | EOC | 200 | 22 3/8 | 22 3/8 | 23 | 0 | |||
6702 | EOG | 500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 5/8 | 500 |
6703 | EOLA | 0 | 0 | ||||||
6704 | EOLpA | 1800 | 27 | 27 | 27 | 27 | 1800 | ||
6705 | EOLpB | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 300 | ||
6706 | EONE | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 200 |
6707 | EOPT | 800 | 0.0700 | 0.0700 | 0.1300 | 0 | |||
6708 | EOT | 500 | 19 | 19 3/8 | 19 5/8 | 0 | |||
6709 | EOTT | 0 | 0 | ||||||
6710 | EPC | 0 | 0 | ||||||
6711 | EPEA | 10000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0500 | 10000 |
6712 | EPG | 200 | 32 | 31 3/4 | 32 | 31 3/4 | 31 5/8 | 32 1/8 | 1600 |
6713 | EPHI | 2000 | 7 1/4 | 7 | 7 1/4 | 7 | 7 1/4 | 7 1/2 | 4500 |
6714 | EPHIW | 4000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/16 | 1 3/4 | 8000 |
6715 | EPI | 0 | 0 | ||||||
6716 | EPIC | 10000 | 21 1/4 | 21 | 22 | 21 | 21 | 22 | 101000 |
6717 | EPIE | 200 | 18 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 3000 |
6718 | EPIH | 0 | 0 | ||||||
6719 | EPIHQ | 4000 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.0625 | 0.1250 | 10700 |
6720 | EPII | 1200 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | |||
6721 | EPLN | 2200 | 0.0300 | 0.0200 | 0.0800 | 0 | |||
6722 | EPLTF | 2400 | 2 7/8 | 2 13/16 | 3 1/8 | 2 3/4 | 2 13/16 | 3 1/8 | 46600 |
6723 | EPNB | 1200 | 24.2500 | 0 | |||||
6724 | EPO | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
6725 | EPP | 500 | 24 5/8 | 23 7/8 | 24 1/2 | 0 | |||
6726 | EPPH | 3000 | 0.5312 | 0.5000 | 0.6250 | 0 | |||
6727 | EPR.A | 0 | 0 | ||||||
6728 | EPT | 200 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 3/8 | 15 7/8 | 200 |
6729 | EPTC | 1000 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
6730 | EPTG | 200 | 3.5000 | 3.0625 | 3.5000 | 0 | |||
6731 | EPTK | 400 | 13 7/8 | 13 3/4 | 14 | 13 5/8 | 13 5/8 | 14 | 3400 |
6732 | EPU | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
6733 | EPUR | 400 | 15/32 | 15/32 | 17/32 | 15/32 | 1/2 | 19/32 | 1400 |
6734 | EPURW | 6000 | 0.0010 | 0 | |||||
6735 | EPX | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
6736 | EPZ | 0 | 1.5506 | 1.5505 | 1.5522 | 1.5489 | 0 | ||
6737 | EQ | 100 | 24 | 23 3/8 | 23 3/4 | 0 | |||
6738 | EQAU | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
6739 | EQBK | 300 | 17.2500 | 0 | |||||
6740 | EQIIF | 0 | 0 | ||||||
6741 | EQM | 2000 | 7/32 | 3/32 | 23/64 | 0 | |||
6742 | EQNC | 0 | 0 | ||||||
6743 | EQNX | 100 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 3/4 | 7 7/8 | 12400 |
6744 | EQPGX | 0 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0 |
6745 | EQPIX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
6746 | EQR | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 3/4 | 29 1/8 | 500 |
6747 | EQRpA | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | ||
6748 | EQRpB | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 900 | ||
6749 | EQS | 100 | 13 1/2 | 0 | |||||
6750 | EQSA | 0 | 0 | ||||||
6751 | EQSB | 500 | 24 3/4 | 24 1/2 | 25 1/2 | 0 | |||
6752 | EQT | 100 | 30 3/8 | 30 3/8 | 31 | 0 | |||
6753 | EQTX | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | |||
6754 | EQTXD | 700 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | |||
6755 | EQTY | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 6000 |
6756 | EQUI | 1300 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/4 | 4 5/8 | 2600 |
6757 | EQUU | 0 | 0 | ||||||
6758 | EQUUS | 1000 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
6759 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
6760 | EQVN | 300 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 1700 |
6761 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
6762 | ER | 1500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 1500 | ||
6763 | ERCA | 1100 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 1100 | ||
6764 | ERCC | 700 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | |||
6765 | ERCI | 5000 | 1 | 3/4 | 1 1/16 | 0 | |||
6766 | ERDI | 100 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 100 |
6767 | ERDR | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 500 |
6768 | ERDRW | 2500 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | |||
6769 | ERES | 10000 | 0.4375 | 0.3750 | 0.4687 | 0 | |||
6770 | ERGO | 500 | 14 3/8 | 13 1/4 | 16 1/4 | 13 | 14 | 15 1/4 | 64400 |
6771 | ERI | 0 | 203.53 | 203.53 | 203.53 | 203.53 | 0 | ||
6772 | ERIC | 0 | 0 | ||||||
6773 | ERICY | 2000 | 19 3/16 | 19 1/4 | 19 1/4 | 19 1/8 | 19 1/8 | 19 1/4 | 924900 |
6774 | ERICZ | 2500 | 2 23/32 | 2 11/16 | 2 23/32 | 2 11/16 | 2 11/16 | 2 23/32 | 7900 |
6775 | ERIE | 100 | 60 7/8 | 61 | 61 | 58 | 57 | 61 | 1500 |
6776 | ERIF | 100 | 59.0000 | 0 | |||||
6777 | ERLC | 100 | 0.8750 | 0.1250 | 0.8750 | 0 | |||
6778 | ERLWF | 0 | 0 | ||||||
6779 | ERLY | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 600 |
6780 | ERNDY | 0 | 0 | ||||||
6781 | ERNS | 3000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/16 | 3 3/8 | 6300 |
6782 | EROI | 500 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 2100 |
6783 | EROX | 500 | 3 1/16 | 3 | 3 1/16 | 3 | 2 27/32 | 3 1/16 | 3600 |
6784 | ERP | 0 | 1615.70 | 1615.40 | 1616.80 | 1615.10 | 0 | ||
6785 | ERSI | 1100 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | |||
6786 | ERT | 0 | 1522.40 | 1522.00 | 1522.80 | 1520.40 | 0 | ||
6787 | ERTS | 200 | 26 7/8 | 26 7/8 | 27 | 26 3/4 | 26 3/4 | 27 | 58300 |
6788 | ES | 300 | 4 | 3 | 4 | 0 | |||
6789 | ESAC | 0 | 0.2500 | 2.1250 | 0 | ||||
6790 | ESBA | 0 | 0 | ||||||
6791 | ESBK | 400 | 17 1/8 | 16 7/8 | 19 1/2 | 0 | |||
6792 | ESBpA | 4000 | 25 | 25 | 25 | 25 | 4000 | ||
6793 | ESC | 700 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 700 | ||
6794 | ESCA | 1800 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 1800 |
6795 | ESCBX | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
6796 | ESCC | 1000 | 22 | 22 1/4 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 5000 |
6797 | ESCCG | 2 | 90 | 85 | 90 | 0 | |||
6798 | ESCEX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
6799 | ESCI | 5000 | 2 | 2 3/16 | 2 3/16 | 2 | 1 15/16 | 2 3/16 | 11000 |
6800 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
6801 | ESCM | 0 | 0 | ||||||
6802 | ESCO | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/4 | 1500 |
6803 | ESE | 1000 | 9 1/4 | 9 1/4 | 9 5/8 | 0 | |||
6804 | ESEX | 1000 | 2 1/2 | 2 3/8 | 2 19/32 | 2 3/8 | 2 3/8 | 2 1/2 | 3100 |
6805 | ESF | 1000 | 11 | 11 | 11 | 11 | 10 5/8 | 11 1/4 | 1000 |
6806 | ESH | 300 | 7 1/2 | 0 | |||||
6807 | ESHC | 200 | 12.0000 | 0 | |||||
6808 | ESI | 300 | 26 1/4 | 25 5/8 | 26 3/8 | 0 | |||
6809 | ESIAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 |
6810 | ESICF | 0 | 0 | ||||||
6811 | ESII | 20000 | 0.1500 | 0.1500 | 0.2000 | 0 | |||
6812 | ESIO | 100 | 27 | 26 1/4 | 27 | 26 1/4 | 26 1/4 | 27 | 16700 |
6813 | ESIX | 5000 | 24 1/2 | 26 1/4 | 26 1/4 | 24 1/8 | 24 1/4 | 25 1/4 | 26500 |
6814 | ESL | 200 | 22 7/8 | 23 1/8 | 23 1/2 | 0 | |||
6815 | ESMR | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 500 |
6816 | ESNG | 4000 | 0.0700 | 0.0050 | 0.1000 | 0 | |||
6817 | ESOL | 100 | 39 3/4 | 34 1/4 | 34 3/4 | 1102900 | |||
6818 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
6819 | ESON | 600 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/2 | 2700 |
6820 | ESP | 100 | 12 | 0 | |||||
6821 | ESPW | 2300 | 0.0312 | 0.0312 | 0.0600 | 0 | |||
6822 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | ||||
6823 | ESQS | 5000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 5000 |
6824 | ESQSW | 2100 | 7/8 | 5/8 | 7/8 | 0 | |||
6825 | ESRC | 0 | 0 | ||||||
6826 | ESRX | 1000 | 50 1/4 | 49 1/2 | 50 1/4 | 49 | 49 | 50 1/4 | 2200 |
6827 | ESS | 100 | 19 1/8 | 19 | 19 3/8 | 0 | |||
6828 | ESSF | 200 | 16 1/2 | 15 3/4 | 16 3/4 | 0 | |||
6829 | ESST | 7500 | 24 | 23 | 24 1/4 | 22 | 24 | 24 1/4 | 365100 |
6830 | ESSX | 0 | 0 | ||||||
6831 | EST | 0 | 0 | ||||||
6832 | ESTI | 1000 | 1.5000 | 0 | |||||
6833 | ESTO | 900 | 1 9/32 | 1 9/32 | 1 7/16 | 0 | |||
6834 | ESTOU | 400 | 3.0000 | 0 | |||||
6835 | ESTOW | 15000 | 25/64 | 5/16 | 7/16 | 0 | |||
6836 | ESTR | 1000 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 9900 |
6837 | ESU | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
6838 | ESV | 1000 | 21 | 21 | 21 | 21 | 21 | 21 1/4 | 1000 |
6839 | ESVC | 2000 | 0.6250 | 0.4375 | 0.7500 | 0 | |||
6840 | ESW | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
6841 | ESX | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2000 | ||
6842 | ESZ | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
6843 | ETAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.02 | 5.26 | 12372 |
6844 | ETC | 500 | 3 1/8 | 0 | |||||
6845 | ETCC | 0 | 0.0100 | 0.1000 | 0 | ||||
6846 | ETCIA | 500 | 3 1/4 | 2 3/4 | 3 1/2 | 0 | |||
6847 | ETCIF | 0 | 0 | ||||||
6848 | ETCO | 200 | 7 7/8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 | 21000 |
6849 | ETCP | 1200 | 1.3125 | 0 | |||||
6850 | ETCUF | 0 | 0 | ||||||
6851 | ETEC | 300 | 10 | 10 1/4 | 10 1/4 | 10 | 9 3/4 | 10 1/4 | 900 |
6852 | ETF | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/8 | 18 3/4 | 400 |
6853 | ETFS | 4500 | 16 1/4 | 16 | 17 | 0 | |||
6854 | ETGI | 900 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
6855 | ETGIX | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 6.69 | 0 |
6856 | ETH | 100 | 21 | 20 1/8 | 21 1/8 | 0 | |||
6857 | ETHC | 0 | 0 | ||||||
6858 | ETHCY | 4000 | 9 1/2 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 5/8 | 10900 |
6859 | ETHYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 |
6860 | ETI | 0 | 1615.60 | 1614.90 | 1616.80 | 1613.40 | 0 | ||
6861 | ETIAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 |
6862 | ETK | 0 | 1522.40 | 1521.90 | 1522.80 | 1521.30 | 0 | ||
6863 | ETL | 0 | 0 | ||||||
6864 | ETN | 100 | 53 7/8 | 56 1/4 | 56 3/4 | 0 | |||
6865 | ETNLY | 0 | 0 | ||||||
6866 | ETNS | 8500 | 1.0000 | 0.8750 | 1.2500 | 0 | |||
6867 | ETP/Aw | 0 | 0 | ||||||
6868 | ETP/WSw | 0 | 0 | ||||||
6869 | ETPI | 1000 | 1.5000 | 0.7500 | 1.5000 | 0 | |||
6870 | ETPp | 100 | 26 3/8 | 26 1/4 | 27 1/8 | 0 | |||
6871 | ETPpB | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 800 | ||
6872 | ETR | 15000 | 29 3/8 | 29 1/4 | 29 3/8 | 0 | |||
6873 | ETRAX | 0 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 21.03 | 0 |
6874 | ETRBX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0 |
6875 | ETRC | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 6 1/8 | 1000 |
6876 | ETRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.82 | 3.58 | 234 |
6877 | ETS | 800 | 1 3/8 | 0 | |||||
6878 | ETSEC | 0 | 0 | ||||||
6879 | ETTEX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 14.64 | 0 |
6880 | ETTI | 0 | 0 | ||||||
6881 | ETTIU | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 1000 |
6882 | ETVI | 1000 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
6883 | ETW | 300 | 29 7/8 | 0 | |||||
6884 | ETYXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.32 | 5.58 | 3091 |
6885 | ETZ/A | 900 | 5 5/8 | 0 | |||||
6886 | ETZA | 0 | 0 | ||||||
6887 | EUA | 100 | 24 1/4 | 24 | 24 5/8 | 0 | |||
6888 | EUAC | 0 | 0 | ||||||
6889 | EUAM | 2500 | 0.1562 | 0.1250 | 0.2187 | 0 | |||
6890 | EUEYX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
6891 | EUPH | 1000 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 5400 |
6892 | EUR | 0 | 135.85 | 135.67 | 135.92 | 135.47 | 0 | ||
6893 | EURO | 1000 | 4.7500 | 0 | |||||
6894 | EUROP | 0 | 0 | ||||||
6895 | EUSA | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/2 | 25 1/4 | 2100 |
6896 | EUSAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.34 | 0 |
6897 | EUSBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
6898 | EUSYX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
6899 | EUTO | 10000 | 0.6875 | 0.7812 | 0.8125 | 0.6250 | 0.5625 | 0.7500 | 293000 |
6900 | EUV | 0 | 132.70 | 0 | |||||
6901 | EVA | 0 | 154.81 | 156.67 | 156.67 | 154.65 | 0 | ||
6902 | EVALX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
6903 | EVAN | 500 | 1 5/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 11500 |
6904 | EVARX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
6905 | EVAZX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
6906 | EVB | 0 | 152.72 | 154.41 | 154.41 | 152.55 | 0 | ||
6907 | EVBAX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.81 | 0 |
6908 | EVBBX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 |
6909 | EVBYX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 |
6910 | EVCAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
6911 | EVCGX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.78 | 0 |
6912 | EVCLX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
6913 | EVCTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
6914 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
6915 | EVEN | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 2000 |
6916 | EVENW | 4000 | 3/8 | 3/8 | 3/4 | 0 | |||
6917 | EVER | 1000 | 5 3/8 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 4600 |
6918 | EVFC | 5000 | 0.0010 | 0 | |||||
6919 | EVFIX | 0 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0 |
6920 | EVFLX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
6921 | EVFT | 0 | 0 | ||||||
6922 | EVGAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
6923 | EVGFX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.05 | 0 |
6924 | EVGM | 500 | 29 1/2 | 29 | 29 1/2 | 29 | 28 3/4 | 29 1/2 | 8800 |
6925 | EVGMP | 50000 | 64 1/8 | 61 | 66 | 0 | |||
6926 | EVGN | 500 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/4 | 22 1/4 | 2500 |
6927 | EVGOX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.43 | 0 |
6928 | EVGRX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 |
6929 | EVHIX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 |
6930 | EVHMX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
6931 | EVHWX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
6932 | EVHYX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
6933 | EVI | 700 | 24 3/8 | 24 | 24 3/8 | 0 | |||
6934 | EVIBX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.31 | 0 |
6935 | EVIFX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 |
6936 | EVKYX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
6937 | EVLAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
6938 | EVLMX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 |
6939 | EVLXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.55 | 4.54 | 340 |
6940 | EVMAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
6941 | EVMBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.52 | 0 |
6942 | EVMD | 300 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 3/4 | 2 15/16 | 300 |
6943 | EVMIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
6944 | EVMNX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
6945 | EVMOX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
6946 | EVMSX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
6947 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
6948 | EVMYX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
6949 | EVNCX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
6950 | EVNJX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
6951 | EVNRX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 |
6952 | EVNVY | 0 | 0 | ||||||
6953 | EVNYX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
6954 | EVOHX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
6955 | EVORX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
6956 | EVPAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
6957 | EVR | 0 | 0 | ||||||
6958 | EVRAX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 16.39 | 0 |
6959 | EVRBX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
6960 | EVRG | 9000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
6961 | EVRIX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
6962 | EVRLF | 0 | 0 | ||||||
6963 | EVRM | 600 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 1500 |
6964 | EVRMW | 2600 | 3/4 | 3/8 | 3/4 | 0 | |||
6965 | EVRO | 300 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 7/16 | 2 5/8 | 32100 |
6966 | EVRWV | 0 | 0 | ||||||
6967 | EVRpA | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
6968 | EVS | 0 | 154.01 | 0 | |||||
6969 | EVSCX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
6970 | EVSEX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.19 | 0 |
6971 | EVSGX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 |
6972 | EVSI | 1800 | 4 5/16 | 4 5/16 | 4 5/16 | 4 1/4 | 4 1/16 | 4 5/16 | 3200 |
6973 | EVST | 3500 | 3.3750 | 3.3750 | 3.6250 | 0 | |||
6974 | EVTC | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 23300 |
6975 | EVTEX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
6976 | EVTMX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.65 | 0 |
6977 | EVTNX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
6978 | EVTRX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
6979 | EVTS | 8000 | 0.0312 | 0 | |||||
6980 | EVTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.65 | 4.76 | 3904 |
6981 | EVTYX | 0 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 0 |
6982 | EVUAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.48 | 0 |
6983 | EVUBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
6984 | EVVAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
6985 | EVVTX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 |
6986 | EVWVX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
6987 | EVX | 0 | 153.76 | 155.62 | 155.62 | 153.36 | 0 | ||
6988 | EVXS | 0 | 0 | ||||||
6989 | EWB | 400 | 22 5/8 | 0 | |||||
6990 | EWF | 1000 | 9 1/4 | 9 1/2 | 9 7/8 | 0 | |||
6991 | EWND | 20000 | 9.1875 | 8.8750 | 11.0000 | 0 | |||
6992 | EWR | 600 | 19 3/8 | 21 5/8 | 22 1/8 | 0 | |||
6993 | EWST | 800 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 1000 |
6994 | EX | 1000 | 46 1/8 | 48 7/8 | 50 1/8 | 0 | |||
6995 | EXA/WS | 500 | 7 3/4 | 0 | |||||
6996 | EXAM | 2500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 5/8 | 2500 |
6997 | EXAR | 1900 | 14 7/8 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 28300 |
6998 | EXAXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.36 | 4.44 | 5242 |
6999 | EXBT | 100 | 14 5/8 | 14 5/8 | 14 3/4 | 14 1/2 | 14 5/8 | 14 3/4 | 47600 |
7000 | EXC | 100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | |||
7001 | EXCA | 500 | 28 3/4 | 28 | 28 3/4 | 27 | 28 | 28 3/4 | 37300 |
7002 | EXCHX | 0 | 265.93 | 265.93 | 265.93 | 265.93 | 265.93 | 265.93 | 0 |
7003 | EXCIA | 100 | 3.3750 | 0 | |||||
7004 | EXCL | 10000 | 2.1100 | 2.0625 | 2.2187 | 0 | |||
7005 | EXG | 100 | 23 3/4 | 0 | |||||
7006 | EXGN | 100 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 1/2 | 300 |
7007 | EXGP | 100 | 1.5000 | 2.0000 | 3.7500 | 0 | |||
7008 | EXIBX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 |
7009 | EXIEX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
7010 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | |||
7011 | EXINX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
7012 | EXIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.65 | 5.75 | 3224 |
7013 | EXL | 200 | 22 | 22 | 24 | 0 | |||
7014 | EXLR | 10000 | 1.1250 | 0.8750 | 1.3750 | 0 | |||
7015 | EXPD | 2000 | 25 1/2 | 26 | 26 | 25 1/4 | 25 | 25 1/2 | 15900 |
7016 | EXSO | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 3/4 | 1000 |
7017 | EXSR | 100 | 70.5000 | 70.5000 | 70.5000 | 69.2500 | 67.5000 | 70.5000 | 1000 |
7018 | EXTBX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 |
7019 | EXTC | 0 | 0 | ||||||
7020 | EXTH | 100 | 0.0625 | 0 | |||||
7021 | EXTHC | 0 | 0 | ||||||
7022 | EXTI | 400000 | 0.0900 | 0.0800 | 0.1050 | 0 | |||
7023 | EXTL | 100 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 15000 |
7024 | EXTM | 0 | 0 | ||||||
7025 | EXTMF | 0 | 0 | ||||||
7026 | EXTR | 200 | 2 1/4 | 2 | 2 1/4 | 2 | 1 3/8 | 2 1/4 | 1200 |
7027 | EXV | 0 | 0 | ||||||
7028 | EXVI | 0 | 0 | ||||||
7029 | EXX/A | 2000 | 5 7/8 | 0 | |||||
7030 | EXX/B | 500 | 5 3/4 | 0 | |||||
7031 | EY | 100 | 12 5/8 | 12 5/8 | 12 3/4 | 12 1/2 | 12 1/2 | 12 7/8 | 1500 |
7032 | EYDY | 700 | 0.0625 | 0 | |||||
7033 | EYE | 100 | 8 3/8 | 8 3/8 | 8 7/8 | 0 | |||
7034 | EYES | 2200 | 1.0000 | 1.0000 | 1.6250 | 0 | |||
7035 | EYLT | 1000 | 0.5500 | 0.4375 | 0.5625 | 0 | |||
7036 | EYTC | 2000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
7037 | EZCI | 0 | 0 | ||||||
7038 | EZCIA | 100 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/4 | 200 |
7039 | EZCO | 0 | 0 | ||||||
7040 | EZCOF | 200 | 1 1/2 | 1 1/2 | 1 9/16 | 0 | |||
7041 | EZEL | 0 | 0 | ||||||
7042 | EZFLX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
7043 | EZM.A | 0 | 0 | ||||||
7044 | EZM/A | 500 | 9 3/4 | 0 | |||||
7045 | EZM/B | 300 | 9 1/4 | 0 | |||||
7046 | EZMA | 0 | 0 | ||||||
7047 | EZNAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
7048 | EZPNX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
7049 | EZPW | 1000 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 4800 |
7050 | EZS | 2000 | 1 5/16 | 0 | |||||
7051 | E\WD | 0 | 0 | ||||||
7052 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | ||||
7053 | F | 100 | 28 3/4 | 28 5/8 | 28 3/4 | 28 1/2 | 28 5/8 | 29 1/4 | 18600 |
7054 | F.ABI | 0 | 0 | ||||||
7055 | F.ACB | 0 | 0 | ||||||
7056 | F.ACC | 0 | 0 | ||||||
7057 | F.AFR | 0 | 0 | ||||||
7058 | F.AGF | 0 | 0 | ||||||
7059 | F.AIR | 0 | 0 | ||||||
7060 | F.ALA | 0 | 0 | ||||||
7061 | F.AQU | 0 | 0 | ||||||
7062 | F.ARS | 0 | 0 | ||||||
7063 | F.ASP | 0 | 0 | ||||||
7064 | F.ATO | 0 | 0 | ||||||
7065 | F.AXA | 0 | 0 | ||||||
7066 | F.AXM | 0 | 0 | ||||||
7067 | F.BFC | 0 | 0 | ||||||
7068 | F.BNP | 0 | 0 | ||||||
7069 | F.BOU | 0 | 0 | ||||||
7070 | F.BPB | 0 | 0 | ||||||
7071 | F.BSA | 0 | 0 | ||||||
7072 | F.CAR | 0 | 0 | ||||||
7073 | F.CBX | 0 | 0 | ||||||
7074 | F.CFM | 0 | 0 | ||||||
7075 | F.CFP | 0 | 0 | ||||||
7076 | F.CFS | 0 | 0 | ||||||
7077 | F.CGU | 0 | 0 | ||||||
7078 | F.CGV | 0 | 0 | ||||||
7079 | F.CHG | 0 | 0 | ||||||
7080 | F.CLC | 0 | 0 | ||||||
7081 | F.CLP | 0 | 0 | ||||||
7082 | F.CLU | 0 | 0 | ||||||
7083 | F.CN | 0 | 0 | ||||||
7084 | F.CSF | 0 | 0 | ||||||
7085 | F.DAV | 0 | 0 | ||||||
7086 | F.DON | 0 | 0 | ||||||
7087 | F.EDF | 0 | 0 | ||||||
7088 | F.ESI | 0 | 0 | ||||||
7089 | F.EUT | 0 | 0 | ||||||
7090 | F.EX | 0 | 0 | ||||||
7091 | F.EXR | 0 | 0 | ||||||
7092 | F.FTL | 0 | 0 | ||||||
7093 | F.GAF | 0 | 0 | ||||||
7094 | F.GAN | 0 | 0 | ||||||
7095 | F.GRB | 0 | 0 | ||||||
7096 | F.GUR | 0 | 0 | ||||||
7097 | F.HAV | 0 | 0 | ||||||
7098 | F.HUT | 0 | 0 | ||||||
7099 | F.LAF | 0 | 0 | ||||||
7100 | F.LEA | 0 | 0 | ||||||
7101 | F.MET | 0 | 0 | ||||||
7102 | F.MIC | 0 | 0 | ||||||
7103 | F.MMB | 0 | 0 | ||||||
7104 | F.MOU | 0 | 0 | ||||||
7105 | F.ORE | 0 | 0 | ||||||
7106 | F.PEH | 0 | 0 | ||||||
7107 | F.PEI | 0 | 0 | ||||||
7108 | F.PER | 0 | 0 | ||||||
7109 | F.PEU | 0 | 0 | ||||||
7110 | F.PRC | 0 | 0 | ||||||
7111 | F.RHP | 0 | 0 | ||||||
7112 | F.RNA | 0 | 0 | ||||||
7113 | F.ROS | 0 | 0 | ||||||
7114 | F.ROU | 0 | 0 | ||||||
7115 | F.SAL | 0 | 0 | ||||||
7116 | F.SAN | 0 | 0 | ||||||
7117 | F.SBI | 0 | 0 | ||||||
7118 | F.SCI | 0 | 0 | ||||||
7119 | F.SCN | 0 | 0 | ||||||
7120 | F.SDX | 0 | 0 | ||||||
7121 | F.SGF | 0 | 0 | ||||||
7122 | F.SNC | 0 | 0 | ||||||
7123 | F.SNM | 0 | 0 | ||||||
7124 | F.STG | 0 | 0 | ||||||
7125 | F.STL | 0 | 0 | ||||||
7126 | F.TCE | 0 | 0 | ||||||
7127 | F.TCF | 0 | 0 | ||||||
7128 | F.TFF | 0 | 0 | ||||||
7129 | F.UAP | 0 | 0 | ||||||
7130 | F.USS | 0 | 0 | ||||||
7131 | F.VAL | 0 | 0 | ||||||
7132 | FA | 500 | 9 1/8 | 9 1/4 | 9 5/8 | 0 | |||
7133 | FAAAX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 16.79 | 0 |
7134 | FAACX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
7135 | FAAHX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 |
7136 | FAAIX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
7137 | FAB | 100 | 18 | 0 | |||||
7138 | FABAX | 0 | 12.18 | 12.18 | 12.75 | 0 | |||
7139 | FABC | 400 | 16 1/2 | 16 | 16 3/4 | 0 | |||
7140 | FABP | 200 | 40.5000 | 0 | |||||
7141 | FABUX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 |
7142 | FAC | 100 | 13 | 12 7/8 | 13 1/2 | 0 | |||
7143 | FACAX | 0 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 30.65 | 0 |
7144 | FACBX | 0 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0 |
7145 | FACE | 3500 | 15 1/2 | 14 3/4 | 15 5/8 | 14 3/8 | 15 3/8 | 15 5/8 | 122400 |
7146 | FACHX | 0 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0 |
7147 | FACIX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
7148 | FACT | 2000 | 10 | 10 | 10 3/4 | 0 | |||
7149 | FAD | 300 | 5 1/16 | 0 | |||||
7150 | FADGX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
7151 | FADJX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
7152 | FAE | 1400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 14 5/8 | 1400 |
7153 | FAEGX | 0 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 38.01 | 0 |
7154 | FAEIX | 0 | 13.91 | 13.91 | 14.57 | 0 | |||
7155 | FAEMX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.88 | 0 |
7156 | FAERX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.25 | 0 |
7157 | FAF | 100 | 26 5/8 | 26 | 26 5/8 | 0 | |||
7158 | FAFIX | 0 | 11.16 | 11.16 | 11.59 | 0 | |||
7159 | FAFXX | 0 | 0.50 | 5.55 | 5.69 | 1849 | |||
7160 | FAGA | 0 | 0 | ||||||
7161 | FAGBX | 0 | 9.43 | 9.43 | 9.72 | 0 | |||
7162 | FAGCX | 0 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0 |
7163 | FAGIX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
7164 | FAGNX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 21.25 | 0 |
7165 | FAGOX | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 32.66 | 0 |
7166 | FAGTX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.64 | 0 |
7167 | FAGVX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.17 | 0 |
7168 | FAHBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
7169 | FAHC | 800 | 5 | 5 | 5 1/2 | 0 | |||
7170 | FAHIX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.50 | 0 |
7171 | FAHNF | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 3/8 | 600 |
7172 | FAHSU | 200 | 7.2500 | 0 | |||||
7173 | FAHYX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.40 | 0 |
7174 | FAI | 2000 | 2 1/4 | 0 | |||||
7175 | FAIAX | 0 | 10.16 | 10.16 | 10.64 | 0 | |||
7176 | FAIBX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
7177 | FAICX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
7178 | FAIGX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.33 | 0 |
7179 | FAIIX | 0 | 10.13 | 10.13 | 10.52 | 0 | |||
7180 | FAIL | 1000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 1/2 | 7 | 8400 |
7181 | FAIMX | 0 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0 |
7182 | FAIO | 0 | 0 | ||||||
7183 | FAIR | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 | 1000 |
7184 | FAIRW | 1000 | 7 7/8 | 7 7/8 | 8 1/4 | 0 | |||
7185 | FAIRZ | 1500 | 7 1/4 | 6 5/8 | 7 1/4 | 0 | |||
7186 | FAITX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.90 | 0 |
7187 | FAIXX | 0 | 0.35 | 5.45 | 5.61 | 24880 | |||
7188 | FAJ | 500 | 2 9/16 | 0 | |||||
7189 | FAK | 500 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | |||
7190 | FAL | 100 | 10 3/4 | 0 | |||||
7191 | FALBX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 |
7192 | FALC | 0 | 0 | ||||||
7193 | FALCF | 0 | 0 | ||||||
7194 | FALCX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 |
7195 | FALDX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 19.96 | 0 |
7196 | FALFX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 19.05 | 0 |
7197 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
7198 | FALL | 800 | 22.7500 | 22.7500 | 22.7500 | 21.5000 | 21.5000 | 22.7500 | 900 |
7199 | FALRX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.65 | 0 |
7200 | FALTX | 0 | 9.96 | 9.96 | 10.16 | 0 | |||
7201 | FAM | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 3/4 | 100 |
7202 | FAMAX | 0 | 10.04 | 10.04 | 10.35 | 0 | |||
7203 | FAMBX | 0 | 10.80 | 10.80 | 11.13 | 0 | |||
7204 | FAMC | 0 | 0 | ||||||
7205 | FAMCA | 1100 | 4 | 3 3/4 | 4 1/4 | 0 | |||
7206 | FAMCK | 200 | 5 | 4 1/4 | 5 | 0 | |||
7207 | FAME | 100 | 3 7/8 | 3 1/2 | 3 7/8 | 0 | |||
7208 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | |||
7209 | FAMTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
7210 | FAMVX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 |
7211 | FAMXX | 0 | 0 | ||||||
7212 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | ||||
7213 | FAPB | 200 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 24.0000 | 200 |
7214 | FAPPX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
7215 | FAQIX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
7216 | FARBX | 0 | 16.06 | 16.06 | 16.06 | 0 | |||
7217 | FARC | 1000 | 8 3/8 | 8 1/8 | 8 3/4 | 0 | |||
7218 | FAREX | 0 | 16.19 | 16.19 | 16.95 | 0 | |||
7219 | FARL | 800 | 3 3/8 | 3 1/4 | 3 1/2 | 0 | |||
7220 | FARM | 100 | 141 | 132 | 141 | 0 | |||
7221 | FASAX | 0 | 11.68 | 11.68 | 12.23 | 0 | |||
7222 | FASBX | 0 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0 |
7223 | FASCX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 |
7224 | FASEX | 0 | 16.66 | 16.66 | 17.45 | 0 | |||
7225 | FASFX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.65 | 0 |
7226 | FASGX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
7227 | FASIX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
7228 | FASKX | 0 | 19.44 | 19.44 | 20.36 | 0 | |||
7229 | FASMX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 |
7230 | FASPX | 0 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 25.62 | 0 |
7231 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
7232 | FAST | 1000 | 34 7/8 | 35 | 35 1/4 | 34 5/8 | 34 3/4 | 35 | 102800 |
7233 | FATBX | 0 | 19.36 | 19.36 | 19.36 | 0 | |||
7234 | FATCX | 0 | 14.71 | 14.71 | 14.71 | 0 | |||
7235 | FATE | 1500 | 0.0010 | 0 | |||||
7236 | FATFX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 |
7237 | FATN | 100 | 46 3/8 | 46 1/4 | 46 1/2 | 46 1/4 | 46 1/4 | 46 1/2 | 24500 |
7238 | FATXX | 0 | 0 | ||||||
7239 | FAUSF | 0 | 0 | ||||||
7240 | FAX | 2400 | 9 5/16 | 9 3/8 | 9 3/8 | 9 5/16 | 9 3/16 | 9 1/2 | 15900 |
7241 | FAY | 1000 | 7 3/4 | 7 5/8 | 8 | 0 | |||
7242 | FAZTX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.66 | 0 |
7243 | FB | 3000 | 9 | 9 | 9 | 9 | 3000 | ||
7244 | FBA | 100 | 12 5/8 | 12 | 12 1/2 | 0 | |||
7245 | FBAC | 300 | 32 1/4 | 32 1/4 | 32 3/4 | 32 1/4 | 32 1/4 | 32 3/4 | 16000 |
7246 | FBAI | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 900 |
7247 | FBAIX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
7248 | FBALX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 |
7249 | FBAN | 100 | 22 | 22 | 22 | 22 | 21 1/4 | 22 | 600 |
7250 | FBANP | 200 | 43 1/4 | 41 1/2 | 43 1/4 | 0 | |||
7251 | FBAR | 5000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 3/4 | 26500 |
7252 | FBARP | 1000 | 6 5/16 | 6 5/8 | 6 5/8 | 6 5/16 | 6 5/16 | 6 5/8 | 7900 |
7253 | FBAY | 0 | 0 | ||||||
7254 | FBAYF | 1500 | 2 7/8 | 2 5/8 | 3 | 0 | |||
7255 | FBBC | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/8 | 1000 |
7256 | FBBLX | 0 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0 |
7257 | FBC.A | 0 | 0 | ||||||
7258 | FBCBX | 0 | 17.16 | 17.16 | 0 | ||||
7259 | FBCE | 1300 | 2.2500 | 2.2500 | 2.7500 | 0 | |||
7260 | FBCG | 500 | 20 1/2 | 21 | 21 | 20 | 20 | 21 | 1900 |
7261 | FBCI | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 200 |
7262 | FBCV | 100 | 30 1/2 | 30 1/4 | 31 3/4 | 0 | |||
7263 | FBD | 1000 | 24 3/4 | 24 1/2 | 24 7/8 | 0 | |||
7264 | FBDFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
7265 | FBDGX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
7266 | FBDSX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0 |
7267 | FBF | 1000 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
7268 | FBFK | 0 | 0 | ||||||
7269 | FBFV | 0 | 0 | ||||||
7270 | FBGA | 100 | 9 | 9 | 11 | 0 | |||
7271 | FBGI | 0 | 0 | ||||||
7272 | FBGIA | 300 | 5 | 4 5/8 | 5 | 0 | |||
7273 | FBGIB | 0 | 0 | ||||||
7274 | FBGRX | 0 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 31.49 | 0 |
7275 | FBHBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
7276 | FBHC | 6000 | 18 1/8 | 18 | 18 3/4 | 0 | |||
7277 | FBI | 400 | 9 | 8 7/8 | 9 1/4 | 0 | |||
7278 | FBIC | 100 | 31 1/2 | 30 3/4 | 31 1/2 | 0 | |||
7279 | FBIDX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
7280 | FBIGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.88 | 0 |
7281 | FBIOX | 0 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 35.90 | 0 |
7282 | FBKP | 3000 | 3 1/2 | 3 1/2 | 4 | 0 | |||
7283 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | |||
7284 | FBLXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.96 | 4.07 | 236 |
7285 | FBMGX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 |
7286 | FBMI | 200 | 26.7500 | 25.0000 | 27.0000 | 0 | |||
7287 | FBMPX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 26.86 | 0 |
7288 | FBMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.65 | 3.72 | 891 |
7289 | FBNC | 200 | 24 1/2 | 22 3/4 | 24 1/2 | 0 | |||
7290 | FBNDX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 |
7291 | FBNK | 0 | 0 | ||||||
7292 | FBNKP | 100 | 26 1/4 | 25 1/2 | 26 1/4 | 0 | |||
7293 | FBO | 1600 | 52 1/2 | 52 3/8 | 52 3/4 | 0 | |||
7294 | FBOpB | 200 | 261 | 252 1/4 | 300 | 0 | |||
7295 | FBP | 500 | 23 | 0 | |||||
7296 | FBPBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 |
7297 | FBPC | 1000 | 15 1/8 | 15 | 15 3/8 | 0 | |||
7298 | FBR | 100 | 47 | 45 | 47 | 0 | |||
7299 | FBRK | 1000 | 6.0000 | 4.0000 | 6.5000 | 0 | |||
7300 | FBRN | 500 | 0.0020 | 0 | |||||
7301 | FBRW | 0 | 0 | ||||||
7302 | FBRWY | 0 | 0 | ||||||
7303 | FBRX | 0 | 0 | ||||||
7304 | FBS | 2000 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 48 | 48 1/4 | 2000 |
7305 | FBSI | 100 | 16 | 16 | 16 3/4 | 0 | |||
7306 | FBST | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 5/8 | 9000 |
7307 | FBSW | 0 | 0 | ||||||
7308 | FBSWW | 100 | 38 | 38 | 39 | 0 | |||
7309 | FBSYA | 700 | 27.5000 | 0 | |||||
7310 | FBSpX | 100 | 85 7/8 | 0 | |||||
7311 | FBTC | 200 | 32 1/2 | 32 1/4 | 34 1/4 | 0 | |||
7312 | FBTR | 100 | 9 | 9 1/8 | 12 1/4 | 0 | |||
7313 | FBTT | 100 | 26.7500 | 0 | |||||
7314 | FBTXX | 0 | 0 | ||||||
7315 | FBUS | 2500 | 2.4375 | 1.7500 | 2.4375 | 0 | |||
7316 | FBUSC | 0 | 0 | ||||||
7317 | FBUXX | 0 | 0 | ||||||
7318 | FBWGY | 0 | 0 | ||||||
7319 | FBYBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
7320 | FC | 0 | 0 | ||||||
7321 | FCA/A | 1100 | 14 1/8 | 13 1/4 | 14 | 0 | |||
7322 | FCA/B | 38300 | 10 3/4 | 0 | |||||
7323 | FCAA | 0 | 0 | ||||||
7324 | FCAMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.59 | 0 |
7325 | FCAR | 400 | 32.5000 | 34.0000 | 35.5000 | 0 | |||
7326 | FCATX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
7327 | FCAXX | 0 | 0.37 | 3.88 | 3.95 | 838 | |||
7328 | FCBA | 0 | 0 | ||||||
7329 | FCBF | 600 | 18 | 17 1/2 | 18 1/4 | 0 | |||
7330 | FCBI | 0 | 0 | ||||||
7331 | FCBIA | 100 | 21 | 20 | 21 | 20 | 20 | 22 1/2 | 400 |
7332 | FCBIB | 500 | 14 1/4 | 14 1/4 | 16 1/4 | 0 | |||
7333 | FCBK | 2100 | 2 1/4 | 2 1/4 | 2 3/8 | 0 | |||
7334 | FCBM | 0 | 0 | ||||||
7335 | FCBN | 100 | 116.8300 | 0 | |||||
7336 | FCBS | 400 | 18 1/2 | 18 1/2 | 21 1/2 | 0 | |||
7337 | FCC | 200 | 6 1/2 | 0 | |||||
7338 | FCC.A | 0 | 0 | ||||||
7339 | FCCC | 100 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
7340 | FCCPX | 0 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 23.98 | 0 |
7341 | FCE | 0 | 0 | ||||||
7342 | FCE.A | 0 | 0 | ||||||
7343 | FCE/A | 200 | 32 7/8 | 0 | |||||
7344 | FCE/B | 50000 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 50000 | ||
7345 | FCEA | 0 | 0 | ||||||
7346 | FCEB | 0 | 0 | ||||||
7347 | FCELF | 0 | 0 | ||||||
7348 | FCEN | 0 | 0 | ||||||
7349 | FCENA | 200 | 4 3/8 | 2 3/4 | 4 3/8 | 0 | |||
7350 | FCENU | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 1600 |
7351 | FCENW | 10000 | 1 5/8 | 1 1/4 | 1 3/4 | 0 | |||
7352 | FCENZ | 0 | 1/2 | 1 3/8 | 0 | ||||
7353 | FCF | 300 | 17 7/8 | 0 | |||||
7354 | FCFC | 3000 | 20 7/8 | 20 5/16 | 20 7/8 | 20 1/4 | 20 1/4 | 20 7/8 | 36100 |
7355 | FCFCL | 1000 | 15.2500 | 15.2500 | 15.7500 | 0 | |||
7356 | FCFCP | 5000 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/8 | 23 3/4 | 21100 |
7357 | FCFCW | 500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 3.6250 | 4.7500 | 500 |
7358 | FCFN | 400 | 0.2500 | 0 | |||||
7359 | FCFNU | 2500 | 0.2500 | 0 | |||||
7360 | FCFNW | 400 | 0.0010 | 0 | |||||
7361 | FCFNZ | 400 | 0.0010 | 0 | |||||
7362 | FCFT | 200 | 32.5000 | 0 | |||||
7363 | FCFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.99 | 3.79 | 7359 |
7364 | FCGFX | 0 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0 |
7365 | FCGI | 300 | 0.5000 | 0 | |||||
7366 | FCGXX | 0 | 0 | ||||||
7367 | FCHB | 0 | 0 | ||||||
7368 | FCHI | 0 | 0 | ||||||
7369 | FCHS | 0 | 0 | ||||||
7370 | FCI | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 | 36 | 100 |
7371 | FCII | 10000 | 0.5000 | 0.5000 | 0.5937 | 0 | |||
7372 | FCIQE | 0 | 0 | ||||||
7373 | FCIR | 20000 | 0.0700 | 0.0150 | 0.1000 | 0 | |||
7374 | FCIS | 3300 | 8.0000 | 8.0000 | 8.7500 | 0 | |||
7375 | FCIT | 100 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/4 | 100 |
7376 | FCL | 200 | 25 1/4 | 24 5/8 | 25 3/4 | 0 | |||
7377 | FCLR | 1100 | 32 3/4 | 33 1/2 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/2 | 5400 |
7378 | FCLXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.83 | 3.82 | 6131 |
7379 | FCM.A | 0 | 0 | ||||||
7380 | FCM.B | 0 | 0 | ||||||
7381 | FCMC | 100 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
7382 | FCMFF | 0 | 0 | ||||||
7383 | FCMIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.53 | 0 |
7384 | FCMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.03 | 3.86 | 3424 |
7385 | FCN | 100 | 36 7/8 | 36 1/4 | 37 | 0 | |||
7386 | FCNB | 100 | 20 | 20 | 22 | 0 | |||
7387 | FCNC | 0 | 0 | ||||||
7388 | FCNCA | 100 | 54 1/2 | 54 | 54 1/2 | 54 | 53 3/4 | 55 | 1200 |
7389 | FCNTX | 0 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 39.15 | 0 |
7390 | FCNY | 500 | 75.5000 | 74.0000 | 76.5000 | 0 | |||
7391 | FCNpB | 100 | 89 1/2 | 0 | |||||
7392 | FCNpC | 24900 | 100 | 0 | |||||
7393 | FCNpE | 400 | 26 1/4 | 0 | |||||
7394 | FCNpU | 500 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 3000 | ||
7395 | FCNpV | 500 | 63 | 62 1/2 | 63 1/4 | 0 | |||
7396 | FCO | 400 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | |||
7397 | FCOA | 100 | 52 1/4 | 51 | 52 1/4 | 51 | 51 | 52 1/4 | 600 |
7398 | FCOB | 3000 | 1/8 | 1/4 | 1/4 | 1/8 | 1/8 | 1/4 | 9000 |
7399 | FCOM | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 5800 |
7400 | FCOMP | 100 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 37 1/8 | 100 |
7401 | FCOTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.65 | 0 |
7402 | FCP | 400 | 12 7/8 | 12 5/8 | 13 1/8 | 0 | |||
7403 | FCPXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.21 | 5.41 | 2341 |
7404 | FCRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.91 | 3.62 | 1286 |
7405 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | ||||
7406 | FCSE | 5000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 66300 |
7407 | FCSEW | 1000 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 2 15/16 | 3 1/16 | 2600 |
7408 | FCSI | 1000 | 0.0500 | 0 | |||||
7409 | FCSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.13 | 5.29 | 5259 |
7410 | FCT | 100 | 25 3/8 | 25 1/4 | 26 1/8 | 0 | |||
7411 | FCTD | 0 | 0 | ||||||
7412 | FCTFX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
7413 | FCTR | 2000 | 22 | 21 3/4 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 5400 |
7414 | FCTTX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.03 | 0 |
7415 | FCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.18 | 3.95 | 2392 |
7416 | FCUS | 50000 | 0.0650 | 0.0500 | 0.0650 | 0 | |||
7417 | FCUXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.75 | 5.09 | 2239 |
7418 | FCVA | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
7419 | FCVE | 11500 | 0.2200 | 0.2200 | 0.2400 | 0 | |||
7420 | FCVSX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
7421 | FCW/WS | 200 | 1/64 | 0 | |||||
7422 | FCWI | 100 | 24 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 4000 |
7423 | FCX | 200 | 28 | 28 | 28 | 28 | 27 5/8 | 28 | 200 |
7424 | FCX.A | 0 | 0 | ||||||
7425 | FCX/A | 100 | 27 5/8 | 27 5/8 | 28 1/4 | 0 | |||
7426 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
7427 | FCXA | 0 | 0 | ||||||
7428 | FCXIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
7429 | FCXp | 500 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 500 | ||
7430 | FCXpA | 100 | 26 5/8 | 26 3/4 | 26 3/4 | 26 1/2 | 2000 | ||
7431 | FCXpB | 500 | 34 3/4 | 36 3/4 | 37 1/8 | 0 | |||
7432 | FCXpC | 1000 | 34 | 33 3/4 | 34 | 33 3/4 | 1400 | ||
7433 | FCXpD | 100 | 21 1/4 | 23 3/8 | 24 | 0 | |||
7434 | FCY | 1900 | 18 3/8 | 0 | |||||
7435 | FCYP | 400 | 22.2500 | 0 | |||||
7436 | FCZB | 1000 | 78.5000 | 0 | |||||
7437 | FD | 200 | 27 7/8 | 27 5/8 | 27 7/8 | 27 5/8 | 27 5/8 | 28 1/8 | 3000 |
7438 | FD.WC | 0 | 0 | ||||||
7439 | FD/WS/C | 300 | 7 5/8 | 8 | 8 5/8 | 0 | |||
7440 | FD/WS/D | 500 | 7 1/2 | 8 | 8 5/8 | 0 | |||
7441 | FDAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.15 | 5.32 | 24080 |
7442 | FDBAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.41 | 0 |
7443 | FDBBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
7444 | FDBCX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
7445 | FDC | 100 | 64 5/8 | 64 5/8 | 64 5/8 | 64 5/8 | 64 5/8 | 65 1/8 | 100 |
7446 | FDCAX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.77 | 0 |
7447 | FDCPX | 0 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 38.67 | 0 |
7448 | FDCS | 0 | 0 | ||||||
7449 | FDCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.83 | 4.99 | 10828 |
7450 | FDDB | 100 | 81.6250 | 0 | |||||
7451 | FDEC | 1400 | 20.5000 | 0 | |||||
7452 | FDEF | 700 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 3/8 | 700 |
7453 | FDEGX | 0 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.72 | 0 |
7454 | FDEQX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 |
7455 | FDESX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 18.31 | 0 |
7456 | FDETX | 0 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 30.95 | 0 |
7457 | FDEXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.15 | 3.83 | 5195 |
7458 | FDFAX | 0 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 40.33 | 0 |
7459 | FDFB | 0 | 0 | ||||||
7460 | FDFBA | 200 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.3125 | 25400 |
7461 | FDFFX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
7462 | FDGFX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 |
7463 | FDGRX | 0 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0 |
7464 | FDIR | 2900 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 15/16 | 2900 |
7465 | FDISX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0 |
7466 | FDIVX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
7467 | FDLEX | 0 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | 0 |
7468 | FDLN | 0 | 0 | ||||||
7469 | FDLNA | 2000 | 5 1/2 | 5 9/16 | 5 11/16 | 5 1/2 | 5 1/2 | 5 9/16 | 129000 |
7470 | FDLNB | 1000 | 5 5/8 | 5 5/8 | 5 11/16 | 5 9/16 | 5 9/16 | 5 5/8 | 69500 |
7471 | FDLSX | 0 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 44.51 | 0 |
7472 | FDLXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.98 | 5.13 | 18375 |
7473 | FDMMX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 |
7474 | FDMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.07 | 3.84 | 8484 |
7475 | FDO | 200 | 12 5/8 | 12 1/4 | 12 5/8 | 0 | |||
7476 | FDPC | 500 | 8 | 7 7/8 | 8 1/2 | 0 | |||
7477 | FDPMX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.86 | 0 |
7478 | FDQI | 2300 | 0.2500 | 0 | |||||
7479 | FDRC | 100 | 0.0001 | 0 | |||||
7480 | FDRSW | 2500 | 4.3750 | 4.1250 | 4.3750 | 0 | |||
7481 | FDRXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.20 | 5.37 | 182602 |
7482 | FDSCX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.57 | 0 |
7483 | FDSSX | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0 |
7484 | FDSXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.92 | 5.08 | 5973 |
7485 | FDTR | 3000 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6250 | 5.1250 | 3000 |
7486 | FDTRU | 500 | 6.0000 | 0 | |||||
7487 | FDTRW | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 2000 |
7488 | FDTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.26 | 5.42 | 23268 |
7489 | FDUXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.08 | 5.41 | 19191 |
7490 | FDVLX | 0 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0 |
7491 | FDX | 100 | 75 | 75 1/4 | 75 3/4 | 0 | |||
7492 | FDXB | 0 | 0 | ||||||
7493 | FDXC | 0 | 0 | ||||||
7494 | FDYM | 0 | 0 | ||||||
7495 | FDYMF | 300 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 1600 |
7496 | FEAFX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 |
7497 | FEAQ | 2700 | 0.0001 | 0 | |||||
7498 | FEB | 100 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 100 | ||
7499 | FECAX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.70 | 0 |
7500 | FECBX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0 |
7501 | FECHX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 |
7502 | FECLX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 21.04 | 0 |
7503 | FECPF | 0 | 0 | ||||||
7504 | FECXX | 0 | 0 | ||||||
7505 | FED | 200 | 14 5/8 | 0 | |||||
7506 | FEDBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
7507 | FEDEX | 0 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 92.80 | 0 |
7508 | FEDP | 4900 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7509 | FEET | 500 | 33 1/4 | 33 5/8 | 33 5/8 | 32 3/4 | 33 | 33 1/4 | 42600 |
7510 | FEGCX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
7511 | FEI | 100 | 6 1/4 | 5 3/4 | 6 1/4 | 0 | |||
7512 | FEIBX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0 |
7513 | FEIC | 500 | 11 1/4 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 10000 |
7514 | FEIIX | 0 | 13.89 | 13.89 | 13.89 | 0 | |||
7515 | FEIRX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 20.67 | 0 |
7516 | FELE | 100 | 33 | 31 1/4 | 33 | 31 1/4 | 31 1/4 | 33 | 600 |
7517 | FEMKX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.76 | 0 |
7518 | FEMMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
7519 | FEMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.72 | 4.61 | 2153 |
7520 | FEN | 0 | 0 | ||||||
7521 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | |||
7522 | FENRF | 0 | 0 | ||||||
7523 | FENpA | 100 | 41 | 0 | |||||
7524 | FENpC | 100 | 40 3/4 | 0 | |||||
7525 | FEP | 100 | 26 5/8 | 0 | |||||
7526 | FEQFX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
7527 | FEQIX | 0 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0 |
7528 | FEQTX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0 |
7529 | FEQVX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 |
7530 | FER | 12500 | 1 5/16 | 15/16 | 1 5/16 | 0 | |||
7531 | FERO | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 2500 |
7532 | FERS | 1000 | 2 5/8 | 2 9/16 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 78400 |
7533 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
7534 | FERTP | 200 | 157 | 157 | 168 | 0 | |||
7535 | FERX | 2000 | 1.1250 | 0.8125 | 1.0000 | 0 | |||
7536 | FES | 200 | 216 | 0 | |||||
7537 | FESX | 1000 | 11 5/8 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 5/8 | 16000 |
7538 | FET | 0 | 0 | ||||||
7539 | FETM | 0 | 0 | ||||||
7540 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
7541 | FEURX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 |
7542 | FEUTX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.37 | 0 |
7543 | FEXPX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.94 | 0 |
7544 | FF | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 1200 |
7545 | FFA | 200 | 22 1/8 | 22 1/4 | 22 5/8 | 0 | |||
7546 | FFAC | 2700 | 0.1875 | 0.2500 | 0.2500 | 0.1875 | 0.1875 | 0.2500 | 12700 |
7547 | FFAXX | 0 | 0 | ||||||
7548 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | |||
7549 | FFBA | 700 | 11 11/16 | 11 3/8 | 11 3/4 | 11 3/8 | 11 1/2 | 11 3/4 | 20300 |
7550 | FFBC | 700 | 35 1/4 | 34 | 35 1/4 | 0 | |||
7551 | FFBG | 1000 | 43 | 42 | 46 | 0 | |||
7552 | FFBI | 2000 | 15 1/2 | 15 1/2 | 16 1/4 | 0 | |||
7553 | FFBS | 500 | 16 1/2 | 16 1/2 | 18 1/2 | 0 | |||
7554 | FFBZ | 500 | 21 1/4 | 20 1/4 | 22 | 0 | |||
7555 | FFBpB | 100 | 56 3/8 | 0 | |||||
7556 | FFBpD | 25000 | 95 7/8 | 0 | |||||
7557 | FFBpF | 300 | 25 3/4 | 0 | |||||
7558 | FFC/WD | 0 | 0 | ||||||
7559 | FFCAX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
7560 | FFCH | 1800 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/4 | 19 1/4 | 20 1/2 | 2400 |
7561 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
7562 | FFCO | 50000 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0200 | 0.0950 | 50000 |
7563 | FFCP | 1500 | 4 3/8 | 4 3/8 | 5 | 0 | |||
7564 | FFCS | 0 | 0 | ||||||
7565 | FFCXX | 0 | 0.26 | 5.20 | 5.33 | 1019 | |||
7566 | FFCw | 0 | 0 | ||||||
7567 | FFD | 700 | 7 | 6 3/8 | 7 | 0 | |||
7568 | FFDB | 2100 | 24.3750 | 23.7500 | 25.2500 | 0 | |||
7569 | FFDFX | 0 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 34.96 | 0 |
7570 | FFDGX | 0 | 11.96 | 11.96 | 12.52 | 0 | |||
7571 | FFDHX | 0 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0 |
7572 | FFDP | 500 | 22 | 21 1/4 | 22 | 0 | |||
7573 | FFEC | 400 | 14 3/8 | 14 3/8 | 14 1/2 | 14 3/8 | 14 3/8 | 14 3/4 | 1600 |
7574 | FFED | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 | 16 1/4 | 1000 |
7575 | FFEF | 500 | 24 3/4 | 24 3/4 | 26 | 0 | |||
7576 | FFEIX | 0 | 11.67 | 11.67 | 12.22 | 0 | |||
7577 | FFES | 200 | 20 | 19 1/2 | 20 | 0 | |||
7578 | FFEX | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1800 |
7579 | FFFC | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/2 | 100 |
7580 | FFFD | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/8 | 11 5/8 | 100 |
7581 | FFFG | 3000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/4 | 3000 |
7582 | FFFIX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
7583 | FFFL | 1000 | 16 | 16 | 16 1/2 | 0 | |||
7584 | FFGI | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 5/8 | 18600 |
7585 | FFGXX | 0 | 0 | ||||||
7586 | FFHC | 1000 | 21 3/4 | 22 1/4 | 22 3/8 | 21 3/4 | 21 3/4 | 22 1/4 | 23100 |
7587 | FFHH | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 13 | 13 3/8 | 300 |
7588 | FFHP | 300 | 14 | 13 3/4 | 14 3/4 | 0 | |||
7589 | FFHS | 600 | 15 3/4 | 15 3/4 | 17 1/4 | 0 | |||
7590 | FFIC | 200 | 15 | 14 7/8 | 15 | 14 13/16 | 14 5/8 | 15 | 47200 |
7591 | FFIDX | 0 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0 |
7592 | FFIGX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
7593 | FFIH | 200 | 1.0000 | 0 | |||||
7594 | FFIHX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
7595 | FFIIX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
7596 | FFIN | 2000 | 33 3/8 | 33 1/4 | 33 1/2 | 33 1/4 | 32 1/2 | 34 1/2 | 5500 |
7597 | FFIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.58 | 5.76 | 1151 |
7598 | FFKT | 200 | 42 1/2 | 41 | 42 1/2 | 0 | |||
7599 | FFKY | 20000 | 32 1/2 | 30 1/2 | 34 1/2 | 0 | |||
7600 | FFLC | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 600 |
7601 | FFLIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
7602 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | |||
7603 | FFLN | 200 | 14.8750 | 0 | |||||
7604 | FFLTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.58 | 0 |
7605 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | |||
7606 | FFMA | 0 | 0 | ||||||
7607 | FFMD | 300 | 22.0000 | 0 | |||||
7608 | FFML | 400 | 21 | 21 | 21 | 21 | 19 1/4 | 21 | 400 |
7609 | FFMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.43 | 5.60 | 1424 |
7610 | FFNJX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
7611 | FFOD | 0 | 0 | ||||||
7612 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | |||
7613 | FFOX | 500 | 9 7/8 | 10 | 10 1/8 | 9 1/8 | 9 3/8 | 9 7/8 | 209100 |
7614 | FFP | 100 | 7 | 0 | |||||
7615 | FFPB | 300 | 21 | 20 7/8 | 21 1/4 | 20 7/8 | 21 | 21 1/4 | 7700 |
7616 | FFPC | 500 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/4 | 6500 |
7617 | FFPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.14 | 3.95 | 888 |
7618 | FFRV | 300 | 13 15/16 | 13 3/4 | 14 1/4 | 0 | |||
7619 | FFRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.07 | 3.56 | 547 |
7620 | FFS | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 1000 | ||
7621 | FFSI | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 1000 |
7622 | FFSIW | 500 | 7/16 | 3/8 | 1/2 | 0 | |||
7623 | FFSL | 14500 | 19 | 18 3/4 | 19 1/4 | 0 | |||
7624 | FFST | 500 | 4.1250 | 0 | |||||
7625 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
7626 | FFSVX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
7627 | FFSW | 400 | 25 | 23 3/4 | 25 | 0 | |||
7628 | FFSWO | 100 | 30 | 28 | 30 | 0 | |||
7629 | FFSWP | 100 | 53 1/2 | 52 | 55 | 0 | |||
7630 | FFSX | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 26 | 27 1/2 | 200 |
7631 | FFTXX | 0 | 0.71 | 2.82 | 2.97 | 202 | |||
7632 | FFTY | 1000 | 23.7500 | 0 | |||||
7633 | FFTYX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
7634 | FFW | 0 | 202.58 | 0.20 | 202.58 | 0.20 | 0 | ||
7635 | FFWC | 5000 | 19 1/2 | 19 3/4 | 19 3/4 | 19 1/2 | 19 | 19 3/4 | 10200 |
7636 | FFWD | 4000 | 18 3/8 | 18 1/2 | 18 1/2 | 18 3/8 | 18 | 19 | 8000 |
7637 | FFWHX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
7638 | FFWM | 100 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 | 19 3/4 | 2600 |
7639 | FFWSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
7640 | FFWWX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
7641 | FFXSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
7642 | FFYF | 800 | 21 3/16 | 21 1/8 | 21 3/16 | 21 1/8 | 21 1/8 | 21 1/4 | 2800 |
7643 | FG | 700 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 1/8 | 700 |
7644 | FGAS | 1500 | 11 3/8 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 1/2 | 11200 |
7645 | FGATX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.15 | 0 |
7646 | FGBDX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
7647 | FGBIX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
7648 | FGBLX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 |
7649 | FGCI | 5000 | 18 5/8 | 18 1/2 | 18 21/32 | 18 1/2 | 18 1/2 | 18 5/8 | 81000 |
7650 | FGCXX | 0 | 0 | ||||||
7651 | FGDXX | 0 | 0.25 | 5.20 | 5.34 | 2331 | |||
7652 | FGGAX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 15.06 | 0 |
7653 | FGGTX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 |
7654 | FGHC | 500 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 10 3/4 | 11 1/4 | 1500 |
7655 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | |||
7656 | FGIBX | 0 | 8.18 | 8.18 | 0 | ||||
7657 | FGINX | 0 | 8.23 | 8.23 | 8.78 | 0 | |||
7658 | FGIXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.50 | 5.75 | 179 |
7659 | FGL | 200 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | |||
7660 | FGLAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.94 | 0 |
7661 | FGLDX | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0 |
7662 | FGLF | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 28000 |
7663 | FGLFJ | 0 | 11/32 | 7/16 | 0 | ||||
7664 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
7665 | FGLIX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
7666 | FGLOX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
7667 | FGMAX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
7668 | FGMNX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
7669 | FGMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.31 | 5.48 | 23751 |
7670 | FGNO | 100 | 20.0000 | 0 | |||||
7671 | FGOIX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.98 | 0 |
7672 | FGOPX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
7673 | FGOVX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
7674 | FGOXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.89 | 5.11 | 3170 |
7675 | FGP | 500 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 1/2 | 1000 |
7676 | FGRBX | 0 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0 |
7677 | FGRHX | 0 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0 |
7678 | FGRIX | 0 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0 |
7679 | FGRP | 0 | 0 | ||||||
7680 | FGRWX | 0 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 30.66 | 0 |
7681 | FGRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.19 | 5.34 | 11721 |
7682 | FGSAX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 22.97 | 0 |
7683 | FGSBX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 |
7684 | FGSCX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 |
7685 | FGSSX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
7686 | FGSXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.48 | 5.75 | 2107 |
7687 | FGTBX | 0 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0 |
7688 | FGTXX | 0 | 0 | ||||||
7689 | FGVIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
7690 | FGVSX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
7691 | FGVXX | 0 | 0.25 | 5.35 | 5.50 | 6652 | |||
7692 | FGYH | 0 | 0 | ||||||
7693 | FGpA | 100 | 50 7/8 | 50 7/8 | 50 7/8 | 50 7/8 | 100 | ||
7694 | FH | 300 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 1/2 | 43 | 300 |
7695 | FHAF | 0 | 0 | ||||||
7696 | FHBBX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
7697 | FHC | 300 | 2 13/16 | 2 7/8 | 3 3/8 | 0 | |||
7698 | FHCI | 4600 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0525 | 0.0650 | 4600 |
7699 | FHFC | 200 | 0.0050 | 0 | |||||
7700 | FHGBX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
7701 | FHICX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
7702 | FHIGX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
7703 | FHIIX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.72 | 0 |
7704 | FHIp | 200 | 25 1/4 | 0 | |||||
7705 | FHIpB | 200 | 25 1/8 | 0 | |||||
7706 | FHIpC | 300 | 25 1/8 | 0 | |||||
7707 | FHIpD | 1100 | 25 1/4 | 0 | |||||
7708 | FHLSX | 0 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
7709 | FHMBX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
7710 | FHMG | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
7711 | FHPC | 1100 | 28 5/8 | 28 5/8 | 28 7/8 | 28 5/8 | 28 5/8 | 28 7/8 | 8700 |
7712 | FHPCA | 800 | 27 | 26 7/8 | 27 | 26 7/8 | 26 7/8 | 27 1/8 | 1800 |
7713 | FHPCB | 100 | 21.0000 | 0 | |||||
7714 | FHRB | 1000 | 5.1250 | 4.8750 | 5.7500 | 0 | |||
7715 | FHRI | 300 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 13/16 | 300 |
7716 | FHRIW | 100 | 15/16 | 15/16 | 1 1/8 | 0 | |||
7717 | FHSI | 4000 | 0.0200 | 0 | |||||
7718 | FHT | 100 | 14 1/4 | 14 3/8 | 15 1/8 | 0 | |||
7719 | FHTFX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.97 | 0 |
7720 | FHWN | 1000 | 29 1/2 | 29 | 29 1/2 | 28 3/4 | 29 | 29 1/2 | 19200 |
7721 | FHYBX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0 |
7722 | FHYHX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0 |
7723 | FHYPX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0 |
7724 | FHYTX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
7725 | FI | 1000 | 51 5/8 | 51 5/8 | 51 5/8 | 51 5/8 | 1000 | ||
7726 | FIA | 500 | 15 1/8 | 15 1/2 | 16 1/4 | 0 | |||
7727 | FIAGX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
7728 | FIAN | 0 | 0 | ||||||
7729 | FIARX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.09 | 0 |
7730 | FIAX | 1000 | 0.0050 | 0 | |||||
7731 | FIAZX | 0 | 13.08 | 13.08 | 13.95 | 0 | |||
7732 | FIAp | 1000 | 11 3/4 | 0 | |||||
7733 | FIApA | 900 | 8 5/8 | 6 | 16 5/8 | 0 | |||
7734 | FIBC | 2200 | 13 1/4 | 12 3/4 | 13 1/4 | 0 | |||
7735 | FIBCX | 0 | 17.22 | 17.22 | 18.37 | 0 | |||
7736 | FIBGX | 0 | 6.66 | 6.66 | 0 | ||||
7737 | FIBM | 100 | 45.5000 | 0 | |||||
7738 | FIBR | 1000 | 9 9/16 | 9 3/4 | 9 3/4 | 9 1/2 | 9 9/16 | 9 3/4 | 11500 |
7739 | FICAX | 0 | 11.89 | 11.89 | 12.68 | 0 | |||
7740 | FICDX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 20.26 | 0 |
7741 | FICI | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 3/4 | 1800 |
7742 | FICMX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 17100 |
7743 | FICNX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
7744 | FICTX | 0 | 12.84 | 12.84 | 13.70 | 0 | |||
7745 | FICXX | 0 | 0.63 | 5.07 | 5.20 | 1287 | |||
7746 | FIDCX | 0 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | 0 |
7747 | FIDS | 0 | 0 | ||||||
7748 | FIDSX | 0 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 63.62 | 0 |
7749 | FIDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.61 | 5.86 | 11172 |
7750 | FIDYX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
7751 | FIEBX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
7752 | FIECX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 |
7753 | FIEGX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
7754 | FIEUX | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 23.78 | 0 |
7755 | FIF | 12000 | 21 | 22 1/8 | 23 1/4 | 0 | |||
7756 | FIFIX | 0 | 4.15 | 4.15 | 4.43 | 0 | |||
7757 | FIFLX | 0 | 13.23 | 13.23 | 14.11 | 0 | |||
7758 | FIFS | 1000 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | |||
7759 | FIGBX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
7760 | FIGFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
7761 | FIGI | 2000 | 12 | 12 1/2 | 12 1/2 | 12 | 11 3/4 | 12 1/2 | 8800 |
7762 | FIGIA | 10000 | 12 | 12 1/4 | 12 1/2 | 12 | 11 7/8 | 12 1/4 | 53800 |
7763 | FIGIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
7764 | FIGPX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.52 | 0 |
7765 | FIGR | 500 | 91.6250 | 0 | |||||
7766 | FIGRX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 |
7767 | FIGTX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
7768 | FIGVX | 0 | 11.29 | 11.29 | 12.04 | 0 | |||
7769 | FIGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.54 | 5.72 | 29770 |
7770 | FIGpA | 300 | 26 | 26 1/8 | 26 1/4 | 26 | 10200 | ||
7771 | FIGpB | 700 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 900 | ||
7772 | FIHYX | 0 | 5.25 | 5.25 | 5.60 | 0 | |||
7773 | FIIF | 4000 | 1.3750 | 0 | |||||
7774 | FIIFX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
7775 | FIIGX | 0 | 10.30 | 10.30 | 10.99 | 0 | |||
7776 | FIIIX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
7777 | FIISX | 0 | 6.70 | 6.70 | 7.15 | 0 | |||
7778 | FIITX | 0 | 5.84 | 5.84 | 6.23 | 0 | |||
7779 | FIL | 100 | 32 3/4 | 33 1/2 | 34 | 0 | |||
7780 | FILE | 200 | 44 3/4 | 45 | 45 1/4 | 44 3/4 | 44 3/4 | 45 1/4 | 17200 |
7781 | FILLG | 5 | 117 1/2 | 117 1/2 | 119 1/2 | 0 | |||
7782 | FILO | 0 | 0 | ||||||
7783 | FIMAX | 0 | 12.15 | 12.15 | 12.96 | 0 | |||
7784 | FIMDX | 0 | 13.05 | 13.05 | 13.92 | 0 | |||
7785 | FIMG | 2000 | 11 | 11 | 11 1/4 | 11 | 10 7/8 | 11 1/4 | 9900 |
7786 | FIMIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
7787 | FIMNX | 0 | 11.46 | 11.46 | 12.22 | 0 | |||
7788 | FIMTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
7789 | FIMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.48 | 4.17 | 21659 |
7790 | FIN | 1200 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | |||
7791 | FINA | 8000 | 0.2500 | 0 | |||||
7792 | FINAX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.88 | 0 |
7793 | FINBX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 |
7794 | FINEX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.24 | 0 |
7795 | FINIX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
7796 | FINJX | 0 | 13.19 | 13.19 | 14.07 | 0 | |||
7797 | FINL | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 7500 |
7798 | FINN | 5 | 4100.00 | 4100.00 | 4100.00 | 4100.00 | 3650.00 | 4150.00 | 5 |
7799 | FINTX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.90 | 0 |
7800 | FINX | 1500 | 2.0000 | 1.8750 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 8600 |
7801 | FIOHX | 0 | 12.46 | 12.46 | 13.29 | 0 | |||
7802 | FIOW | 200 | 25.0000 | 24.5000 | 26.0000 | 0 | |||
7803 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | |||
7804 | FIR | 400 | 46 1/2 | 0 | |||||
7805 | FIRE | 2000 | 15 1/4 | 16 3/4 | 17 1/2 | 0 | |||
7806 | FIRM | 500 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 3/8 | 4 5/8 | 1000 |
7807 | FISAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.60 | 0 |
7808 | FISB | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/2 | 25 1/4 | 500 |
7809 | FISBX | 0 | 18.95 | 18.95 | 0 | ||||
7810 | FISCX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.16 | 0 |
7811 | FISEX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.73 | 0 |
7812 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | |||
7813 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | |||
7814 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | |||
7815 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
7816 | FISN | 0 | 0 | ||||||
7817 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | |||
7818 | FISPX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
7819 | FISSX | 0 | 19.06 | 19.06 | 20.33 | 0 | |||
7820 | FISV | 300 | 29 7/8 | 29 7/8 | 29 7/8 | 29 1/2 | 29 1/2 | 29 7/8 | 42700 |
7821 | FISXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.53 | 5.89 | 70850 |
7822 | FIT | 100 | 29 7/8 | 31 1/8 | 32 | 0 | |||
7823 | FITAX | 0 | 10.32 | 10.32 | 11.01 | 0 | |||
7824 | FITB | 2800 | 70 1/4 | 69 5/8 | 70 1/4 | 69 5/8 | 69 3/4 | 70 1/4 | 43100 |
7825 | FITC | 300 | 30 1/4 | 29 1/2 | 30 1/4 | 0 | |||
7826 | FITK | 0 | 0 | ||||||
7827 | FITRX | 0 | 12.93 | 12.93 | 13.89 | 0 | |||
7828 | FITSX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
7829 | FITT | 1500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 1500 |
7830 | FITTW | 300 | 3/16 | 3/16 | 3/8 | 0 | |||
7831 | FITV | 100 | 49.0000 | 0 | |||||
7832 | FITXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.13 | 5.29 | 1089 |
7833 | FIUAX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 |
7834 | FIUBX | 0 | 6.29 | 6.29 | 0 | ||||
7835 | FIUGX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 |
7836 | FIUHX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
7837 | FIUIX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 |
7838 | FIUSX | 0 | 13.50 | 13.50 | 14.40 | 0 | |||
7839 | FIUTX | 0 | 6.34 | 6.34 | 6.76 | 0 | |||
7840 | FIVAX | 0 | 12.94 | 12.94 | 13.80 | 0 | |||
7841 | FIVD | 8400 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
7842 | FIVFX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
7843 | FIVR | 0 | 0 | ||||||
7844 | FIVXX | 0 | 0.35 | 5.20 | 5.34 | 1110 | |||
7845 | FIWO | 0 | 0 | ||||||
7846 | FIXC | 1000 | 1.0000 | 1.0000 | 2.2500 | 0 | |||
7847 | FIXXX | 0 | 0.56 | 3.20 | 3.51 | 241 | |||
7848 | FJA | 2000 | 4 1/8 | 5 | 5 1/2 | 0 | |||
7849 | FJAPX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.52 | 0 |
7850 | FJC | 700 | 5 1/8 | 6 1/8 | 6 1/2 | 0 | |||
7851 | FJEC | 100000 | 0.0010 | 0.0010 | 0.0300 | 0 | |||
7852 | FJIN | 0 | 0 | ||||||
7853 | FJMY | 100 | 34.0000 | 0 | |||||
7854 | FJQ.AV | 0 | 0 | ||||||
7855 | FJSCX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.95 | 0 |
7856 | FJTS | 0 | 0 | ||||||
7857 | FJTSY | 0 | 0 | ||||||
7858 | FKAM | 0 | 0 | ||||||
7859 | FKBC | 200 | 26 | 24 3/4 | 26 1/2 | 0 | |||
7860 | FKBRX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.68 | 0 |
7861 | FKCGX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.57 | 0 |
7862 | FKCIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.06 | 0 |
7863 | FKCM | 10000 | 1/4 | 7/32 | 9/32 | 7/32 | 7/32 | 9/32 | 295000 |
7864 | FKDNX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.59 | 0 |
7865 | FKFC | 2000 | 22 | 21 3/4 | 23 3/4 | 0 | |||
7866 | FKFS | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1000 |
7867 | FKGHX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 16.31 | 0 |
7868 | FKGRX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 21.40 | 0 |
7869 | FKINX | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.44 | 0 |
7870 | FKITX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.24 | 0 |
7871 | FKKY | 2200 | 13 | 13 | 13 1/8 | 13 | 13 | 13 1/8 | 5000 |
7872 | FKL | 200 | 10 3/4 | 0 | |||||
7873 | FKLAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.91 | 0 |
7874 | FKLN | 21000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
7875 | FKLNU | 1000 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7876 | FKLNW | 1000 | 0.0100 | 0.0100 | 0.0350 | 0 | |||
7877 | FKNIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.59 | 0 |
7878 | FKPGX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.08 | 0 |
7879 | FKRCX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 16.32 | 0 |
7880 | FKREX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.75 | 0 |
7881 | FKSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.73 | 0 |
7882 | FKTFX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.63 | 0 |
7883 | FKTIX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.64 | 0 |
7884 | FKUSX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.24 | 0 |
7885 | FKUTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.91 | 0 |
7886 | FKYCX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
7887 | FKYS | 500 | 30.2500 | 0 | |||||
7888 | FKYTX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.70 | 0 |
7889 | FLA | 500 | 69 3/8 | 0 | |||||
7890 | FLAAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.54 | 0 |
7891 | FLAG | 6400 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 13 3/4 | 14 1/2 | 7000 |
7892 | FLAI | 3000 | 0.0937 | 0.0937 | 0.2187 | 0 | |||
7893 | FLAIP | 12200 | 0.5200 | 0 | |||||
7894 | FLATX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.32 | 0 |
7895 | FLBG | 0 | 0 | ||||||
7896 | FLBGF | 0 | 0 | ||||||
7897 | FLC | 100 | 23 7/8 | 24 | 24 | 23 7/8 | 600 | ||
7898 | FLCGX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
7899 | FLCN | 200 | 15 3/8 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 36700 |
7900 | FLCO | 500 | 28 1/2 | 28 3/4 | 29 | 28 1/2 | 28 1/2 | 29 | 80100 |
7901 | FLCSX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
7902 | FLD | 2000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 1/2 | 2000 |
7903 | FLDC | 0 | 0 | ||||||
7904 | FLDCP | 20500 | 43 1/4 | 42 7/8 | 44 7/8 | 0 | |||
7905 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | |||
7906 | FLE | 200 | 26 7/8 | 26 3/4 | 27 3/8 | 0 | |||
7907 | FLEGX | 0 | 15.98 | 15.98 | 16.73 | 0 | |||
7908 | FLEPX | 0 | 11.90 | 11.90 | 12.46 | 0 | |||
7909 | FLEX | 0 | 0 | ||||||
7910 | FLEXF | 200 | 28 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 13600 |
7911 | FLFC | 500 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 5500 |
7912 | FLFCO | 100 | 27 7/8 | 27 | 29 1/2 | 0 | |||
7913 | FLGB | 1000 | 27.2500 | 0 | |||||
7914 | FLGIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 |
7915 | FLH | 300 | 43 1/2 | 43 1/4 | 43 7/8 | 0 | |||
7916 | FLHI | 100 | 4.6250 | 0 | |||||
7917 | FLI | 300 | 9 3/8 | 10 1/4 | 11 1/4 | 0 | |||
7918 | FLIA | 0 | 0 | ||||||
7919 | FLIC | 100 | 43 1/4 | 43 1/4 | 46 1/4 | 0 | |||
7920 | FLINX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.63 | 0 |
7921 | FLIR | 100 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 5/8 | 4400 |
7922 | FLISX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0 |
7923 | FLITX | 0 | 13.60 | 13.60 | 14.24 | 0 | |||
7924 | FLK | 200 | 36 | 0 | |||||
7925 | FLLC | 200 | 8.5000 | 0 | |||||
7926 | FLM | 200 | 20 1/4 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 20 5/8 | 400 |
7927 | FLMCX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
7928 | FLMFX | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0 |
7929 | FLMGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
7930 | FLMK | 800 | 5 1/8 | 5 1/2 | 5 5/8 | 5 | 5 1/8 | 5 5/8 | 31300 |
7931 | FLMMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 |
7932 | FLMXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.22 | 4.31 | 6656 |
7933 | FLNB | 100 | 48 | 48 | 49 1/4 | 0 | |||
7934 | FLNCX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.91 | 0 |
7935 | FLNYX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.35 | 0 |
7936 | FLO | 1200 | 13 | 13 | 13 | 13 | 12 5/8 | 13 | 1200 |
7937 | FLOG | 1000 | 0.0700 | 0.0350 | 0.0625 | 0 | |||
7938 | FLOTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.35 | 0 |
7939 | FLOW | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 10000 |
7940 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | ||||
7941 | FLPB | 200 | 15 1/8 | 15 | 16 1/2 | 0 | |||
7942 | FLPLM | 100 | 102.5300 | 0 | |||||
7943 | FLPLN | 200 | 100.0000 | 0 | |||||
7944 | FLPLP | 100 | 60.0000 | 0 | |||||
7945 | FLPSX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 19.12 | 0 |
7946 | FLPW | 0 | 0 | ||||||
7947 | FLPWM | 500 | 64.7500 | 0 | |||||
7948 | FLPWN | 200 | 66.0250 | 0 | |||||
7949 | FLPWO | 100 | 66.3750 | 0 | |||||
7950 | FLPXP | 100 | 102.5300 | 0 | |||||
7951 | FLQD | 2500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5700 | 0.7400 | 2500 |
7952 | FLR | 300 | 63 1/8 | 63 3/8 | 63 7/8 | 0 | |||
7953 | FLRFX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
7954 | FLRO | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 100 |
7955 | FLROW | 1000 | 2 | 2 | 2 1/4 | 0 | |||
7956 | FLSC | 100 | 4 | 4 | 4 | 4 | 3 1/2 | 4 | 100 |
7957 | FLSGX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
7958 | FLSH | 0 | 0 | ||||||
7959 | FLSHF | 100 | 3 7/8 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 1800 |
7960 | FLST | 1200 | 4 3/8 | 4 | 4 3/8 | 3 3/4 | 4 | 4 3/8 | 188600 |
7961 | FLSTP | 700 | 12 | 12 1/4 | 12 1/2 | 12 | 12 | 12 3/8 | 11800 |
7962 | FLT | 300 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 40 5/8 | 41 1/8 | 1300 |
7963 | FLT.W | 0 | 0 | ||||||
7964 | FLT/WS/A | 2000 | 16 | 0 | |||||
7965 | FLTDX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.02 | 0 |
7966 | FLTFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
7967 | FLTIX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
7968 | FLTMX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
7969 | FLTSX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 |
7970 | FLTpB | 300 | 26 7/8 | 0 | |||||
7971 | FLTpC | 400 | 26 | 26 | 26 | 26 | 400 | ||
7972 | FLTpD | 100 | 26 5/8 | 0 | |||||
7973 | FLTpE | 300 | 28 1/8 | 27 7/8 | 28 1/8 | 27 7/8 | 1900 | ||
7974 | FLUCX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
7975 | FLVB | 1000 | 1.5000 | 1.0000 | 2.0000 | 0 | |||
7976 | FLVBX | 0 | 13.97 | 13.97 | 14.63 | 0 | |||
7977 | FLWR | 1000 | 5 1/2 | 5 1/4 | 5 5/8 | 0 | |||
7978 | FLXAF | 0 | 0 | ||||||
7979 | FLXBX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0 |
7980 | FLXS | 200 | 10 | 10 | 10 | 10 | 9 1/4 | 10 | 600 |
7981 | FLY | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 100 | ||
7982 | FLY.A | 0 | 0 | ||||||
7983 | FLY.B | 0 | 0 | ||||||
7984 | FLYA | 0 | 0 | ||||||
7985 | FLYAF | 2000 | 4 1/8 | 3 1/2 | 4 1/2 | 0 | |||
7986 | FLYE | 200 | 5.5000 | 5.0000 | 5.5000 | 4.3750 | 4.7500 | 5.5000 | 23700 |
7987 | FLYP | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7988 | FLYT | 1000 | 9 | 9 | 9 1/2 | 0 | |||
7989 | FLYTU | 2500 | 23 1/2 | 22 | 23 1/2 | 0 | |||
7990 | FLYTW | 2000 | 9 3/8 | 8 7/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 4000 |
7991 | FLYTZ | 1200 | 4 3/8 | 4 3/8 | 4 3/4 | 0 | |||
7992 | FLw | 0 | 0 | ||||||
7993 | FM | 100 | 5 7/8 | 5 3/4 | 6 | 0 | |||
7994 | FMAC | 5000 | 18 3/8 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 16700 |
7995 | FMAFX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 |
7996 | FMAGX | 0 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 88.04 | 0 |
7997 | FMASX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
7998 | FMB | 0 | 0 | ||||||
7999 | FMB+ | 0 | 0 | ||||||
8000 | FMBC | 600 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 2600 |
8001 | FMBD | 3500 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 13 1/4 | 13 3/4 | 8000 |
8002 | FMBDX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
8003 | FMBH | 300 | 34.0000 | 0 | |||||
8004 | FMBI | 700 | 28 1/2 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 2300 |
8005 | FMBIX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
8006 | FMBK | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 3/4 | 100 |
8007 | FMBL | 5 | 1850.00 | 1830.00 | 1870.00 | 0 | |||
8008 | FMBN | 200 | 30 | 28 3/4 | 30 | 0 | |||
8009 | FMBO | 100 | 30.0000 | 0 | |||||
8010 | FMBXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.00 | 5.15 | 948 |
8011 | FMBp | 200 | 26 | 26 | 26 | 26 | 200 | ||
8012 | FMC | 100 | 67 5/8 | 68 5/8 | 69 3/4 | 0 | |||
8013 | FMCO | 600 | 33 1/2 | 32 1/2 | 34 | 0 | |||
8014 | FMCPX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
8015 | FMCSX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
8016 | FMCT | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 500 |
8017 | FMCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.00 | 5.15 | 177 |
8018 | FMDA | 0 | 0 | ||||||
8019 | FMDAY | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 1000 |
8020 | FMDCX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
8021 | FMDD | 0 | 0 | ||||||
8022 | FMDDQ | 9000 | 0.0200 | 0 | |||||
8023 | FMDS | 0 | 0 | ||||||
8024 | FMDTX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.98 | 0 |
8025 | FMDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.55 | 5.76 | 2745 |
8026 | FMDYW | 2000 | 1/4 | 3/16 | 1/2 | 0 | |||
8027 | FMEIX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 |
8028 | FMER | 100 | 28 3/4 | 28 3/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 33700 |
8029 | FMFDX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
8030 | FMFK | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1875 | 1000 |
8031 | FMFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.02 | 5.16 | 10622 |
8032 | FMG | 300 | 7 7/8 | 8 | 8 1/4 | 0 | |||
8033 | FMGCX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.57 | 0 |
8034 | FMGFX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
8035 | FMGGX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
8036 | FMGIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
8037 | FMGL | 500000 | 0.0002 | 0 | |||||
8038 | FMGM | 0 | 0 | ||||||
8039 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | |||
8040 | FMHTX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
8041 | FMI | 300 | 8 7/8 | 9 3/8 | 9 1/2 | 0 | |||
8042 | FMICX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.11 | 0 |
8043 | FMIFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
8044 | FMIIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
8045 | FMILX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.74 | 0 |
8046 | FMINX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.76 | 0 |
8047 | FMISX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.21 | 0 |
8048 | FMITX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.36 | 0 |
8049 | FMIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.18 | 4.02 | 2344 |
8050 | FMJE | 2400 | 21.0000 | 0 | |||||
8051 | FMLN | 0 | 0 | ||||||
8052 | FMLY | 300 | 17 5/8 | 17 5/8 | 17 3/4 | 17 5/8 | 17 5/8 | 18 | 1800 |
8053 | FMMB | 100 | 16.5000 | 0 | |||||
8054 | FMMN | 0 | 0 | ||||||
8055 | FMMXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.98 | 5.12 | 1213 |
8056 | FMN | 500 | 19 1/2 | 18 3/8 | 18 7/8 | 0 | |||
8057 | FMNB | 100 | 40.7500 | 0 | |||||
8058 | FMNXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 4.85 | 5.09 | 1158 |
8059 | FMO | 300 | 20 1/2 | 20 1/2 | 20 7/8 | 0 | |||
8060 | FMOR | 2000 | 6 1/8 | 5 3/4 | 6 1/2 | 0 | |||
8061 | FMOTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.40 | 0 |
8062 | FMPO | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 1300 |
8063 | FMPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.61 | 5.84 | 72495 |
8064 | FMR | 100 | 4 5/8 | 4 3/8 | 4 3/4 | 0 | |||
8065 | FMRIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
8066 | FMS.A | 0 | 0 | ||||||
8067 | FMSB | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 1/4 | 17 1/2 | 500 |
8068 | FMSFX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
8069 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
8070 | FMST | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 1/2 | 12 1/2 | 400 |
8071 | FMSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.19 | 3.94 | 5220 |
8072 | FMT | 100 | 36 | 34 5/8 | 35 1/8 | 0 | |||
8073 | FMTAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.24 | 0 |
8074 | FMTC | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
8075 | FMTEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
8076 | FMTG | 1100 | 0.0050 | 0 | |||||
8077 | FMTI | 1500 | 5.6250 | 5.0000 | 5.7500 | 0 | |||
8078 | FMTRX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
8079 | FMTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.30 | 5.51 | 6775 |
8080 | FMTw | 0 | 0 | ||||||
8081 | FMUIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
8082 | FMWF | 0 | 0 | ||||||
8083 | FMXI | 1200 | 8 | 7 5/8 | 8 1/4 | 7 5/8 | 8 | 8 1/4 | 33900 |
8084 | FMXSX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
8085 | FMY | 200 | 22 7/8 | 22 1/2 | 23 | 0 | |||
8086 | FNAN | 80 | 1580.00 | 1530.00 | 1580.00 | 0 | |||
8087 | FNAT | 200 | 19/32 | 19/32 | 21/32 | 19/32 | 19/32 | 21/32 | 3200 |
8088 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | |||
8089 | FNBC | 1200 | 8 | 7 7/8 | 8 | 7 5/8 | 7 5/8 | 8 | 2700 |
8090 | FNBD | 300 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | 300 | ||
8091 | FNBF | 1000 | 20 1/2 | 20 | 22 | 0 | |||
8092 | FNBM | 0 | 0 | ||||||
8093 | FNBN | 100 | 23 3/4 | 21 1/2 | 24 1/2 | 0 | |||
8094 | FNBP | 200 | 26.0000 | 0 | |||||
8095 | FNBR | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/4 | 1000 |
8096 | FNBS | 100 | 35.5000 | 0 | |||||
8097 | FNBpB | 500 | 91 | 0 | |||||
8098 | FNBpC | 8800 | 98 7/8 | 0 | |||||
8099 | FNBpE | 200 | 25 5/8 | 0 | |||||
8100 | FNBpV | 100 | 62 1/2 | 0 | |||||
8101 | FNCA | 0 | 0 | ||||||
8102 | FNCN | 5900 | 14.0625 | 0 | |||||
8103 | FNCO | 10000 | 2 5/8 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 32800 |
8104 | FND | 9800 | 18 3/4 | 0 | |||||
8105 | FNEEX | 0 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0 |
8106 | FNF | 300 | 18 1/4 | 17 3/4 | 18 1/8 | 0 | |||
8107 | FNGB | 200 | 16 | 16 | 16 | 16 | 15 1/2 | 16 | 600 |
8108 | FNGC | 2000 | 1 1/2 | 1 7/16 | 1 9/16 | 0 | |||
8109 | FNGCP | 700 | 7 1/4 | 7 | 9 | 0 | |||
8110 | FNGCW | 18000 | 1/8 | 1/8 | 3/16 | 0 | |||
8111 | FNH | 400 | 15 | 0 | |||||
8112 | FNIN | 100 | 36 | 34 | 36 1/2 | 0 | |||
8113 | FNIP | 200 | 29.0000 | 0 | |||||
8114 | FNJHX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
8115 | FNJIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.74 | 0 |
8116 | FNJXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.11 | 3.76 | 4706 |
8117 | FNL | 1000 | 7 | 7 | 7 | 7 | 1000 | ||
8118 | FNLB | 100 | 77.0000 | 0 | |||||
8119 | FNLY | 2500 | 11 45/64 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 3/4 | 14000 |
8120 | FNM | 100 | 121 7/8 | 121 3/8 | 122 1/4 | 121 3/8 | 121 5/8 | 122 3/8 | 1200 |
8121 | FNMIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
8122 | FNMTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.65 | 0 |
8123 | FNMXX | 0 | 0.44 | 5.27 | 5.41 | 7530 | |||
8124 | FNPEX | 0 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0 |
8125 | FNQ | 100 | 21 1/8 | 21 1/4 | 21 7/8 | 0 | |||
8126 | FNRA | 1300 | 0.0010 | 0 | |||||
8127 | FNRI | 2000 | 15 1/4 | 14 3/4 | 15 3/8 | 14 3/4 | 14 3/4 | 15 3/8 | 3400 |
8128 | FNRXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.23 | 5.42 | 8538 |
8129 | FNRZ | 500 | 7.0000 | 0 | |||||
8130 | FNSC | 100 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 1100 |
8131 | FNSIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
8132 | FNSMX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
8133 | FNTF | 4000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.8125 | 5200 |
8134 | FNTIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
8135 | FNTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.50 | 4.11 | 2748 |
8136 | FNUIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.16 | 0 |
8137 | FNUXX | 0 | 0.56 | 4.70 | 4.81 | 1393 | |||
8138 | FNV | 2000 | 48 7/8 | 48 7/8 | 48 7/8 | 48 7/8 | 48 7/8 | 49 5/8 | 2000 |
8139 | FNWp | 50000 | 112 3/8 | 0 | |||||
8140 | FNYFX | 0 | 14.87 | 14.87 | 15.86 | 0 | |||
8141 | FNYTX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.33 | 0 |
8142 | FNYXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.13 | 3.84 | 8161 |
8143 | FOA | 3600 | 44 | 42 1/2 | 42 7/8 | 0 | |||
8144 | FOBB | 200 | 19.5000 | 0 | |||||
8145 | FOBBA | 1000 | 20 3/4 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 1100 |
8146 | FOBC | 200 | 14 7/8 | 14 1/2 | 15 | 1000 | |||
8147 | FOBT | 700 | 22.0000 | 0 | |||||
8148 | FOCC | 0 | 0 | ||||||
8149 | FOCPX | 0 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 30.57 | 0 |
8150 | FOCS | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/8 | 2500 |
8151 | FOCXX | 0 | 0.28 | 5.32 | 5.48 | 2384 | |||
8152 | FOD | 300 | 7/8 | 1/2 | 1 1/4 | 0 | |||
8153 | FODT | 600 | 0.8125 | 0 | |||||
8154 | FODXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.76 | 4.82 | 467 |
8155 | FOE | 300 | 23 5/8 | 23 7/8 | 24 3/8 | 0 | |||
8156 | FOEQX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 |
8157 | FOEX | 2400 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 2.5000 | 3900 |
8158 | FOFF | 400 | 7/8 | 7/8 | 15/16 | 7/8 | 7/8 | 15/16 | 11300 |
8159 | FOFIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
8160 | FOGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.94 | 5.04 | 911 |
8161 | FOH/A | 100 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | |||
8162 | FOH/B | 100 | 5 1/8 | 3 7/8 | 4 3/8 | 0 | |||
8163 | FOHCX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
8164 | FOHFX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
8165 | FOHTX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.16 | 0 |
8166 | FOHXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.23 | 3.95 | 2031 |
8167 | FOHYX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.07 | 0 |
8168 | FOIBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.69 | 0 |
8169 | FOIL | 500 | 15 | 15 | 15 3/8 | 0 | |||
8170 | FOILD | 4000 | 15 1/8 | 15 1/8 | 15 3/8 | 15 1/8 | 15 1/8 | 15 1/2 | 33100 |
8171 | FOILO | 300 | 11 | 11 | 11 | 11 | 11 | 11 1/4 | 1400 |
8172 | FOILW | 2000 | 15/16 | 7/8 | 15/16 | 7/8 | 3/4 | 15/16 | 6000 |
8173 | FOKKY | 0 | 0 | ||||||
8174 | FOMBX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.32 | 0 |
8175 | FOMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.30 | 4.09 | 2986 |
8176 | FON | 200 | 41 1/8 | 40 3/4 | 41 1/4 | 40 3/4 | 41 | 41 1/4 | 13400 |
8177 | FONC | 0 | 0 | ||||||
8178 | FONE | 600 | 7/32 | 7/32 | 1/4 | 0 | |||
8179 | FONEU | 5000 | 1/4 | 3/16 | 3/8 | 0 | |||
8180 | FONEW | 7000 | 1/16 | 1/32 | 1/8 | 0 | |||
8181 | FONHX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.92 | 0 |
8182 | FONM | 0 | 0 | ||||||
8183 | FONMW | 4000 | 0.4100 | 0.1250 | 0.6250 | 0 | |||
8184 | FONR | 300 | 2 9/16 | 2 5/8 | 2 5/8 | 2 17/32 | 2 9/16 | 2 5/8 | 17200 |
8185 | FONX | 500 | 3.9375 | 3.7500 | 4.0625 | 3.7187 | 3.9375 | 4.0625 | 81200 |
8186 | FONp | 100 | 103 1/2 | 105 | 125 | 0 | |||
8187 | FONpA | 100 | 100 | 90 | 110 | 0 | |||
8188 | FOOD | 1000 | 9/32 | 9/32 | 3/8 | 0 | |||
8189 | FOODG | 0 | 0 | ||||||
8190 | FOODP | 200 | 10.0000 | 0 | |||||
8191 | FOOQ | 2500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 5200 |
8192 | FOOQW | 4000 | 5/16 | 5/16 | 11/16 | 0 | |||
8193 | FOOT | 200 | 8 5/8 | 8 | 8 5/8 | 8 | 8 | 8 5/8 | 1500 |
8194 | FOR | 800 | 8 5/8 | 8 1/2 | 9 1/8 | 0 | |||
8195 | FORD | 700 | 9 3/8 | 9 | 9 3/8 | 0 | |||
8196 | FORDL | 1000 | 2.8750 | 0 | |||||
8197 | FORDW | 25000 | 3.0000 | 0 | |||||
8198 | FORE | 10000 | 54 1/8 | 53 7/8 | 54 1/2 | 52 1/2 | 54 1/8 | 54 1/2 | 134700 |
8199 | FORL | 700 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 2900 |
8200 | FORLL | 10400 | 3/16 | 3/16 | 1/4 | 0 | |||
8201 | FORM | 0 | 0 | ||||||
8202 | FORMF | 2000 | 15 | 14 5/8 | 15 1/4 | 14 5/8 | 14 3/4 | 15 1/4 | 39400 |
8203 | FORT | 100 | 22 5/8 | 22 3/4 | 22 3/4 | 22 3/8 | 22 3/8 | 22 3/4 | 23300 |
8204 | FORV | 0 | 0 | ||||||
8205 | FORXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.84 | 4.93 | 1126 |
8206 | FOSFX | 0 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0 |
8207 | FOSIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
8208 | FOSL | 1000 | 7 1/2 | 7 1/4 | 7 3/4 | 7 | 7 1/4 | 7 3/4 | 76800 |
8209 | FOTO | 500 | 21 1/4 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 4500 |
8210 | FOTSX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.16 | 0 |
8211 | FOTV | 300 | 0.0010 | 0 | |||||
8212 | FOUD | 0 | 0 | ||||||
8213 | FOUNX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0 |
8214 | FOUR | 1200 | 8 3/4 | 7 7/8 | 8 3/4 | 0 | |||
8215 | FOX | 500 | 28 | 23 7/8 | 24 3/8 | 0 | |||
8216 | FOX.A | 0 | 0 | ||||||
8217 | FOXC | 0 | 0 | ||||||
8218 | FOXI | 1500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/4 | 1500 |
8219 | FOXp | 200 | 52 | 0 | |||||
8220 | FOXpA | 500 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 1000 | ||
8221 | FOZK | 200 | 12.5000 | 12.2500 | 13.8750 | 0 | |||
8222 | FPAFF | 0 | 0 | ||||||
8223 | FPAFY | 0 | 0 | ||||||
8224 | FPAM | 200 | 10 | 9 5/8 | 10 1/4 | 9 5/8 | 10 | 10 1/4 | 79700 |
8225 | FPAXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.41 | 4.08 | 2836 |
8226 | FPBBX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 |
8227 | FPBFX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.02 | 0 |
8228 | FPBIX | 0 | 12.20 | 12.20 | 12.58 | 0 | |||
8229 | FPBK | 300 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/4 | 11 3/4 | 12 1/4 | 1300 |
8230 | FPBLX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.50 | 0 |
8231 | FPBN | 200 | 7 7/8 | 7 7/8 | 8 3/8 | 0 | |||
8232 | FPBSX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
8233 | FPC | 200 | 35 7/8 | 35 7/8 | 36 3/8 | 0 | |||
8234 | FPCXX | 0 | 0 | ||||||
8235 | FPD | 200 | 26 3/4 | 0 | |||||
8236 | FPDAX | 0 | 14.51 | 14.51 | 15.19 | 0 | |||
8237 | FPDXX | 0 | 0 | ||||||
8238 | FPEIX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.05 | 0 |
8239 | FPETX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.99 | 0 |
8240 | FPF | 500 | 15 1/4 | 15 | 15 3/8 | 0 | |||
8241 | FPFTX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.58 | 0 |
8242 | FPGP | 10000 | 1.0500 | 0.8750 | 1.0937 | 0 | |||
8243 | FPGXX | 0 | 0.27 | 4.60 | 4.70 | 594 | |||
8244 | FPHI | 10000 | 0.0500 | 0.0450 | 0.0575 | 0 | |||
8245 | FPHN | 0 | 0 | ||||||
8246 | FPI | 200 | 5 7/8 | 0 | |||||
8247 | FPIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.73 | 4.87 | 347 |
8248 | FPL | 100 | 45 3/8 | 45 1/2 | 45 1/2 | 45 1/4 | 45 1/8 | 45 1/2 | 800 |
8249 | FPLGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.28 | 0 |
8250 | FPLpA | 1600 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/2 | 3400 | ||
8251 | FPMI | 1000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5937 | 1000 |
8252 | FPMXX | 0 | 0.25 | 5.03 | 5.17 | 2078 | |||
8253 | FPNIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.37 | 0 |
8254 | FPNTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.86 | 0 |
8255 | FPNX | 5000 | 1 19/64 | 1 13/32 | 1 13/32 | 1 3/16 | 1 1/4 | 1 5/16 | 249100 |
8256 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | |||
8257 | FPO | 2300 | 1 | 0 | |||||
8258 | FPOXX | 0 | 0 | ||||||
8259 | FPP | 0 | 254.06 | 254.51 | 254.91 | 253.55 | 0 | ||
8260 | FPPFX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 20.26 | 0 |
8261 | FPPTX | 0 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 27.09 | 0 |
8262 | FPRAX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.57 | 0 |
8263 | FPRTX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.18 | 0 |
8264 | FPRY | 600 | 20 1/4 | 20 1/4 | 21 | 0 | |||
8265 | FPS | 0 | 246.55 | 0 | |||||
8266 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
8267 | FPSSX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
8268 | FPT | 400 | 7 3/4 | 7 5/8 | 8 | 0 | |||
8269 | FPTCX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
8270 | FPTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.38 | 4.20 | 2386 |
8271 | FPU | 500 | 18 7/8 | 18 1/4 | 19 5/8 | 0 | |||
8272 | FPURX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
8273 | FPX | 100 | 4 9/16 | 4 1/8 | 4 9/16 | 0 | |||
8274 | FPX.W | 0 | 0 | ||||||
8275 | FPX/WS | 1000 | 3 | 0 | |||||
8276 | FPXTX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
8277 | FPXXX | 0 | 0.24 | 3.43 | 3.43 | 2419 | |||
8278 | FQE | 2700 | 19 3/8 | 0 | |||||
8279 | FQGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.09 | 5.24 | 1221 |
8280 | FQJ/Aw | 0 | 0 | ||||||
8281 | FQNB | 300 | 79.0000 | 0 | |||||
8282 | FQTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.28 | 5.47 | 3461 |
8283 | FR | 100 | 22 | 21 1/2 | 22 1/8 | 0 | |||
8284 | FRA | 15000 | 5 1/8 | 4 5/8 | 5 | 0 | |||
8285 | FRAC | 1000 | 11 1/2 | 11 3/4 | 12 | 11 1/2 | 11 1/2 | 12 | 6000 |
8286 | FRAF | 100 | 28.5000 | 0 | |||||
8287 | FRAG | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 3/4 | 1300 |
8288 | FRALX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 |
8289 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
8290 | FRAXX | 0 | 0 | ||||||
8291 | FRBAX | 0 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 29.40 | 0 |
8292 | FRBC | 0 | 0 | ||||||
8293 | FRBFX | 0 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0 |
8294 | FRBK | 10200 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
8295 | FRBKP | 400 | 7.2500 | 0 | |||||
8296 | FRBSX | 0 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 27.13 | 0 |
8297 | FRC/C | 0 | 0 | ||||||
8298 | FRCC | 200 | 18 1/2 | 18 1/2 | 19 | 0 | |||
8299 | FRCCP | 100 | 34 | 36 | 40 | 0 | |||
8300 | FRCH | 2500 | 1.1250 | 1.0000 | 1.2500 | 0 | |||
8301 | FRCIX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.92 | 0 |
8302 | FRCM | 5000 | 0.6562 | 0.5625 | 0.6875 | 0 | |||
8303 | FRCOX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 |
8304 | FRCR | 1000 | 1.1250 | 0.8750 | 1.6250 | 0 | |||
8305 | FRCXX | 0 | 0.43 | 5.05 | 5.18 | 13174 | |||
8306 | FRD | 700 | 4 | 0 | |||||
8307 | FRDA | 300 | 8.5000 | 7.2500 | 8.7500 | 0 | |||
8308 | FRDAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.38 | 0 |
8309 | FRDIX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
8310 | FRDM | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 | 500 |
8311 | FRDPX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 19.13 | 0 |
8312 | FRE | 100 | 80 1/8 | 80 | 80 3/8 | 0 | |||
8313 | FREC | 0 | 0 | ||||||
8314 | FRECC | 0 | 0 | ||||||
8315 | FRED | 400 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 700 |
8316 | FREEX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.68 | 0 |
8317 | FREIX | 0 | 16.20 | 16.20 | 16.20 | 0 | |||
8318 | FRES | 300 | 11 | 10 1/2 | 11 | 10 1/2 | 10 7/8 | 11 1/8 | 65400 |
8319 | FREST | 0 | 0 | ||||||
8320 | FRESX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
8321 | FREVS | 2000 | 23.0000 | 0 | |||||
8322 | FREXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.37 | 5.64 | 3537 |
8323 | FREp | 6000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 6000 | ||
8324 | FREpA | 100 | 25 3/4 | 0 | |||||
8325 | FRF | 100 | 9 7/8 | 10 | 10 1/2 | 0 | |||
8326 | FRFLX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.27 | 0 |
8327 | FRG | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 | 7 3/4 | 100 |
8328 | FRGB | 1000 | 6 | 6 | 6 | 6 | 5 1/4 | 6 1/4 | 1000 |
8329 | FRGLX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.94 | 0 |
8330 | FRGRX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
8331 | FRGUX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.57 | 0 |
8332 | FRGVX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.65 | 0 |
8333 | FRGXX | 0 | 0.65 | 4.71 | 4.82 | 3145 | |||
8334 | FRHAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.42 | 0 |
8335 | FRHIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.74 | 0 |
8336 | FRI | 400 | 4 13/16 | 5 1/16 | 5 7/8 | 0 | |||
8337 | FRIBX | 0 | 12.02 | 12.02 | 12.55 | 0 | |||
8338 | FRINX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
8339 | FRIRF | 0 | 0 | ||||||
8340 | FRIS | 0 | 0 | ||||||
8341 | FRK | 1000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 1000 | ||
8342 | FRKYX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.63 | 0 |
8343 | FRL | 53900 | 2 3/4 | 0 | |||||
8344 | FRM | 1000 | 26 1/2 | 24 | 24 1/4 | 0 | |||
8345 | FRMB | 100 | 267.0000 | 0 | |||||
8346 | FRMC | 0 | 0 | ||||||
8347 | FRME | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 25 1/2 | 26 3/4 | 400 |
8348 | FRMG | 5000 | 26 1/2 | 26 1/4 | 26 1/2 | 25 3/4 | 26 | 26 1/2 | 61100 |
8349 | FRML | 0 | 0 | ||||||
8350 | FRMLQ | 2000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0300 | 0.0900 | 2000 |
8351 | FRMOX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.50 | 0 |
8352 | FRMR | 0 | 0 | ||||||
8353 | FRMS | 0 | 0 | ||||||
8354 | FRMUX | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0 |
8355 | FRMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.45 | 5.66 | 2950 |
8356 | FRMY | 200 | 60.0000 | 0 | |||||
8357 | FRN | 100 | 19 5/8 | 19 1/2 | 19 5/8 | 19 1/2 | 900 | ||
8358 | FRNC | 200 | 0.0625 | 0 | |||||
8359 | FRNJX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.29 | 0 |
8360 | FRNS | 600 | 32.0000 | 1100 | |||||
8361 | FRNT | 700 | 6 5/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 7800 |
8362 | FRNTW | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 500 |
8363 | FRNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.79 | 3.88 | 613 |
8364 | FRNYX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.85 | 0 |
8365 | FRO | 200 | 30 1/8 | 30 | 30 1/2 | 0 | |||
8366 | FRONP | 100 | 67.0000 | 0 | |||||
8367 | FRORX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 |
8368 | FROUF | 0 | 0 | ||||||
8369 | FRP | 400 | 19 3/8 | 19 | 19 3/8 | 0 | |||
8370 | FRPAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.98 | 0 |
8371 | FRPC | 3600 | 32.0000 | 0 | |||||
8372 | FRPP | 1000 | 20 1/2 | 20 1/2 | 22 | 0 | |||
8373 | FRRF | 1000 | 1.3750 | 1.3125 | 1.3750 | 1.2500 | 1.1562 | 1.3750 | 41000 |
8374 | FRS | 1000 | 9 1/4 | 8 3/8 | 8 7/8 | 0 | |||
8375 | FRSGX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.17 | 0 |
8376 | FRSH | 200 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
8377 | FRSPX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 |
8378 | FRST | 1100 | 42 1/8 | 42 9/16 | 42 9/16 | 42 1/8 | 41 3/4 | 42 3/4 | 22000 |
8379 | FRSWX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
8380 | FRSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.45 | 5.62 | 2951 |
8381 | FRT | 100 | 22 1/2 | 22 3/8 | 22 1/2 | 0 | |||
8382 | FRTAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.25 | 0 |
8383 | FRTH | 1000 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 1/2 | 40 1/8 | 5800 |
8384 | FRTHZ | 400 | 34 3/8 | 34 3/8 | 35 | 0 | |||
8385 | FRTI | 0 | 0 | ||||||
8386 | FRTL | 0 | 0 | ||||||
8387 | FRTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.40 | 5.58 | 45621 |
8388 | FRTZ | 1200 | 40 1/4 | 40 1/4 | 40 3/4 | 40 1/4 | 40 1/4 | 40 3/4 | 15300 |
8389 | FRUNP | 400 | 75.7500 | 0 | |||||
8390 | FRUXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.17 | 5.30 | 1635 |
8391 | FRVAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 |
8392 | FRX | 100 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 5/8 | 48 1/8 | 100 |
8393 | FRXXX | 0 | 0.44 | 3.81 | 3.88 | 2713 | |||
8394 | FRpA | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | ||
8395 | FS | 0 | 367.60 | 0 | |||||
8396 | FSA | 300 | 24 7/8 | 24 5/8 | 25 1/4 | 0 | |||
8397 | FSAC | 0 | 0 | ||||||
8398 | FSACF | 0 | 0 | ||||||
8399 | FSAGX | 0 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 25.32 | 0 |
8400 | FSAIX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.62 | 0 |
8401 | FSAN | 200 | 25.1250 | 0 | |||||
8402 | FSAT | 5000 | 4.6875 | 4.6875 | 4.6875 | 4.6875 | 4.6250 | 4.7500 | 5000 |
8403 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | |||
8404 | FSATW | 3100 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
8405 | FSAVX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 22.53 | 0 |
8406 | FSAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.55 | 4.26 | 598 |
8407 | FSBA | 0 | 0 | ||||||
8408 | FSBC | 1500 | 6 3/8 | 6 3/8 | 7 1/8 | 0 | |||
8409 | FSBF | 700 | 23 1/8 | 23 1/8 | 23 3/4 | 0 | |||
8410 | FSBFX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.38 | 0 |
8411 | FSBI | 700 | 17 3/64 | 16 1/2 | 18 1/2 | 0 | |||
8412 | FSBS | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 200 |
8413 | FSBT | 1100 | 25 | 25 | 25 | 25 | 25 | 28 | 1100 |
8414 | FSBU | 300 | 14.5000 | 14.5000 | 15.5000 | 0 | |||
8415 | FSBX | 1100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 1100 |
8416 | FSBXW | 100 | 5/8 | 5/8 | 13/16 | 0 | |||
8417 | FSCAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
8418 | FSCGX | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 23.81 | 0 |
8419 | FSCHX | 0 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 38.25 | 0 |
8420 | FSCI | 100 | 76.2500 | 76.2500 | 76.2500 | 76.2500 | 75.0000 | 77.5000 | 1100 |
8421 | FSCMX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
8422 | FSCNY | 200 | 9 1/8 | 9 1/8 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 159100 |
8423 | FSCO | 2000 | 36 7/8 | 37 | 37 | 36 1/2 | 36 1/2 | 37 | 25100 |
8424 | FSCPX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.20 | 0 |
8425 | FSCR | 300 | 21 | 21 5/8 | 21 5/8 | 21 | 20 1/2 | 22 3/4 | 1300 |
8426 | FSCS | 0 | 0 | ||||||
8427 | FSCSX | 0 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 33.87 | 0 |
8428 | FSCX | 500 | 5 1/8 | 5 3/8 | 5 1/2 | 5 | 5 | 5 1/8 | 73500 |
8429 | FSDAX | 0 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 26.08 | 0 |
8430 | FSDCX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 18.37 | 0 |
8431 | FSDK | 0 | 0 | ||||||
8432 | FSDPX | 0 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 25.89 | 0 |
8433 | FSEA | 0 | 0 | ||||||
8434 | FSEAX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.40 | 0 |
8435 | FSEIX | 0 | 16.65 | 16.65 | 16.65 | 0 | |||
8436 | FSELX | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 25.57 | 0 |
8437 | FSEN | 0 | 0 | ||||||
8438 | FSENX | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 19.71 | 0 |
8439 | FSEQX | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
8440 | FSESX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.61 | 0 |
8441 | FSEVX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
8442 | FSFC | 400 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 400 |
8443 | FSFI | 1000 | 13 | 12 5/8 | 13 1/8 | 0 | |||
8444 | FSFLX | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0 |
8445 | FSFSX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0 |
8446 | FSFT | 500 | 4 3/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 10600 |
8447 | FSFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.17 | 3.55 | 7096 |
8448 | FSGIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
8449 | FSGSX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.40 | 0 |
8450 | FSGVX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
8451 | FSGXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.86 | 5.04 | 883 |
8452 | FSH | 400 | 33 3/4 | 34 3/4 | 35 1/4 | 0 | |||
8453 | FSHBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 |
8454 | FSHCX | 0 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 27.79 | 0 |
8455 | FSHIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
8456 | FSHOX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 19.95 | 0 |
8457 | FSHSX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
8458 | FSHWX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
8459 | FSI | 100 | 50 3/8 | 49 7/8 | 51 | 0 | |||
8460 | FSIAX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.48 | 0 |
8461 | FSIBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
8462 | FSIEX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.23 | 0 |
8463 | FSIGX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 |
8464 | FSII | 500 | 17 3/4 | 17 | 17 3/4 | 17 | 17 1/2 | 17 3/4 | 28100 |
8465 | FSIMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
8466 | FSINX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
8467 | FSISX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
8468 | FSIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.15 | 5.23 | 16976 |
8469 | FSJXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.38 | 4.08 | 4831 |
8470 | FSKIX | 0 | 19.44 | 19.44 | 19.44 | 0 | |||
8471 | FSL | 200 | 1 7/16 | 0 | |||||
8472 | FSLA | 100 | 16 | 15 3/4 | 16 1/2 | 0 | |||
8473 | FSLBX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.76 | 0 |
8474 | FSLEX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.64 | 0 |
8475 | FSLN | 600 | 0.2500 | 0 | |||||
8476 | FSLSX | 0 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 26.18 | 0 |
8477 | FSM | 1000 | 11 | 0 | |||||
8478 | FSMAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.36 | 0 |
8479 | FSMCX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.35 | 0 |
8480 | FSMIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
8481 | FSMKX | 0 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0 |
8482 | FSMO | 0 | 0 | ||||||
8483 | FSMXX | 0 | 0 | ||||||
8484 | FSN | 1200 | 4 1/8 | 0 | |||||
8485 | FSNGX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.72 | 0 |
8486 | FSNJ | 2000 | 15 7/8 | 15 3/4 | 16 3/4 | 0 | |||
8487 | FSNM | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 | 12 3/4 | 1000 |
8488 | FSNMX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
8489 | FSNR | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 5/8 | 5400 |
8490 | FSNXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.27 | 3.95 | 6547 |
8491 | FSNYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
8492 | FSOTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 |
8493 | FSPBX | 0 | 12.30 | 12.30 | 13.23 | 0 | |||
8494 | FSPCX | 0 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 26.81 | 0 |
8495 | FSPFX | 0 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 21.95 | 0 |
8496 | FSPG | 100 | 18 | 18 | 18 | 18 | 18 | 19 | 100 |
8497 | FSPHX | 0 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 100.06 | 0 |
8498 | FSPTX | 0 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 51.03 | 0 |
8499 | FSPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.31 | 4.14 | 12991 |
8500 | FSQBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.53 | 0 |
8501 | FSQGX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.16 | 0 |
8502 | FSR | 800 | 38 1/8 | 38 | 38 3/8 | 0 | |||
8503 | FSRBX | 0 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 23.13 | 0 |
8504 | FSRFX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 21.62 | 0 |
8505 | FSRP | 0 | 0 | ||||||
8506 | FSRPX | 0 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 26.58 | 0 |
8507 | FSRPZ | 200 | 39 3/4 | 39 | 42 | 0 | |||
8508 | FSRT | 0 | 0 | ||||||
8509 | FSRV | 0 | 0 | ||||||
8510 | FSRVF | 200 | 4 1/8 | 3 5/8 | 4 1/4 | 0 | |||
8511 | FSS | 200 | 24 3/8 | 24 3/4 | 25 1/8 | 0 | |||
8512 | FSSB | 200 | 12 1/2 | 12 | 13 | 0 | |||
8513 | FST | 0 | 3720.60 | 3717.30 | 3720.60 | 3716.90 | 0 | ||
8514 | FSTBX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
8515 | FSTCX | 0 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 46.78 | 0 |
8516 | FSTEX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
8517 | FSTFX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
8518 | FSTGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
8519 | FSTH | 400 | 15 | 14 3/4 | 15 1/2 | 0 | |||
8520 | FSTIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
8521 | FSTKX | 0 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0 |
8522 | FSTMQ | 2000 | 0.5000 | 0.3750 | 0.5000 | 0 | |||
8523 | FSTRA | 1000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 2200 |
8524 | FSTUX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
8525 | FSTXX | 0 | 0 | ||||||
8526 | FSUPY | 0 | 0 | ||||||
8527 | FSURY | 0 | 0 | ||||||
8528 | FSUTX | 0 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 45.59 | 0 |
8529 | FSUXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.32 | 5.57 | 7881 |
8530 | FSVB | 500 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 3100 |
8531 | FSVC | 0 | 0 | ||||||
8532 | FSVF | 1500 | 11.5000 | 0 | |||||
8533 | FSVLX | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 32.27 | 0 |
8534 | FSVP | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 2 1/16 | 1000 |
8535 | FSX | 0 | 372.06 | 371.73 | 372.06 | 371.69 | 0 | ||
8536 | FT | 100 | 9 1/8 | 9 1/8 | 9 1/4 | 0 | |||
8537 | FTAB | 400 | 4.6250 | 0 | |||||
8538 | FTAGX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 |
8539 | FTAR | 0 | 0 | ||||||
8540 | FTASX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
8541 | FTAZX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.93 | 0 |
8542 | FTBBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
8543 | FTBDX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
8544 | FTBIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
8545 | FTBRX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.11 | 0 |
8546 | FTBSX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
8547 | FTC | 15000 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | |||
8548 | FTCG | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 19 1/4 | 100 |
8549 | FTCHX | 0 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0 |
8550 | FTCN | 1000 | 0.5625 | 0.0625 | 2.5000 | 0 | |||
8551 | FTCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.53 | 4.34 | 19337 |
8552 | FTD | 900 | 15 5/8 | 0 | |||||
8553 | FTDXX | 0 | 0.28 | 5.17 | 5.33 | 11040 | |||
8554 | FTEC | 10000 | 1 13/32 | 1 15/32 | 1 1/2 | 1 13/32 | 1 13/32 | 1 15/32 | 34500 |
8555 | FTEK | 0 | 0 | ||||||
8556 | FTEKF | 5000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 13/16 | 4 7/8 | 8000 |
8557 | FTEL | 1500 | 1.1562 | 1.0000 | 1.3750 | 0.8750 | 1.0937 | 1.1562 | 205200 |
8558 | FTEN | 2200 | 60 1/8 | 59 3/4 | 60 1/4 | 59 3/4 | 59 3/4 | 60 1/4 | 23600 |
8559 | FTET | 400 | 19/32 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 7600 |
8560 | FTEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.25 | 3.97 | 36968 |
8561 | FTF | 500 | 13 3/4 | 0 | |||||
8562 | FTFC | 2500 | 19 1/2 | 19 1/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 11300 |
8563 | FTFIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.88 | 0 |
8564 | FTFMX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
8565 | FTFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.33 | 4.21 | 7979 |
8566 | FTGAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.46 | 0 |
8567 | FTGFX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
8568 | FTGIX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 |
8569 | FTHC | 1000 | 1.5000 | 1.3750 | 1.8750 | 0 | |||
8570 | FTHR | 100 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 5/8 | 1300 |
8571 | FTHRX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
8572 | FTHYX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.16 | 0 |
8573 | FTI | 0 | 3720.60 | 3713.40 | 3720.60 | 3713.40 | 0 | ||
8574 | FTIBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
8575 | FTIFF | 0 | 0 | ||||||
8576 | FTIFX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 |
8577 | FTIIX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.87 | 0 |
8578 | FTINX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
8579 | FTITX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.79 | 0 |
8580 | FTKV | 0 | 0 | ||||||
8581 | FTL | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 3/8 | 200 |
8582 | FTLAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.61 | 0 |
8583 | FTMIX | 0 | 12.74 | 12.74 | 13.59 | 0 | |||
8584 | FTMNX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 |
8585 | FTMXF | 0 | 0 | ||||||
8586 | FTMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.88 | 3.86 | 1592 |
8587 | FTNCX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
8588 | FTNLX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 |
8589 | FTNTX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.72 | 0 |
8590 | FTNYX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.49 | 0 |
8591 | FTOIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.83 | 0 |
8592 | FTORX | 0 | 12.09 | 12.09 | 12.90 | 0 | |||
8593 | FTOXX | 0 | 0 | ||||||
8594 | FTPAX | 0 | 13.06 | 13.06 | 13.93 | 0 | |||
8595 | FTPC | 0 | 0 | ||||||
8596 | FTPS | 1000 | 13 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 12 7/8 | 1637200 |
8597 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | |||
8598 | FTR | 500 | 31 | 30 1/8 | 32 1/4 | 0 | |||
8599 | FTREX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
8600 | FTRNX | 0 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0 |
8601 | FTRXX | 0 | 0.15 | 5.11 | 5.28 | 1264 | |||
8602 | FTSB | 200 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 12 1/8 | 200 |
8603 | FTSP | 400 | 14 1/4 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 50500 |
8604 | FTSSX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
8605 | FTTA | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0000 | 5000 |
8606 | FTTMX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.68 | 0 |
8607 | FTTR | 10000 | 11/32 | 11/32 | 11/32 | 11/32 | 1/4 | 11/32 | 11000 |
8608 | FTU | 100 | 53 1/2 | 54 1/4 | 54 1/2 | 0 | |||
8609 | FTUO | 0 | 0 | ||||||
8610 | FTUR | 0 | 0 | ||||||
8611 | FTUpB | 200 | 56 1/4 | 56 3/4 | 57 3/4 | 0 | |||
8612 | FTUpD | 0 | 96 | 95 | 97 1/2 | 0 | |||
8613 | FTUpE | 0 | 0 | ||||||
8614 | FTUpF | 32900 | 25 45/64 | 0 | |||||
8615 | FTVAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 |
8616 | FTX | 100 | 36 5/8 | 35 1/4 | 35 3/4 | 0 | |||
8617 | FTXTX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.16 | 0 |
8618 | FTXXX | 0 | 0 | ||||||
8619 | FUBC | 1300 | 8 1/8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 5400 |
8620 | FUGXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.80 | 4.94 | 707 |
8621 | FUIAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.80 | 0 |
8622 | FUJHY | 0 | 0 | ||||||
8623 | FUJI | 0 | 0 | ||||||
8624 | FUJIY | 1300 | 59 1/2 | 59 3/4 | 59 3/4 | 59 1/2 | 59 1/2 | 59 3/4 | 8500 |
8625 | FULC | 0 | 0 | ||||||
8626 | FULCF | 2500 | 26 7/8 | 27 1/2 | 27 1/2 | 26 3/4 | 26 1/4 | 27 1/2 | 8300 |
8627 | FULL | 1500 | 35 3/4 | 35 | 35 3/4 | 35 | 35 | 35 3/4 | 2800 |
8628 | FULT | 1200 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 21 1/4 | 4800 |
8629 | FUMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.21 | 5.37 | 1600 |
8630 | FUN | 200 | 37 | 37 | 37 | 37 | 37 | 37 3/8 | 300 |
8631 | FUNC | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 17 | 1000 |
8632 | FUND | 400 | 4 1/16 | 4 3/16 | 4 3/16 | 4 | 4 1/16 | 4 3/16 | 27400 |
8633 | FUNN | 1000 | 4 3/4 | 4 13/16 | 4 13/16 | 4 11/16 | 4 11/16 | 4 13/16 | 7600 |
8634 | FUNXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 2.65 | 3.80 | 111 |
8635 | FUPT | 100 | 0.1875 | 0 | |||||
8636 | FUR | 200 | 7 1/8 | 7 1/8 | 7 3/8 | 0 | |||
8637 | FURAQ | 0 | 0 | ||||||
8638 | FURN | 100 | 0.5625 | 0.5625 | 1.0625 | 0 | |||
8639 | FUS | 100 | 44 1/8 | 44 3/8 | 44 7/8 | 0 | |||
8640 | FUSA | 1000 | 4 3/4 | 4 1/2 | 5 1/8 | 0 | |||
8641 | FUSAW | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 5000 |
8642 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | |||
8643 | FUSBX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 |
8644 | FUSC | 1200 | 16 3/4 | 15 1/2 | 17 1/2 | 0 | |||
8645 | FUSCX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 |
8646 | FUSE | 200 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 31500 |
8647 | FUSEX | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
8648 | FUSGX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.36 | 0 |
8649 | FUSIX | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
8650 | FUSMX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 |
8651 | FUSN | 500 | 26 7/8 | 25 3/4 | 27 | 25 3/4 | 26 | 26 7/8 | 7500 |
8652 | FUSXX | 0 | 0.42 | 4.59 | 4.71 | 5852 | |||
8653 | FUSp | 100 | 39 | 0 | |||||
8654 | FUSpR | 0 | 0 | ||||||
8655 | FUTR | 100 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 3900 |
8656 | FUTU | 100 | 0.7500 | 0 | |||||
8657 | FUTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.97 | 5.15 | 11742 |
8658 | FVAL | 500 | 8.7600 | 8.5000 | 8.7500 | 0 | |||
8659 | FVATX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.24 | 0 |
8660 | FVB | 100 | 40 1/8 | 40 | 40 1/2 | 0 | |||
8661 | FVCO | 0 | 0 | ||||||
8662 | FVNB | 700 | 23 3/4 | 23 1/2 | 24 1/2 | 0 | |||
8663 | FVRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.96 | 5.00 | 2402 |
8664 | FVS | 0 | 56.46 | 0 | |||||
8665 | FVTR | 2700 | 6.1250 | 5.6250 | 6.5000 | 0 | |||
8666 | FVX | 0 | 53.98 | 54.20 | 54.20 | 53.98 | 0 | ||
8667 | FWAS | 200 | 15.0000 | 0 | |||||
8668 | FWAT | 150000 | 0.0025 | 0.0025 | 0.0100 | 0 | |||
8669 | FWBB | 300 | 2.5000 | 2.0000 | 4.0000 | 0 | |||
8670 | FWBI | 500 | 27 1/2 | 26 3/4 | 27 1/2 | 0 | |||
8671 | FWC | 300 | 43 1/2 | 44 1/8 | 44 5/8 | 0 | |||
8672 | FWCC | 100 | 29.0000 | 0 | |||||
8673 | FWCI | 0 | 0 | ||||||
8674 | FWEH | 500 | 6.0000 | 0 | |||||
8675 | FWGBX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 |
8676 | FWGGX | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 19.17 | 0 |
8677 | FWGHX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
8678 | FWGO | 1000 | 0.4062 | 0.3125 | 0.4062 | 0 | |||
8679 | FWIAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.46 | 0 |
8680 | FWLEX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
8681 | FWNC | 300 | 30 1/4 | 30 1/2 | 30 1/2 | 30 | 30 | 30 1/2 | 3600 |
8682 | FWSH | 1000 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 3/4 | 18 1/4 | 7100 |
8683 | FWSHP | 100 | 23 1/4 | 22 1/2 | 23 1/4 | 0 | |||
8684 | FWUEX | 0 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0 |
8685 | FWV | 102 | 20 7/8 | 0 | |||||
8686 | FWWB | 1500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 11500 |
8687 | FWWFX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
8688 | FWWGX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 |
8689 | FXAIF | 0 | 0 | ||||||
8690 | FXBC | 5000 | 5 3/8 | 4 3/4 | 5 3/4 | 0 | |||
8691 | FXCM | 2000 | 0.1300 | 0.1300 | 0.3125 | 0 | |||
8692 | FXCTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.53 | 0 |
8693 | FXCXX | 0 | 0 | ||||||
8694 | FXGW | 700 | 3.5000 | 3.1250 | 3.7500 | 0 | |||
8695 | FXHC | 332000 | 0.0001 | 0 | |||||
8696 | FXIC | 5000 | 0.2187 | 0.1250 | 0.2500 | 0 | |||
8697 | FXINX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.34 | 0 |
8698 | FXN | 100 | 38 1/2 | 0 | |||||
8699 | FXNCX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.37 | 0 |
8700 | FYBR | 2000 | 0.0001 | 0 | |||||
8701 | FYII | 0 | 0 | ||||||
8702 | FYNI | 7500 | 0.3750 | 0.4100 | 0.4100 | 0.3750 | 0.3750 | 0.4100 | 14400 |
8703 | Fp | 100 | 94 | 94 | 94 | 94 | 92 3/8 | 94 3/8 | 100 |
8704 | FpB | 300 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 1800 | ||
8705 | FpBw | 0 | 0 | ||||||
8706 | FpT | 200 | 27 7/8 | 27 3/4 | 27 7/8 | 27 3/4 | 7000 | ||
8707 | G | 100 | 53 1/2 | 54 | 54 | 53 1/2 | 53 1/2 | 53 7/8 | 300 |
8708 | G.A | 0 | 0 | ||||||
8709 | G.ADO | 0 | 0 | ||||||
8710 | G.AEG | 0 | 0 | ||||||
8711 | G.AFI | 0 | 0 | ||||||
8712 | G.AGG | 0 | 0 | ||||||
8713 | G.ALL | 0 | 0 | ||||||
8714 | G.ASK | 0 | 0 | ||||||
8715 | G.AUD | 0 | 0 | ||||||
8716 | G.B | 0 | 0 | ||||||
8717 | G.BAS | 0 | 0 | ||||||
8718 | G.BAY | 0 | 0 | ||||||
8719 | G.BBC | 0 | 0 | ||||||
8720 | G.BHW | 0 | 0 | ||||||
8721 | G.BIL | 0 | 0 | ||||||
8722 | G.BMW | 0 | 0 | ||||||
8723 | G.BOE | 0 | 0 | ||||||
8724 | G.BOS | 0 | 0 | ||||||
8725 | G.BRI | 0 | 0 | ||||||
8726 | G.BRT | 0 | 0 | ||||||
8727 | G.BUR | 0 | 0 | ||||||
8728 | G.BVM | 0 | 0 | ||||||
8729 | G.BVU | 0 | 0 | ||||||
8730 | G.BWK | 0 | 0 | ||||||
8731 | G.CBK | 0 | 0 | ||||||
8732 | G.CGU | 0 | 0 | ||||||
8733 | G.CMP | 0 | 0 | ||||||
8734 | G.DAI | 0 | 0 | ||||||
8735 | G.DBC | 0 | 0 | ||||||
8736 | G.DBK | 0 | 0 | ||||||
8737 | G.DGS | 0 | 0 | ||||||
8738 | G.DID | 0 | 0 | ||||||
8739 | G.DPF | 0 | 0 | ||||||
8740 | G.DRS | 0 | 0 | ||||||
8741 | G.DTL | 0 | 0 | ||||||
8742 | G.ECM | 0 | 0 | ||||||
8743 | G.FKR | 0 | 0 | ||||||
8744 | G.FOR | 0 | 0 | ||||||
8745 | G.HEN | 0 | 0 | ||||||
8746 | G.HFA | 0 | 0 | ||||||
8747 | G.HOT | 0 | 0 | ||||||
8748 | G.HOZ | 0 | 0 | ||||||
8749 | G.KAR | 0 | 0 | ||||||
8750 | G.KFH | 0 | 0 | ||||||
8751 | G.KFW | 0 | 0 | ||||||
8752 | G.KLK | 0 | 0 | ||||||
8753 | G.LHA | 0 | 0 | ||||||
8754 | G.LTY | 0 | 0 | ||||||
8755 | G.MAN | 0 | 0 | ||||||
8756 | G.MET | 0 | 0 | ||||||
8757 | G.MMD | 0 | 0 | ||||||
8758 | G.MMW | 0 | 0 | ||||||
8759 | G.OKO | 0 | 0 | ||||||
8760 | G.PLK | 0 | 0 | ||||||
8761 | G.POR | 0 | 0 | ||||||
8762 | G.PRS | 0 | 0 | ||||||
8763 | G.RWE | 0 | 0 | ||||||
8764 | G.RZE | 0 | 0 | ||||||
8765 | G.SAG | 0 | 0 | ||||||
8766 | G.SCH | 0 | 0 | ||||||
8767 | G.SIE | 0 | 0 | ||||||
8768 | G.SPH | 0 | 0 | ||||||
8769 | G.THY | 0 | 0 | ||||||
8770 | G.TWA | 0 | 0 | ||||||
8771 | G.VEB | 0 | 0 | ||||||
8772 | G.VIA | 0 | 0 | ||||||
8773 | G.VOW | 0 | 0 | ||||||
8774 | G.WEL | 0 | 0 | ||||||
8775 | G.WLG | 0 | 0 | ||||||
8776 | G/WS | 0 | 0 | ||||||
8777 | GA | 900 | 1 | 1 | 1 | 1 | 4400 | ||
8778 | GAA | 0 | 239.16 | 236.94 | 239.50 | 236.25 | 0 | ||
8779 | GAAAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.71 | 0 |
8780 | GAATX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
8781 | GAB | 800 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 2200 |
8782 | GABAX | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0 |
8783 | GABC | 100 | 31 1/4 | 30 | 32 1/2 | 0 | |||
8784 | GABCX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.94 | 0 |
8785 | GABDX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.36 | 0 |
8786 | GABEX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.60 | 0 |
8787 | GABGX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
8788 | GABSX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 19.37 | 0 |
8789 | GABTX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
8790 | GABVX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.56 | 0 |
8791 | GABXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.05 | 5.19 | 2251 |
8792 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | |||
8793 | GABrw | 0 | 3/64 | 5/16 | 0 | ||||
8794 | GACC | 500 | 13 1/2 | 12 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 14 | 1700 |
8795 | GACTX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.65 | 0 |
8796 | GADZ | 5000 | 24 1/2 | 25 1/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 | 34100 |
8797 | GAEGX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 18.46 | 0 |
8798 | GAEIX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.05 | 0 |
8799 | GAEO | 1000 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 10500 |
8800 | GAF | 0 | 0 | ||||||
8801 | GAFP | 0 | 0 | ||||||
8802 | GAGC | 0 | 0 | ||||||
8803 | GAGCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
8804 | GAGIX | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 6.97 | 0 |
8805 | GAGLX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.23 | 0 |
8806 | GAHQX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.27 | 0 |
8807 | GAIEX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.04 | 0 |
8808 | GAIN | 3000 | 6.2500 | 0 | |||||
8809 | GAIT | 2000 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
8810 | GAL | 500 | 11 3/4 | 11 3/8 | 11 7/8 | 0 | |||
8811 | GALBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.79 | 0 |
8812 | GALEX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.43 | 0 |
8813 | GALX | 5000 | 1/2 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 87600 |
8814 | GALp | 1000 | 20 1/2 | 0 | |||||
8815 | GAM | 600 | 20 1/4 | 20 | 20 1/2 | 0 | |||
8816 | GAMB | 0 | 0 | ||||||
8817 | GAMBY | 400 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 23 1/8 | 400 |
8818 | GAME | 5000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
8819 | GAMI | 400 | 48 3/4 | 45 | 48 3/4 | 0 | |||
8820 | GAMNX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 22.61 | 0 |
8821 | GAN | 200 | 16 5/8 | 0 | |||||
8822 | GAND | 0 | 0 | ||||||
8823 | GANDF | 1000 | 16 5/64 | 15 3/4 | 16 1/8 | 15 29/64 | 16 | 16 1/8 | 366900 |
8824 | GANYX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.32 | 0 |
8825 | GAP | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 3/4 | 22 1/4 | 200 |
8826 | GAPCX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 18.43 | 0 |
8827 | GARB | 5900 | 0.3750 | 0.3125 | 0.4375 | 0 | |||
8828 | GARCF | 0 | 0 | ||||||
8829 | GARD | 4000 | 0.0100 | 0.0100 | 0.0200 | 104500 | |||
8830 | GARM | 1000 | 0.0500 | 0 | |||||
8831 | GARN | 500 | 1 3/4 | 1 9/16 | 1 3/4 | 0 | |||
8832 | GARRA | 1300 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1300 | ||
8833 | GART | 1700 | 44 | 44 | 44 3/4 | 44 | 44 | 44 3/4 | 9100 |
8834 | GARZ | 300 | 0.4375 | 0 | |||||
8835 | GAS | 100 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 | 27 3/4 | 100 |
8836 | GASEX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.75 | 0 |
8837 | GASFX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
8838 | GASI | 200 | 23 1/2 | 24 | 24 1/4 | 22 3/4 | 23 1/2 | 23 3/4 | 76800 |
8839 | GASIG | 6 | 152 1/2 | 185 | 199 | 0 | |||
8840 | GASS | 400 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/4 | 3 3/16 | 3 5/16 | 2000 |
8841 | GASSP | 800 | 3 1/2 | 3 1/4 | 4 | 0 | |||
8842 | GASSW | 2000 | 3/16 | 3/16 | 5/16 | 0 | |||
8843 | GASTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.54 | 0 |
8844 | GATE | 1400 | 23 1/8 | 22 3/8 | 23 1/4 | 22 1/8 | 23 | 23 1/8 | 314200 |
8845 | GATEX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 |
8846 | GATGX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
8847 | GATV | 2600 | 7.7500 | 0 | |||||
8848 | GATXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.62 | 4.82 | 3230 |
8849 | GAU | 1000 | 5 1/2 | 5 3/8 | 5 5/8 | 0 | |||
8850 | GAX | 0 | 237.91 | 236.42 | 238.70 | 235.28 | 0 | ||
8851 | GBC | 100 | 26 5/8 | 25 7/8 | 26 5/8 | 25 3/4 | 26 1/2 | 26 7/8 | 4800 |
8852 | GBCB | 4200 | 17 1/2 | 17 1/2 | 18 | 0 | |||
8853 | GBCI | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 1/4 | 200 |
8854 | GBCL | 1000 | 1.5000 | 0 | |||||
8855 | GBCS | 200 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 200 |
8856 | GBCT | 300 | 9 3/16 | 9 3/16 | 9 5/16 | 9 3/16 | 9 3/16 | 9 5/16 | 2100 |
8857 | GBDC | 200 | 0.6250 | 0.6250 | 0.9375 | 0 | |||
8858 | GBE | 600 | 1 7/8 | 2 1/8 | 2 5/8 | 0 | |||
8859 | GBF | 200 | 6 | 9 1/8 | 9 7/8 | 0 | |||
8860 | GBFAX | 0 | 10.39 | 10.39 | 10.91 | 0 | |||
8861 | GBFBX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
8862 | GBFC | 1000 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 1100 |
8863 | GBFP | 500 | 16.0000 | 0 | |||||
8864 | GBGIX | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0 |
8865 | GBGR | 10000 | 0.0050 | 0 | |||||
8866 | GBHLY | 0 | 0 | ||||||
8867 | GBI | 500 | 16 3/4 | 17 7/8 | 18 1/4 | 0 | |||
8868 | GBIT | 9000 | 3.7900 | 3.6250 | 4.3750 | 0 | |||
8869 | GBIZ | 1100 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 10 | 4400 |
8870 | GBL | 200 | 4 11/16 | 0 | |||||
8871 | GBLP | 1900 | 0.3750 | 0.2812 | 0.5312 | 0 | |||
8872 | GBLS | 200 | 19.0000 | 0 | |||||
8873 | GBLV | 1000 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
8874 | GBMT | 1500 | 0.1100 | 0.0700 | 0.1100 | 0.0700 | 0.0700 | 0.1100 | 2500 |
8875 | GBNC | 1500 | 4.2500 | 4.0000 | 5.0000 | 0 | |||
8876 | GBND | 400 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 4600 |
8877 | GBNDX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.68 | 0 |
8878 | GBP | 500 | 23 | 23 | 23 1/8 | 23 | 1400 | ||
8879 | GBPW | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 6 7/8 | 7 3/4 | 700 |
8880 | GBT.A | 0 | 0 | ||||||
8881 | GBTE | 10000 | 0.1300 | 0.1400 | 0.1800 | 0 | |||
8882 | GBTFX | 0 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0 |
8883 | GBTR | 100 | 56.5000 | 0 | |||||
8884 | GBTV | 0 | 0 | ||||||
8885 | GBTVK | 300 | 10 3/8 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 5700 |
8886 | GBTVP | 2000 | 53 3/4 | 53 | 54 1/4 | 0 | |||
8887 | GBTX | 0 | 0 | ||||||
8888 | GBTXF | 0 | 0 | ||||||
8889 | GBUG | 1500 | 0.0010 | 0 | |||||
8890 | GBX | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 500 | ||
8891 | GBYLF | 0 | 0 | ||||||
8892 | GC | 300 | 14 1/4 | 13 5/8 | 14 1/8 | 0 | |||
8893 | GCABX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
8894 | GCABY | 1000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 3/4 | 1000 |
8895 | GCAM | 200 | 7 1/8 | 0 | |||||
8896 | GCAMU | 100 | 7 1/4 | 0 | |||||
8897 | GCAMW | 200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 200 |
8898 | GCATX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.55 | 0 |
8899 | GCAXX | 0 | 0.39 | 3.26 | 4.04 | 4670 | |||
8900 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | |||
8901 | GCBLX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
8902 | GCBTX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
8903 | GCC | 400 | 8 3/8 | 8 3/8 | 8 5/8 | 0 | |||
8904 | GCCC | 2000 | 0.5000 | 0.2500 | 0.7500 | 0 | |||
8905 | GCCO | 200 | 30 | 29 3/4 | 30 | 29 3/4 | 29 5/8 | 30 | 4400 |
8906 | GCDV | 4000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2812 | 4000 |
8907 | GCER | 10000 | 0.0200 | 0.0150 | 0.0600 | 0 | |||
8908 | GCH | 1000 | 16 7/8 | 16 1/2 | 17 | 0 | |||
8909 | GCHC | 3000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 1.8750 | 28600 |
8910 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
8911 | GCHI | 200 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 7/8 | 22200 |
8912 | GCI | 200 | 60 1/2 | 60 3/8 | 61 1/4 | 0 | |||
8913 | GCM | 1000 | 12 1/16 | 12 1/16 | 12 1/16 | 12 1/16 | 8800 | ||
8914 | GCMXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 5.01 | 5.15 | 699 |
8915 | GCO | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 500 |
8916 | GCOO | 0 | 0 | ||||||
8917 | GCOR | 1000 | 9 | 7 3/4 | 9 | 0 | |||
8918 | GCR | 1000 | 7 7/8 | 7 15/16 | 8 5/16 | 0 | |||
8919 | GCR.W | 0 | 0 | ||||||
8920 | GCR/WS | 500 | 7 1/2 | 0 | |||||
8921 | GCRE | 0 | 0 | ||||||
8922 | GCREF | 300 | 21 7/8 | 22 1/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 9000 |
8923 | GCS | 1900 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 2000 | ||
8924 | GCSHU | 0 | 0 | ||||||
8925 | GCSR | 5000 | 0.0200 | 0 | |||||
8926 | GCT | 500 | 5 1/4 | 0 | |||||
8927 | GCTY | 0 | 0 | ||||||
8928 | GCV | 700 | 10 7/8 | 10 1/4 | 10 5/8 | 0 | |||
8929 | GCX | 200 | 32 3/4 | 33 3/4 | 34 1/2 | 0 | |||
8930 | GD | 100 | 60 1/2 | 60 1/8 | 60 7/8 | 0 | |||
8931 | GDC | 1200 | 14 3/4 | 14 5/8 | 15 | 0 | |||
8932 | GDCO | 0 | 0 | ||||||
8933 | GDF | 1000 | 12 | 12 | 12 | 12 | 1000 | ||
8934 | GDF.A | 0 | 0 | ||||||
8935 | GDFI | 1000 | 0.2300 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | 0.2300 | 28700 |
8936 | GDFIW | 10000 | 0.0400 | 0.0300 | 0.2000 | 0 | |||
8937 | GDFT | 4000 | 0.0100 | 0 | |||||
8938 | GDFY | 0 | 0 | ||||||
8939 | GDGAX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
8940 | GDIC | 8000 | 0.0001 | 0 | |||||
8941 | GDL.A | 0 | 0 | ||||||
8942 | GDLEW | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 5/8 | 5100 |
8943 | GDMI | 500 | 20 1/4 | 20 | 20 1/2 | 19 1/2 | 20 | 20 1/2 | 60000 |
8944 | GDMK | 100 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 600 |
8945 | GDP | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 1/16 | 1000 |
8946 | GDPA | 0 | 0 | ||||||
8947 | GDPAP | 100 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | |||
8948 | GDRI | 5000 | 0.9687 | 0.8750 | 1.0000 | 0 | |||
8949 | GDS.A | 0 | 0 | ||||||
8950 | GDS.B | 0 | 0 | ||||||
8951 | GDSC | 0 | 0 | ||||||
8952 | GDT | 200 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 1/8 | 40 1/2 | 500 |
8953 | GDTD | 0 | 0 | ||||||
8954 | GDUN | 0 | 0 | ||||||
8955 | GDVS | 1000 | 12 | 12 | 13 | 0 | |||
8956 | GDW | 100 | 54 7/8 | 54 5/8 | 55 1/8 | 0 | |||
8957 | GDX | 0 | 0 | ||||||
8958 | GDX.A | 0 | 0 | ||||||
8959 | GDX/A | 200 | 11 | 0 | |||||
8960 | GDXA | 0 | 0 | ||||||
8961 | GDYN | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 300 |
8962 | GDYS | 5000 | 8 1/16 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 10400 |
8963 | GE | 100 | 73 1/2 | 73 1/4 | 73 5/8 | 73 1/4 | 73 1/8 | 73 1/2 | 8100 |
8964 | GEACF | 0 | 0 | ||||||
8965 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | |||
8966 | GECM | 3000 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 4 15/16 | 5 1/16 | 3000 |
8967 | GECO | 1000 | 0.5000 | 0.4062 | 0.5000 | 0 | |||
8968 | GEEDX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 |
8969 | GEEIX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 |
8970 | GEEQX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 |
8971 | GEER | 500 | 5 1/4 | 6 3/8 | 6 3/8 | 5 | 5 1/4 | 5 1/2 | 37300 |
8972 | GEFIX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
8973 | GEG/WS | 0 | 1/2 | 1 | 0 | ||||
8974 | GEGEX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0 |
8975 | GEGP | 2500 | 2 1/8 | 2 | 2 1/8 | 0 | |||
8976 | GEGPW | 1800 | 9/16 | 9/16 | 15/16 | 0 | |||
8977 | GEGTX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 |
8978 | GEHL | 400 | 7 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 25400 |
8979 | GEIDX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 |
8980 | GEII | 1000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
8981 | GEITX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 |
8982 | GELW | 100 | 0.6875 | 0.6875 | 1.1250 | 0 | |||
8983 | GELX | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 1/4 | 13 3/4 | 17200 |
8984 | GEM | 5000 | 11 1/2 | 10 7/8 | 11 1/2 | 0 | |||
8985 | GEMBX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 |
8986 | GEMC | 300 | 2 1/8 | 2 5/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 1600 |
8987 | GEMS | 100 | 36 3/4 | 35 | 36 3/4 | 34 3/4 | 36 1/4 | 36 3/4 | 407600 |
8988 | GEMXX | 0 | 0.54 | 5.23 | 5.43 | 861 | |||
8989 | GEN | 1000 | 9 1/2 | 8 5/8 | 9 1/8 | 0 | |||
8990 | GENB | 0 | 0 | ||||||
8991 | GENBA | 700 | 45.5000 | 0 | |||||
8992 | GENBB | 100 | 46 | 46 | 46 | 46 | 44 | 47 | 100 |
8993 | GEND | 0 | 0 | ||||||
8994 | GENE | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/8 | 8400 |
8995 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | |||
8996 | GENI | 0 | 0 | ||||||
8997 | GENIW | 1000 | 18 1/4 | 18 1/2 | 19 1/2 | 0 | |||
8998 | GENIZ | 1000 | 57 1/4 | 58 | 58 | 57 1/4 | 57 | 57 3/4 | 4100 |
8999 | GENZ | 800 | 64 3/8 | 65 | 65 | 64 1/8 | 64 1/4 | 64 1/2 | 131500 |
9000 | GENZL | 1200 | 15 15/16 | 15 3/8 | 16 | 15 3/8 | 15 7/8 | 16 | 198400 |
9001 | GENZZ | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 1700 |
9002 | GEO | 2000 | 7 1/8 | 6 3/4 | 7 | 0 | |||
9003 | GEOI | 1300 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
9004 | GEOK | 1300 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
9005 | GEOKC | 0 | 0 | ||||||
9006 | GEOW | 4000 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 5500 |
9007 | GEOX | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
9008 | GER | 300 | 12 | 11 5/8 | 12 | 0 | |||
9009 | GESGX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 |
9010 | GESIX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 |
9011 | GESJ | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
9012 | GESLX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
9013 | GESSX | 0 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0 |
9014 | GEST | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 23 1/4 | 300 |
9015 | GET | 400 | 26 7/8 | 26 3/8 | 26 7/8 | 0 | |||
9016 | GETE | 0 | 0 | ||||||
9017 | GETEX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
9018 | GETGX | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0 |
9019 | GETK | 1000 | 0.1000 | 0 | |||||
9020 | GEUBX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
9021 | GEURX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.65 | 0 |
9022 | GEVTX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
9023 | GEWWX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
9024 | GF | 200 | 12 1/4 | 12 1/4 | 12 5/8 | 0 | |||
9025 | GFC | 0 | 0 | ||||||
9026 | GFCHX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
9027 | GFCO | 1000 | 23 | 21 1/2 | 23 1/2 | 0 | |||
9028 | GFD | 200 | 20 5/8 | 19 5/8 | 20 1/2 | 0 | |||
9029 | GFED | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 1/4 | 300 |
9030 | GFF | 400 | 8 7/8 | 9 1/4 | 9 5/8 | 0 | |||
9031 | GFFpI | 1000 | 9 1/8 | 0 | |||||
9032 | GFI | 100 | 3 1/4 | 3 1/8 | 3 5/8 | 0 | |||
9033 | GFID | 2400 | 1.0000 | 0 | |||||
9034 | GFII | 1500 | 28 3/4 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 7600 |
9035 | GFIN | 500 | 10 | 10 | 10 | 9 3/4 | 9 1/2 | 10 | 9100 |
9036 | GFIX | 10000 | 0.0700 | 0.0300 | 0.0700 | 0 | |||
9037 | GFLS | 500 | 17.2500 | 0 | |||||
9038 | GFMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.14 | 5.32 | 1477 |
9039 | GFS | 0 | 0 | ||||||
9040 | GFS.A | 0 | 0 | ||||||
9041 | GFS/A | 200 | 31 7/8 | 32 | 32 1/2 | 0 | |||
9042 | GFSA | 0 | 0 | ||||||
9043 | GFSAX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.61 | 0 |
9044 | GFSB | 300 | 19 1/4 | 19 1/4 | 20 | 0 | |||
9045 | GFSBX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
9046 | GFSI | 1000 | 4.6875 | 4.5000 | 4.7500 | 0 | |||
9047 | GFSV | 0 | 0 | ||||||
9048 | GFVW | 200 | 3.0000 | 1.5000 | 3.0000 | 0 | |||
9049 | GFW | 800 | 2 5/8 | 2 | 2 3/4 | 0 | |||
9050 | GFWO | 1000 | 2 | 1 7/8 | 2 1/8 | 0 | |||
9051 | GFX | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 200 | ||
9052 | GFY | 200 | 4 1/8 | 0 | |||||
9053 | GFZ | 500 | 4 1/4 | 4 1/4 | 4 3/8 | 0 | |||
9054 | GG | 0 | 0 | ||||||
9055 | GG.A | 0 | 0 | ||||||
9056 | GG/A | 100 | 12 5/8 | 0 | |||||
9057 | GG/B | 200 | 12 5/8 | 0 | |||||
9058 | GGA | 0 | 0 | ||||||
9059 | GGB | 0 | 0 | ||||||
9060 | GGC | 300 | 32 1/2 | 32 | 32 3/4 | 0 | |||
9061 | GGCC | 700 | 5 1/16 | 0 | |||||
9062 | GGCCU | 2000 | 5 1/2 | 0 | |||||
9063 | GGCCW | 5500 | 5/16 | 3/16 | 5/16 | 0 | |||
9064 | GGE | 100 | 11 5/8 | 11 1/2 | 12 | 0 | |||
9065 | GGG | 100 | 29 | 29 | 29 | 29 | 28 3/4 | 29 3/8 | 100 |
9066 | GGGIX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 9.43 | 0 |
9067 | GGGw | 0 | 18 1/4 | 20 1/2 | 0 | ||||
9068 | GGHCX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 22.13 | 0 |
9069 | GGHI | 2000 | 2.0000 | 2.0000 | 2.5000 | 0 | |||
9070 | GGIBX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 |
9071 | GGIFX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.45 | 0 |
9072 | GGINX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.33 | 0 |
9073 | GGIT | 2000 | 4.8750 | 5.0937 | 5.1250 | 4.8750 | 4.8750 | 5.1250 | 14200 |
9074 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | |||
9075 | GGNS | 300 | 8 1/8 | 8 | 8 1/8 | 7 3/4 | 7 7/8 | 8 1/8 | 31800 |
9076 | GGP | 1000 | 21 | 21 | 21 | 21 | 20 1/4 | 22 1/4 | 1000 |
9077 | GGRBX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 |
9078 | GGRIX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.33 | 0 |
9079 | GGSXX | 0 | 0.69 | 4.97 | 5.17 | 5125 | |||
9080 | GGT | 100 | 6 7/8 | 6 5/8 | 7 | 0 | |||
9081 | GGTI | 500 | 16 1/4 | 16 | 16 1/4 | 15 1/2 | 15 3/4 | 16 1/4 | 7900 |
9082 | GGTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.11 | 5.31 | 6514 |
9083 | GGUY | 500 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 11700 |
9084 | GGWL | 0 | 0 | ||||||
9085 | GGWTX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.04 | 0 |
9086 | GH | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 2000 |
9087 | GHAAX | 0 | 10.82 | 10.82 | 11.36 | 0 | |||
9088 | GHCI | 300 | 0.0100 | 0 | |||||
9089 | GHGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.91 | 5.08 | 1222 |
9090 | GHI | 600 | 11 7/8 | 11 7/8 | 12 1/4 | 0 | |||
9091 | GHIAX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.47 | 0 |
9092 | GHIBX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 |
9093 | GHM | 200 | 16 1/8 | 0 | |||||
9094 | GHPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.06 | 5.22 | 18802 |
9095 | GHQTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
9096 | GHS | 200 | 17 1/4 | 17 | 17 3/8 | 17 | 17 | 17 3/8 | 1700 |
9097 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | |||
9098 | GHTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.10 | 3.74 | 3824 |
9099 | GHV | 200 | 36 3/4 | 36 1/8 | 36 5/8 | 0 | |||
9100 | GHW | 1000 | 9 | 9 | 9 3/8 | 0 | |||
9101 | GHX/WD | 0 | 0 | ||||||
9102 | GI | 500 | 12 1/8 | 11 3/4 | 12 3/8 | 0 | |||
9103 | GIB | 1100 | 8 13/16 | 0 | |||||
9104 | GIB.A | 0 | 0 | ||||||
9105 | GIBG | 1000 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 3300 |
9106 | GIBR | 0 | 0 | ||||||
9107 | GIBRF | 0 | 0 | ||||||
9108 | GIBTX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
9109 | GIC | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/8 | 23 3/4 | 200 |
9110 | GICPX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
9111 | GID | 100 | 9 1/4 | 7 1/4 | 7 3/4 | 0 | |||
9112 | GIDE | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.2500 | 1000 |
9113 | GIDL | 200 | 16 | 16 | 16 3/8 | 16 | 16 | 16 1/4 | 33200 |
9114 | GIEMX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.42 | 0 |
9115 | GIEQX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 12.05 | 0 |
9116 | GIETX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
9117 | GIFAX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.29 | 0 |
9118 | GIFBX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
9119 | GIFT | 3000 | 1.9375 | 2.0625 | 2.0625 | 1.8750 | 1.9375 | 2.1875 | 15500 |
9120 | GIGA | 100 | 7 3/4 | 6 3/4 | 7 3/4 | 0 | |||
9121 | GIGRX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
9122 | GIGVX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
9123 | GII | 200 | 13 3/4 | 13 5/8 | 14 1/4 | 0 | |||
9124 | GIII | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 9/16 | 2 3/4 | 14500 |
9125 | GIIR | 200 | 2.1875 | 2.1250 | 2.5625 | 0 | |||
9126 | GILAX | 0 | 6.42 | 6.42 | 6.42 | 0 | |||
9127 | GILB | 0 | 0 | ||||||
9128 | GILBA | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 1/4 | 800 |
9129 | GILD | 2000 | 34 3/8 | 34 3/4 | 35 | 34 1/4 | 34 3/8 | 34 7/8 | 57900 |
9130 | GILT | 0 | 0 | ||||||
9131 | GILTF | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/4 | 26 1/4 | 26 5/8 | 1400 |
9132 | GIM | 2800 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/4 | 4600 |
9133 | GIMD | 95600 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 95600 |
9134 | GINGX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.74 | 1 |
9135 | GINLX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
9136 | GINTX | 0 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0 |
9137 | GIS | 100 | 55 1/8 | 54 3/4 | 55 1/4 | 0 | |||
9138 | GISH | 2000 | 8 | 8 | 8 3/8 | 0 | |||
9139 | GITA | 2600 | 0.0010 | 0 | |||||
9140 | GITMX | 0 | 7.23 | 7.23 | 7.23 | 0 | |||
9141 | GITXX | 0 | 0.13 | 4.55 | 4.65 | 576 | |||
9142 | GIX | 300 | 19 | 18 3/8 | 18 7/8 | 0 | |||
9143 | GJC/WS | 0 | 1 5/8 | 2 | 0 | ||||
9144 | GJCO | 2000 | 3 7/16 | 3 1/2 | 3 5/8 | 0 | |||
9145 | GJCOW | 3000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/2 | 7000 |
9146 | GJGRX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 |
9147 | GKCI | 1000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.1000 | 0.2800 | 1000 |
9148 | GKI | 300 | 1 | 0 | |||||
9149 | GKIS | 100 | 3.0000 | 1.2500 | 3.0000 | 0 | |||
9150 | GKRV | 0 | 0 | ||||||
9151 | GKRVF | 200 | 6 1/2 | 5 3/4 | 6 1/2 | 0 | |||
9152 | GKSRA | 900 | 25 | 25 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 31800 |
9153 | GLAS | 3100 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 12000 |
9154 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | |||
9155 | GLASU | 1000 | 18 | 18 | 21 | 0 | |||
9156 | GLASW | 10000 | 5 1/2 | 4 5/8 | 5 5/8 | 0 | |||
9157 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | |||
9158 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
9159 | GLBK | 500 | 18 1/2 | 17 1/4 | 19 | 0 | |||
9160 | GLBL | 100 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/2 | 29 1/4 | 29 3/4 | 1500 |
9161 | GLBT | 1400 | 8.2500 | 8.6250 | 9.2500 | 0 | |||
9162 | GLCC | 0 | 0 | ||||||
9163 | GLCCF | 500 | 7 3/8 | 7 9/16 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 39900 |
9164 | GLCP | 7500 | 4.5000 | 4.4375 | 5.0000 | 0 | |||
9165 | GLD | 2000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/8 | 2000 |
9166 | GLDA | 0 | 0 | ||||||
9167 | GLDC | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 5/8 | 1000 |
9168 | GLDFY | 200 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 32 3/4 | 33 3/8 | 200 |
9169 | GLDN | 8500 | 21/64 | 21/64 | 21/64 | 21/64 | 5/16 | 7/16 | 8500 |
9170 | GLDR | 300 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 3000 |
9171 | GLDS | 10000 | 0.0625 | 0.0625 | 0.1100 | 0 | |||
9172 | GLDU | 0 | 0 | ||||||
9173 | GLDUF | 0 | 0 | ||||||
9174 | GLE | 500 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/8 | 30 5/8 | 500 |
9175 | GLEMX | 0 | 9.06 | 9.06 | 9.06 | 0 | |||
9176 | GLEN | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5312 | 1000 |
9177 | GLF | 0 | 0 | ||||||
9178 | GLFD | 1000 | 17 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 40700 |
9179 | GLFE | 2000 | 8 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 22300 |
9180 | GLFPL | 200 | 97.0000 | 0 | |||||
9181 | GLFPP | 100 | 74.5000 | 0 | |||||
9182 | GLFWN | 400 | 100.5000 | 0 | |||||
9183 | GLFWO | 100 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | 100 | ||
9184 | GLFWP | 300 | 61.7500 | 0 | |||||
9185 | GLFpA | 250 | 18 3/4 | 0 | |||||
9186 | GLFpB | 500 | 18 1/2 | 0 | |||||
9187 | GLFpC | 100 | 104 | 0 | |||||
9188 | GLG | 400 | 7 | 7 1/8 | 7 1/8 | 7 | 6 5/8 | 7 1/4 | 2400 |
9189 | GLGT | 0 | 0 | ||||||
9190 | GLGTF | 0 | 0.6250 | 0 | |||||
9191 | GLIA | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 500 |
9192 | GLIC | 0 | 0 | ||||||
9193 | GLICF | 0 | 0 | ||||||
9194 | GLK | 100 | 72 1/2 | 71 5/8 | 72 1/4 | 0 | |||
9195 | GLM | 2000 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | |||
9196 | GLMA | 500 | 1 7/8 | 2 | 3 1/4 | 0 | |||
9197 | GLN | 700 | 17 1/4 | 16 7/8 | 17 1/2 | 0 | |||
9198 | GLNDA | 0 | 0 | ||||||
9199 | GLNN | 1500 | 1.7500 | 1.5000 | 1.8125 | 0 | |||
9200 | GLNpE | 200 | 46 | 44 3/8 | 45 1/8 | 0 | |||
9201 | GLO | 100 | 3 11/16 | 0 | |||||
9202 | GLOW | 3000 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
9203 | GLPC | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 300 |
9204 | GLR | 1000 | 10 1/4 | 11 5/8 | 12 1/8 | 0 | |||
9205 | GLRBX | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.79 | 0 |
9206 | GLRO | 400 | 49.0000 | 0 | |||||
9207 | GLRS | 100 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/2 | 400 |
9208 | GLST | 0 | 0 | ||||||
9209 | GLT | 4400 | 17 5/16 | 0 | |||||
9210 | GLTI | 6000 | 0.1562 | 0.0937 | 0.1875 | 0 | |||
9211 | GLUAX | 0 | 15.01 | 15.01 | 15.80 | 0 | |||
9212 | GLUBX | 0 | 15.00 | 15.00 | 15.00 | 0 | |||
9213 | GLUX | 1000 | 4 1/4 | 3 3/4 | 4 1/4 | 0 | |||
9214 | GLW | 200 | 30 5/8 | 30 1/2 | 31 3/8 | 0 | |||
9215 | GLWI | 0 | 0 | ||||||
9216 | GLWpM | 12000 | 50 1/2 | 0 | |||||
9217 | GLX | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 27 7/8 | 100 |
9218 | GLXIF | 0 | 0 | ||||||
9219 | GLXX | 0 | 0 | ||||||
9220 | GLYK | 48500 | 0.4412 | 0 | |||||
9221 | GLYT | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 7/8 | 200 |
9222 | GM | 200 | 50 5/8 | 50 3/8 | 51 1/8 | 50 1/4 | 50 3/8 | 50 7/8 | 10700 |
9223 | GMAI | 700 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/4 | 2 1/4 | 2 3/8 | 1700 |
9224 | GMAIU | 300 | 5.0000 | 0 | |||||
9225 | GMAIW | 5000 | 9/16 | 17/32 | 5/8 | 0 | |||
9226 | GMAMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.47 | 0 |
9227 | GMB | 0 | 237.05 | 234.66 | 237.28 | 233.86 | 0 | ||
9228 | GMBDX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
9229 | GMBS | 1000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/2 | 1300 |
9230 | GMCC | 400 | 5 3/8 | 5 3/8 | 5 3/4 | 0 | |||
9231 | GMCR | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 7 1/4 | 100 |
9232 | GMD/B | 500 | 2 3/8 | 2 1/4 | 2 3/4 | 0 | |||
9233 | GMDB | 0 | 0 | ||||||
9234 | GME | 100 | 53 1/4 | 53 3/8 | 53 3/8 | 53 1/4 | 53 1/8 | 53 3/4 | 3600 |
9235 | GMED | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 8 1/4 | 500 |
9236 | GMER | 0 | 0 | ||||||
9237 | GMES | 2000 | 0.0100 | 0.0050 | 0.0300 | 0 | |||
9238 | GMEpC | 700 | 75 | 74 7/8 | 75 | 74 3/4 | 2900 | ||
9239 | GMGC | 800 | 10 | 10 5/8 | 10 5/8 | 9 7/8 | 9 3/4 | 10 | 44200 |
9240 | GMH | 300 | 48 3/4 | 49 1/8 | 49 1/2 | 0 | |||
9241 | GMHC | 15000 | 1 5/32 | 1 1/8 | 1 5/32 | 1 1/8 | 1 1/8 | 1 1/4 | 20000 |
9242 | GMI | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 5/8 | 25 1/8 | 100 |
9243 | GMII | 600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.3750 | 0.6250 | 600 |
9244 | GMIS | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/4 | 1300 |
9245 | GMIp | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 200 |
9246 | GMKI | 45000 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
9247 | GMKT | 1100 | 4 1/8 | 4 | 4 3/8 | 4 | 3 7/8 | 4 3/8 | 1500 |
9248 | GMKTW | 3500 | 1 | 13/16 | 1 1/4 | 0 | |||
9249 | GML | 0 | 26 1/2 | 27 1/8 | 0 | ||||
9250 | GMMXX | 0 | 0.55 | 4.96 | 5.11 | 6669 | |||
9251 | GMN | 1000 | 13 | 0 | |||||
9252 | GMOTX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.53 | 0 |
9253 | GMP | 1000 | 25 1/2 | 27 3/8 | 28 | 0 | |||
9254 | GMR | 500 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
9255 | GMRK | 100 | 24 3/4 | 24 3/4 | 26 | 0 | |||
9256 | GMSE | 1400 | 0.0937 | 0 | |||||
9257 | GMST | 0 | 0 | ||||||
9258 | GMSTF | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/4 | 28 3/4 | 100 |
9259 | GMT | 700 | 50 1/2 | 50 3/8 | 50 7/8 | 0 | |||
9260 | GMTI | 1400 | 7 1/8 | 6 5/8 | 7 1/2 | 6 5/8 | 6 1/2 | 7 1/4 | 31600 |
9261 | GMTIW | 1000 | 3 | 3 5/8 | 3 5/8 | 3 | 2 7/8 | 3 3/8 | 15100 |
9262 | GMTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.16 | 5.31 | 9041 |
9263 | GMTp | 1000 | 124 1/4 | 124 | 124 1/2 | 0 | |||
9264 | GMTpA | 200 | 59 1/8 | 0 | |||||
9265 | GMUXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.92 | 5.01 | 13266 |
9266 | GMW | 500 | 7 3/4 | 0 | |||||
9267 | GMY/WS | 0 | 2 1/2 | 4 | 0 | ||||
9268 | GMpD | 1000 | 26 1/8 | 0 | |||||
9269 | GMpG | 1000 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 1000 | ||
9270 | GMpQ | 200 | 27 1/8 | 27 | 27 1/2 | 0 | |||
9271 | GNA | 200 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 400 | ||
9272 | GNBA | 10000 | 0.3200 | 0.4000 | 0.4000 | 0.3200 | 0.3000 | 0.3800 | 25000 |
9273 | GNBF | 0 | 0 | ||||||
9274 | GNBV | 60000 | 0.0010 | 0 | |||||
9275 | GNC | 3700 | 15 7/16 | 0 | |||||
9276 | GNCE | 10000 | 0.0010 | 0 | |||||
9277 | GNCI | 1500 | 21 3/8 | 21 1/2 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 58100 |
9278 | GNCL | 0 | 0 | ||||||
9279 | GNCLY | 0 | 3.3008 | 0 | |||||
9280 | GNCM | 0 | 0 | ||||||
9281 | GNCMA | 800 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 18600 |
9282 | GNCMB | 100 | 4.3750 | 0 | |||||
9283 | GNCNF | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 3/8 | 400 |
9284 | GNCP | 1500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
9285 | GND | 200 | 23 5/8 | 25 1/4 | 25 7/8 | 0 | |||
9286 | GNDR | 1000 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 12400 |
9287 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | ||||
9288 | GNE | 600 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 53 | 600 |
9289 | GNELY | 0 | 0 | ||||||
9290 | GNEV | 2500 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 0.6250 | 1.0000 | 40200 |
9291 | GNI | 100 | 44 1/2 | 0 | |||||
9292 | GNK | 400 | 6 5/8 | 7 1/4 | 7 5/8 | 0 | |||
9293 | GNL | 800 | 10 7/8 | 0 | |||||
9294 | GNLB | 1000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 3/4 | 5 | 5 1/8 | 630600 |
9295 | GNMXX | 0 | 0.56 | 3.23 | 3.94 | 6172 | |||
9296 | GNPT | 1000 | 26 1/2 | 25 3/4 | 26 1/2 | 25 1/2 | 26 1/4 | 26 1/2 | 117500 |
9297 | GNR | 1000 | 10 1/8 | 11 1/8 | 11 3/8 | 0 | |||
9298 | GNRX | 10000 | 0.6000 | 0.5937 | 0.7500 | 0 | |||
9299 | GNSA | 3000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 | 5 1/4 | 14200 |
9300 | GNSAR | 3200 | 1 | 7/8 | 1 3/8 | 0 | |||
9301 | GNSAW | 2000 | 3/16 | 3/16 | 9/32 | 0 | |||
9302 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | |||
9303 | GNT | 200 | 26 7/8 | 25 5/8 | 26 1/8 | 0 | |||
9304 | GNTA | 500 | 2 1/2 | 2 7/16 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 60500 |
9305 | GNTX | 300 | 21 | 21 1/2 | 21 3/4 | 21 | 21 | 21 1/2 | 17800 |
9306 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
9307 | GNUC | 2900 | 7 1/8 | 6 1/2 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 3900 |
9308 | GNUSX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
9309 | GNV/WS | 300 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | |||
9310 | GNX | 0 | 0 | ||||||
9311 | GNYMX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0 |
9312 | GNYTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
9313 | GOA | 0 | 154.02 | 153.79 | 154.22 | 153.71 | 0 | ||
9314 | GOAL | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 2100 |
9315 | GOB | 0 | 153.04 | 153.09 | 153.30 | 152.65 | 0 | ||
9316 | GOCO | 700 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/4 | 700 |
9317 | GOCP | 2000 | 1.2500 | 0 | |||||
9318 | GODD | 200 | 0.5625 | 0.5937 | 0.9375 | 0 | |||
9319 | GOFAX | 0 | 10.59 | 10.59 | 11.24 | 0 | |||
9320 | GOFR | 2000 | 2.5000 | 3.1250 | 3.7500 | 2.5000 | 2.5000 | 4.0000 | 8500 |
9321 | GOG | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 0 | |||
9322 | GOGFX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0 |
9323 | GOGp | 500 | 11 3/8 | 0 | |||||
9324 | GOIN | 5000 | 0.1250 | 0 | |||||
9325 | GOIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.53 | 5.81 | 20562 |
9326 | GOLD | 0 | 0 | ||||||
9327 | GOLDF | 5000 | 9/16 | 17/32 | 9/16 | 1/2 | 1/2 | 9/16 | 144700 |
9328 | GOLDX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
9329 | GOLF | 200 | 13/16 | 13/16 | 1 1/8 | 0 | |||
9330 | GON | 1000 | 25 | 25 1/2 | 25 7/8 | 0 | |||
9331 | GONE | 3500 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
9332 | GOOT | 0 | 0 | ||||||
9333 | GOQU | 15000 | 0.0010 | 0 | |||||
9334 | GOSH | 0 | 0 | ||||||
9335 | GOSHA | 200 | 17 1/4 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 24600 |
9336 | GOSHB | 2000 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 2000 |
9337 | GOSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.28 | 5.55 | 5010 |
9338 | GOT | 100 | 4 3/4 | 4 5/8 | 5 | 0 | |||
9339 | GOTH | 1000 | 1 9/16 | 1 9/16 | 1 11/16 | 0 | |||
9340 | GOTHW | 1000 | 3/16 | 3/16 | 5/16 | 0 | |||
9341 | GOTK | 2000 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 6 7/8 | 154900 |
9342 | GOTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.47 | 5.70 | 1553 |
9343 | GOU | 4000 | 4 5/16 | 4 5/16 | 4 13/16 | 0 | |||
9344 | GOUp | 100 | 2 5/8 | 2 11/16 | 3 1/16 | 0 | |||
9345 | GOV | 4000 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | |||
9346 | GOVT | 0 | 0 | ||||||
9347 | GOVTY | 300 | 14 | 14 | 14 | 14 | 14 | 14 3/8 | 500 |
9348 | GOXC | 1500 | 0.0010 | 0 | |||||
9349 | GP | 100 | 71 1/4 | 70 3/4 | 71 1/8 | 0 | |||
9350 | GPAFX | 0 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 35.58 | 0 |
9351 | GPAR | 100 | 4 | 4 1/8 | 4 1/8 | 4 | 3 3/4 | 4 1/8 | 1700 |
9352 | GPAX | 100 | 0.2200 | 0 | |||||
9353 | GPC | 600 | 40 1/2 | 40 1/2 | 40 3/4 | 40 1/2 | 40 1/2 | 41 1/8 | 1000 |
9354 | GPE | 0 | 0 | ||||||
9355 | GPEp | 150 | 101 | 0 | |||||
9356 | GPEpB | 1870 | 99 5/8 | 0 | |||||
9357 | GPEpK | 800 | 22 | 0 | |||||
9358 | GPEpL | 900 | 20 7/8 | 0 | |||||
9359 | GPEpM | 600 | 28 1/8 | 0 | |||||
9360 | GPEpO | 200 | 26 5/8 | 0 | |||||
9361 | GPEpP | 2000 | 25 1/2 | 0 | |||||
9362 | GPEpQ | 200 | 25 3/4 | 0 | |||||
9363 | GPEpR | 200 | 25 1/2 | 0 | |||||
9364 | GPEpS | 3400 | 25 1/8 | 0 | |||||
9365 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
9366 | GPGI | 10000 | 1.0000 | 0.8750 | 1.1250 | 0.8750 | 0.8750 | 1.1250 | 142300 |
9367 | GPH | 300 | 3 | 0 | |||||
9368 | GPHI | 20000 | 0.1100 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1200 | 120000 |
9369 | GPI | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 500 | ||
9370 | GPLA | 1000 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
9371 | GPO | 100 | 10 | 9 3/8 | 9 3/4 | 0 | |||
9372 | GPPV | 2000 | 5 | 5 1/8 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 3700 |
9373 | GPRS | 0 | 0 | ||||||
9374 | GPS | 100 | 46 1/8 | 46 7/8 | 46 7/8 | 46 1/8 | 45 3/4 | 46 3/8 | 200 |
9375 | GPSC | 100 | 0.0001 | 0 | |||||
9376 | GPSQX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.29 | 0 |
9377 | GPSX | 100 | 3 5/8 | 3 5/8 | 4 | 0 | |||
9378 | GPSXW | 1000 | 1/4 | 5/16 | 1/2 | 0 | |||
9379 | GPSYY | 0 | 0 | ||||||
9380 | GPTA | 300 | 6 | 6 | 6 | 5 7/8 | 5 7/8 | 6 | 11300 |
9381 | GPU | 1000 | 33 3/4 | 33 5/8 | 33 3/4 | 33 5/8 | 33 1/2 | 34 | 1300 |
9382 | GPWC | 200 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | |||
9383 | GPWEP | 100 | 66.3500 | 0 | |||||
9384 | GPWGL | 200 | 97.3000 | 0 | |||||
9385 | GPWGM | 100 | 70.0000 | 0 | |||||
9386 | GPWGO | 100 | 68.8750 | 0 | |||||
9387 | GPWGP | 200 | 69.9100 | 0 | |||||
9388 | GPWSM | 100 | 81.4000 | 0 | |||||
9389 | GPWSN | 100 | 89.0000 | 0 | |||||
9390 | GQMMP | 0 | 0 | ||||||
9391 | GQRVF | 5000 | 9/32 | 1/4 | 9/32 | 0 | |||
9392 | GR | 300 | 69 | 69 | 69 | 69 | 68 1/2 | 69 | 400 |
9393 | GRA | 100 | 58 1/4 | 58 3/8 | 58 3/4 | 0 | |||
9394 | GRAN | 500 | 29 | 28 1/4 | 29 | 0 | |||
9395 | GRAPE | 0 | 0 | ||||||
9396 | GRAR | 65000 | 0.0150 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0600 | 77400 |
9397 | GRARU | 700 | 0.0100 | 0 | |||||
9398 | GRAWA | 300 | 86.0000 | 0 | |||||
9399 | GRAY | 10000 | 0.1562 | 0.1900 | 0.1900 | 0.1562 | 0.1700 | 0.1900 | 20000 |
9400 | GRB | 2000 | 15 1/2 | 15 1/2 | 16 | 0 | |||
9401 | GRC | 1000 | 15 9/16 | 0 | |||||
9402 | GRCI | 100 | 1.2500 | 0 | |||||
9403 | GRCM | 0 | 0 | ||||||
9404 | GRCMF | 0 | 0 | ||||||
9405 | GRCO | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 10300 |
9406 | GRDG | 2500 | 38 | 38 1/4 | 39 | 38 | 38 | 39 | 19200 |
9407 | GRDN | 1700 | 33 3/4 | 33 1/2 | 35 | 0 | |||
9408 | GRE | 1000 | 7 | 0 | |||||
9409 | GRECF | 0 | 0 | ||||||
9410 | GREN | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 17500 |
9411 | GRER | 0 | 0 | ||||||
9412 | GRERF | 1000 | 3 3/16 | 3 | 3 3/16 | 3 | 3 | 3 3/16 | 23100 |
9413 | GRET | 1000 | 0.1250 | 0 | |||||
9414 | GREY | 100 | 200 | 195 | 201 | 0 | |||
9415 | GRF | 100 | 14 1/8 | 14 | 14 3/8 | 0 | |||
9416 | GRFC | 100 | 14 1/2 | 14 1/4 | 15 1/4 | 0 | |||
9417 | GRFN | 0 | 0 | ||||||
9418 | GRFNY | 0 | 0 | ||||||
9419 | GRFRX | 0 | 6.09 | 6.09 | 6.46 | 1 | |||
9420 | GRGIG | 10 | 88 | 88 | 91 | 0 | |||
9421 | GRGSX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 23.36 | 0 |
9422 | GRH | 300 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 36 1/8 | 36 5/8 | 300 |
9423 | GRHRF | 0 | 0 | ||||||
9424 | GRIAX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.61 | 0 |
9425 | GRIBX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 |
9426 | GRIL | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 1/2 | 13500 |
9427 | GRIN | 2000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 5/32 | 1 3/16 | 1 3/8 | 17300 |
9428 | GRINW | 10000 | 1/16 | 1/16 | 3/32 | 0 | |||
9429 | GRIP | 400 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 2100 |
9430 | GRL | 0 | 0 | ||||||
9431 | GRL.B | 0 | 0 | ||||||
9432 | GRM | 200 | 27 1/2 | 27 3/4 | 28 1/4 | 0 | |||
9433 | GRMM | 200 | 0.2500 | 0 | |||||
9434 | GRMN | 2000 | 7/8 | 3/4 | 15/16 | 0 | |||
9435 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | |||
9436 | GRMNZ | 100 | 1/8 | 1/8 | 3/16 | 0 | |||
9437 | GRMXX | 0 | 0 | ||||||
9438 | GRMpA | 100 | 29 1/4 | 29 1/8 | 29 1/4 | 29 1/8 | 3800 | ||
9439 | GRN | 900 | 154 7/8 | 154 | 154 5/8 | 0 | |||
9440 | GRNT | 15000 | 2 11/16 | 2 3/4 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 89500 |
9441 | GRNTP | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 15 | 1000 |
9442 | GRNWF | 0 | 0 | ||||||
9443 | GROAX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.25 | 0 |
9444 | GROBX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
9445 | GROI | 5000 | 0.1300 | 0.1250 | 0.1500 | 0 | |||
9446 | GROL | 0 | 0 | ||||||
9447 | GROS | 500 | 1 1/16 | 1 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 365500 |
9448 | GROV | 1100 | 25 5/16 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 2400 |
9449 | GROW | 100 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 100 | ||
9450 | GRPD | 0 | 0 | ||||||
9451 | GRPFF | 0 | 0 | ||||||
9452 | GRPH | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 10500 |
9453 | GRR | 100 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | |||
9454 | GRRI | 3200 | 7/16 | 13/32 | 7/16 | 13/32 | 3/8 | 7/16 | 10600 |
9455 | GRSO | 0 | 0 | ||||||
9456 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
9457 | GRSPX | 0 | 15.09 | 15.09 | 15.09 | 0 | |||
9458 | GRST | 800 | 8 1/8 | 8 3/16 | 8 3/16 | 8 1/8 | 8 1/8 | 8 3/16 | 4400 |
9459 | GRT | 300 | 17 | 17 | 17 3/8 | 0 | |||
9460 | GRT.B | 0 | 0 | ||||||
9461 | GRTK | 300 | 3 3/8 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 8700 |
9462 | GRTR | 100 | 12 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 7100 |
9463 | GRTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.78 | 4.99 | 2807 |
9464 | GRUN | 1500 | 18.7500 | 0 | |||||
9465 | GRVA | 500 | 7.7500 | 7.6250 | 8.3750 | 0 | |||
9466 | GRVC | 0 | 0 | ||||||
9467 | GRVS | 0 | 0 | ||||||
9468 | GRVSF | 0 | 0 | ||||||
9469 | GRWAX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 18.89 | 0 |
9470 | GRXR | 100 | 3 7/16 | 3 5/16 | 3 7/16 | 3 1/4 | 3 1/4 | 3 7/16 | 2300 |
9471 | GRYB | 100 | 19.5000 | 17.0000 | 20.0000 | 0 | |||
9472 | GRYP | 10000 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 17 7/8 | 18 3/8 | 20000 |
9473 | GRpA | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 500 | ||
9474 | GSAGX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 16.57 | 0 |
9475 | GSAMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.94 | 0 |
9476 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
9477 | GSAT | 300 | 0.2500 | 0.2500 | 1.5000 | 0 | |||
9478 | GSB | 100 | 14 | 32 1/2 | 34 | 0 | |||
9479 | GSBC | 500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 24 3/4 | 500 |
9480 | GSBFX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 18.01 | 0 |
9481 | GSBI | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 3/4 | 300 |
9482 | GSC | 500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 500 | ||
9483 | GSCAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.27 | 0 |
9484 | GSCD | 300 | 0.0937 | 0 | |||||
9485 | GSCGX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.38 | 0 |
9486 | GSCIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
9487 | GSCN | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 6500 |
9488 | GSCQX | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 28.76 | 0 |
9489 | GSDUX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
9490 | GSECX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
9491 | GSELX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0 |
9492 | GSEM | 500 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
9493 | GSES | 1000 | 13 1/2 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 8600 |
9494 | GSETX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 |
9495 | GSF | 100 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | |||
9496 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | |||
9497 | GSFIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
9498 | GSG | 900 | 9 5/8 | 9 9/16 | 9 7/8 | 0 | |||
9499 | GSGIX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.86 | 0 |
9500 | GSGLX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
9501 | GSGOX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.35 | 0 |
9502 | GSGRX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 20.80 | 0 |
9503 | GSI | 2000 | 12 1/8 | 12 1/8 | 12 1/4 | 12 1/8 | 31400 | ||
9504 | GSIAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 0 |
9505 | GSIBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
9506 | GSIFX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 18.22 | 0 |
9507 | GSIS | 100 | 1.1250 | 0 | |||||
9508 | GSLC | 2000 | 15 1/2 | 14 1/2 | 15 3/4 | 0 | |||
9509 | GSMCX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 |
9510 | GSMI | 600 | 11/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 5900 |
9511 | GSMIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.10 | 0 |
9512 | GSMS | 500 | 28 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 | 2700 |
9513 | GSNX | 5000 | 12 1/4 | 12 1/2 | 13 | 12 | 12 1/4 | 12 1/2 | 26600 |
9514 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
9515 | GSOF | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 11 | 1000 |
9516 | GSP | 300 | 11 3/8 | 11 1/4 | 11 3/4 | 0 | |||
9517 | GSR | 1000 | 7 | 6 3/8 | 7 | 6 3/8 | 2600 | ||
9518 | GSS | 0 | 0 | ||||||
9519 | GSS+ | 0 | 0 | ||||||
9520 | GSSMX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 18.67 | 0 |
9521 | GSSQX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 20.13 | 0 |
9522 | GSSp | 300 | 25 1/2 | 0 | |||||
9523 | GST | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 2600 | ||
9524 | GSTBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.55 | 0 |
9525 | GSTD | 1000 | 5 9/16 | 5 7/16 | 5 9/16 | 5 7/16 | 5 7/16 | 5 9/16 | 20500 |
9526 | GSTF | 700 | 0.0100 | 0 | |||||
9527 | GSTGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
9528 | GSTON | 2800 | 99.5000 | 0 | |||||
9529 | GSTOO | 100 | 51.0000 | 0 | |||||
9530 | GSTR | 0 | 0 | ||||||
9531 | GSTRF | 100 | 40 1/2 | 36 | 45 | 35 1/2 | 40 1/2 | 45 | 156200 |
9532 | GSTSN | 200 | 86.3750 | 200 | |||||
9533 | GSTSO | 1000 | 52.0000 | 0 | |||||
9534 | GSTTP | 100 | 71.5000 | 0 | |||||
9535 | GSTTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
9536 | GSTUM | 1000 | 104.0000 | 0 | |||||
9537 | GSTUP | 400 | 98.7500 | 0 | |||||
9538 | GSU | 0 | 0 | ||||||
9539 | GSUp | 200 | 24 1/2 | 0 | |||||
9540 | GSUpB | 450 | 51 1/4 | 0 | |||||
9541 | GSUpD | 100 | 49 | 0 | |||||
9542 | GSUpE | 370 | 58 3/4 | 0 | |||||
9543 | GSUpG | 150 | 52 5/8 | 0 | |||||
9544 | GSUpK | 100 | 98 3/4 | 0 | |||||
9545 | GSX | 200 | 33 3/8 | 33 5/8 | 34 1/8 | 0 | |||
9546 | GT | 300 | 43 7/8 | 43 3/4 | 43 7/8 | 43 3/4 | 43 1/2 | 44 1/4 | 500 |
9547 | GTABX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 |
9548 | GTAGX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.97 | 0 |
9549 | GTAX | 100 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | |||
9550 | GTAXW | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | |||
9551 | GTAZX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
9552 | GTB | 0 | 112.51 | 112.51 | 112.51 | 112.51 | 0 | ||
9553 | GTBR | 2500 | 0.8750 | 0.8437 | 0.9375 | 0 | |||
9554 | GTBX | 200 | 8 7/8 | 9 | 9 | 8 7/8 | 8 7/8 | 9 | 10000 |
9555 | GTCEX | 0 | 15.09 | 15.09 | 15.09 | 0 | |||
9556 | GTCFX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
9557 | GTCGX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
9558 | GTCH | 0 | 0 | ||||||
9559 | GTCI | 0 | 0 | ||||||
9560 | GTCIX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
9561 | GTCM | 0 | 0 | ||||||
9562 | GTCMX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
9563 | GTCMY | 1000 | 6 1/8 | 6 19/64 | 6 19/64 | 6 1/8 | 6 1/8 | 6 5/16 | 36300 |
9564 | GTCSX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
9565 | GTCXX | 0 | 0.30 | 4.07 | 4.54 | 2255 | |||
9566 | GTD | 300 | 11 | 10 7/8 | 11 1/4 | 0 | |||
9567 | GTDXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.23 | 5.55 | 1649 |
9568 | GTE | 100 | 44 5/8 | 44 7/8 | 45 | 44 5/8 | 44 | 44 3/4 | 6900 |
9569 | GTEC | 2700 | 1.8000 | 2.0000 | 3.0000 | 0 | |||
9570 | GTEH | 0 | 0 | ||||||
9571 | GTEHO | 0 | 0 | ||||||
9572 | GTEHP | 100 | 28.7500 | 0 | |||||
9573 | GTEIP | 0 | 0 | ||||||
9574 | GTEL | 0 | 0 | ||||||
9575 | GTELM | 200 | 101.5000 | 0 | |||||
9576 | GTELN | 100 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | |||
9577 | GTELO | 300 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 5/8 | 300 |
9578 | GTELP | 200 | 14 1/8 | 14 | 14 1/4 | 0 | |||
9579 | GTEMX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.15 | 0 |
9580 | GTENP | 3000 | 100.8100 | 0 | |||||
9581 | GTEP | 0 | 0 | ||||||
9582 | GTEPN | 100 | 64.2500 | 0 | |||||
9583 | GTES | 0 | 0 | ||||||
9584 | GTESI | 0 | 0 | ||||||
9585 | GTESO | 200 | 14.5000 | 0 | |||||
9586 | GTESP | 500 | 32.8750 | 0 | |||||
9587 | GTETX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
9588 | GTEXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.12 | 3.75 | 1520 |
9589 | GTEp | 0 | 0 | ||||||
9590 | GTEpC | 0 | 0 | ||||||
9591 | GTEpY | 1000 | 26 7/8 | 27 | 27 | 26 7/8 | 1300 | ||
9592 | GTEpZ | 100 | 27 3/4 | 0 | |||||
9593 | GTF | 400 | 12 7/8 | 13 | 13 1/8 | 0 | |||
9594 | GTFBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
9595 | GTFHX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
9596 | GTFN | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 6500 |
9597 | GTG | 500 | 1 | 1 | 1 | 1 | 7/8 | 1 1/8 | 500 |
9598 | GTGEX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.52 | 1 |
9599 | GTGXX | 0 | 0.27 | 5.66 | 5.86 | 4141 | |||
9600 | GTHBX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
9601 | GTIBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
9602 | GTIIX | 0 | 13.17 | 13.17 | 13.17 | 0 | |||
9603 | GTIM | 12000 | 1/2 | 15/32 | 17/32 | 0 | |||
9604 | GTIMW | 500 | 1/32 | 1/32 | 3/32 | 0 | |||
9605 | GTIMZ | 500 | 1/32 | 1/32 | 3/32 | 0 | |||
9606 | GTIS | 300 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 28100 |
9607 | GTJBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
9608 | GTK | 400 | 26 | 26 | 26 | 26 | 25 7/8 | 26 1/4 | 400 |
9609 | GTL/WS | 0 | 2 1/8 | 2 5/8 | 0 | ||||
9610 | GTLAX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 17.43 | 0 |
9611 | GTLBX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
9612 | GTLO | 0 | 0 | ||||||
9613 | GTLOF | 0 | 0 | ||||||
9614 | GTMI | 10000 | 0.8437 | 0.8437 | 0.9687 | 0 | |||
9615 | GTMIE | 0 | 0 | ||||||
9616 | GTMIW | 62500 | 0.1250 | 0.1400 | 0.4000 | 0 | |||
9617 | GTMOX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
9618 | GTMXX | 0 | 0.51 | 3.36 | 4.10 | 2818 | |||
9619 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | |||
9620 | GTNAX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.28 | 0 |
9621 | GTNBX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
9622 | GTNG | 3000 | 1.0000 | 0 | |||||
9623 | GTNHO | 100 | 43.1250 | 0 | |||||
9624 | GTNHP | 100 | 25.0000 | 0 | |||||
9625 | GTNR | 2000 | 1 1/4 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/8 | 1 1/4 | 9900 |
9626 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | |||
9627 | GTNRW | 1000 | 1/4 | 1/4 | 11/32 | 0 | |||
9628 | GTNw | 0 | 0 | ||||||
9629 | GTOKF | 0 | 0 | ||||||
9630 | GTOS | 500 | 1 13/16 | 2 | 2 | 1 13/16 | 1 13/16 | 2 | 2000 |
9631 | GTOSQ | 0 | 0 | ||||||
9632 | GTPAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.55 | 1 |
9633 | GTPBX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
9634 | GTPMY | 0 | 2.5000 | 0 | |||||
9635 | GTPS | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
9636 | GTR | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 5/8 | 1500 |
9637 | GTRE | 2500 | 5.2500 | 5.2500 | 8.0000 | 0 | |||
9638 | GTRN | 2000 | 6 13/32 | 6 1/8 | 6 7/8 | 0 | |||
9639 | GTRNW | 12000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 12000 |
9640 | GTRO | 400 | 3 5/32 | 3 1/4 | 3 1/4 | 3 1/8 | 3 5/32 | 3 1/4 | 11600 |
9641 | GTS | 0 | 144.99 | 0 | |||||
9642 | GTSB | 400 | 11.7500 | 0 | |||||
9643 | GTSGX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 |
9644 | GTSI | 3500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 9200 |
9645 | GTSMD | 1500 | 2.8750 | 2.1250 | 3.0000 | 0 | |||
9646 | GTST | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 5/8 | 500 |
9647 | GTSTW | 500 | 2 | 1 7/8 | 2 1/4 | 0 | |||
9648 | GTSW | 1500 | 0.5000 | 0.5937 | 0.5937 | 0.5000 | 0.5000 | 0.5937 | 11000 |
9649 | GTSWC | 0 | 0 | ||||||
9650 | GTSX | 1000 | 4 15/32 | 4 1/2 | 4 1/2 | 4 15/32 | 4 3/8 | 5 1/4 | 3000 |
9651 | GTSXW | 1500 | 1/2 | 3/8 | 3/4 | 0 | |||
9652 | GTSXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.22 | 5.44 | 2405 |
9653 | GTSY | 0 | 0 | ||||||
9654 | GTSYM | 0 | 0 | ||||||
9655 | GTTBX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 |
9656 | GTTCX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.24 | 0 |
9657 | GTTGF | 20 | 49 | 46 | 52 | 0 | |||
9658 | GTTI | 0 | 0 | ||||||
9659 | GTTIF | 100 | 11/16 | 1/2 | 11/16 | 1/2 | 1/2 | 11/16 | 300 |
9660 | GTTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.96 | 3.52 | 1897 |
9661 | GTUI | 1000 | 0.0010 | 0 | |||||
9662 | GTV | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 500 | ||
9663 | GTVAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
9664 | GTWBX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
9665 | GTWGX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.81 | 0 |
9666 | GTX | 0 | 153.48 | 153.40 | 153.79 | 153.19 | 0 | ||
9667 | GTXXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.67 | 4.90 | 1966 |
9668 | GTY | 500 | 12 7/8 | 13 3/4 | 14 1/8 | 0 | |||
9669 | GTYB | 0 | 0 | ||||||
9670 | GUAAX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.77 | 0 |
9671 | GUAR | 200 | 16 1/8 | 15 7/8 | 16 1/4 | 15 7/8 | 16 1/8 | 16 1/4 | 8200 |
9672 | GUBFX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
9673 | GUBGX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.54 | 0 |
9674 | GUC | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 3/8 | 35 1/2 | 100 |
9675 | GUCO | 1000 | 8 9/16 | 8 1/16 | 8 9/16 | 8 1/16 | 8 7/16 | 8 9/16 | 21400 |
9676 | GUCOW | 700 | 0.0156 | 0 | |||||
9677 | GUCOZ | 1300 | 0.0156 | 0 | |||||
9678 | GUCXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.24 | 5.41 | 3543 |
9679 | GUGIX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.91 | 0 |
9680 | GUIQX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 |
9681 | GUL | 500 | 4 3/8 | 0 | |||||
9682 | GULD | 3500 | 25 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 | 6900 |
9683 | GUN | 100 | 5 9/16 | 5 1/2 | 5 15/16 | 0 | |||
9684 | GUPB | 6000 | 13 7/8 | 13 1/2 | 14 1/4 | 0 | |||
9685 | GUSFX | 0 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0 |
9686 | GUSH | 300 | 5 | 4 7/8 | 5 | 4 13/16 | 4 27/32 | 5 | 17300 |
9687 | GUTEX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.08 | 0 |
9688 | GV | 4000 | 5/16 | 5/16 | 5/16 | 5/16 | 4000 | ||
9689 | GVEQX | 0 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0 |
9690 | GVIC | 200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.2500 | 14200 |
9691 | GVID | 1000 | 19.7500 | 0 | |||||
9692 | GVIG | 1000 | 0.6250 | 0.3750 | 0.7500 | 0 | |||
9693 | GVIL | 200 | 17 1/8 | 17 | 17 5/8 | 17 | 17 | 17 5/8 | 66600 |
9694 | GVSBX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0 |
9695 | GVT | 100 | 8 1/4 | 8 1/4 | 8 3/8 | 0 | |||
9696 | GVTAX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 |
9697 | GVTBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
9698 | GWALY | 2000 | 3 15/16 | 3 11/16 | 3 15/16 | 0 | |||
9699 | GWAY | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.7500 | 100 |
9700 | GWBC | 500 | 14 5/8 | 14 1/4 | 15 | 0 | |||
9701 | GWF | 7100 | 25 | 24 1/2 | 25 | 0 | |||
9702 | GWFp | 100 | 63 1/2 | 0 | |||||
9703 | GWFpA | 5700 | 26 | 0 | |||||
9704 | GWFpT | 400 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 1100 | ||
9705 | GWLAF | 0 | 0 | ||||||
9706 | GWLD | 100 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 1 1/16 | 2000 |
9707 | GWLDW | 1500 | 1/8 | 1/16 | 1/8 | 0 | |||
9708 | GWOX | 1500 | 25.0000 | 0 | |||||
9709 | GWRX | 400 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 3000 |
9710 | GWSHE | 0 | 0 | ||||||
9711 | GWTI | 1500 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 5300 |
9712 | GWTS | 1000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.1875 | 1000 |
9713 | GWW | 100 | 64 7/8 | 64 3/4 | 65 1/4 | 0 | |||
9714 | GXGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.84 | 5.02 | 3145 |
9715 | GXL | 5000 | 1 15/16 | 1 3/4 | 2 1/8 | 0 | |||
9716 | GXMXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.90 | 5.05 | 8700 |
9717 | GXS | 0 | 225.37 | 0 | |||||
9718 | GXTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.82 | 3.38 | 1529 |
9719 | GY | 300 | 12 1/2 | 12 3/4 | 13 | 0 | |||
9720 | GYM | 200 | 8 3/8 | 7 3/8 | 8 | 0 | |||
9721 | GYM.W | 0 | 0 | ||||||
9722 | GYM/WS | 1300 | 15/16 | 0 | |||||
9723 | GYMB | 5000 | 15 1/4 | 15 | 15 1/2 | 14 7/8 | 15 | 15 1/4 | 466200 |
9724 | GYNE | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 2200 |
9725 | GYRO | 100 | 14 | 14 | 14 3/4 | 0 | |||
9726 | GZEA | 1000 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 1000 |
9727 | GZON | 800 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 1300 |
9728 | GZTC | 600 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 6100 |
9729 | H | 400 | 40 7/8 | 40 3/8 | 40 3/4 | 0 | |||
9730 | H.APH | 0 | 0 | ||||||
9731 | H.ARAM | 0 | 0 | ||||||
9732 | H.ARE | 0 | 0 | ||||||
9733 | H.CEP | 0 | 0 | ||||||
9734 | H.CIP | 0 | 0 | ||||||
9735 | H.CLP | 0 | 0 | ||||||
9736 | H.CNX | 0 | 0 | ||||||
9737 | H.CPA | 0 | 0 | ||||||
9738 | H.CPP | 0 | 0 | ||||||
9739 | H.CSI | 0 | 0 | ||||||
9740 | H.CTHL | 0 | 0 | ||||||
9741 | H.DH | 0 | 0 | ||||||
9742 | H.EAC | 0 | 0 | ||||||
9743 | H.HAE | 0 | 0 | ||||||
9744 | H.HKL | 0 | 0 | ||||||
9745 | H.HOH | 0 | 0 | ||||||
9746 | H.HSB | 0 | 0 | ||||||
9747 | H.HUFK | 0 | 0 | ||||||
9748 | H.HUT | 0 | 0 | ||||||
9749 | H.IBC | 0 | 0 | ||||||
9750 | H.ITS | 0 | 0 | ||||||
9751 | H.JDS | 0 | 0 | ||||||
9752 | H.JMH | 0 | 0 | ||||||
9753 | H.KFK | 0 | 0 | ||||||
9754 | H.LPO | 0 | 0 | ||||||
9755 | H.LSP | 0 | 0 | ||||||
9756 | H.MOI | 0 | 0 | ||||||
9757 | H.MTX | 0 | 0 | ||||||
9758 | H.NAR | 0 | 0 | ||||||
9759 | H.NWD | 0 | 0 | ||||||
9760 | H.OX | 0 | 0 | ||||||
9761 | H.PIN | 0 | 0 | ||||||
9762 | H.PLY | 0 | 0 | ||||||
9763 | H.PSF | 0 | 0 | ||||||
9764 | H.SEM | 0 | 0 | ||||||
9765 | H.SR | 0 | 0 | ||||||
9766 | H.SWP | 0 | 0 | ||||||
9767 | H.TAI | 0 | 0 | ||||||
9768 | H.TEL | 0 | 0 | ||||||
9769 | H.TSI | 0 | 0 | ||||||
9770 | H.USMD | 0 | 0 | ||||||
9771 | H.VSY | 0 | 0 | ||||||
9772 | HA | 1000 | 2 5/16 | 2 1/8 | 2 1/2 | 0 | |||
9773 | HABC | 100 | 14 | 12 3/4 | 14 | 0 | |||
9774 | HABDX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
9775 | HABE | 9000 | 0.3000 | 0.2800 | 0.3000 | 0 | |||
9776 | HABEE | 0 | 0 | ||||||
9777 | HABK | 400 | 9.2500 | 8.6250 | 9.1250 | 0 | |||
9778 | HABL | 0 | 0 | ||||||
9779 | HABN | 600 | 10.5000 | 10.2500 | 10.7500 | 0 | |||
9780 | HACAX | 0 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0 |
9781 | HACH | 100 | 16 | 17 1/4 | 17 1/4 | 16 | 16 | 17 1/4 | 500 |
9782 | HACXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.64 | 5.80 | 927 |
9783 | HADPP | 500 | 0.0001 | 0 | |||||
9784 | HAE | 200 | 17 5/8 | 16 1/4 | 16 7/8 | 0 | |||
9785 | HAEN | 60400 | 0.0200 | 0 | |||||
9786 | HAEX | 1000 | 1.8750 | 0 | |||||
9787 | HAF | 200 | 1 1/16 | 0 | |||||
9788 | HAFAY | 0 | 0 | ||||||
9789 | HAGWX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
9790 | HAHI | 0 | 0 | ||||||
9791 | HAHIU | 0 | 0 | ||||||
9792 | HAHIW | 0 | 0 | ||||||
9793 | HAHN | 500 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/8 | 6 5/8 | 8800 |
9794 | HAHO | 500 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 7/8 | 2 1/16 | 3000 |
9795 | HAHOL | 7500 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
9796 | HAI | 200 | 4 5/8 | 0 | |||||
9797 | HAIGX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
9798 | HAINX | 0 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0 |
9799 | HAIR | 15000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0325 | 15000 |
9800 | HAL | 100 | 47 7/8 | 47 5/8 | 48 | 0 | |||
9801 | HALL | 200 | 15 5/8 | 15 1/2 | 16 | 0 | |||
9802 | HALO | 200 | 26 | 25 1/4 | 26 | 25 1/4 | 25 1/4 | 26 | 3700 |
9803 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | |||
9804 | HAMBQ | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 1000 |
9805 | HAME | 200 | 10.0000 | 9.5000 | 10.2500 | 0 | |||
9806 | HAMM | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
9807 | HAMP | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 10 7/8 | 10 3/4 | 11 1/4 | 12400 |
9808 | HAMS | 800 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 800 |
9809 | HAN | 200 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 15 5/8 | 16 | 6800 |
9810 | HAN.WB | 0 | 0 | ||||||
9811 | HAN/WS/B | 600 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 3/32 | 600 |
9812 | HAND | 5000 | 5 1/2 | 5 1/2 | 5 3/4 | 0 | |||
9813 | HANK | 200 | 0.5000 | 0 | |||||
9814 | HANLY | 0 | 0 | ||||||
9815 | HANN | 0 | 0 | ||||||
9816 | HANS | 4500 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 15/16 | 12100 |
9817 | HANX | 35000 | 0.0350 | 0 | |||||
9818 | HAPY | 1000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 14400 |
9819 | HAR | 15000 | 37 3/4 | 36 5/8 | 37 1/8 | 0 | |||
9820 | HARB | 200 | 27 | 27 | 27 | 27 | 27 | 27 3/4 | 200 |
9821 | HARC | 1400 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 1400 |
9822 | HARE | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5000 | 2000 |
9823 | HARG | 1000 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 1100 |
9824 | HARL | 500 | 15 1/2 | 14 | 17 1/2 | 0 | |||
9825 | HARR | 0 | 0 | ||||||
9826 | HARS | 300 | 20 | 19 3/4 | 20 1/2 | 4300 | |||
9827 | HART | 300 | 29 1/2 | 28 3/4 | 29 1/2 | 0 | |||
9828 | HARV | 3000 | 7/8 | 1 | 1 | 7/8 | 3/4 | 1 | 9000 |
9829 | HARXX | 0 | 0.83 | 5.09 | 5.12 | 625 | |||
9830 | HARY | 600 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 22900 |
9831 | HAS | 100 | 31 3/8 | 31 1/4 | 31 5/8 | 0 | |||
9832 | HASB | 700 | 3.7500 | 0 | |||||
9833 | HASC | 0 | 0 | ||||||
9834 | HASDX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 |
9835 | HASI | 4800 | 0.1250 | 0 | |||||
9836 | HAT | 100 | 16 1/2 | 0 | |||||
9837 | HATH | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/8 | 2 7/16 | 200 |
9838 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | |||
9839 | HAUL | 100 | 8 5/8 | 8 1/8 | 8 5/8 | 0 | |||
9840 | HAUP | 1500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 1500 |
9841 | HAUPW | 1000 | 5/16 | 5/16 | 15/32 | 0 | |||
9842 | HAUS | 600 | 6 11/16 | 7 | 7 1/4 | 6 1/2 | 6 5/8 | 6 3/4 | 117000 |
9843 | HAUYMF | 0 | 0 | ||||||
9844 | HAVA | 1000 | 29 5/8 | 28 | 29 5/8 | 28 | 30 | 31 | 1500 |
9845 | HAVAP | 1000 | 26 1/4 | 25 7/8 | 27 1/8 | 0 | |||
9846 | HAVEX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 |
9847 | HAVLX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
9848 | HAVN | 1000 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 23 | 1000 |
9849 | HAVSY | 0 | 0 | ||||||
9850 | HAVT | 500 | 14 1/4 | 13 7/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 2200 |
9851 | HAVTA | 1000 | 14 | 13 3/4 | 14 3/4 | 0 | |||
9852 | HAWE | 0 | 0 | ||||||
9853 | HAWEL | 600 | 12.3750 | 0 | |||||
9854 | HAWEM | 200 | 12.1250 | 0 | |||||
9855 | HAWEN | 200 | 11.1500 | 0 | |||||
9856 | HAWK | 10000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 10000 |
9857 | HAWLN | 100 | 12.8750 | 0 | |||||
9858 | HAY | 100 | 26 | 26 | 26 | 26 | 25 5/8 | 26 1/4 | 200 |
9859 | HAZC | 0 | 0 | ||||||
9860 | HB | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/8 | 33 7/8 | 200 |
9861 | HBAC | 0 | 0 | ||||||
9862 | HBAN | 6600 | 24 1/8 | 23 3/4 | 24 1/8 | 23 3/4 | 24 | 24 1/8 | 143900 |
9863 | HBBI | 1500 | 16 3/8 | 16 1/4 | 17 1/2 | 0 | |||
9864 | HBBLP | 0 | 0 | ||||||
9865 | HBBWB | 500 | 4.7500 | 0 | |||||
9866 | HBCC | 0 | 0 | ||||||
9867 | HBCCA | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 18 1/4 | 200 |
9868 | HBCGX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
9869 | HBCI | 500 | 25 1/8 | 24 1/4 | 25 1/4 | 0 | |||
9870 | HBCO | 200 | 8 1/4 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 9 1/8 | 5000 |
9871 | HBCOF | 0 | 0 | ||||||
9872 | HBCOW | 1500 | 4 3/16 | 4 1/16 | 4 3/16 | 4 1/16 | 4 1/16 | 4 7/16 | 45500 |
9873 | HBDIX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 |
9874 | HBEK | 500 | 16.2500 | 0 | |||||
9875 | HBENB | 200 | 24 3/4 | 23 1/2 | 24 3/4 | 0 | |||
9876 | HBETAC | 0 | 0 | ||||||
9877 | HBFW | 3000 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | |||
9878 | HBGDY | 0 | 4.1484 | 0 | |||||
9879 | HBGI | 2400 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 5 3/8 | 5 9/16 | 5000 |
9880 | HBHC | 100 | 36 1/2 | 36 3/4 | 36 3/4 | 36 1/2 | 36 1/2 | 37 3/4 | 2700 |
9881 | HBI/WS | 2000 | 11/64 | 5/32 | 11/64 | 5/32 | 4000 | ||
9882 | HBII | 8000 | 0.0100 | 0 | |||||
9883 | HBKS | 300 | 7.5000 | 7.0000 | 7.7500 | 0 | |||
9884 | HBLC | 500 | 0.2500 | 0 | |||||
9885 | HBNC | 100 | 35.7500 | 0 | |||||
9886 | HBNK | 900 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 900 |
9887 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | |||
9888 | HBNX | 0 | 0 | ||||||
9889 | HBOC | 1000 | 70 3/4 | 70 1/4 | 70 3/4 | 70 | 70 1/4 | 70 3/4 | 459200 |
9890 | HBRK | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 1000 |
9891 | HBSI | 100 | 40.0000 | 0 | |||||
9892 | HBT | 200 | 1 3/8 | 1 1/2 | 1 7/8 | 0 | |||
9893 | HBW | 500 | 6 7/8 | 0 | |||||
9894 | HBWFV | 0 | 0 | ||||||
9895 | HBZFV | 0 | 0 | ||||||
9896 | HC | 100 | 27 3/4 | 30 7/8 | 31 1/4 | 0 | |||
9897 | HCAC | 0 | 0 | ||||||
9898 | HCAFX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.90 | 0 |
9899 | HCAP | 8000 | 1.1250 | 1.3750 | 2.0000 | 0 | |||
9900 | HCB | 0 | 318.09 | 315.10 | 318.30 | 315.05 | 0 | ||
9901 | HCBK | 200 | 19 | 17 | 19 | 0 | |||
9902 | HCBKP | 1000 | 13 1/2 | 13 | 13 3/4 | 0 | |||
9903 | HCBN | 100 | 31.5000 | 0 | |||||
9904 | HCC | 1500 | 36 7/16 | 0 | |||||
9905 | HCCA | 200 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.6875 | 1.8750 | 200 |
9906 | HCCC | 300 | 43 5/8 | 43 5/8 | 43 7/8 | 43 3/8 | 43 5/8 | 43 7/8 | 15000 |
9907 | HCCEX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
9908 | HCCO | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 7 1/2 | 100 |
9909 | HCCOG | 5 | 101 | 100 | 103 | 0 | |||
9910 | HCDV | 100 | 4 1/2 | 4 1/2 | 4 3/4 | 0 | |||
9911 | HCEGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
9912 | HCH | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1000 | ||
9913 | HCIA | 1200 | 46 1/4 | 46 | 46 1/4 | 45 3/4 | 45 | 46 1/4 | 20900 |
9914 | HCIEX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
9915 | HCL | 0 | 0 | ||||||
9916 | HCL+ | 0 | 0 | ||||||
9917 | HCLp | 1200 | 27 3/8 | 0 | |||||
9918 | HCLpA | 0 | 0 | ||||||
9919 | HCLpB | 700 | 26 | 0 | |||||
9920 | HCMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.09 | 4.22 | 2759 |
9921 | HCN | 200 | 18 5/8 | 18 1/2 | 18 7/8 | 0 | |||
9922 | HCNp | 0 | 0 | ||||||
9923 | HCO | 500 | 16 | 0 | |||||
9924 | HCP | 300 | 35 | 35 | 35 | 35 | 34 3/4 | 35 1/8 | 300 |
9925 | HCP.A | 0 | 0 | ||||||
9926 | HCR | 200 | 34 1/2 | 34 3/4 | 35 1/4 | 0 | |||
9927 | HCRC | 100 | 25 | 25 | 25 | 23 1/2 | 23 1/2 | 25 | 700 |
9928 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | |||
9929 | HCS | 0 | 324.57 | 0 | |||||
9930 | HCSG | 900 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/4 | 900 |
9931 | HCTL | 0 | 0 | ||||||
9932 | HCTLF | 2200 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/32 | 4200 |
9933 | HCTV | 0 | 0 | ||||||
9934 | HCTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.97 | 5.13 | 14554 |
9935 | HCVEX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
9936 | HCW/WS | 1000 | 1/16 | 0 | |||||
9937 | HCX | 0 | 318.77 | 315.92 | 318.84 | 315.69 | 0 | ||
9938 | HD | 200 | 44 | 44 1/2 | 44 1/2 | 44 | 43 3/4 | 44 1/4 | 900 |
9939 | HDBBF | 0 | 0 | ||||||
9940 | HDBNF | 0 | 0 | ||||||
9941 | HDBWF | 0 | 0 | ||||||
9942 | HDCO | 300 | 25 | 25 1/2 | 25 5/8 | 24 7/8 | 25 | 25 5/8 | 23800 |
9943 | HDEH | 0 | 0 | ||||||
9944 | HDEI | 900 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1400 | 900 |
9945 | HDG | 2000 | 4 | 4 | 4 | 3 7/8 | 6000 | ||
9946 | HDI | 100 | 27 3/4 | 27 7/8 | 27 7/8 | 27 5/8 | 27 3/8 | 27 7/8 | 1600 |
9947 | HDIE | 1000 | 2.1875 | 2.2500 | 2.3125 | 2.1875 | 2.1875 | 2.2500 | 49900 |
9948 | HDIG | 7200 | 0.0100 | 0 | |||||
9949 | HDIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.98 | 5.19 | 521 |
9950 | HDL | 700 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 3/8 | 5 3/4 | 1100 |
9951 | HDMR | 0 | 0 | ||||||
9952 | HDNG | 12300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 26 | 12800 |
9953 | HDNHY | 0 | 0 | ||||||
9954 | HDPMX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.37 | 0 |
9955 | HDRN | 100 | 0.7500 | 0.5625 | 0.7500 | 0 | |||
9956 | HDRR | 200 | 22.5000 | 0 | |||||
9957 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | |||
9958 | HDSG | 200 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9959 | HDSN | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 5/8 | 14 3/4 | 6300 |
9960 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | |||
9961 | HDST | 200 | 1.3125 | 1.0000 | 1.3125 | 1.0000 | 1.0000 | 1.3125 | 39300 |
9962 | HDSWW | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
9963 | HDSX | 4500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 6 | 4800 |
9964 | HDSXW | 4000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 8000 |
9965 | HDSp | 500 | 13 | 0 | |||||
9966 | HDTC | 1300 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 7900 |
9967 | HDVS | 300 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 300 |
9968 | HDYN | 1000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 1300 |
9969 | HE | 300 | 39 | 39 | 39 | 39 | 38 3/4 | 39 5/8 | 300 |
9970 | HEAL | 1100 | 13/32 | 7/16 | 7/16 | 13/32 | 7/16 | 15/32 | 15100 |
9971 | HEALU | 3500 | 1.5625 | 0 | |||||
9972 | HEAS | 0 | 0 | ||||||
9973 | HEAT | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 2800 |
9974 | HEC | 500 | 1 9/16 | 1 9/16 | 1 7/8 | 0 | |||
9975 | HECH | 0 | 0 | ||||||
9976 | HECHA | 15000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 42600 |
9977 | HECHB | 700 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 700 |
9978 | HECHH | 10 | 47 | 46 1/2 | 47 | 46 1/2 | 46 1/2 | 47 | 202 |
9979 | HECI | 100 | 1/2 | 15/32 | 9/16 | 0 | |||
9980 | HEI | 500 | 19 3/8 | 18 3/4 | 19 3/8 | 0 | |||
9981 | HEID | 0 | 0 | ||||||
9982 | HEIDF | 600 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 5/8 | 600 |
9983 | HEII | 3000 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 3/8 | 97800 |
9984 | HELBA | 0 | 0 | ||||||
9985 | HELE | 100 | 20 | 20 | 20 | 20 | 20 | 20 3/4 | 100 |
9986 | HELO | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 200 |
9987 | HELP | 0 | 0 | ||||||
9988 | HELX | 100 | 36 3/4 | 36 1/4 | 36 3/4 | 35 1/2 | 36 | 37 | 7800 |
9989 | HEM | 5000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 1/8 | 5000 |
9990 | HEMA | 500 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 8400 |
9991 | HEMA' | 0 | 0 | ||||||
9992 | HEMDE | 500 | 0.1250 | 0 | |||||
9993 | HEMI | 1000 | 1.0000 | 0.2500 | 1.0000 | 0 | |||
9994 | HEMT | 500 | 9 7/8 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 9000 |
9995 | HEMX | 0 | 0 | ||||||
9996 | HEMXU | 7000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 7/8 | 9500 |
9997 | HEOP | 1000 | 9.2500 | 9.0000 | 9.5000 | 0 | |||
9998 | HEP | 200 | 4 | 0 | |||||
9999 | HER | 3000 | 3 1/2 | 1 1/2 | 2 1/8 | 0 | |||
10000 | HERB | 500 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 6400 |
10001 | HERC | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 2 | 1000 |
10002 | HERS | 1600 | 19 | 19 1/4 | 19 1/4 | 19 | 18 1/2 | 19 1/4 | 3700 |
10003 | HESI | 2000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 2000 |
10004 | HET | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/2 | 100 |
10005 | HETC | 0 | 0 | ||||||
10006 | HEVFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
10007 | HF | 2000 | 7/16 | 5/16 | 19/32 | 0 | |||
10008 | HFBC | 0 | 500 | ||||||
10009 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | |||
10010 | HFCI | 11000 | 6.3750 | 6.2500 | 7.0000 | 0 | |||
10011 | HFFB | 1500 | 13 3/4 | 13 1/2 | 14 1/2 | 0 | |||
10012 | HFFC | 200 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 200 |
10013 | HFFKJ | 0 | 0 | ||||||
10014 | HFFS | 0 | 0 | ||||||
10015 | HFI | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 18 1/4 | 800 |
10016 | HFMD | 200 | 7 3/4 | 7 3/4 | 8 3/4 | 0 | |||
10017 | HFMXX | 0 | 0.64 | 3.93 | 4.29 | 1408 | |||
10018 | HFNC | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/4 | 13 3/8 | 43300 |
10019 | HFPT | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 1000 |
10020 | HFS | 100 | 77 | 75 1/2 | 76 1/4 | 0 | |||
10021 | HFSA | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 5/8 | 200 |
10022 | HFSC | 100 | 1 3/8 | 1 3/8 | 1 7/8 | 0 | |||
10023 | HFSF | 400 | 17 3/8 | 16 7/8 | 17 3/8 | 16 7/8 | 16 7/8 | 18 1/4 | 700 |
10024 | HFSI | 0 | 0 | ||||||
10025 | HFSIW | 1000 | 11 1/2 | 0 | |||||
10026 | HFUR | 700 | 0.1250 | 0 | |||||
10027 | HFX | 0 | 435.55 | 432.86 | 435.98 | 432.86 | 0 | ||
10028 | HGA | 300 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 1300 | ||
10029 | HGC | 200 | 33 1/4 | 0 | |||||
10030 | HGCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.34 | 5.51 | 170 |
10031 | HGGBX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.32 | 0 |
10032 | HGGR | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/4 | 400 |
10033 | HGI | 300 | 22 3/4 | 22 1/2 | 23 | 0 | |||
10034 | HGIC | 300 | 32 3/4 | 31 1/2 | 32 3/4 | 3200 | |||
10035 | HGN | 5000 | 2 3/8 | 2 1/2 | 3 1/4 | 0 | |||
10036 | HGOXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.30 | 5.57 | 13099 |
10037 | HGR | 1000 | 3 | 0 | |||||
10038 | HGRC | 0 | 0 | ||||||
10039 | HGSI | 5000 | 39 1/4 | 38 1/2 | 39 1/4 | 38 1/4 | 38 3/4 | 39 1/4 | 42300 |
10040 | HGVSX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
10041 | HH | 1000 | 9 1/8 | 0 | |||||
10042 | HHC | 2000 | 24 3/8 | 24 5/8 | 25 | 0 | |||
10043 | HHCA | 100 | 8 7/8 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 3300 |
10044 | HHFC | 1200 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | |||
10045 | HHGP | 1500 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 2000 |
10046 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | |||
10047 | HHH | 2000 | 11/16 | 0 | |||||
10048 | HHHL | 1000 | 2.2500 | 0 | |||||
10049 | HHI | 0 | 0 | ||||||
10050 | HHPK | 5000 | 0.3400 | 0.3400 | 0.3500 | 0 | |||
10051 | HHPS | 0 | 0 | ||||||
10052 | HHRD | 400 | 4 9/16 | 4 1/4 | 4 21/32 | 0 | |||
10053 | HHS | 100 | 21 1/4 | 22 | 22 1/2 | 0 | |||
10054 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | ||||
10055 | HI | 200 | 57 | 57 | 57 | 57 | 56 7/8 | 57 | 200 |
10056 | HIAI | 500 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
10057 | HIB | 200 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | |||
10058 | HIBN | 0 | 0 | ||||||
10059 | HIBNY | 1000 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | |||
10060 | HIBUF | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 1000 |
10061 | HICK | 0 | 0 | ||||||
10062 | HICKA | 100 | 18 | 16 3/4 | 18 1/2 | 0 | |||
10063 | HICOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.73 | 0 |
10064 | HICXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.36 | 5.51 | 4514 |
10065 | HIEQX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.67 | 0 |
10066 | HIF | 1000 | 14 1/8 | 13 3/4 | 14 1/2 | 0 | |||
10067 | HIFI | 1000 | 5 5/8 | 6 | 6 | 5 5/8 | 5 1/2 | 6 | 1900 |
10068 | HIFS | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 200 |
10069 | HIG | 300 | 49 3/4 | 49 1/4 | 49 3/4 | 49 1/4 | 49 1/2 | 50 | 25500 |
10070 | HIGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.04 | 5.19 | 1845 |
10071 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | ||||
10072 | HII | 1000 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | |||
10073 | HIIN | 5000 | 0.0001 | 0 | |||||
10074 | HIKO | 200 | 0.0050 | 0 | |||||
10075 | HIL | 0 | 0 | ||||||
10076 | HILI | 500 | 11 3/4 | 11 1/4 | 11 3/4 | 11 | 11 1/4 | 11 3/4 | 73200 |
10077 | HILX | 2000 | 0.6250 | 0 | |||||
10078 | HIMBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 |
10079 | HINE | 0 | 0 | ||||||
10080 | HINKY | 0 | 0 | ||||||
10081 | HIO | 800 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | |||
10082 | HIPC | 200 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 44500 |
10083 | HIRE | 0 | 0 | ||||||
10084 | HIRI | 200 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 200 |
10085 | HIS | 200 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
10086 | HISB | 100 | 12.5000 | 12.2500 | 13.2500 | 0 | |||
10087 | HISM | 1000 | 0.0156 | 0 | |||||
10088 | HISS | 10000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | |||
10089 | HISSW | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
10090 | HIST | 300 | 3 | 2 3/4 | 3 | 0 | |||
10091 | HIT | 300 | 101 | 103 7/8 | 104 5/8 | 0 | |||
10092 | HITI | 5000 | 0.6250 | 0.5625 | 0.7500 | 0 | |||
10093 | HITK | 400 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 700 |
10094 | HITN | 0 | 0 | ||||||
10095 | HITQE | 0 | 0 | ||||||
10096 | HITT | 1000 | 1.5000 | 1.3750 | 1.7500 | 0 | |||
10097 | HITXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 3.06 | 3.71 | 1960 |
10098 | HIVT | 300 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 16.5000 | 300 |
10099 | HIW | 100 | 28 1/8 | 27 7/8 | 28 3/8 | 0 | |||
10100 | HIWDF | 5000 | 5/8 | 5/8 | 3/4 | 0 | |||
10101 | HIpJ | 10000 | 25 1/8 | 0 | |||||
10102 | HIpT | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | ||
10103 | HIpX | 4000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 4000 | ||
10104 | HIpZ | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 200 | ||
10105 | HKC/WS | 500 | 3 | 0 | |||||
10106 | HKF | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 100 |
10107 | HKHGY | 0 | 0 | ||||||
10108 | HKL | 0 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | ||
10109 | HKM.W | 0 | 0 | ||||||
10110 | HKM/WS | 5000 | 4 1/2 | 0 | |||||
10111 | HKME | 2000 | 0.0070 | 0.0070 | 0.0150 | 0 | |||
10112 | HKO | 0 | 211.28 | 211.28 | 211.28 | 211.28 | 0 | ||
10113 | HKP/WS | 300 | 3 1/4 | 0 | |||||
10114 | HKS/WS | 500 | 3 | 0 | |||||
10115 | HKSBY | 0 | 0 | ||||||
10116 | HKSI | 10000 | 2.3750 | 0 | |||||
10117 | HKT | 400 | 19 | 19 | 19 | 19 | 18 5/8 | 19 | 400 |
10118 | HKX | 0 | 528.20 | 528.20 | 528.20 | 528.20 | 0 | ||
10119 | HL | 1000 | 8 | 7 3/4 | 8 | 7 3/4 | 8 | 8 3/8 | 15300 |
10120 | HLA | 500 | 11 3/4 | 12 1/8 | 12 1/2 | 0 | |||
10121 | HLAN | 500 | 37.2500 | 36.0000 | 37.5000 | 0 | |||
10122 | HLAVX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
10123 | HLBAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
10124 | HLCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.99 | 5.11 | 4081 |
10125 | HLD | 100 | 12 1/8 | 0 | |||||
10126 | HLDEX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 |
10127 | HLDLY | 0 | 0 | ||||||
10128 | HLEIX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 |
10129 | HLF | 0 | 0 | ||||||
10130 | HLFA | 0 | 0 | ||||||
10131 | HLFG | 0 | 0 | ||||||
10132 | HLFpA | 1000 | 26 1/8 | 0 | |||||
10133 | HLGAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
10134 | HLGEX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 |
10135 | HLGFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
10136 | HLGLF | 35 | 30 7/8 | 30 7/8 | 31 5/8 | 0 | |||
10137 | HLGR | 0 | 0 | ||||||
10138 | HLGRF | 1000 | 8 3/8 | 8 3/8 | 8 1/2 | 0 | |||
10139 | HLGRX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 21.24 | 0 |
10140 | HLIEX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 |
10141 | HLIPX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
10142 | HLIT | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 800 |
10143 | HLK | 6000 | 99 | 0 | |||||
10144 | HLLVX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
10145 | HLM | 500 | 1 | 0 | |||||
10146 | HLMS | 3000 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 3000 |
10147 | HLND | 1000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/4 | 29 1/4 | 9000 |
10148 | HLO | 400 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 5 | 400 |
10149 | HLOA | 3500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 5/16 | 21500 |
10150 | HLOAW | 1900 | 11/16 | 5/8 | 13/16 | 0 | |||
10151 | HLOMX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
10152 | HLPH | 100 | 20 3/4 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 9800 |
10153 | HLPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.51 | 5.69 | 21180 |
10154 | HLQVX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
10155 | HLRD | 0 | 0 | ||||||
10156 | HLRT | 2000 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 6400 |
10157 | HLT | 800 | 65 | 64 5/8 | 65 3/8 | 0 | |||
10158 | HLTAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
10159 | HLTIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
10160 | HLWC | 0 | 0 | ||||||
10161 | HLXC | 0 | 0 | ||||||
10162 | HLYW | 1000 | 8 3/4 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 9 | 251900 |
10163 | HLpB | 100 | 41 1/2 | 0 | |||||
10164 | HM | 100 | 17 7/8 | 17 3/4 | 17 7/8 | 17 5/8 | 17 5/8 | 18 | 1300 |
10165 | HMA | 300 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 3/4 | 27 1/4 | 300 |
10166 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | ||||
10167 | HMBAX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
10168 | HMBDX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
10169 | HMC | 100 | 45 1/8 | 44 3/4 | 45 1/2 | 0 | |||
10170 | HMCI | 100 | 17 | 17 | 17 | 17 | 16 1/2 | 17 1/4 | 1100 |
10171 | HMCXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 2.89 | 4.15 | 1608 |
10172 | HMDXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.05 | 5.20 | 3946 |
10173 | HME | 100 | 17 3/8 | 0 | |||||
10174 | HMF | 200 | 21 3/8 | 0 | |||||
10175 | HMFXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 2.92 | 3.77 | 465 |
10176 | HMG | 100 | 9 1/8 | 0 | |||||
10177 | HMGBX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
10178 | HMGC | 8500 | 3 | 2 3/4 | 3 | 0 | |||
10179 | HMGN | 300 | 3 | 2 3/4 | 3 | 0 | |||
10180 | HMGRX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
10181 | HMGXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.90 | 5.03 | 2302 |
10182 | HMH | 5000 | 18 5/8 | 17 1/8 | 17 3/4 | 0 | |||
10183 | HMIEX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
10184 | HMIGX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
10185 | HMII | 100 | 12 | 11 1/4 | 12 1/4 | 0 | |||
10186 | HMIS | 1000 | 12 5/8 | 12 1/2 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 6300 |
10187 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | |||
10188 | HMLD | 5500 | 0.4375 | 0 | |||||
10189 | HMLN | 400 | 64.7500 | 0 | |||||
10190 | HMN | 400 | 31 | 0 | |||||
10191 | HMNF | 1200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 7/8 | 1200 |
10192 | HMNRY | 0 | 0 | ||||||
10193 | HMRI | 2000 | 0.0100 | 0 | |||||
10194 | HMS | 1000 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/8 | 1000 |
10195 | HMSR | 500 | 14 3/4 | 15 1/4 | 15 3/8 | 14 3/4 | 14 3/4 | 15 | 7500 |
10196 | HMST | 200 | 19.0000 | 0 | |||||
10197 | HMSY | 1000 | 24 | 23 3/4 | 24 | 23 | 23 | 24 | 7600 |
10198 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | ||||
10199 | HMT/WD | 0 | 0 | ||||||
10200 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | |||
10201 | HMTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.71 | 4.85 | 2930 |
10202 | HMTpA | 0 | 0 | ||||||
10203 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | ||||
10204 | HMWK | 1000 | 2 5/8 | 3 1/4 | 3 1/4 | 2 5/8 | 2 5/8 | 3 1/4 | 1800 |
10205 | HMWKU | 200 | 4 | 4 | 6 | 0 | |||
10206 | HMWKW | 3500 | 1 1/4 | 1 1/4 | 2 1/4 | 0 | |||
10207 | HMX | 2000 | 4 5/8 | 4 1/8 | 5 | 0 | |||
10208 | HMY | 200 | 18 1/4 | 17 | 17 1/2 | 0 | |||
10209 | HN | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 500 | ||
10210 | HNAGX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
10211 | HNBC | 300 | 27 | 26 1/2 | 28 1/2 | 0 | |||
10212 | HNCS | 2000 | 43 | 41 | 43 | 40 1/2 | 41 1/2 | 43 | 21000 |
10213 | HNFC | 2500 | 22 | 21 1/2 | 22 1/4 | 0 | |||
10214 | HNFN | 0 | 0 | ||||||
10215 | HNFNY | 0 | 0 | ||||||
10216 | HNFSA | 100 | 45.5000 | 42.0000 | 46.5000 | 0 | |||
10217 | HNH | 300 | 17 | 17 | 17 | 17 | 17 | 17 3/8 | 300 |
10218 | HNP | 100 | 16 3/4 | 17 1/8 | 17 5/8 | 0 | |||
10219 | HNRS | 10000 | 0.3600 | 0.3125 | 0.4375 | 0 | |||
10220 | HNT | 5000 | 11/32 | 1/4 | 9/16 | 0 | |||
10221 | HNV | 400 | 1 5/8 | 1 7/16 | 1 3/4 | 0 | |||
10222 | HNW | 500 | 4 1/2 | 0 | |||||
10223 | HNZ | 200 | 33 1/8 | 33 1/4 | 33 1/4 | 33 | 33 | 34 1/8 | 900 |
10224 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | |||
10225 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | ||||
10226 | HOAM | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 35 1/2 | 200 |
10227 | HOC | 200 | 22 5/8 | 21 7/8 | 22 3/4 | 0 | |||
10228 | HOCO | 0 | 0 | ||||||
10229 | HOEHY | 0 | 0 | ||||||
10230 | HOEN | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/8 | 200 |
10231 | HOFC | 1000 | 4.5000 | 3.8750 | 5.2500 | 0 | |||
10232 | HOFL | 1000 | 15 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/8 | 41800 |
10233 | HOG | 100 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | |||
10234 | HOGN | 1000 | 12 5/8 | 12 3/8 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 13100 |
10235 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | |||
10236 | HOHI | 200 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
10237 | HOIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.33 | 4.03 | 465 |
10238 | HOL/A | 600 | 7/8 | 0 | |||||
10239 | HOLI | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/8 | 800 |
10240 | HOLO | 1000 | 5 | 4 3/4 | 5 1/2 | 0 | |||
10241 | HOLX | 400 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 | 36 3/4 | 1600 |
10242 | HOM | 100 | 20 1/4 | 19 1/2 | 20 1/2 | 0 | |||
10243 | HOMC | 0 | 0 | ||||||
10244 | HOME | 0 | 0 | ||||||
10245 | HOMEF | 1000 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 5/8 | 6 3/4 | 3000 |
10246 | HOMF | 5600 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 25 3/4 | 26 1/2 | 17200 |
10247 | HOMG | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 3/4 | 20600 |
10248 | HOMI | 7500 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.8437 | 14300 |
10249 | HOMM | 100 | 0.0025 | 0 | |||||
10250 | HOMS | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 3/4 | 200 |
10251 | HON | 100 | 48 5/8 | 46 7/8 | 47 1/2 | 0 | |||
10252 | HONGY | 0 | 0 | ||||||
10253 | HONI | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 24 1/4 | 800 |
10254 | HONT | 600 | 61.2500 | 0 | |||||
10255 | HOO | 200 | 18 3/8 | 0 | |||||
10256 | HOOB | 200 | 10.7500 | 9.0000 | 15.0000 | 0 | |||
10257 | HOOK | 300 | 24 1/4 | 24 3/8 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 14300 |
10258 | HOOP | 1000 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 5800 |
10259 | HOOPW | 12600 | 1 5/32 | 1 | 1 7/32 | 0 | |||
10260 | HOP/WS | 0 | 1 | 1 1/2 | 0 | ||||
10261 | HOPR | 4000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 11600 |
10262 | HOPRP | 1000 | 4 | 4 | 4 | 4 | 3 3/4 | 5 1/2 | 1000 |
10263 | HOPRW | 1000 | 7/8 | 3/4 | 1 3/16 | 0 | |||
10264 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | |||
10265 | HOPp | 0 | 3 1/2 | 5 1/2 | 0 | ||||
10266 | HORMX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0 |
10267 | HORN | 10000 | 0.0010 | 0 | |||||
10268 | HOSBX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0 |
10269 | HOSP | 200 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | |||
10270 | HOSS | 1600 | 19 | 19 | 19 | 19 | 18 7/8 | 19 1/8 | 5200 |
10271 | HOST | 200 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 2800 |
10272 | HOT | 5000 | 30 | 29 7/8 | 30 3/8 | 0 | |||
10273 | HOT.Z | 0 | 0 | ||||||
10274 | HOT/WS/B | 300 | 3/64 | 1/32 | 1/16 | 0 | |||
10275 | HOU | 600 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 25 3/8 | 25 1/2 | 3500 |
10276 | HOUL | 500 | 6.3750 | 5.2500 | 6.2500 | 0 | |||
10277 | HOV | 200 | 7 1/4 | 7 1/2 | 7 3/4 | 0 | |||
10278 | HOVB | 1600 | 18.6250 | 0 | |||||
10279 | HOVLX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
10280 | HOW | 2300 | 24 1/8 | 0 | |||||
10281 | HOWT | 700 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 3000 |
10282 | HOWW | 0 | 0 | ||||||
10283 | HOWWY | 0 | 0 | ||||||
10284 | HOX | 0 | 437.59 | 0 | |||||
10285 | HP | 200 | 30 1/8 | 29 1/8 | 29 1/2 | 0 | |||
10286 | HPBC | 200 | 12 1/2 | 12 | 12 1/2 | 0 | |||
10287 | HPBVX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
10288 | HPC | 200 | 56 | 55 7/8 | 56 | 55 7/8 | 56 | 56 1/8 | 800 |
10289 | HPDS | 0 | 0 | ||||||
10290 | HPDSF | 0 | 0 | ||||||
10291 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
10292 | HPEN | 0 | 0 | ||||||
10293 | HPET | 700 | 0.0700 | 0.0625 | 0.1562 | 0 | |||
10294 | HPH | 200 | 32 5/8 | 32 3/8 | 33 1/8 | 0 | |||
10295 | HPI | 1000 | 1/2 | 0 | |||||
10296 | HPIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.26 | 5.43 | 2715 |
10297 | HPKW | 0 | 0 | ||||||
10298 | HPL | 0 | 0 | ||||||
10299 | HPLX | 300 | 13/16 | 13/16 | 7/8 | 0 | |||
10300 | HPMR | 800 | 14.0000 | 0 | |||||
10301 | HPN | 0 | 0 | ||||||
10302 | HPN+ | 0 | 0 | ||||||
10303 | HPNp | 200 | 26 7/8 | 0 | |||||
10304 | HPP | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 300 | ||
10305 | HPR | 200 | 4 | 4 | 4 | 4 | 3 5/8 | 4 1/8 | 200 |
10306 | HPRI | 100 | 32 1/2 | 32 1/2 | 34 1/4 | 0 | |||
10307 | HPRK | 800 | 10 5/8 | 10 1/2 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 11400 |
10308 | HPRKZ | 100 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | |||
10309 | HPRS | 100 | 13.0000 | 0 | |||||
10310 | HPRXX | 0 | 0.51 | 5.58 | 5.73 | 51680 | |||
10311 | HPS | 100 | 25 1/4 | 24 1/8 | 24 3/4 | 0 | |||
10312 | HPSC | 500 | 5 | 4 1/2 | 4 7/8 | 0 | |||
10313 | HPT | 200 | 24 7/8 | 25 3/4 | 26 1/4 | 0 | |||
10314 | HPTF | 1000 | 6.7500 | 6.3750 | 7.0000 | 0 | |||
10315 | HPW/WS | 1200 | 5/8 | 5/8 | 5/8 | 5/8 | 1200 | ||
10316 | HPWR | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 200 |
10317 | HPX | 500 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
10318 | HQ | 200 | 32 1/2 | 31 1/8 | 31 7/8 | 0 | |||
10319 | HQH | 1000 | 20 3/4 | 20 3/4 | 21 5/8 | 0 | |||
10320 | HQL | 1000 | 14 7/8 | 15 1/8 | 15 5/8 | 0 | |||
10321 | HR | 1000 | 22 3/4 | 22 1/8 | 22 5/8 | 0 | |||
10322 | HRB | 1200 | 41 | 40 3/4 | 41 1/2 | 40 3/4 | 41 | 41 3/8 | 1900 |
10323 | HRBC | 900 | 20 3/4 | 20 1/2 | 21 | 20 1/4 | 20 1/4 | 21 | 7300 |
10324 | HRBF | 2000 | 14 3/4 | 14 1/4 | 14 3/4 | 0 | |||
10325 | HRBL | 0 | 0 | ||||||
10326 | HRBO | 0 | 0 | ||||||
10327 | HRBR | 0 | 0 | ||||||
10328 | HRC | 600 | 28 3/4 | 28 5/8 | 28 3/4 | 28 5/8 | 28 1/2 | 28 7/8 | 700 |
10329 | HRC.I | 0 | 0 | ||||||
10330 | HRCPX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.11 | 10800 |
10331 | HRCT | 400 | 5.6250 | 5.6250 | 5.6562 | 5.6250 | 5.6250 | 6.3750 | 7900 |
10332 | HRCVX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.47 | 0 |
10333 | HRD | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 24 3/4 | 100 |
10334 | HRDG | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 1200 |
10335 | HRE | 1000 | 13 1/8 | 13 1/4 | 14 1/8 | 0 | |||
10336 | HRG | 100 | 13/32 | 9/32 | 5/8 | 0 | |||
10337 | HRGBX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 |
10338 | HRGCX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 |
10339 | HRGP | 4000 | 0.5100 | 0.3750 | 0.7500 | 0 | |||
10340 | HRGRX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 20.11 | 0 |
10341 | HRH | 1000 | 13 5/8 | 0 | |||||
10342 | HRI | 700 | 19/32 | 5/8 | 7/8 | 0 | |||
10343 | HRIDX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.36 | 0 |
10344 | HRIZ | 200 | 0.0025 | 0 | |||||
10345 | HRL | 100 | 25 | 25 1/8 | 25 1/2 | 0 | |||
10346 | HRLGX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.74 | 0 |
10347 | HRLY | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 7/8 | 2500 |
10348 | HRMI | 100 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 4700 |
10349 | HRMN | 1000 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/2 | 14 1/4 | 15 3/4 | 4900 |
10350 | HRMY | 500 | 5/8 | 5/8 | 1 1/8 | 0 | |||
10351 | HRN | 300 | 1 1/4 | 0 | |||||
10352 | HRNEX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 |
10353 | HRP | 200 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 1/4 | 200 |
10354 | HRR | 5000 | 1/2 | 9/32 | 7/16 | 0 | |||
10355 | HRS | 5400 | 54 1/8 | 53 5/8 | 53 7/8 | 0 | |||
10356 | HRSCX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 20.78 | 0 |
10357 | HRSH | 200 | 12 1/4 | 11 3/4 | 13 | 0 | |||
10358 | HRSMX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 |
10359 | HRSN | 0 | 0 | ||||||
10360 | HRSNF | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1000 |
10361 | HRSTOQ | 0 | 0 | ||||||
10362 | HRT | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 5 | 100 |
10363 | HRTBX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 |
10364 | HRTCX | 0 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0 |
10365 | HRTLX | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 24.72 | 20000 |
10366 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | |||
10367 | HRTVX | 0 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0 |
10368 | HRUSX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
10369 | HRV | 1000 | 1 | 5/8 | 1 3/8 | 0 | |||
10370 | HRVA | 9300 | 0.0010 | 0 | |||||
10371 | HRVIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
10372 | HRVY | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 3/4 | 1300 |
10373 | HRW.A | 0 | 0 | ||||||
10374 | HRWIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
10375 | HRXL | 1000 | 1.4687 | 1.3125 | 1.4687 | 1.3125 | 1.3750 | 1.4687 | 145100 |
10376 | HRY | 200 | 16 1/2 | 0 | |||||
10377 | HRYC | 2300 | 3.3750 | 0 | |||||
10378 | HRZB | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 3/4 | 4200 |
10379 | HS | 200 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 1/2 | 32 | 400 |
10380 | HSACY | 0 | 0 | ||||||
10381 | HSApA | 100 | 46 | 0 | |||||
10382 | HSB | 500 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/8 | 49 7/8 | 500 |
10383 | HSBC | 0 | 0 | ||||||
10384 | HSBCF | 0 | 0 | ||||||
10385 | HSBHY | 0 | 0 | ||||||
10386 | HSBK | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | |||
10387 | HSC | 400 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 59 3/8 | 60 5/8 | 400 |
10388 | HSCGX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
10389 | HSDMF | 0 | 0 | ||||||
10390 | HSE | 3600 | 12 7/8 | 0 | |||||
10391 | HSEAX | 0 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 29.46 | 0 |
10392 | HSFC | 300 | 54.7500 | 0 | |||||
10393 | HSG.A | 0 | 0 | ||||||
10394 | HSG.B | 0 | 0 | ||||||
10395 | HSI | 500 | 7 | 6 | 6 3/8 | 0 | |||
10396 | HSIC | 200 | 23 5/8 | 24 1/4 | 24 1/4 | 23 5/8 | 23 5/8 | 24 1/2 | 5300 |
10397 | HSKL | 2000 | 7 1/4 | 7 | 7 1/4 | 6 5/8 | 6 1/2 | 7 1/8 | 6500 |
10398 | HSLP | 0 | 0 | ||||||
10399 | HSLPL | 0 | 0 | ||||||
10400 | HSLPN | 300 | 100.1250 | 0 | |||||
10401 | HSLPO | 100 | 92.5000 | 0 | |||||
10402 | HSLPP | 100 | 54.7500 | 0 | |||||
10403 | HSLTP | 100 | 99.7500 | 99.7500 | 99.7500 | 99.7500 | 100 | ||
10404 | HSM | 1000 | 14 1/4 | 14 | 14 3/8 | 14 | 14 1/8 | 14 1/2 | 2200 |
10405 | HSN | 1000 | 9 1/8 | 8 5/8 | 9 | 0 | |||
10406 | HSNR | 500 | 6 1/8 | 5 1/4 | 6 1/8 | 0 | |||
10407 | HSNT | 0 | 0 | ||||||
10408 | HSPEX | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0 |
10409 | HSPGX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 18.63 | 0 |
10410 | HSR | 200 | 6 1/4 | 6 7/8 | 7 1/2 | 0 | |||
10411 | HSS | 1000 | 2 | 1 3/4 | 2 1/8 | 0 | |||
10412 | HSSC | 6000 | 13.0000 | 0 | |||||
10413 | HSST | 0 | 0 | ||||||
10414 | HST | 2500 | 7 1/4 | 0 | |||||
10415 | HSTGX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
10416 | HSTIF | 0 | 0 | ||||||
10417 | HSTR | 200 | 21 3/8 | 20 3/4 | 21 3/8 | 20 3/4 | 20 3/4 | 21 3/8 | 1400 |
10418 | HSTVX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 19.75 | 0 |
10419 | HSVLY | 2500 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 5/8 | 7 3/4 | 8000 |
10420 | HSY | 100 | 65 3/8 | 65 3/8 | 65 3/8 | 65 3/8 | 65 1/2 | 65 5/8 | 100 |
10421 | HSYG | 0 | 0 | ||||||
10422 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
10423 | HTA | 800 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 800 |
10424 | HTAVF | 1200 | 0.2500 | 0 | |||||
10425 | HTAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.98 | 5.05 | 4196 |
10426 | HTB | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 500 |
10427 | HTBB | 10000 | 11 1/8 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 35400 |
10428 | HTBBG | 70 | 100 1/4 | 101 1/2 | 102 1/4 | 0 | |||
10429 | HTBK | 0 | 0 | ||||||
10430 | HTC | 1000 | 11 3/4 | 0 | |||||
10431 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
10432 | HTCH | 700 | 47 | 46 3/4 | 47 1/2 | 46 1/2 | 46 3/4 | 47 1/8 | 67300 |
10433 | HTCO | 100 | 29 1/2 | 29 1/2 | 32 1/2 | 0 | |||
10434 | HTCP | 0 | 0 | ||||||
10435 | HTCXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 3.32 | 4.00 | 2603 |
10436 | HTD | 100 | 5 3/8 | 5 1/8 | 5 1/2 | 0 | |||
10437 | HTE | 1000 | 3 1/8 | 2 1/2 | 3 1/4 | 0 | |||
10438 | HTEC | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 6500 |
10439 | HTEK | 2000 | 2.1200 | 1.7500 | 2.1250 | 1.7500 | 1.7500 | 2.1250 | 8400 |
10440 | HTEL | 1000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/4 | 3 3/4 | 700 |
10441 | HTEXX | 0 | 0.40 | 3.88 | 4.24 | 5102 | |||
10442 | HTG | 500 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
10443 | HTHA | 0 | 0 | ||||||
10444 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | |||
10445 | HTHR | 200 | 5 1/4 | 4 5/8 | 5 1/4 | 4 5/8 | 4 5/8 | 5 1/4 | 600 |
10446 | HTIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.05 | 5.31 | 953 |
10447 | HTK | 0 | 0 | ||||||
10448 | HTL | 900 | 8 7/8 | 0 | |||||
10449 | HTLD | 500 | 20 1/4 | 21 1/4 | 21 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 600 |
10450 | HTN | 400 | 43 3/8 | 42 1/8 | 42 7/8 | 0 | |||
10451 | HTNZ | 5000 | 0.1500 | 0.1500 | 0.1650 | 0.1500 | 0.1400 | 0.1600 | 31300 |
10452 | HTO | 2000 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | |||
10453 | HTOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.38 | 4.20 | 5741 |
10454 | HTPI | 0 | 0 | ||||||
10455 | HTR | 100 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | |||
10456 | HTRXX | 0 | 0.52 | 5.44 | 5.60 | 29709 | |||
10457 | HTSF | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 1000 |
10458 | HTST | 0 | 0 | ||||||
10459 | HTSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.71 | 4.80 | 13880 |
10460 | HTT | 400 | 6 5/8 | 6 5/8 | 6 3/4 | 0 | |||
10461 | HTWN | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 1000 |
10462 | HTXA | 600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 600 |
10463 | HTZR | 10000 | 0.0300 | 0 | |||||
10464 | HUAH | 0 | 0 | ||||||
10465 | HUB/A | 100 | 62 1/2 | 0 | |||||
10466 | HUB/B | 100 | 65 1/2 | 0 | |||||
10467 | HUBA | 0 | 0 | ||||||
10468 | HUBB | 0 | 0 | ||||||
10469 | HUBC | 300 | 22 | 21 3/4 | 22 | 21 3/4 | 21 3/4 | 22 | 3500 |
10470 | HUF | 200 | 11 | 11 3/8 | 11 3/8 | 11 | 10 3/4 | 11 1/8 | 1500 |
10471 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
10472 | HUG | 600 | 29 3/4 | 0 | |||||
10473 | HUGO | 500 | 9 1/8 | 9 | 9 1/4 | 0 | |||
10474 | HUGTS | 400 | 7.2500 | 7.2500 | 7.7500 | 0 | |||
10475 | HULAX | 0 | 11.56 | 11.56 | 12.04 | 0 | |||
10476 | HUM | 100 | 26 1/2 | 26 3/4 | 26 3/4 | 26 1/2 | 26 1/8 | 26 1/2 | 900 |
10477 | HUMC | 0 | 0 | ||||||
10478 | HUMCF | 200 | 38 1/2 | 39 1/4 | 39 3/4 | 37 7/8 | 37 3/4 | 38 1/2 | 61500 |
10479 | HUMM | 0 | 0 | ||||||
10480 | HUMP | 1000 | 8 1/2 | 8 | 8 3/4 | 0 | |||
10481 | HUN | 500 | 16 5/8 | 16 1/2 | 17 3/8 | 0 | |||
10482 | HUNB | 0 | 0 | ||||||
10483 | HUNE | 0 | 0.0001 | 0.0500 | 0 | ||||
10484 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | |||
10485 | HUNM | 2000 | 2.5000 | 0 | |||||
10486 | HURC | 1000 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 7/8 | 22900 |
10487 | HURI | 4200 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 7800 |
10488 | HUSGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
10489 | HUTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.87 | 5.00 | 16448 |
10490 | HUVL | 0 | 0 | ||||||
10491 | HUWH | 0 | 0 | ||||||
10492 | HUWHY | 0 | 0 | ||||||
10493 | HVCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.19 | 5.32 | 14902 |
10494 | HVEF | 200 | 25 1/2 | 25 1/4 | 28 1/2 | 0 | |||
10495 | HVFD | 300 | 13 1/2 | 13 1/2 | 14 1/2 | 0 | |||
10496 | HVGO | 600 | 1 1/4 | 1 7/32 | 1 1/4 | 1 3/16 | 1 1/8 | 1 1/4 | 2100 |
10497 | HVGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.11 | 5.24 | 15810 |
10498 | HVIS | 0 | 0 | ||||||
10499 | HVNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.13 | 3.74 | 2802 |
10500 | HVSC | 0 | 0 | ||||||
10501 | HVSF | 2500 | 11.2500 | 11.5625 | 12.0000 | 11.2500 | 11.0000 | 11.3750 | 42900 |
10502 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
10503 | HVTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.33 | 3.94 | 3492 |
10504 | HVY | 100 | 16 | 18 1/4 | 19 1/8 | 0 | |||
10505 | HWAI | 1200 | 4.5000 | 4.3750 | 4.7500 | 0 | |||
10506 | HWBAX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 |
10507 | HWBFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
10508 | HWCC | 400 | 4 5/8 | 4 7/16 | 4 5/8 | 4 7/16 | 4 7/16 | 4 5/8 | 17000 |
10509 | HWEC | 200 | 10 | 10 | 15 | 0 | |||
10510 | HWEQX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 |
10511 | HWG | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 100 | ||
10512 | HWINX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0 |
10513 | HWK | 100 | 8 1/16 | 0 | |||||
10514 | HWKB | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | |||
10515 | HWKN | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 | 100 |
10516 | HWL | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 500 | ||
10517 | HWLDX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
10518 | HWLL | 0 | 0 | ||||||
10519 | HWLLP | 200 | 49 7/8 | 48 | 50 | 0 | |||
10520 | HWNB | 200 | 32.5000 | 0 | |||||
10521 | HWNC | 0 | 0 | ||||||
10522 | HWOG | 0 | 0 | ||||||
10523 | HWP | 100 | 79 5/8 | 79 | 79 3/4 | 79 | 79 1/8 | 79 7/8 | 600 |
10524 | HWPH | 1300 | 0.1250 | 0 | |||||
10525 | HWPW | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
10526 | HWSCX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
10527 | HWTRX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
10528 | HWY | 700 | 1/2 | 3/16 | 1/2 | 0 | |||
10529 | HWYM | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 10 1/4 | 3600 |
10530 | HX | 100 | 6 3/4 | 0 | |||||
10531 | HXA | 0 | 319.11 | 316.28 | 365.67 | 316.23 | 0 | ||
10532 | HXBM | 500 | 2.0000 | 1.0000 | 2.0000 | 0 | |||
10533 | HXC/WS | 1800 | 1 1/4 | 0 | |||||
10534 | HXL | 500 | 10 7/8 | 10 1/2 | 11 1/8 | 0 | |||
10535 | HXL.RV | 0 | 0 | ||||||
10536 | HXLGQ | 5 | 83 1/2 | 83 1/2 | 90 1/2 | 0 | |||
10537 | HXLwr | 0 | 0 | ||||||
10538 | HXP/WS | 2000 | 3/4 | 0 | |||||
10539 | HYAL | 0 | 0 | ||||||
10540 | HYALF | 1000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 8700 |
10541 | HYB/WS/Rw | 0 | 0 | ||||||
10542 | HYBD | 2500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 7200 |
10543 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | |||
10544 | HYBN | 0 | 0 | ||||||
10545 | HYCP | 1000 | 0.0312 | 0 | |||||
10546 | HYDEA | 1200 | 3 3/4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 2100 |
10547 | HYDEB | 1200 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 4 1/8 | 11200 |
10548 | HYDI | 3000 | 0.0937 | 0.0625 | 0.3125 | 0 | |||
10549 | HYGMY | 0 | 8.7500 | 0 | |||||
10550 | HYGN | 5000 | 0.5000 | 0.3125 | 0.6875 | 0 | |||
10551 | HYI | 400 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 400 |
10552 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
10553 | HYMXW | 25000 | 0.0050 | 0 | |||||
10554 | HYP | 1000 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
10555 | HYPR | 900 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 900 |
10556 | HYPX | 0 | 0 | ||||||
10557 | HYSNY | 0 | 0 | ||||||
10558 | HYSW | 5000 | 19 1/2 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 65900 |
10559 | HYU | 100 | 1/64 | 0 | |||||
10560 | HZFS | 1000 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | |||
10561 | HZRCZ | 500 | 0.7500 | 0 | |||||
10562 | HZWV | 200 | 40 1/2 | 39 | 41 1/2 | 0 | |||
10563 | HpA | 900 | 37 1/4 | 0 | |||||
10564 | Hw | 0 | 0 | ||||||
10565 | I | 100 | 138 3/4 | 135 1/4 | 137 1/2 | 0 | |||
10566 | I.ACB | 0 | 0 | ||||||
10567 | I.AGI | 0 | 0 | ||||||
10568 | I.AIN | 0 | 0 | ||||||
10569 | I.ALE | 0 | 0 | ||||||
10570 | I.ALI | 0 | 0 | ||||||
10571 | I.CIT | 0 | 0 | ||||||
10572 | I.COC | 0 | 0 | ||||||
10573 | I.CRF | 0 | 0 | ||||||
10574 | I.CRO | 0 | 0 | ||||||
10575 | I.DAL | 0 | 0 | ||||||
10576 | I.ECH | 0 | 0 | ||||||
10577 | I.EDS | 0 | 0 | ||||||
10578 | I.EFI | 0 | 0 | ||||||
10579 | I.ELS | 0 | 0 | ||||||
10580 | I.ENE | 0 | 0 | ||||||
10581 | I.ENI | 0 | 0 | ||||||
10582 | I.FCT | 0 | 0 | ||||||
10583 | I.FFI | 0 | 0 | ||||||
10584 | I.FIT | 0 | 0 | ||||||
10585 | I.FNV | 0 | 0 | ||||||
10586 | I.GEM | 0 | 0 | ||||||
10587 | I.IFI | 0 | 0 | ||||||
10588 | I.IFR | 0 | 0 | ||||||
10589 | I.IMI | 0 | 0 | ||||||
10590 | I.IRI | 0 | 0 | ||||||
10591 | I.ITG | 0 | 0 | ||||||
10592 | I.LAI | 0 | 0 | ||||||
10593 | I.MDB | 0 | 0 | ||||||
10594 | I.MEC | 0 | 0 | ||||||
10595 | I.MNT | 0 | 0 | ||||||
10596 | I.MPS | 0 | 0 | ||||||
10597 | I.OLV | 0 | 0 | ||||||
10598 | I.OPI | 0 | 0 | ||||||
10599 | I.PFS | 0 | 0 | ||||||
10600 | I.SGS | 0 | 0 | ||||||
10601 | I.STT | 0 | 0 | ||||||
10602 | I.TLI | 0 | 0 | ||||||
10603 | I.TRE | 0 | 0 | ||||||
10604 | IAA | 0 | 161.92 | 161.26 | 162.29 | 161.26 | 0 | ||
10605 | IAAC | 4000 | 2 1/2 | 2 1/4 | 2 7/8 | 0 | |||
10606 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
10607 | IAAI | 3000 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 10 3/4 | 6400 |
10608 | IAAP | 0 | 0 | ||||||
10609 | IAAPF | 1000 | 6 | 5 5/8 | 6 | 0 | |||
10610 | IAAPX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
10611 | IAAXX | 0 | 0.30 | 4.91 | 5.04 | 480 | |||
10612 | IABDX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
10613 | IABLX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
10614 | IABS | 0 | 0 | ||||||
10615 | IABSF | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/4 | 10000 |
10616 | IAC | 1300 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 3/4 | 1300 |
10617 | IACC | 1000 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
10618 | IACI | 100 | 11 | 10 | 11 | 0 | |||
10619 | IACM | 5000 | 0.8750 | 0 | |||||
10620 | IACQ | 500 | 9.1875 | 8.8750 | 9.1875 | 0 | |||
10621 | IACQU | 1500 | 9.3750 | 9.3750 | 10.0000 | 0 | |||
10622 | IACQW | 1000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
10623 | IACQZ | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | |||
10624 | IACT | 10000 | 0.5000 | 0.3750 | 0.5000 | 0 | |||
10625 | IAD | 100 | 27 | 27 | 27 | 27 | 26 7/8 | 27 3/8 | 100 |
10626 | IADp | 100 | 32 1/4 | 32 | 32 1/2 | 0 | |||
10627 | IAEGX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0 |
10628 | IAF | 2000 | 9 | 8 7/8 | 9 | 8 7/8 | 8 13/16 | 9 3/16 | 7600 |
10629 | IAGAX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.35 | 0 |
10630 | IAGRX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
10631 | IAGVX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
10632 | IAGXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.48 | 5.03 | 491 |
10633 | IAHMD | 200 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
10634 | IAIBX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
10635 | IAIC | 1000 | 4.0000 | 0 | |||||
10636 | IAINX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
10637 | IAIR | 0 | 0 | ||||||
10638 | IAIXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.21 | 5.39 | 295 |
10639 | IAL | 1200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 1200 | ||
10640 | IAMCX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
10641 | IAPXX | 0 | 0 | ||||||
10642 | IARGX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 |
10643 | IART | 400 | 8 1/4 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 4800 |
10644 | IARVX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
10645 | IASG | 2300 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
10646 | IASKX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
10647 | IAT | 300 | 3 3/4 | 3 11/16 | 4 3/16 | 0 | |||
10648 | IATM | 0 | 0 | ||||||
10649 | IATN | 32 | 100.0000 | 0 | |||||
10650 | IATP | 500 | 3.7500 | 0 | |||||
10651 | IATV | 4000 | 4 1/2 | 4 9/16 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 41700 |
10652 | IAUS | 100 | 17.0000 | 16.0000 | 17.0000 | 16.0000 | 16.0000 | 20.0000 | 1300 |
10653 | IBAH | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 | 6 1/2 | 202300 |
10654 | IBAN | 100 | 23 3/4 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 9200 |
10655 | IBC | 200 | 23 | 20 7/8 | 21 3/8 | 0 | |||
10656 | IBCO | 1700 | 0.0010 | 0 | |||||
10657 | IBCP | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/4 | 26 3/4 | 100 |
10658 | IBCYX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 |
10659 | IBDSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
10660 | IBET | 1000 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | |||
10661 | IBETW | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 1000 |
10662 | IBEV | 1700 | 0.0400 | 0.0312 | 0.1000 | 0 | |||
10663 | IBEVC | 0 | 0 | ||||||
10664 | IBEVU | 3000 | 0.0625 | 0 | |||||
10665 | IBEVW | 5000 | 0.0800 | 0 | |||||
10666 | IBF | 1000 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | |||
10667 | IBFA | 0 | 0 | ||||||
10668 | IBI | 300 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 14 7/8 | 300 |
10669 | IBICA | 1000 | 0.0001 | 0 | |||||
10670 | IBIN | 2700 | 1 5/32 | 1 1/16 | 1 1/4 | 0 | |||
10671 | IBIS | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 6800 |
10672 | IBISW | 1000 | 3 1/4 | 3 | 3 1/4 | 0 | |||
10673 | IBK | 500 | 10 3/4 | 0 | |||||
10674 | IBLUX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.75 | 0 |
10675 | IBM | 100 | 89 | 88 5/8 | 89 | 88 5/8 | 88 7/8 | 89 3/8 | 3700 |
10676 | IBMC | 0 | 0 | ||||||
10677 | IBMG | 0 | 0 | ||||||
10678 | IBMI | 0 | 0 | ||||||
10679 | IBML | 0 | 0 | ||||||
10680 | IBMM | 0 | 0 | ||||||
10681 | IBMN | 0 | 0 | ||||||
10682 | IBMO | 0 | 0 | ||||||
10683 | IBMR | 0 | 0 | ||||||
10684 | IBMS | 0 | 0 | ||||||
10685 | IBMT | 0 | 0 | ||||||
10686 | IBMU | 0 | 0 | ||||||
10687 | IBMpA | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 | 26 1/2 | 300 |
10688 | IBNC | 600 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | 40.0000 | 44.0000 | 600 |
10689 | IBNJ | 300 | 13 | 13 | 14 1/2 | 0 | |||
10690 | IBNJP | 2000 | 16 | 15 | 17 | 0 | |||
10691 | IBNL | 200 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
10692 | IBOA | 300 | 0.1750 | 0.1875 | 0.4375 | 0 | |||
10693 | IBP | 500 | 50 3/4 | 50 7/8 | 50 7/8 | 50 3/4 | 50 5/8 | 51 1/8 | 800 |
10694 | IBPw | 0 | 25 | 26 | 0 | ||||
10695 | IBRM | 7900 | 3/8 | 11/32 | 13/32 | 0 | |||
10696 | IBRN | 0 | 0 | ||||||
10697 | IBRNO | 0 | 0 | ||||||
10698 | IBS/WS | 0 | 2 3/4 | 3 1/4 | 0 | ||||
10699 | IBSC | 2000 | 0.0450 | 0 | |||||
10700 | IBSD | 0 | 0 | ||||||
10701 | IBSDF | 1600 | 3 5/8 | 3 1/4 | 3 5/8 | 0 | |||
10702 | IBSF | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 3000 |
10703 | IBSI | 0 | 0 | ||||||
10704 | IBT.A | 0 | 0 | ||||||
10705 | IBT.B | 0 | 0 | ||||||
10706 | IBTB | 500 | 34.2500 | 0 | |||||
10707 | IC | 1300 | 39 1/8 | 38 3/8 | 38 5/8 | 0 | |||
10708 | ICA | 5000 | 11 5/8 | 11 7/8 | 12 1/4 | 0 | |||
10709 | ICAC | 0 | 0 | ||||||
10710 | ICAEX | 0 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0 |
10711 | ICAG | 500 | 0.5000 | 0.1250 | 0.6250 | 0 | |||
10712 | ICALX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.61 | 0 |
10713 | ICAPX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.92 | 0 |
10714 | ICAR | 1700 | 10 7/8 | 10 7/8 | 11 1/2 | 0 | |||
10715 | ICAXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.47 | 5.82 | 2530 |
10716 | ICB | 200 | 16 3/8 | 0 | |||||
10717 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | |||
10718 | ICCA | 2200 | 1.6250 | 1.6250 | 1.8125 | 0 | |||
10719 | ICCC | 100 | 2 7/16 | 2 1/4 | 2 7/16 | 0 | |||
10720 | ICCXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.98 | 5.11 | 8110 |
10721 | ICDEX | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0 |
10722 | ICEC | 0 | 0 | ||||||
10723 | ICEL | 300 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 300 |
10724 | ICESX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
10725 | ICF | 300 | 3 3/4 | 3 5/8 | 4 1/8 | 0 | |||
10726 | ICGI | 3400 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
10727 | ICGIW | 3700 | 0.0100 | 0 | |||||
10728 | ICGN | 100 | 11 3/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 3/4 | 70100 |
10729 | ICH | 0 | 0 | ||||||
10730 | ICHD | 20000 | 0.0400 | 0.0500 | 0.0600 | 0.0400 | 0.0350 | 0.0500 | 307000 |
10731 | ICHDP | 2000 | 0.4200 | 0.4200 | 0.4200 | 0.3200 | 0.3200 | 0.4200 | 5000 |
10732 | ICHIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.19 | 0 |
10733 | ICHNF | 0 | 0 | ||||||
10734 | ICI | 200 | 50 1/4 | 50 3/4 | 51 1/4 | 0 | |||
10735 | ICII | 1100 | 18 3/4 | 19 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 14000 |
10736 | ICIS | 200 | 3/4 | 1 1/32 | 1 1/16 | 3/4 | 3/4 | 1 1/16 | 1500 |
10737 | ICIT | 1000 | 6.0000 | 0 | |||||
10738 | ICIX | 600 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 9100 |
10739 | ICL | 200 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
10740 | ICM | 3000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 3000 | ||
10741 | ICN | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/8 | 18 1/2 | 200 |
10742 | ICNI | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/16 | 2 5/8 | 300 |
10743 | ICNT | 2000 | 5 1/8 | 4 15/16 | 5 1/8 | 4 15/16 | 5 | 5 1/8 | 23000 |
10744 | ICOA | 200 | 0.0800 | 0.0800 | 0.2500 | 0 | |||
10745 | ICOC | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 5400 |
10746 | ICOCZ | 300 | 20 | 20 | 21 | 0 | |||
10747 | ICOM | 0 | 0 | ||||||
10748 | ICOMF | 500 | 5 3/16 | 5 3/8 | 5 3/8 | 5 3/16 | 5 3/16 | 5 3/8 | 11100 |
10749 | ICOS | 200 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 45100 |
10750 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
10751 | ICPGX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.36 | 0 |
10752 | ICPHX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.02 | 0 |
10753 | ICRBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |
10754 | ICRE | 0 | 0 | ||||||
10755 | ICRY | 1000 | 1.8750 | 1.7500 | 2.2500 | 0 | |||
10756 | ICS | 2500 | 10 3/4 | 12 7/8 | 13 | 0 | |||
10757 | ICSCX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0 |
10758 | ICST | 12000 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 28700 |
10759 | ICSV | 1800 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.0000 | 2000 |
10760 | ICSXX | 0 | 0 | ||||||
10761 | ICTC | 8000 | 0.0025 | 0 | |||||
10762 | ICTI | 5000 | 0.0625 | 0 | |||||
10763 | ICTL | 1100 | 25 9/16 | 24 3/4 | 25 9/16 | 24 3/4 | 25 1/4 | 25 7/8 | 3300 |
10764 | ICTT | 500 | 8.7500 | 0 | |||||
10765 | ICTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.29 | 5.44 | 872 |
10766 | ICUI | 200 | 15 | 15 | 15 1/2 | 14 7/8 | 15 | 15 1/2 | 6900 |
10767 | ICUT | 500 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 9700 |
10768 | ICUTU | 3000 | 9 | 9 | 10 3/4 | 0 | |||
10769 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | |||
10770 | ICUTW | 39500 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 7/8 | 41300 |
10771 | ICUTZ | 39500 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 1 1/2 | 39900 |
10772 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | |||
10773 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | |||
10774 | ICUZV | 0 | 1/2 | 7/8 | 0 | ||||
10775 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | |||
10776 | IDA | 300 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 30 1/8 | 300 |
10777 | IDAM | 1800 | 0.7500 | 0 | |||||
10778 | IDAN | 0 | 0 | ||||||
10779 | IDANF | 10000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 3/8 | 14000 |
10780 | IDBCX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0 |
10781 | IDBE | 0 | 0 | ||||||
10782 | IDBEF | 100 | 7 | 7 | 7 | 7 | 6 1/2 | 7 | 600 |
10783 | IDBYX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
10784 | IDC | 700 | 8 1/8 | 8 1/8 | 8 3/16 | 8 1/16 | 8 1/16 | 8 1/4 | 3000 |
10785 | IDCC | 100 | 6 1/2 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 23300 |
10786 | IDCH | 0 | 0 | ||||||
10787 | IDDS | 20000 | 0.8750 | 0 | |||||
10788 | IDEBX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
10789 | IDEFX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 22.44 | 0 |
10790 | IDES | 1000 | 0.7500 | 0 | |||||
10791 | IDETX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 21.25 | 0 |
10792 | IDEUX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
10793 | IDEYX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
10794 | IDFDX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 17.87 | 0 |
10795 | IDFYX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
10796 | IDGBX | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0 |
10797 | IDGYX | 0 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0 |
10798 | IDHOO | 400 | 56.5000 | 0 | |||||
10799 | IDHOP | 100 | 100.5000 | 0 | |||||
10800 | IDIBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
10801 | IDID | 142000 | 1/16 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 240000 |
10802 | IDITX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.93 | 0 |
10803 | IDIXX | 0 | 0 | ||||||
10804 | IDIYX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
10805 | IDMAX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.77 | 0 |
10806 | IDMBX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
10807 | IDMC | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 7/8 | 2 7/8 | 3 1/4 | 5000 |
10808 | IDMCW | 200 | 2 1/2 | 2 7/16 | 2 13/16 | 0 | |||
10809 | IDMYX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
10810 | IDNYX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
10811 | IDPH | 1000 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 74600 |
10812 | IDPIA | 6200 | 0.0100 | 0 | |||||
10813 | IDQYX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
10814 | IDRYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
10815 | IDSA | 200 | 7.0000 | 7.0000 | 8.5000 | 0 | |||
10816 | IDSBX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 |
10817 | IDSCX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
10818 | IDSG | 300 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
10819 | IDSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.16 | 5.29 | 18686 |
10820 | IDSYX | 0 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0 |
10821 | IDTA | 1000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
10822 | IDTI | 200 | 13 1/8 | 13 1/8 | 13 1/4 | 12 7/8 | 13 | 13 1/8 | 401300 |
10823 | IDVYX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
10824 | IDX | 300 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | |||
10825 | IDXC | 300 | 29 7/8 | 29 7/8 | 30 1/2 | 29 7/8 | 29 7/8 | 30 1/2 | 173900 |
10826 | IDXI | 1000 | 26.7500 | 0 | |||||
10827 | IDXX | 500 | 49 1/4 | 48 3/4 | 49 3/4 | 48 3/4 | 48 3/4 | 49 1/4 | 25400 |
10828 | IDYN | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 23900 |
10829 | IDYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.16 | 5.28 | 609 |
10830 | IEC | 100 | 24 1/8 | 23 3/4 | 24 5/8 | 0 | |||
10831 | IECE | 2000 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/4 | 109900 |
10832 | IECS | 3000 | 0.7500 | 0.7187 | 0.7500 | 0.7187 | 0.6875 | 0.7500 | 20000 |
10833 | IEDU | 2000 | 0.2812 | 0.3750 | 0.6000 | 0 | |||
10834 | IEHC | 500 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
10835 | IEI | 100 | 24 1/4 | 23 3/4 | 24 1/4 | 0 | |||
10836 | IEIB | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 3000 |
10837 | IEIBX | 0 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0 |
10838 | IEPI | 2500 | 0.3750 | 0.1875 | 0.4375 | 0 | |||
10839 | IES | 100 | 27 1/2 | 27 3/8 | 28 | 0 | |||
10840 | IESUP | 1100 | 30.5000 | 0 | |||||
10841 | IEU | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1000 | ||
10842 | IEVAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.14 | 0 |
10843 | IEX | 100 | 39 1/2 | 41 | 41 5/8 | 0 | |||
10844 | IF | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/4 | 1000 |
10845 | IFC/WS | 0 | 1/8 | 1/2 | 0 | ||||
10846 | IFCI | 500 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 5/16 | 1 1/2 | 1300 |
10847 | IFCIW | 500 | 1/4 | 11/32 | 3/8 | 1/4 | 5/16 | 15/32 | 85400 |
10848 | IFCS | 0 | 0 | ||||||
10849 | IFCSF | 0 | 0 | ||||||
10850 | IFDB | 8000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
10851 | IFDCA | 1500 | 0.1250 | 0 | |||||
10852 | IFEGX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.36 | 0 |
10853 | IFF | 100 | 48 | 48 | 48 | 48 | 47 3/4 | 48 1/4 | 100 |
10854 | IFG | 600 | 23 7/8 | 23 1/4 | 23 5/8 | 0 | |||
10855 | IFGNX | 0 | 10.39 | 10.39 | 10.82 | 0 | |||
10856 | IFGw | 0 | 25 3/4 | 27 | 0 | ||||
10857 | IFIGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 |
10858 | IFIN | 100 | 20 7/8 | 21 | 21 | 20 7/8 | 20 7/8 | 21 1/8 | 16500 |
10859 | IFINV | 0 | 0 | ||||||
10860 | IFINX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.35 | 0 |
10861 | IFIXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.46 | 5.61 | 378 |
10862 | IFLM | 200 | 0.5000 | 0.1250 | 0.5000 | 0 | |||
10863 | IFLO | 100 | 5 1/8 | 5 3/16 | 5 1/4 | 5 | 5 1/16 | 5 1/8 | 136300 |
10864 | IFMI | 200 | 3.1250 | 0 | |||||
10865 | IFMX | 100 | 29 3/8 | 29 3/8 | 29 3/4 | 29 3/8 | 29 3/8 | 29 5/8 | 368900 |
10866 | IFN | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 7/8 | 1000 |
10867 | IFNC | 200 | 60.0000 | 0 | |||||
10868 | IFNY | 10000 | 11/16 | 5/8 | 3/4 | 0 | |||
10869 | IFNYW | 156000 | 0.0630 | 0.0200 | 0.0700 | 0 | |||
10870 | IFNYZ | 0 | 0.0100 | 0.0300 | 0 | ||||
10871 | IFOF | 1000 | 0.2400 | 0.2300 | 0.2400 | 0.2000 | 0.1875 | 0.2400 | 83600 |
10872 | IFOXX | 0 | 0.54 | 5.26 | 5.40 | 3017 | |||
10873 | IFPAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.72 | 0 |
10874 | IFPXX | 0 | 0.56 | 4.04 | 4.13 | 807 | |||
10875 | IFRA | 400 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 10500 |
10876 | IFRS | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 10 | 900 |
10877 | IFS | 200 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 300 | ||
10878 | IFSB | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 400 |
10879 | IFSC | 200 | 1 27/32 | 1 25/32 | 1 27/32 | 1 11/16 | 1 11/16 | 1 27/32 | 34500 |
10880 | IFSI | 0 | 0 | ||||||
10881 | IFSIA | 200 | 17 | 17 | 17 | 17 | 17 | 17 3/8 | 900 |
10882 | IFSIG | 15 | 102 1/2 | 0 | |||||
10883 | IFSL | 2000 | 20 1/2 | 20 1/2 | 21 | 0 | |||
10884 | IFSN | 9000 | 0.1400 | 0 | |||||
10885 | IFSS | 2000 | 1.2500 | 0 | |||||
10886 | IFST | 100 | 46.2500 | 0 | |||||
10887 | IFT | 6000 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | |||
10888 | IFTI | 2000 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 9/32 | 2000 |
10889 | IFTIW | 3500 | 3/32 | 3/32 | 3/16 | 0 | |||
10890 | IFTIZ | 3500 | 3/32 | 3/32 | 5/32 | 0 | |||
10891 | IFTXX | 0 | 0.30 | 5.34 | 5.48 | 1399 | |||
10892 | IFU/WS | 0 | 3/32 | 3/16 | 0 | ||||
10893 | IG | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 5/8 | 1000 |
10894 | IGBFX | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 6.54 | 0 |
10895 | IGC | 400 | 3 1/8 | 0 | |||||
10896 | IGCA | 1000 | 8 | 7 5/8 | 8 | 7 3/8 | 7 3/4 | 8 | 37800 |
10897 | IGEN | 200 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 2900 |
10898 | IGENP | 0 | 0 | ||||||
10899 | IGF | 800 | 14 | 14 | 14 | 14 | 13 5/8 | 14 1/8 | 800 |
10900 | IGGI | 1000 | 5.6875 | 5.8750 | 5.8750 | 4.8750 | 4.7500 | 6.0000 | 5000 |
10901 | IGIBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
10902 | IGISX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
10903 | IGL | 100 | 40 5/8 | 40 1/8 | 40 5/8 | 0 | |||
10904 | IGLBX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 18.96 | 0 |
10905 | IGLCX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
10906 | IGLGX | 0 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 7.02 | 0 |
10907 | IGLOX | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0 |
10908 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | ||||
10909 | IGNE | 500 | 0.0300 | 0.0300 | 0.0500 | 0 | |||
10910 | IGP | 0 | 0 | ||||||
10911 | IGPF | 0 | 0 | ||||||
10912 | IGPFF | 700 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 700 |
10913 | IGRBX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0 |
10914 | IGRE | 0 | 0 | ||||||
10915 | IGRLF | 0 | 0 | ||||||
10916 | IGRRN | 0 | 0 | ||||||
10917 | IGS | 300 | 12 3/8 | 13 1/4 | 13 3/4 | 0 | |||
10918 | IGSV | 5200 | 11.3750 | 11.3750 | 11.3750 | 11.3750 | 5200 | ||
10919 | IGSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.46 | 5.71 | 2161 |
10920 | IGT | 100 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | |||
10921 | IGTEX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.07 | 0 |
10922 | IGVXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.20 | 5.39 | 642 |
10923 | IHHI | 500 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 12200 |
10924 | IHII | 1000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 18700 |
10925 | IHIIW | 1700 | 5/8 | 5/8 | 13/16 | 0 | |||
10926 | IHIIZ | 3000 | 3/8 | 5/16 | 3/8 | 0 | |||
10927 | IHITF | 0 | 0 | ||||||
10928 | IHIYX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 |
10929 | IHK | 1000 | 6 | 0 | |||||
10930 | IHNI | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 3300 |
10931 | IHOM | 550 | 5.5008 | 0 | |||||
10932 | IHOP | 6000 | 25 1/4 | 24 1/2 | 25 1/4 | 24 1/2 | 24 3/4 | 25 1/4 | 11700 |
10933 | IHOS | 1000 | 0.0625 | 0 | |||||
10934 | IHS | 100 | 24 3/8 | 25 5/8 | 26 1/4 | 0 | |||
10935 | IHSIG | 10 | 102 | 102 | 102 | 102 | 101 | 105 | 10 |
10936 | IHTYX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
10937 | IHYBX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
10938 | II | 2500 | 2 1/8 | 0 | |||||
10939 | II.W | 0 | 0 | ||||||
10940 | II/WS | 1000 | 1/2 | 0 | |||||
10941 | IIC | 2000 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | |||
10942 | IICR | 200 | 40 3/4 | 40 | 50 | 0 | |||
10943 | IIF | 300 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 3/8 | 4300 |
10944 | IIG | 200 | 15/16 | 0 | |||||
10945 | IIGR | 1000 | 1.7500 | 1.8750 | 1.8750 | 1.7500 | 1.3125 | 1.7500 | 16000 |
10946 | IIHC | 1000 | 11.2500 | 11.5000 | 13.5000 | 0 | |||
10947 | III | 400 | 7 1/8 | 0 | |||||
10948 | IIII | 1000 | 0.1000 | 0.0400 | 0.1200 | 0 | |||
10949 | IIIIP | 1100 | 2.0000 | 1.6250 | 2.0000 | 0 | |||
10950 | IIIT | 0 | 0 | ||||||
10951 | IIM | 500 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | |||
10952 | IIN | 100 | 23 1/8 | 23 | 23 1/8 | 23 | 22 7/8 | 23 3/8 | 400 |
10953 | IINSX | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.95 | 0 |
10954 | IINT | 1500 | 9 15/16 | 9 3/4 | 10 1/4 | 0 | |||
10955 | IINw | 0 | 22 | 22 3/8 | 0 | ||||
10956 | IIS | 1000 | 17 5/8 | 0 | |||||
10957 | IISLF | 2000 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 9700 |
10958 | IIT | 200 | 39 5/8 | 38 5/8 | 39 | 0 | |||
10959 | IIT.A | 0 | 0 | ||||||
10960 | IITC | 0 | 0 | ||||||
10961 | IITCF | 500 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | |||
10962 | IIV | 0 | 227.76 | 0 | |||||
10963 | IIVI | 2000 | 10 3/4 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 11 | 19600 |
10964 | IIX | 0 | 217.64 | 218.90 | 220.73 | 217.00 | 0 | ||
10965 | IJES | 125 | 5.5008 | 0 | |||||
10966 | IJIN | 400 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 2500 |
10967 | IJL | 500 | 10 1/8 | 0 | |||||
10968 | IK | 500 | 2 | 1 7/8 | 2 1/4 | 0 | |||
10969 | IKOS | 1000 | 9 3/4 | 9 3/4 | 10 | 9 5/8 | 9 3/4 | 9 7/8 | 93400 |
10970 | ILAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.60 | 4.71 | 1881 |
10971 | ILCIX | 0 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0 |
10972 | ILCN | 0 | 0 | ||||||
10973 | ILCO | 2000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 2000 |
10974 | ILCT | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/4 | 200 |
10975 | ILDC | 0 | 0 | ||||||
10976 | ILDCY | 100 | 9 1/4 | 8 5/8 | 9 | 0 | |||
10977 | ILDM | 1000 | 0.6250 | 0.5000 | 0.7500 | 6000 | |||
10978 | ILEX | 500 | 1 7/16 | 1 1/4 | 1 7/16 | 0 | |||
10979 | ILEXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 2.58 | 3.04 | 204 |
10980 | ILFXX | 0 | 0.37 | 5.46 | 5.63 | 23693 | |||
10981 | ILGC | 3000 | 0.0050 | 0 | |||||
10982 | ILGXX | 0 | 0.40 | 5.50 | 5.61 | 6875 | |||
10983 | ILHL | 3000 | 5 3/4 | 5 3/8 | 6 | 0 | |||
10984 | ILI | 400 | 12 7/8 | 7 7/8 | 9 3/8 | 0 | |||
10985 | ILIL | 1200 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
10986 | ILMXX | 0 | 0.67 | 5.48 | 5.62 | 7836 | |||
10987 | ILN | 800 | 29 1/8 | 29 1/8 | 29 5/8 | 30 1/8 | 34400 | ||
10988 | ILNXX | 0 | 0.32 | 3.77 | 4.27 | 1190 | |||
10989 | ILPXX | 0 | 0.62 | 5.42 | 5.55 | 15998 | |||
10990 | ILRG | 14000 | 0.7500 | 0.9375 | 0.9375 | 0.7500 | 0.5100 | 0.9375 | 94000 |
10991 | ILS | 0 | 170.76 | 0 | |||||
10992 | ILT | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5500 | ||
10993 | ILTXX | 0 | 0.35 | 5.47 | 5.55 | 9304 | |||
10994 | ILUV | 100 | 0.1250 | 0 | |||||
10995 | IMAAX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
10996 | IMABF | 0 | 0 | ||||||
10997 | IMABX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 |
10998 | IMAC | 100 | 4 5/8 | 4 3/8 | 4 5/8 | 0 | |||
10999 | IMACU | 500 | 7.0000 | 0 | |||||
11000 | IMACW | 5200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 5200 |
11001 | IMAG | 100 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 1/4 | 200 |
11002 | IMAI | 7500 | 3/16 | 1/8 | 3/16 | 0 | |||
11003 | IMAK | 500 | 25 | 24 1/4 | 25 | 2600 | |||
11004 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
11005 | IMASF | 0 | 0 | ||||||
11006 | IMAT | 300 | 2 5/32 | 2 5/32 | 2 1/4 | 2 1/8 | 2 5/32 | 2 3/16 | 124700 |
11007 | IMAX | 0 | 0 | ||||||
11008 | IMAXF | 100 | 23 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 5200 |
11009 | IMB | 700 | 13 5/8 | 13 1/2 | 14 | 0 | |||
11010 | IMBDX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
11011 | IMC | 100 | 18 3/8 | 18 | 18 1/2 | 0 | |||
11012 | IMCI | 1000 | 2 | 2 | 2 | 2 | 2 | 2 3/16 | 1000 |
11013 | IMCIW | 100 | 3/32 | 3/32 | 3/16 | 0 | |||
11014 | IMCL | 5000 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 101400 |
11015 | IMCO | 20000 | 0.1100 | 0.1100 | 0.1300 | 0 | |||
11016 | IMD | 1500 | 6 7/8 | 7 1/4 | 7 3/4 | 0 | |||
11017 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | |||
11018 | IMDCC | 3000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 3000 |
11019 | IMDS | 1000 | 2.8125 | 2.8125 | 2.8125 | 2.6875 | 2.6875 | 2.8125 | 16400 |
11020 | IME | 100 | 47 | 0 | |||||
11021 | IMED | 2200 | 1 9/16 | 1 1/2 | 1 9/16 | 0 | |||
11022 | IMES | 2000 | 2.0000 | 1.6250 | 2.1875 | 1.6250 | 2.0000 | 2.2500 | 151500 |
11023 | IMET | 0 | 6.6250 | 7.0000 | 0 | ||||
11024 | IMEX | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 3/4 | 13/16 | 6000 |
11025 | IMEp | 2500 | 69 29/64 | 0 | |||||
11026 | IMF | 800 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 1/2 | 900 |
11027 | IMG | 200 | 20 5/8 | 19 7/8 | 20 3/8 | 0 | |||
11028 | IMGE | 3500 | 0.5000 | 0.4687 | 0.5937 | 0 | |||
11029 | IMGI | 300 | 0.9375 | 0.5625 | 1.0000 | 0 | |||
11030 | IMGN | 1000 | 3 23/32 | 3 3/8 | 3 13/16 | 3 5/16 | 3 1/2 | 3 3/4 | 456700 |
11031 | IMGX | 1000 | 4 1/8 | 4 1/4 | 4 3/8 | 4 | 4 | 4 5/16 | 41800 |
11032 | IMGXP | 300 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 16 | 300 |
11033 | IMGXW | 4000 | 2 15/16 | 2 7/8 | 3 1/4 | 0 | |||
11034 | IMH | 1000 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/4 | 7500 | ||
11035 | IMHI | 800 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.7500 | 800 |
11036 | IMHIJ | 0 | 0 | ||||||
11037 | IMI | 200 | 19 | 19 3/8 | 20 1/4 | 0 | |||
11038 | IMIGN | 100 | 58.8750 | 0 | |||||
11039 | IMIT | 0 | 0 | ||||||
11040 | IMKE | 1000 | 1.7500 | 1.2500 | 1.7500 | 0 | |||
11041 | IMKEU | 500 | 1.7500 | 1.5000 | 2.7500 | 0 | |||
11042 | IMKEW | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | |||
11043 | IMKEZ | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
11044 | IMKT | 0 | 0 | ||||||
11045 | IMKTA | 0 | 0 | ||||||
11046 | IMMD | 500 | 1.9687 | 1.8750 | 2.2500 | 1.8750 | 2.0000 | 2.1250 | 214700 |
11047 | IMMI | 2000 | 23 1/8 | 23 1/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/2 | 2800 |
11048 | IMMO | 1000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.5000 | 9.5000 | 1000 |
11049 | IMMU | 1000 | 6 3/4 | 6 1/2 | 6 7/8 | 6 1/4 | 6 3/4 | 6 7/8 | 56900 |
11050 | IMN | 0 | 0 | ||||||
11051 | IMNOC | 0 | 0 | ||||||
11052 | IMNP | 500 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 500 | ||
11053 | IMNR | 1000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 6900 |
11054 | IMNT | 100 | 24 1/8 | 24 1/4 | 24 1/4 | 24 1/8 | 23 3/4 | 24 1/4 | 2200 |
11055 | IMNTX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.66 | 0 |
11056 | IMNX | 500 | 16 1/2 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 8000 |
11057 | IMNYX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.64 | 0 |
11058 | IMO | 600 | 37 | 37 | 37 | 37 | 36 3/4 | 37 1/8 | 1700 |
11059 | IMOBF | 0 | 0 | ||||||
11060 | IMPAY | 0 | 21.7500 | 0 | |||||
11061 | IMPE | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
11062 | IMPH | 0 | 0 | ||||||
11063 | IMPN | 1200 | 1.3750 | 0 | |||||
11064 | IMPT | 0 | 0 | ||||||
11065 | IMPTY | 1000 | 17 1/2 | 17 1/4 | 17 1/2 | 17 1/4 | 17 1/2 | 18 1/4 | 1500 |
11066 | IMPX | 2500 | 7 3/4 | 7 7/8 | 7 7/8 | 7 5/8 | 7 3/4 | 7 7/8 | 65100 |
11067 | IMR | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/4 | 500 |
11068 | IMRBX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 |
11069 | IMRC | 10000 | 0.0700 | 0 | |||||
11070 | IMRE | 100 | 2 5/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 3900 |
11071 | IMREU | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 8 1/2 | 200 |
11072 | IMREW | 1000 | 5/8 | 5/8 | 3/4 | 0 | |||
11073 | IMRFX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.13 | 0 |
11074 | IMRGA | 50000 | 0.1050 | 0.0937 | 0.1562 | 0 | |||
11075 | IMRXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.56 | 5.81 | 1318 |
11076 | IMS | 100 | 13 | 13 | 13 1/8 | 0 | |||
11077 | IMSC | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 5/8 | 1000 |
11078 | IMSG | 200 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.2500 | 3.0000 | 200 |
11079 | IMSI | 1000 | 7 1/2 | 7 | 7 3/4 | 0 | |||
11080 | IMSO | 2000 | 2.0000 | 1.3750 | 2.3750 | 0 | |||
11081 | IMT | 600 | 15 | 14 3/4 | 15 1/4 | 0 | |||
11082 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | |||
11083 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | |||
11084 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | |||
11085 | IMTC | 1000 | 10 | 10 | 10 | 10 | 10 | 11 1/4 | 1000 |
11086 | IMTK | 0 | 0 | ||||||
11087 | IMTKA | 400 | 3 3/8 | 3 3/8 | 3 9/16 | 3 3/8 | 3 5/16 | 3 9/16 | 2200 |
11088 | IMTKW | 10000 | 21/32 | 21/32 | 21/32 | 21/32 | 5/8 | 11/16 | 10000 |
11089 | IMTN | 0 | 0 | ||||||
11090 | IMTS | 13000 | 0.0625 | 0 | |||||
11091 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | |||
11092 | IMTXA | 0 | 0 | ||||||
11093 | IMU | 100 | 1 11/16 | 2 1/4 | 2 5/8 | 0 | |||
11094 | IMUL | 500 | 18 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 256000 |
11095 | IMUNX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
11096 | IMUT | 0 | 0 | ||||||
11097 | IMUTF | 8500 | 9/16 | 0 | |||||
11098 | IMXC | 0 | 0 | ||||||
11099 | IMXS | 10000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 1.0000 | 10000 |
11100 | IMY.B | 0 | 0 | ||||||
11101 | IN | 500 | 21 3/8 | 21 1/2 | 22 | 0 | |||
11102 | INA | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 1/4 | 200 |
11103 | INAC | 500 | 14 1/2 | 13 3/4 | 14 1/2 | 13 5/8 | 14 1/4 | 14 1/2 | 39600 |
11104 | INAGX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 |
11105 | INAI | 1300 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 1/4 | 1 7/16 | 2300 |
11106 | INARX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
11107 | INAV | 100 | 0.0500 | 0.0500 | 0.0850 | 0 | |||
11108 | INBI | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/2 | 13 3/4 | 5700 |
11109 | INBNX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.52 | 0 |
11110 | INBR | 200 | 17 1/2 | 16 3/4 | 17 1/2 | 0 | |||
11111 | INCB | 200 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | |||
11112 | INCC | 400 | 4 1/8 | 4 1/8 | 4 5/8 | 0 | |||
11113 | INCE | 1000 | 1.1250 | 1.1875 | 1.1875 | 1.0625 | 1.0625 | 1.1250 | 16200 |
11114 | INCHY | 0 | 0 | ||||||
11115 | INCL | 1000 | 15 1/2 | 15 1/4 | 15 3/4 | 15 1/4 | 15 | 15 3/4 | 4200 |
11116 | INCM | 400 | 0.0100 | 0 | |||||
11117 | INCX | 0 | 0 | ||||||
11118 | INCXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.68 | 5.94 | 876 |
11119 | INCY | 0 | 0 | ||||||
11120 | IND | 200 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 1400 | ||
11121 | INDAO | 0 | 0 | ||||||
11122 | INDB | 300 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 7700 |
11123 | INDBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 |
11124 | INDE | 500 | 4 3/16 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/16 | 4 3/16 | 10700 |
11125 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
11126 | INDG | 0 | 0 | ||||||
11127 | INDGF | 200 | 14 | 13 3/4 | 14 3/8 | 13 3/4 | 13 7/8 | 14 1/4 | 159000 |
11128 | INDH | 0 | 0 | ||||||
11129 | INDHK | 3500 | 27 | 27 | 27 1/8 | 27 | 27 | 27 1/4 | 20000 |
11130 | INDHW | 0 | 0 | ||||||
11131 | INDI | 200 | 6 11/16 | 6 11/16 | 6 11/16 | 6 11/16 | 6 11/16 | 6 7/8 | 700 |
11132 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
11133 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | |||
11134 | INDQ | 0 | 0 | ||||||
11135 | INDQA | 400 | 22 5/8 | 22 1/2 | 22 5/8 | 22 1/2 | 22 1/2 | 23 1/4 | 600 |
11136 | INDQB | 500 | 25 1/2 | 22 | 24 | 0 | |||
11137 | INDS | 0 | 948.68 | 950.21 | 950.87 | 947.15 | 0 | ||
11138 | INDXF | 0 | 0 | ||||||
11139 | INDYX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.35 | 0 |
11140 | INDZX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.76 | 0 |
11141 | INEAX | 0 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.45 | 0 |
11142 | INEGX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
11143 | INEI | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 500 |
11144 | INEL | 1500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 86700 |
11145 | INEQA | 3500 | 0.3750 | 0.3125 | 1.7500 | 0 | |||
11146 | INER | 0 | 0 | ||||||
11147 | INET | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/16 | 2 5/8 | 500 |
11148 | INF | 200 | 36 3/4 | 36 5/8 | 37 5/8 | 0 | |||
11149 | INFD | 1000 | 4 5/8 | 5 1/4 | 5 1/4 | 4 5/8 | 4 1/2 | 5 1/4 | 3000 |
11150 | INFDX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
11151 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | |||
11152 | INFG | 300 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
11153 | INFR | 1200 | 15 1/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 22700 |
11154 | INFS | 1000 | 32 3/8 | 33 | 33 | 32 3/8 | 32 1/4 | 32 3/4 | 55100 |
11155 | INFU | 1000 | 3 | 2 7/8 | 3 | 0 | |||
11156 | INFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.55 | 5.75 | 2693 |
11157 | INFY | 2000 | 0.5000 | 0 | |||||
11158 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | |||
11159 | INGR | 500 | 16 1/8 | 15 3/4 | 16 1/8 | 15 3/4 | 15 7/8 | 16 | 69300 |
11160 | INGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.52 | 5.77 | 406 |
11161 | INHL | 1000 | 10 1/4 | 10 | 10 1/4 | 0 | |||
11162 | INHM | 5000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/16 | 1 3/16 | 56300 |
11163 | INHO | 17000 | 3 19/32 | 3 5/8 | 3 15/16 | 0 | |||
11164 | INHOW | 1500 | 0.0625 | 0 | |||||
11165 | INHYX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.92 | 0 |
11166 | INI/U | 0 | 3 1/2 | 4 | 0 | ||||
11167 | INI/WS | 0 | 1/4 | 3/4 | 0 | ||||
11168 | INIBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 |
11169 | INIDX | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 22.97 | 0 |
11170 | INIFX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.91 | 0 |
11171 | ININ | 500 | 16 1/4 | 16 | 16 1/2 | 15 7/8 | 15 3/4 | 16 1/4 | 56500 |
11172 | ININX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
11173 | INISX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
11174 | INIT | 36500 | 0.0010 | 0 | |||||
11175 | INIVX | 0 | 14.80 | 14.80 | 15.70 | 0 | |||
11176 | INLD | 2000 | 3 5/8 | 3 5/8 | 4 1/8 | 0 | |||
11177 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | |||
11178 | INLG | 0 | 0 | ||||||
11179 | INLGY | 0 | 0 | ||||||
11180 | INLN | 3700 | 15/32 | 7/16 | 1/2 | 0 | |||
11181 | INLQ | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/4 | 500 |
11182 | INMC | 5000 | 10 5/8 | 10 3/4 | 11 | 10 5/8 | 10 1/2 | 10 3/4 | 23900 |
11183 | INMD | 3300 | 0.2812 | 0.2812 | 0.4375 | 0 | |||
11184 | INMIX | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.86 | 0 |
11185 | INMRY | 200 | 12 | 13 | 14 | 0 | |||
11186 | INMT | 8900 | 10 3/8 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 12500 |
11187 | INMUX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.80 | 0 |
11188 | INMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.71 | 4.60 | 392 |
11189 | INNDX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.02 | 0 |
11190 | INNHF | 0 | 0 | ||||||
11191 | INNI | 1000 | 0.6250 | 0.6250 | 0.8125 | 0 | |||
11192 | INNN | 200 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
11193 | INNO | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 1000 |
11194 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | |||
11195 | INNS | 500 | 0.0001 | 0 | |||||
11196 | INO/WS | 0 | 0 | ||||||
11197 | INOD | 1000 | 5 1/8 | 5 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 28700 |
11198 | INODW | 1000 | 3/8 | 5/16 | 3/8 | 0 | |||
11199 | INOW | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4.0000 | 100 |
11200 | INOWW | 4000 | 0.0100 | 0 | |||||
11201 | INOWZ | 2000 | 0.0100 | 0 | |||||
11202 | INPCN | 100 | 34.2500 | 0 | |||||
11203 | INPCO | 100 | 48.5000 | 0 | |||||
11204 | INPCP | 100 | 29.5000 | 0 | |||||
11205 | INPG | 0 | 0 | ||||||
11206 | INPH | 2000 | 12 1/4 | 11 5/8 | 12 1/4 | 11 3/8 | 12 | 12 1/4 | 11500 |
11207 | INPMX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.62 | 0 |
11208 | INPO | 0 | 0 | ||||||
11209 | INPOG | 0 | 0 | ||||||
11210 | INPOL | 100 | 83.5000 | 0 | |||||
11211 | INPON | 1000 | 101.0000 | 0 | |||||
11212 | INPOP | 500 | 55.1250 | 0 | |||||
11213 | INPRX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.82 | 0 |
11214 | INPS | 0 | 0 | ||||||
11215 | INRD | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
11216 | INREX | 0 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4.25 | 0 |
11217 | INRL | 0 | 0 | ||||||
11218 | INRLF | 0 | 0 | ||||||
11219 | INS | 1300 | 2 1/8 | 0 | |||||
11220 | INSEX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.05 | 0 |
11221 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | |||
11222 | INSG | 0 | 0 | ||||||
11223 | INSGY | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 6 1/4 | 6 1/4 | 7 1/4 | 42300 |
11224 | INSI | 500 | 4 3/4 | 4 1/2 | 4 7/8 | 4 3/8 | 4 3/4 | 5 | 13200 |
11225 | INSIW | 12000 | 1 1/4 | 3/4 | 1 1/4 | 3/4 | 7/8 | 1 1/4 | 18000 |
11226 | INSL | 1000 | 33 1/8 | 32 3/4 | 33 1/8 | 0 | |||
11227 | INSMA | 100 | 14 | 0 | |||||
11228 | INSO | 2500 | 42 3/4 | 41 3/4 | 42 3/4 | 41 1/2 | 42 1/4 | 42 3/4 | 32100 |
11229 | INSR | 0 | 1275.23 | 1278.90 | 1279.37 | 1274.69 | 0 | ||
11230 | INSS | 2500 | 0.0900 | 0.0900 | 0.1400 | 0 | |||
11231 | INST | 500 | 4 | 4 | 4 3/8 | 0 | |||
11232 | INSTX | 0 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 21.36 | 0 |
11233 | INSU | 0 | 0 | ||||||
11234 | INSUA | 100 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 54200 |
11235 | INSV | 1000 | 4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 48000 |
11236 | INSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.64 | 5.84 | 2073 |
11237 | INT | 500 | 14 3/4 | 16 5/8 | 17 1/8 | 0 | |||
11238 | INTAX | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.29 | 0 |
11239 | INTC | 200 | 57 5/8 | 58 1/8 | 59 1/8 | 57 3/8 | 57 1/2 | 57 5/8 | 2184800 |
11240 | INTCW | 1500 | 27 | 27 1/2 | 27 3/4 | 26 3/4 | 27 | 27 1/8 | 485600 |
11241 | INTE | 1500 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 1500 |
11242 | INTF | 1500 | 11 1/4 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/8 | 11 3/8 | 16900 |
11243 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | |||
11244 | INTG | 200 | 51 | 47 1/2 | 51 | 0 | |||
11245 | INTI | 3000 | 1 29/64 | 1 5/16 | 1 9/16 | 0 | |||
11246 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11247 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11248 | INTK | 5000 | 9/16 | 9/16 | 5/8 | 0 | |||
11249 | INTL | 100 | 13 5/8 | 13 7/8 | 13 7/8 | 13 3/8 | 13 1/4 | 13 5/8 | 92500 |
11250 | INTM | 1000 | 34 1/4 | 34 3/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 1200 |
11251 | INTO | 1800 | 2 3/4 | 2 3/4 | 3 | 0 | |||
11252 | INTP | 1400 | 9 3/8 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 7800 |
11253 | INTR | 15000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/2 | 15000 |
11254 | INTRW | 300 | 7/8 | 7/8 | 1 3/8 | 0 | |||
11255 | INTS | 500 | 37 1/4 | 38 1/4 | 38 1/4 | 37 1/4 | 37 1/4 | 38 1/4 | 3800 |
11256 | INTU | 600 | 66 | 67 1/4 | 67 1/2 | 66 | 66 | 66 1/2 | 51600 |
11257 | INTV | 1100 | 18 11/16 | 18 1/2 | 18 7/8 | 18 1/8 | 18 1/2 | 18 3/4 | 151200 |
11258 | INTX | 0 | 0 | ||||||
11259 | INTXA | 3000 | 2 1/16 | 2 1/4 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 11400 |
11260 | INTXL | 1000 | 3 | 2 3/4 | 3 | 0 | |||
11261 | INTXP | 300 | 7 5/8 | 7 | 7 5/8 | 0 | |||
11262 | INTXW | 2200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/8 | 2200 |
11263 | INTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.42 | 4.18 | 991 |
11264 | INTXZ | 200 | 3/32 | 3/32 | 7/32 | 0 | |||
11265 | INTY | 100 | 0.0312 | 0 | |||||
11266 | INTZ | 3500 | 1.0000 | 1.0000 | 1.8750 | 0 | |||
11267 | INUS | 1400 | 9 5/8 | 9 1/8 | 9 5/8 | 0 | |||
11268 | INUTX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.41 | 0 |
11269 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | |||
11270 | INVA | 0 | 0 | ||||||
11271 | INVAC | 0 | 0 | ||||||
11272 | INVG | 200 | 10.0000 | 0 | |||||
11273 | INVI | 7000 | 5/8 | 9/16 | 21/32 | 0 | |||
11274 | INVPX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.10 | 0 |
11275 | INVR | 1000 | 3 3/4 | 4 5/16 | 4 5/16 | 3 3/4 | 3 5/8 | 4 | 19000 |
11276 | INVRW | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 11/16 | 1000 |
11277 | INVRZ | 20000 | 1 1/4 | 1 1/8 | 1 3/16 | 0 | |||
11278 | INVX | 1500 | 16 1/4 | 15 7/8 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 16000 |
11279 | INWS | 0 | 0 | ||||||
11280 | INYKX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.54 | 0 |
11281 | INZ | 0 | 12 5/8 | 13 3/8 | 0 | ||||
11282 | INp | 5000 | 59 5/8 | 0 | |||||
11283 | IO | 100 | 50 | 49 3/4 | 50 3/8 | 0 | |||
11284 | IOCJ | 0 | 0 | ||||||
11285 | IOCJY | 0 | 0 | ||||||
11286 | IOEPX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
11287 | IOF | 10400 | 8 1/8 | 8 | 8 3/8 | 0 | |||
11288 | IOGSX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
11289 | IOHIX | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 5.75 | 0 |
11290 | IOMG | 500 | 48 1/4 | 47 7/8 | 48 3/8 | 46 7/8 | 48 1/8 | 48 1/4 | 267500 |
11291 | IOMT | 5000 | 3 | 2 1/2 | 3 | 0 | |||
11292 | ION | 200 | 41 3/4 | 40 7/8 | 42 | 0 | |||
11293 | IOPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.18 | 5.38 | 2995 |
11294 | IOT | 100 | 19 3/8 | 0 | |||||
11295 | IOTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.10 | 5.41 | 2960 |
11296 | IOVS | 10000 | 0.0010 | 0 | |||||
11297 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | |||
11298 | IOXXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.26 | 3.92 | 716 |
11299 | IP | 200 | 39 | 39 1/8 | 39 1/8 | 39 | 38 5/8 | 39 1/4 | 4700 |
11300 | IPC | 0 | 0 | ||||||
11301 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | |||
11302 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | |||
11303 | IPCI | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 2800 |
11304 | IPCK | 2000 | 0.8125 | 0.8750 | 0.8750 | 0.8125 | 0.8125 | 0.8750 | 6700 |
11305 | IPCpA | 200 | 26 7/8 | 0 | |||||
11306 | IPCpB | 150 | 29 1/8 | 0 | |||||
11307 | IPCpC | 600 | 26 7/8 | 0 | |||||
11308 | IPCpD | 1000 | 30 7/8 | 0 | |||||
11309 | IPCpE | 1850 | 33 5/8 | 0 | |||||
11310 | IPCpG | 500 | 52 | 0 | |||||
11311 | IPCpH | 100 | 52 | 0 | |||||
11312 | IPCpJ | 600 | 52 | 0 | |||||
11313 | IPCpL | 100 | 41 19/64 | 0 | |||||
11314 | IPCpM | 100 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 100 | ||
11315 | IPCpN | 100 | 47 5/8 | 0 | |||||
11316 | IPEC | 500 | 25 3/4 | 24 1/4 | 25 3/4 | 24 1/4 | 25 | 25 3/4 | 46600 |
11317 | IPFIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.14 | 0 |
11318 | IPG | 800 | 41 5/8 | 41 7/8 | 42 1/2 | 0 | |||
11319 | IPGT | 0 | 0 | ||||||
11320 | IPI | 2000 | 24 3/4 | 27 3/8 | 27 7/8 | 0 | |||
11321 | IPI.A | 0 | 0 | ||||||
11322 | IPIC | 2000 | 25 | 25 1/4 | 25 3/4 | 24 3/4 | 25 1/4 | 25 1/2 | 110800 |
11323 | IPICZ | 100 | 20 1/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 21 | 1100 |
11324 | IPIGY | 0 | 0 | ||||||
11325 | IPL | 300 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/4 | 38 3/4 | 300 |
11326 | IPLL | 0 | 0 | ||||||
11327 | IPLLF | 0 | 0 | ||||||
11328 | IPLS | 0 | 0 | ||||||
11329 | IPLSA | 1200 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 2 7/8 | 3 1/8 | 2700 |
11330 | IPMCF | 1000 | 2 1/4 | 2 1/4 | 2 29/64 | 2 1/4 | 2 1/4 | 2 7/16 | 28500 |
11331 | IPNRF | 0 | 0 | ||||||
11332 | IPNYX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 |
11333 | IPPI | 0 | 0 | ||||||
11334 | IPPIF | 1000 | 23 3/4 | 23 1/2 | 24 3/8 | 0 | |||
11335 | IPR | 2000 | 1 3/16 | 1 | 1 3/8 | 0 | |||
11336 | IPRBX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
11337 | IPSC | 0 | 0 | ||||||
11338 | IPSCF | 500 | 21 3/4 | 21 1/4 | 22 1/4 | 0 | |||
11339 | IPSW | 500 | 8 | 8 | 8 | 8 | 7 1/4 | 8 | 500 |
11340 | IPT | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 | 200 |
11341 | IPUR | 2000 | 0.1250 | 0 | |||||
11342 | IPW | 400 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/8 | 33 1/2 | 1200 |
11343 | IPX | 100 | 17 1/8 | 0 | |||||
11344 | IPXpA | 5600 | 92 1/4 | 0 | |||||
11345 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | |||
11346 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | ||||
11347 | IQ | 100 | 10 1/4 | 9 1/4 | 9 3/4 | 0 | |||
11348 | IQC | 600 | 11 1/8 | 0 | |||||
11349 | IQI | 300 | 14 1/8 | 14 | 14 3/8 | 0 | |||
11350 | IQM | 1000 | 11 1/4 | 11 | 11 3/8 | 0 | |||
11351 | IQN | 15000 | 11 | 0 | |||||
11352 | IQSW | 800 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 1900 |
11353 | IQT | 300 | 14 3/8 | 14 1/4 | 14 3/4 | 0 | |||
11354 | IR | 100 | 37 1/4 | 37 1/8 | 37 1/4 | 37 1/8 | 37 | 37 1/2 | 1600 |
11355 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | ||||
11356 | IRAT | 0 | 0 | ||||||
11357 | IRATA | 500 | 5 3/8 | 4 3/4 | 5 3/8 | 0 | |||
11358 | IRATW | 4000 | 25/32 | 25/32 | 1 1/16 | 0 | |||
11359 | IRBKP | 0 | 0 | ||||||
11360 | IRC | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 1000 | ||
11361 | IRDV | 0 | 0 | ||||||
11362 | IREG | 300 | 24 1/4 | 24 1/2 | 24 1/2 | 23 1/2 | 23 1/4 | 24 1/4 | 12800 |
11363 | IREX | 500 | 20.2500 | 0 | |||||
11364 | IRF | 200 | 22 | 22 5/8 | 23 | 0 | |||
11365 | IRGB | 400 | 37.5000 | 36.5000 | 38.0000 | 0 | |||
11366 | IRGT | 10000 | 0.0001 | 0 | |||||
11367 | IRI | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 500 | ||
11368 | IRIC | 1000 | 13 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 13000 |
11369 | IRL | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 1800 |
11370 | IRON | 700 | 1.0625 | 0 | |||||
11371 | IROQ | 400 | 14 1/4 | 13 | 14 1/4 | 0 | |||
11372 | IRPP | 0 | 0 | ||||||
11373 | IRPPF | 4500 | 2 17/64 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 110700 |
11374 | IRS | 1000 | 27 | 0 | |||||
11375 | IRSN | 200 | 6 | 6 1/8 | 6 1/8 | 5 3/4 | 5 5/8 | 6 | 41000 |
11376 | IRSXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.85 | 5.00 | 303 |
11377 | IRT | 400 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
11378 | IRTD | 200 | 0.0625 | 0 | |||||
11379 | IRTG | 600 | 0.0200 | 0 | |||||
11380 | IRWJF | 0 | 0 | ||||||
11381 | IRWN | 1000 | 40 3/4 | 40 3/4 | 40 3/4 | 40 1/2 | 40 | 41 | 3000 |
11382 | IRX | 0 | 50.30 | 50.40 | 50.40 | 50.30 | 0 | ||
11383 | ISA | 2900 | 21 3/4 | 24 1/2 | 25 | 0 | |||
11384 | ISAAX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 18.32 | 0 |
11385 | ISB | 400 | 21 1/4 | 0 | |||||
11386 | ISBF | 100 | 15 3/8 | 15 1/8 | 15 3/8 | 15 1/8 | 15 1/8 | 15 3/8 | 7400 |
11387 | ISC | 3000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
11388 | ISCIX | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0 |
11389 | ISCO | 1500 | 17 1/2 | 16 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 2700 |
11390 | ISCX | 100 | 18 3/4 | 19 | 20 3/4 | 0 | |||
11391 | ISDI | 100 | 12 | 12 | 12 | 12 | 11 3/8 | 12 | 3400 |
11392 | ISEBX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
11393 | ISEE | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 4500 |
11394 | ISER | 100 | 3 1/2 | 3 1/2 | 4 | 0 | |||
11395 | ISFE | 0 | 0 | ||||||
11396 | ISFEA | 1400 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 7 | 2800 |
11397 | ISFEU | 3000 | 13 1/8 | 12 3/4 | 13 3/4 | 0 | |||
11398 | ISFEW | 3200 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 6400 |
11399 | ISFEZ | 1500 | 2 5/8 | 2 1/2 | 3 1/2 | 0 | |||
11400 | ISG | 1000 | 10 3/4 | 0 | |||||
11401 | ISGI | 3000 | 1 5/32 | 1 1/8 | 1 5/32 | 1 1/16 | 1 3/32 | 1 5/32 | 73000 |
11402 | ISGT | 0 | 0 | ||||||
11403 | ISGTF | 500 | 5 1/8 | 4 7/8 | 5 1/8 | 0 | |||
11404 | ISH | 200 | 20 3/4 | 0 | |||||
11405 | ISHIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.04 | 0 |
11406 | ISHOX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
11407 | ISHw | 0 | 18 | 21 | 0 | ||||
11408 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | |||
11409 | ISIG | 1000 | 1 1/2 | 1 1/2 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 33400 |
11410 | ISIP | 300 | 13 1/8 | 12 1/2 | 13 3/8 | 12 1/2 | 13 1/8 | 13 1/2 | 92300 |
11411 | ISIS | 100 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | |||
11412 | ISKO | 100 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 10 | 600 |
11413 | ISL | 400 | 12 1/4 | 12 | 12 1/2 | 0 | |||
11414 | ISLI | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 1/4 | 1700 |
11415 | ISLS | 5000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 3/4 | 1 11/16 | 1 13/16 | 15500 |
11416 | ISLSL | 10000 | 9/32 | 3/16 | 9/32 | 0 | |||
11417 | ISLSW | 10000 | 15/32 | 3/8 | 15/32 | 0 | |||
11418 | ISN | 200 | 13 3/8 | 0 | |||||
11419 | ISNR | 500 | 0.1000 | 0 | |||||
11420 | ISNS | 1000 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
11421 | ISO | 100 | 14 3/4 | 0 | |||||
11422 | ISOF | 1000 | 5.0000 | 5.5000 | 6.5000 | 0 | |||
11423 | ISOL | 600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 600 |
11424 | ISP | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 1/2 | 200 |
11425 | ISPP | 5000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 5000 | ||
11426 | ISR | 700 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 29500 | ||
11427 | ISRL | 1000 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 3/4 | 14000 |
11428 | ISRLW | 3400 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 3400 |
11429 | ISRLZ | 2000 | 1/16 | 1/16 | 1/8 | 0 | |||
11430 | ISRV | 12000 | 0.4375 | 0.3750 | 0.4375 | 0 | |||
11431 | ISS | 1000 | 9 1/8 | 8 7/8 | 9 1/2 | 0 | |||
11432 | ISS.V | 0 | 0 | ||||||
11433 | ISSCZ | 100 | 2.3750 | 2.3750 | 3.2500 | 0 | |||
11434 | ISSI | 400 | 14 1/2 | 14 3/8 | 15 | 14 1/4 | 14 1/4 | 14 1/2 | 110400 |
11435 | ISSM | 5000 | 0.7500 | 0.8750 | 0.9375 | 0.7500 | 0.7500 | 0.8750 | 13500 |
11436 | ISSS | 10000 | 30 5/8 | 0 | |||||
11437 | ISSw | 0 | 0 | ||||||
11438 | IST/WS | 0 | 1/8 | 5/16 | 0 | ||||
11439 | ISTC | 300 | 0.2500 | 0 | |||||
11440 | ISTD | 0 | 0 | ||||||
11441 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
11442 | ISTE | 0 | 0 | ||||||
11443 | ISTEF | 4500 | 13/16 | 1 1/16 | 1 1/16 | 5/8 | 13/16 | 1 1/16 | 20800 |
11444 | ISTLX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 |
11445 | ISTN | 3000 | 1 13/32 | 1 13/32 | 1 13/32 | 1 13/32 | 1 9/32 | 1 7/16 | 3000 |
11446 | ISTNW | 2500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 5000 |
11447 | ISTV | 1000 | 15/32 | 15/32 | 15/32 | 15/32 | 7/16 | 15/32 | 1000 |
11448 | ISTVW | 0 | 0 | ||||||
11449 | ISTVZ | 0 | 0 | ||||||
11450 | ISUZ | 0 | 0 | ||||||
11451 | ISUZF | 0 | 0 | ||||||
11452 | ISUZY | 0 | 0 | ||||||
11453 | ISWCX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
11454 | ISWGX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
11455 | ISWY | 100 | 235.0000 | 235.0000 | 235.0000 | 235.0000 | 235.0000 | 252.0000 | 100 |
11456 | ISX | 0 | 160.97 | 160.68 | 161.51 | 159.90 | 0 | ||
11457 | ISY/WD | 0 | 0 | ||||||
11458 | ISYC | 0 | 0 | ||||||
11459 | ISYS | 500 | 24 1/2 | 23 1/2 | 27 | 0 | |||
11460 | ITA | 1500 | 8 | 7 3/4 | 8 1/4 | 0 | |||
11461 | ITAM | 10000 | 0.1500 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1500 | 25000 |
11462 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | |||
11463 | ITAMW | 30000 | 0.1250 | 0 | |||||
11464 | ITARF | 0 | 0 | ||||||
11465 | ITAS | 8000 | 0.0010 | 0 | |||||
11466 | ITB | 200 | 4 1/16 | 3 9/16 | 3 7/8 | 0 | |||
11467 | ITBpA | 400 | 6 3/8 | 0 | |||||
11468 | ITC | 1000 | 4 3/8 | 0 | |||||
11469 | ITCAX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.69 | 0 |
11470 | ITCC | 1000 | 8 1/4 | 7 5/8 | 8 1/4 | 7 5/8 | 7 5/8 | 8 1/4 | 4500 |
11471 | ITCH | 0 | 0 | ||||||
11472 | ITCHE | 0 | 0 | ||||||
11473 | ITCR | 0 | 0 | ||||||
11474 | ITCXX | 0 | 0.46 | 4.05 | 4.46 | 3377 | |||
11475 | ITDA | 1200 | 0.0001 | 0 | |||||
11476 | ITE | 0 | 3/32 | 9/32 | 0 | ||||
11477 | ITEC | 200 | 3/16 | 3/32 | 3/16 | 0 | |||
11478 | ITECU | 1000 | 1 | 1/4 | 1/2 | 0 | |||
11479 | ITECW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
11480 | ITEL | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 8200 |
11481 | ITEX | 1000 | 8 1/2 | 7 7/8 | 8 3/4 | 7 5/8 | 8 3/8 | 8 5/8 | 263200 |
11482 | ITEXX | 0 | 0.38 | 3.92 | 4.27 | 15827 | |||
11483 | ITFC | 0 | 0 | ||||||
11484 | ITFI | 800 | 0.1250 | 0 | |||||
11485 | ITFXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.59 | 3.87 | 1457 |
11486 | ITG | 100 | 61 3/8 | 61 3/8 | 61 3/8 | 61 3/8 | 61 1/2 | 62 | 100 |
11487 | ITGAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.20 | 0 |
11488 | ITGBX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
11489 | ITGI | 500 | 10 1/4 | 9 3/4 | 10 1/4 | 0 | |||
11490 | ITGR | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/4 | 1000 |
11491 | ITI/WS | 0 | 1/8 | 5/16 | 0 | ||||
11492 | ITIC | 500 | 11 | 10 | 11 | 0 | |||
11493 | ITII | 2500 | 28 1/8 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 25500 |
11494 | ITIM | 1300 | 5.8750 | 5.0000 | 6.0000 | 0 | |||
11495 | ITIXX | 0 | 0.58 | 5.08 | 5.24 | 7834 | |||
11496 | ITLA | 5000 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 38300 |
11497 | ITLB | 4000 | 0.1250 | 0 | |||||
11498 | ITN | 200 | 6 5/8 | 5 3/4 | 6 | 0 | |||
11499 | ITNL | 2500 | 3.8750 | 3.6250 | 4.0000 | 0 | |||
11500 | ITNLF | 0 | 0 | ||||||
11501 | ITNw | 0 | 0 | ||||||
11502 | ITP | 100 | 31 | 0 | |||||
11503 | ITPK | 0 | 0 | ||||||
11504 | ITPL | 10000 | 0.0400 | 0.0350 | 0.0450 | 0 | |||
11505 | ITR | 500 | 11 1/8 | 11 1/4 | 11 3/4 | 0 | |||
11506 | ITRAX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.19 | 0 |
11507 | ITRI | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 31 1/4 | 31 1/4 | 32 1/4 | 6100 |
11508 | ITRN | 0 | 0 | ||||||
11509 | ITRO | 5000 | 0.0625 | 0 | |||||
11510 | ITRT | 70000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
11511 | ITRX | 0 | 0.0312 | 0.2187 | 0 | ||||
11512 | ITRXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.46 | 4.52 | 171 |
11513 | ITSI | 1000 | 1 9/16 | 1 7/16 | 1 5/8 | 1 3/8 | 1 9/16 | 1 5/8 | 29100 |
11514 | ITST | 100 | 0.0100 | 0 | |||||
11515 | ITSY | 200 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 | 3 3/16 | 10900 |
11516 | ITSYW | 500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 500 |
11517 | ITT | 200 | 51 1/4 | 51 | 51 1/4 | 51 | 51 1/8 | 51 3/4 | 1900 |
11518 | ITTD | 0 | 0 | ||||||
11519 | ITTDV | 0 | 0 | ||||||
11520 | ITTN | 0 | 0 | ||||||
11521 | ITTXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 3.76 | 4.92 | 198 |
11522 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | ||||
11523 | ITVBX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 |
11524 | ITW | 700 | 56 7/8 | 56 7/8 | 56 7/8 | 56 7/8 | 56 7/8 | 57 1/2 | 700 |
11525 | ITX | 100 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | |||
11526 | ITXC | 0 | 0 | ||||||
11527 | ITXXX | 0 | 0.43 | 3.94 | 4.33 | 983 | |||
11528 | ITXp | 800 | 17 3/4 | 0 | |||||
11529 | IUA | 0 | 335.98 | 335.13 | 336.32 | 334.75 | 0 | ||
11530 | IUB | 0 | 334.85 | 334.12 | 335.35 | 333.55 | 0 | ||
11531 | IUBC | 200 | 25 3/4 | 25 | 26 1/4 | 0 | |||
11532 | IUFB | 10000 | 0.5625 | 0.3750 | 1.0625 | 0 | |||
11533 | IUIC | 0 | 0 | ||||||
11534 | IUKLF | 0 | 0 | ||||||
11535 | IUS | 0 | 334.49 | 0 | |||||
11536 | IUTBX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 |
11537 | IUTIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
11538 | IUTLX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
11539 | IUX | 0 | 335.49 | 334.63 | 336.00 | 334.20 | 0 | ||
11540 | IV | 200 | 19 7/8 | 18 3/4 | 19 1/4 | 0 | |||
11541 | IVAC | 7500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 28600 |
11542 | IVBK | 200 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 7/16 | 200 |
11543 | IVC | 200 | 39 1/4 | 38 1/4 | 38 3/4 | 0 | |||
11544 | IVCAX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.92 | 0 |
11545 | IVCC | 0 | 0 | ||||||
11546 | IVCO | 800 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 1/2 | 5800 |
11547 | IVCOU | 600 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.6250 | 600 |
11548 | IVCOW | 400 | 1/2 | 1/2 | 23/32 | 0 | |||
11549 | IVCR | 1500 | 25 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 | 7000 |
11550 | IVCRX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.54 | 0 |
11551 | IVCT | 0 | 0 | ||||||
11552 | IVDO | 2000 | 1.1875 | 1.1250 | 1.3750 | 0 | |||
11553 | IVEBX | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
11554 | IVECX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 |
11555 | IVEGX | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 24.40 | 0 |
11556 | IVEN | 0 | 0 | ||||||
11557 | IVEUC | 0 | 0 | ||||||
11558 | IVFA | 1000 | 3 1/8 | 3 1/8 | 3 5/16 | 3 1/64 | 3 | 3 1/8 | 5000 |
11559 | IVFAP | 500 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | |||
11560 | IVGBX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
11561 | IVHD | 2000 | 0.3750 | 0.2500 | 0.4375 | 0 | |||
11562 | IVIA | 0 | 0 | ||||||
11563 | IVIAF | 1000 | 7 1/2 | 7 3/8 | 7 3/4 | 300 | |||
11564 | IVIAW | 1800 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 1800 |
11565 | IVIBX | 0 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0 |
11566 | IVICX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
11567 | IVINX | 0 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 33.43 | 0 |
11568 | IVIP | 500 | 14 | 13 3/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 47800 |
11569 | IVMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.85 | 4.93 | 245 |
11570 | IVPA | 200 | 38.0000 | 36.0000 | 38.0000 | 0 | |||
11571 | IVPT | 1000 | 0.2500 | 0 | |||||
11572 | IVSLX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
11573 | IVSN | 5000 | 0.0005 | 0 | |||||
11574 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
11575 | IVTO | 8700 | 0.0050 | 0 | |||||
11576 | IVVRF | 0 | 0 | ||||||
11577 | IVX | 200 | 27 5/8 | 27 5/8 | 27 3/4 | 27 5/8 | 27 1/2 | 27 7/8 | 1000 |
11578 | IVXRF | 0 | 0 | ||||||
11579 | IVYFX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.73 | 0 |
11580 | IVYIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.44 | 0 |
11581 | IWBK | 400 | 20 3/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 3/8 | 20 3/4 | 1400 |
11582 | IWCR | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 2700 |
11583 | IWHM | 1000 | 5.1250 | 5.0000 | 5.5000 | 0 | |||
11584 | IWIL | 2000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3437 | 2000 |
11585 | IWRK | 500 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 3000 |
11586 | IWSI | 1000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 10700 |
11587 | IWTI | 100 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
11588 | IWWGX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
11589 | IXA | 0 | 250.78 | 249.19 | 251.71 | 249.19 | 0 | ||
11590 | IXB | 0 | 159.36 | 158.70 | 159.61 | 158.62 | 0 | ||
11591 | IXBT | 0 | 299.83 | 301.80 | 301.80 | 298.79 | 0 | ||
11592 | IXC | 0 | 273.03 | 274.17 | 274.33 | 271.50 | 0 | ||
11593 | IXCO | 0 | 352.72 | 354.57 | 355.64 | 351.97 | 0 | ||
11594 | IXF | 0 | 998.91 | 999.20 | 999.47 | 996.90 | 0 | ||
11595 | IXL | 0 | 232.06 | 234.13 | 234.14 | 231.29 | 0 | ||
11596 | IXN | 0 | 182.97 | 182.61 | 183.21 | 182.40 | 0 | ||
11597 | IXO | 0 | 160.94 | 0 | |||||
11598 | IXS | 0 | 461.24 | 462.79 | 466.51 | 460.46 | 0 | ||
11599 | IXSI | 800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 800 | ||
11600 | IXTC | 0 | 211.51 | 211.15 | 212.08 | 210.94 | 0 | ||
11601 | IXW | 0 | 180.89 | 181.79 | 181.82 | 180.13 | 0 | ||
11602 | IYCO | 0 | 0 | ||||||
11603 | IYCOY | 900 | 263 1/2 | 257 1/2 | 260 | 0 | |||
11604 | IZA | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | ||
11605 | IZB | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | ||
11606 | IZC | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | ||
11607 | IZF | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 0 | ||
11608 | IZI | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 0 | ||
11609 | IZK | 0 | 5.34 | 0 | |||||
11610 | IZL | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 0 | ||
11611 | IZNEF | 0 | 0 | ||||||
11612 | IZZI | 0 | 0 | ||||||
11613 | IZZIC | 1500 | 15/16 | 15/16 | 15/16 | 15/16 | 3/4 | 15/16 | 5500 |
11614 | IZZWC | 3000 | 1/8 | 1/16 | 1/4 | 0 | |||
11615 | IpF | 2000 | 25 1/2 | 25 3/4 | 26 1/4 | 0 | |||
11616 | IpG | 600 | 26 1/4 | 0 | |||||
11617 | J | 200 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | |||
11618 | J.ACI | 0 | 0 | ||||||
11619 | J.AHG | 0 | 0 | ||||||
11620 | J.AJN | 0 | 0 | ||||||
11621 | J.ALE | 0 | 0 | ||||||
11622 | J.ALP | 0 | 0 | ||||||
11623 | J.AML | 0 | 0 | ||||||
11624 | J.ANA | 0 | 0 | ||||||
11625 | J.ANR | 0 | 0 | ||||||
11626 | J.ASB | 0 | 0 | ||||||
11627 | J.ASC | 0 | 0 | ||||||
11628 | J.BDT | 0 | 0 | ||||||
11629 | J.BNY | 0 | 0 | ||||||
11630 | J.BOT | 0 | 0 | ||||||
11631 | J.BOY | 0 | 0 | ||||||
11632 | J.CCE | 0 | 0 | ||||||
11633 | J.CEP | 0 | 0 | ||||||
11634 | J.CGE | 0 | 0 | ||||||
11635 | J.CGP | 0 | 0 | ||||||
11636 | J.CHC | 0 | 0 | ||||||
11637 | J.CIT | 0 | 0 | ||||||
11638 | J.CKB | 0 | 0 | ||||||
11639 | J.CNG | 0 | 0 | ||||||
11640 | J.CTB | 0 | 0 | ||||||
11641 | J.DAE | 0 | 0 | ||||||
11642 | J.DES | 0 | 0 | ||||||
11643 | J.DIM | 0 | 0 | ||||||
11644 | J.DKB | 0 | 0 | ||||||
11645 | J.DMR | 0 | 0 | ||||||
11646 | J.DOW | 0 | 0 | ||||||
11647 | J.DST | 0 | 0 | ||||||
11648 | J.DWB | 0 | 0 | ||||||
11649 | J.EIS | 0 | 0 | ||||||
11650 | J.FJE | 0 | 0 | ||||||
11651 | J.FJH | 0 | 0 | ||||||
11652 | J.FKB | 0 | 0 | ||||||
11653 | J.FPF | 0 | 0 | ||||||
11654 | J.FUD | 0 | 0 | ||||||
11655 | J.FUJ | 0 | 0 | ||||||
11656 | J.FUT | 0 | 0 | ||||||
11657 | J.HAS | 0 | 0 | ||||||
11658 | J.HEP | 0 | 0 | ||||||
11659 | J.HIT | 0 | 0 | ||||||
11660 | J.HMC | 0 | 0 | ||||||
11661 | J.HSB | 0 | 0 | ||||||
11662 | J.HTB | 0 | 0 | ||||||
11663 | J.HTD | 0 | 0 | ||||||
11664 | J.HWR | 0 | 0 | ||||||
11665 | J.IBJ | 0 | 0 | ||||||
11666 | J.ICD | 0 | 0 | ||||||
11667 | J.ISE | 0 | 0 | ||||||
11668 | J.ISH | 0 | 0 | ||||||
11669 | J.IZM | 0 | 0 | ||||||
11670 | J.JAF | 0 | 0 | ||||||
11671 | J.JAP | 0 | 0 | ||||||
11672 | J.JSP | 0 | 0 | ||||||
11673 | J.JTB | 0 | 0 | ||||||
11674 | J.JTC | 0 | 0 | ||||||
11675 | J.JUJ | 0 | 0 | ||||||
11676 | J.KAO | 0 | 0 | ||||||
11677 | J.KAY | 0 | 0 | ||||||
11678 | J.KCR | 0 | 0 | ||||||
11679 | J.KDD | 0 | 0 | ||||||
11680 | J.KEP | 0 | 0 | ||||||
11681 | J.KIP | 0 | 0 | ||||||
11682 | J.KMT | 0 | 0 | ||||||
11683 | J.KNC | 0 | 0 | ||||||
11684 | J.KOA | 0 | 0 | ||||||
11685 | J.KOB | 0 | 0 | ||||||
11686 | J.KRN | 0 | 0 | ||||||
11687 | J.KRR | 0 | 0 | ||||||
11688 | J.KTZ | 0 | 0 | ||||||
11689 | J.KUB | 0 | 0 | ||||||
11690 | J.KYB | 0 | 0 | ||||||
11691 | J.LTC | 0 | 0 | ||||||
11692 | J.MAE | 0 | 0 | ||||||
11693 | J.MAS | 0 | 0 | ||||||
11694 | J.MBE | 0 | 0 | ||||||
11695 | J.MBS | 0 | 0 | ||||||
11696 | J.MBT | 0 | 0 | ||||||
11697 | J.MCI | 0 | 0 | ||||||
11698 | J.MET | 0 | 0 | ||||||
11699 | J.MEW | 0 | 0 | ||||||
11700 | J.MGC | 0 | 0 | ||||||
11701 | J.MHI | 0 | 0 | ||||||
11702 | J.MIB | 0 | 0 | ||||||
11703 | J.MIN | 0 | 0 | ||||||
11704 | J.MIS | 0 | 0 | ||||||
11705 | J.MIT | 0 | 0 | ||||||
11706 | J.MLI | 0 | 0 | ||||||
11707 | J.MML | 0 | 0 | ||||||
11708 | J.MMT | 0 | 0 | ||||||
11709 | J.MOT | 0 | 0 | ||||||
11710 | J.MRB | 0 | 0 | ||||||
11711 | J.MSH | 0 | 0 | ||||||
11712 | J.MTB | 0 | 0 | ||||||
11713 | J.MTC | 0 | 0 | ||||||
11714 | J.MTK | 0 | 0 | ||||||
11715 | J.MTT | 0 | 0 | ||||||
11716 | J.MUB | 0 | 0 | ||||||
11717 | J.MZD | 0 | 0 | ||||||
11718 | J.NCD | 0 | 0 | ||||||
11719 | J.NCK | 0 | 0 | ||||||
11720 | J.NCT | 0 | 0 | ||||||
11721 | J.NEC | 0 | 0 | ||||||
11722 | J.NEK | 0 | 0 | ||||||
11723 | J.NIJ | 0 | 0 | ||||||
11724 | J.NIK | 0 | 0 | ||||||
11725 | J.NIP | 0 | 0 | ||||||
11726 | J.NIW | 0 | 0 | ||||||
11727 | J.NKK | 0 | 0 | ||||||
11728 | J.NKT | 0 | 0 | ||||||
11729 | J.NLI | 0 | 0 | ||||||
11730 | J.NMC | 0 | 0 | ||||||
11731 | J.NOM | 0 | 0 | ||||||
11732 | J.NPM | 0 | 0 | ||||||
11733 | J.NPN | 0 | 0 | ||||||
11734 | J.NPO | 0 | 0 | ||||||
11735 | J.NTD | 0 | 0 | ||||||
11736 | J.NTR | 0 | 0 | ||||||
11737 | J.NTT | 0 | 0 | ||||||
11738 | J.OER | 0 | 0 | ||||||
11739 | J.OJI | 0 | 0 | ||||||
11740 | J.OKI | 0 | 0 | ||||||
11741 | J.OKT | 0 | 0 | ||||||
11742 | J.OLO | 0 | 0 | ||||||
11743 | J.OMA | 0 | 0 | ||||||
11744 | J.OMR | 0 | 0 | ||||||
11745 | J.ORT | 0 | 0 | ||||||
11746 | J.OTL | 0 | 0 | ||||||
11747 | J.PIO | 0 | 0 | ||||||
11748 | J.RCH | 0 | 0 | ||||||
11749 | J.RHC | 0 | 0 | ||||||
11750 | J.SAP | 0 | 0 | ||||||
11751 | J.SBR | 0 | 0 | ||||||
11752 | J.SEL | 0 | 0 | ||||||
11753 | J.SEV | 0 | 0 | ||||||
11754 | J.SEY | 0 | 0 | ||||||
11755 | J.SFT | 0 | 0 | ||||||
11756 | J.SHC | 0 | 0 | ||||||
11757 | J.SHN | 0 | 0 | ||||||
11758 | J.SKO | 0 | 0 | ||||||
11759 | J.SLI | 0 | 0 | ||||||
11760 | J.SLM | 0 | 0 | ||||||
11761 | J.SMK | 0 | 0 | ||||||
11762 | J.SMR | 0 | 0 | ||||||
11763 | J.SMT | 0 | 0 | ||||||
11764 | J.SNP | 0 | 0 | ||||||
11765 | J.SNT | 0 | 0 | ||||||
11766 | J.SPL | 0 | 0 | ||||||
11767 | J.SRP | 0 | 0 | ||||||
11768 | J.SSD | 0 | 0 | ||||||
11769 | J.STB | 0 | 0 | ||||||
11770 | J.SUB | 0 | 0 | ||||||
11771 | J.SUE | 0 | 0 | ||||||
11772 | J.SUT | 0 | 0 | ||||||
11773 | J.SUZ | 0 | 0 | ||||||
11774 | J.SWB | 0 | 0 | ||||||
11775 | J.SYE | 0 | 0 | ||||||
11776 | J.TAI | 0 | 0 | ||||||
11777 | J.TCS | 0 | 0 | ||||||
11778 | J.TDE | 0 | 0 | ||||||
11779 | J.TDK | 0 | 0 | ||||||
11780 | J.TEG | 0 | 0 | ||||||
11781 | J.TEJ | 0 | 0 | ||||||
11782 | J.TER | 0 | 0 | ||||||
11783 | J.TKB | 0 | 0 | ||||||
11784 | J.TKE | 0 | 0 | ||||||
11785 | J.TMC | 0 | 0 | ||||||
11786 | J.TOR | 0 | 0 | ||||||
11787 | J.TOS | 0 | 0 | ||||||
11788 | J.TPA | 0 | 0 | ||||||
11789 | J.TRM | 0 | 0 | ||||||
11790 | J.TTR | 0 | 0 | ||||||
11791 | J.TTU | 0 | 0 | ||||||
11792 | J.TWP | 0 | 0 | ||||||
11793 | J.TYG | 0 | 0 | ||||||
11794 | J.TYM | 0 | 0 | ||||||
11795 | J.VIC | 0 | 0 | ||||||
11796 | J.WKS | 0 | 0 | ||||||
11797 | J.YMP | 0 | 0 | ||||||
11798 | J.YMS | 0 | 0 | ||||||
11799 | J.YMT | 0 | 0 | ||||||
11800 | J.YTB | 0 | 0 | ||||||
11801 | JA | 1000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 22 | 1000 |
11802 | JABAX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
11803 | JACC | 1000 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 2300 |
11804 | JACO | 100 | 11 3/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/4 | 7900 |
11805 | JAENX | 0 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0 |
11806 | JAFIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
11807 | JAGIX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 |
11808 | JAGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.09 | 5.37 | 1407 |
11809 | JAHI | 400 | 1 5/32 | 1 5/32 | 1 5/32 | 1 5/32 | 1 5/32 | 1 11/32 | 400 |
11810 | JAHIW | 7000 | 1/16 | 5/32 | 11/32 | 0 | |||
11811 | JAIGX | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
11812 | JAII | 1000 | 4 7/8 | 5 | 5 1/8 | 4 7/8 | 4 3/4 | 5 1/8 | 27800 |
11813 | JAKE | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | |||
11814 | JALC | 200 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
11815 | JALN | 500 | 0.1250 | 0 | |||||
11816 | JAMRX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 |
11817 | JAMS | 2500 | 8 7/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/4 | 8000 |
11818 | JAMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.27 | 5.58 | 10762 |
11819 | JAMY | 303800 | 0.0005 | 0 | |||||
11820 | JANK | 3000 | 0.0500 | 0 | |||||
11821 | JANN | 0 | 0 | ||||||
11822 | JANNF | 2000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/8 | 9 7/8 | 2100 |
11823 | JANSX | 0 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
11824 | JANX | 4000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/8 | 8400 |
11825 | JANXW | 5000 | 1/16 | 1/16 | 3/16 | 0 | |||
11826 | JAOSX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
11827 | JAPAN | 0 | 0 | ||||||
11828 | JAPN | 0 | 0 | ||||||
11829 | JAPNY | 100 | 13 1/2 | 13 1/8 | 13 3/8 | 0 | |||
11830 | JARLY | 0 | 0 | ||||||
11831 | JARS | 2500 | 18 5/8 | 18 3/8 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 29400 |
11832 | JASBX | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0 |
11833 | JASN | 300 | 7 | 6 1/4 | 7 | 0 | |||
11834 | JATEX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 |
11835 | JATXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.38 | 4.49 | 682 |
11836 | JAVA | 1400 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.0000 | 3.5000 | 1400 |
11837 | JAVC | 600 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 11/32 | 600 |
11838 | JAVLX | 0 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0 |
11839 | JAVTX | 0 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0 |
11840 | JAWWX | 0 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0 |
11841 | JAYA | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
11842 | JAYJ | 1000 | 2 1/16 | 1 15/16 | 2 3/16 | 0 | |||
11843 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
11844 | JBAK | 800 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 3000 |
11845 | JBAKG | 6 | 71 1/2 | 68 | 72 | 0 | |||
11846 | JBCLY | 0 | 0 | ||||||
11847 | JBFS | 200 | 10.2500 | 10.2500 | 11.7500 | 0 | |||
11848 | JBHT | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 | 7800 |
11849 | JBIL | 3500 | 9 3/8 | 9 | 9 7/8 | 9 | 9 1/4 | 9 5/8 | 66000 |
11850 | JBM/WS | 100 | 3/8 | 0 | |||||
11851 | JBNC | 600 | 14 1/8 | 13 3/4 | 14 1/4 | 0 | |||
11852 | JBNK | 300 | 21 | 20 1/2 | 21 | 0 | |||
11853 | JBOH | 400 | 2 7/8 | 2 15/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 15/16 | 6200 |
11854 | JBSS | 1500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 4100 |
11855 | JC | 500 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | |||
11856 | JCBS | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 500 |
11857 | JCBSG | 10 | 71 | 71 | 71 | 71 | 71 | 73 | 12 |
11858 | JCC | 200 | 23 | 23 | 23 | 23 | 22 5/8 | 23 3/8 | 1300 |
11859 | JCI | 2800 | 67 1/2 | 67 3/8 | 68 1/8 | 0 | |||
11860 | JCOR | 100 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 500 |
11861 | JCORW | 1000 | 10 | 9 1/4 | 10 1/2 | 0 | |||
11862 | JCP | 300 | 48 | 46 7/8 | 47 1/4 | 0 | |||
11863 | JDMG | 1000 | 1.2500 | 0.5000 | 1.2500 | 0 | |||
11864 | JDN | 300 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 1/4 | 22 3/4 | 1000 |
11865 | JDSHY | 0 | 0 | ||||||
11866 | JEAN | 100 | 8 | 8 1/2 | 8 1/2 | 7 3/4 | 7 7/8 | 8 1/2 | 1600 |
11867 | JEBC | 2000 | 19 1/2 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 3/4 | 2300 |
11868 | JEC | 1000 | 24 1/2 | 25 3/8 | 26 | 0 | |||
11869 | JECL | 14000 | 0.0100 | 0 | |||||
11870 | JECX | 0 | 0 | ||||||
11871 | JECXF | 0 | 0 | ||||||
11872 | JEFF | 100 | 22 1/4 | 21 1/2 | 22 3/8 | 0 | |||
11873 | JEFG | 100 | 47 1/4 | 45 1/2 | 47 1/4 | 0 | |||
11874 | JELCY | 0 | 0 | ||||||
11875 | JENN | 500 | 2.6250 | 2.6250 | 2.8750 | 0 | |||
11876 | JENNJ | 0 | 0 | ||||||
11877 | JEQ | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/8 | 1000 |
11878 | JEQr | 0 | 1/32 | 5/16 | 0 | ||||
11879 | JEQrw | 0 | 1/4 | 9/16 | 0 | ||||
11880 | JERZ | 0 | 0 | ||||||
11881 | JET | 3000 | 1/2 | 1/2 | 1/2 | 1/2 | 3000 | ||
11882 | JEWL | 0 | 0 | ||||||
11883 | JEWLF | 1000 | 3 1/4 | 3 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 6200 |
11884 | JEX | 0 | 229.03 | 229.03 | 229.03 | 229.03 | 0 | ||
11885 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
11886 | JFC | 100 | 11 5/8 | 11 | 12 | 0 | |||
11887 | JFI | 1000 | 9 1/2 | 9 5/8 | 10 | 0 | |||
11888 | JGF | 500 | 9 3/4 | 0 | |||||
11889 | JGFAX | 0 | 11.36 | 11.36 | 11.99 | 0 | |||
11890 | JGIN | 1900 | 1 3/8 | 1 1/4 | 1 11/16 | 0 | |||
11891 | JH | 100 | 21 | 20 7/8 | 21 | 20 7/8 | 20 7/8 | 21 3/8 | 2100 |
11892 | JHBBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
11893 | JHCI | 2000 | 0.5000 | 0 | |||||
11894 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | |||
11895 | JHDCX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.26 | 0 |
11896 | JHFIX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.76 | 0 |
11897 | JHGAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.91 | 0 |
11898 | JHGBX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0 |
11899 | JHGIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.92 | 0 |
11900 | JHGRX | 0 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 25.21 | 0 |
11901 | JHHBX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.70 | 0 |
11902 | JHI | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 700 | ||
11903 | JHINY | 0 | 0 | ||||||
11904 | JHLBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
11905 | JHMAX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.65 | 0 |
11906 | JHMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.91 | 5.09 | 3041 |
11907 | JHNBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 16.06 | 0 |
11908 | JHNGX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 20.19 | 0 |
11909 | JHNLX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.99 | 0 |
11910 | JHNSX | 0 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 23.93 | 0 |
11911 | JHNYX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 |
11912 | JHPC | 1000 | 1 1/8 | 1 | 1 5/16 | 0 | |||
11913 | JHRBX | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0 |
11914 | JHS | 100 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | |||
11915 | JHSAX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.69 | 0 |
11916 | JHSCX | 0 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0 |
11917 | JHSGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 |
11918 | JHTAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.45 | 0 |
11919 | JHTEX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
11920 | JHTFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 |
11921 | JHUAX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.64 | 0 |
11922 | JHUBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
11923 | JHWPX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.88 | 0 |
11924 | JIC/WS | 12000 | 1 7/8 | 0 | |||||
11925 | JII | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 100 | ||
11926 | JIMT | 0 | 0 | ||||||
11927 | JIND | 5500 | 0.6875 | 0.5625 | 0.7500 | 0 | |||
11928 | JINGY | 0 | 0 | ||||||
11929 | JITBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
11930 | JJAX | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.0000 | 1000 |
11931 | JJFN | 2000 | 2.0625 | 0 | |||||
11932 | JJSC | 2000 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 20200 |
11933 | JJSF | 100 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1000 |
11934 | JKCL | 400 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 17/32 | 9300 |
11935 | JKHY | 200 | 23 1/8 | 23 1/8 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 8100 |
11936 | JKPTW | 1600 | 1/16 | 1/16 | 1/8 | 0 | |||
11937 | JL | 800 | 17 3/4 | 17 3/4 | 17 7/8 | 17 3/4 | 17 3/8 | 18 | 1600 |
11938 | JLGI | 1300 | 28 1/2 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 14800 |
11939 | JLHC | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 | 13 7/8 | 5800 |
11940 | JLN | 100 | 4 1/4 | 0 | |||||
11941 | JLT | 1000 | 3 1/4 | 0 | |||||
11942 | JMAR | 3000 | 1 3/32 | 31/32 | 1 3/32 | 31/32 | 1 1/32 | 1 3/32 | 44800 |
11943 | JMARU | 1000 | 1 1/8 | 1 1/8 | 1 9/16 | 0 | |||
11944 | JMARW | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 7/32 | 1000 |
11945 | JMC | 200 | 5/8 | 3/4 | 1 | 0 | |||
11946 | JMCG | 200 | 1 1/16 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 35600 |
11947 | JMED | 1000 | 28 1/2 | 27 | 28 1/2 | 26 1/2 | 28 1/4 | 28 1/2 | 251900 |
11948 | JMGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.71 | 4.75 | 3016 |
11949 | JMIBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
11950 | JMIEX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
11951 | JMLC | 0 | 0 | ||||||
11952 | JMMXX | 0 | 0.47 | 4.83 | 4.94 | 5131 | |||
11953 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | |||
11954 | JMS/WS | 300 | 9 | 0 | |||||
11955 | JMSBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
11956 | JMTXX | 0 | 0.38 | 3.31 | 3.67 | 951 | |||
11957 | JMUEX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
11958 | JMY | 200 | 9/16 | 0 | |||||
11959 | JMYCW | 0 | 0 | ||||||
11960 | JMYW | 0 | 0 | ||||||
11961 | JMYWV | 0 | 0 | ||||||
11962 | JNBK | 0 | 0 | ||||||
11963 | JNC | 2500 | 24 3/4 | 24 1/2 | 25 1/8 | 0 | |||
11964 | JNGRX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.92 | 0 |
11965 | JNINX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 |
11966 | JNJ | 900 | 87 1/4 | 86 7/8 | 87 1/4 | 86 3/4 | 87 5/8 | 88 1/8 | 2600 |
11967 | JNJL | 0 | 0 | ||||||
11968 | JNJN | 0 | 0 | ||||||
11969 | JNMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.32 | 5.48 | 223 |
11970 | JNNE | 1000 | 0.3500 | 0.3100 | 0.3500 | 0.2900 | 0.3100 | 0.3700 | 359400 |
11971 | JNS | 400 | 5 | 4 5/8 | 5 1/8 | 0 | |||
11972 | JNSC | 0 | 0 | ||||||
11973 | JNTEX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 |
11974 | JNTRX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.67 | 0 |
11975 | JNUSX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
11976 | JNY | 100 | 39 1/8 | 39 | 40 | 0 | |||
11977 | JOAC | 5000 | 13 1/8 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 3/8 | 20500 |
11978 | JOB | 500 | 4 15/16 | 0 | |||||
11979 | JOF | 500 | 9 5/8 | 9 1/4 | 9 3/4 | 0 | |||
11980 | JOIN | 1000 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 1000 |
11981 | JOINA | 1000 | 12 7/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 1100 |
11982 | JOL | 1500 | 5 | 0 | |||||
11983 | JOLE | 3000 | 1.6672 | 0 | |||||
11984 | JOS | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 22 7/8 | 23 1/4 | 100 |
11985 | JOSB | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 200 |
11986 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | |||
11987 | JOTI | 0 | 0 | ||||||
11988 | JOTIP | 0 | 0 | ||||||
11989 | JP | 300 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 46 | 46 3/8 | 300 |
11990 | JPDVX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
11991 | JPEI | 2000 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 2200 |
11992 | JPEXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.37 | 4.14 | 1144 |
11993 | JPFS | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 1/2 | 500 |
11994 | JPGRX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.71 | 0 |
11995 | JPI | 100 | 29 5/8 | 0 | |||||
11996 | JPINX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.08 | 0 |
11997 | JPIXX | 0 | 0.46 | 5.60 | 5.85 | 8286 | |||
11998 | JPM | 100 | 77 5/8 | 77 1/2 | 77 5/8 | 77 1/2 | 77 3/8 | 77 7/8 | 300 |
11999 | JPME | 0 | 0 | ||||||
12000 | JPMS | 0 | 0 | ||||||
12001 | JPMpA | 300 | 80 | 0 | |||||
12002 | JPN | 0 | 209.14 | 209.14 | 209.14 | 209.14 | 0 | ||
12003 | JPNTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
12004 | JPR | 200 | 21 1/2 | 21 1/2 | 22 | 0 | |||
12005 | JPS | 300 | 1 | 0 | |||||
12006 | JPTXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.16 | 5.40 | 1426 |
12007 | JPV | 0 | 196.65 | 0 | |||||
12008 | JPYpA | 0 | 0 | ||||||
12009 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | ||||
12010 | JQH | 300 | 8 3/8 | 10 1/4 | 10 3/8 | 0 | |||
12011 | JR | 200 | 23 1/8 | 22 3/4 | 23 1/4 | 0 | |||
12012 | JRBK | 100 | 24 1/4 | 23 | 24 1/4 | 0 | |||
12013 | JRBO | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
12014 | JRCI | 2000 | 1.7500 | 1.8750 | 1.8750 | 1.7500 | 4000 | ||
12015 | JRL | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1100 | ||
12016 | JRM | 500 | 18 1/8 | 18 1/4 | 18 5/8 | 0 | |||
12017 | JRMp | 400 | 47 | 46 | 49 | 0 | |||
12018 | JRRY | 100 | 4.2500 | 3.5000 | 4.5000 | 0 | |||
12019 | JRpK | 20000 | 47 | 0 | |||||
12020 | JRpL | 400 | 46 3/4 | 0 | |||||
12021 | JRpO | 100 | 25 | 25 | 25 | 25 | 100 | ||
12022 | JRpP | 400 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 600 | ||
12023 | JS | 0 | 24 1/8 | 25 1/8 | 0 | ||||
12024 | JSBA | 1000 | 27 1/2 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 1300 |
12025 | JSBF | 200 | 31 7/8 | 32 | 32 | 31 7/8 | 31 7/8 | 32 | 5800 |
12026 | JSCN | 0 | 0 | ||||||
12027 | JSCNF | 0 | 0 | ||||||
12028 | JSKO | 0 | 0 | ||||||
12029 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | |||
12030 | JSMN | 0 | 0 | ||||||
12031 | JSTN | 100 | 10 7/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 11300 |
12032 | JSTS | 2800 | 38.3750 | 0 | |||||
12033 | JTAN | 4100 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
12034 | JTAX | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2 3/4 | 3 1/2 | 1500 |
12035 | JTF | 1200 | 16 1/4 | 14 | 16 | 0 | |||
12036 | JTV | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 1500 | ||
12037 | JTWO | 2500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 9/32 | 1 3/8 | 10800 |
12038 | JTWOW | 25000 | 5/16 | 1/4 | 5/16 | 0 | |||
12039 | JUDG | 5000 | 2 7/8 | 2 13/16 | 3 1/8 | 2 13/16 | 2 13/16 | 3 1/8 | 35700 |
12040 | JUKE | 1600 | 1 1/16 | 1 1/16 | 1 3/16 | 0 | |||
12041 | JUNI | 8000 | 7/16 | 15/32 | 15/32 | 7/16 | 7/16 | 15/32 | 76300 |
12042 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | |||
12043 | JUNIP | 2500 | 1.0000 | 0.8125 | 1.2500 | 0 | |||
12044 | JUNIW | 4000 | 3/16 | 1/8 | 3/8 | 0 | |||
12045 | JUNIZ | 6000 | 3/16 | 3/32 | 3/16 | 0 | |||
12046 | JUNO | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 15 5/8 | 15 1/2 | 16 1/4 | 4300 |
12047 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
12048 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
12049 | JUSSX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
12050 | JUST | 600 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/16 | 1 11/16 | 600 |
12051 | JUTL | 2000 | 0.0010 | 0 | |||||
12052 | JUVF | 500 | 38.5000 | 0 | |||||
12053 | JVBAX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
12054 | JVGI | 1200 | 0.7500 | 0.6875 | 0.8125 | 0.6250 | 0.6250 | 0.7500 | 123200 |
12055 | JVMCX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 |
12056 | JVVGX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
12057 | JW/A | 500 | 32 3/8 | 0 | |||||
12058 | JW/Aw | 0 | 29 | 30 1/2 | 0 | ||||
12059 | JW/B | 800 | 31 7/8 | 31 5/8 | 31 7/8 | 0 | |||
12060 | JW/Bw | 0 | 29 | 30 1/2 | 0 | ||||
12061 | JWA | 0 | 0 | ||||||
12062 | JWAIA | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 | 100 |
12063 | JWB | 0 | 0 | ||||||
12064 | JWTS | 0 | 0 | ||||||
12065 | JWTT | 0 | 0 | ||||||
12066 | JXSB | 1000 | 13 7/8 | 13 1/2 | 14 1/2 | 0 | |||
12067 | JXVL | 5000 | 16 1/8 | 16 | 17 1/4 | 0 | |||
12068 | JYP | 0 | 0 | ||||||
12069 | JYP+ | 0 | 0 | ||||||
12070 | JYPp | 200 | 54 | 0 | |||||
12071 | JYPpE | 340 | 98 31/32 | 0 | |||||
12072 | JYPpZ | 800 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 800 | ||
12073 | JYU | 0 | 0 | ||||||
12074 | JYW | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
12075 | JYX | 0 | 0 | ||||||
12076 | JYZ | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
12077 | K | 100 | 76 | 75 7/8 | 76 | 75 7/8 | 76 | 76 1/2 | 200 |
12078 | K.COD | 0 | 0 | ||||||
12079 | K.CRL | 0 | 0 | ||||||
12080 | K.DAN | 0 | 0 | ||||||
12081 | K.FLS | 0 | 0 | ||||||
12082 | K.ISS | 0 | 0 | ||||||
12083 | K.JHS | 0 | 0 | ||||||
12084 | K.MTH | 0 | 0 | ||||||
12085 | K.NOV | 0 | 0 | ||||||
12086 | K.SAI | 0 | 0 | ||||||
12087 | K.SPK | 0 | 0 | ||||||
12088 | K.TED | 0 | 0 | ||||||
12089 | K.TLD | 0 | 0 | ||||||
12090 | KAAG | 0 | 0 | ||||||
12091 | KAAGY | 0 | 0 | ||||||
12092 | KAAZY | 0 | 0 | ||||||
12093 | KAB | 500 | 2 3/8 | 2 | 2 1/2 | 0 | |||
12094 | KABBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
12095 | KABpA | 400 | 8 1/2 | 0 | |||||
12096 | KACS | 0 | 0 | ||||||
12097 | KADAX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.64 | 0 |
12098 | KADBX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
12099 | KAFBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
12100 | KAFCX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
12101 | KAFLX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 |
12102 | KAGBX | 0 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0 |
12103 | KAGCX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0 |
12104 | KAGOX | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 24.06 | 0 |
12105 | KAGSX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.43 | 0 |
12106 | KAI/WS | 0 | 1 | 1 3/4 | 0 | ||||
12107 | KAIAX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.54 | 0 |
12108 | KAICX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
12109 | KAII | 2000 | 6 1/8 | 6 | 6 7/8 | 3000 | |||
12110 | KAIIW | 5000 | 27/32 | 13/16 | 1 1/8 | 5000 | |||
12111 | KAK | 0 | 1916.50 | 1914.30 | 1918.00 | 1906.70 | 0 | ||
12112 | KAKL | 0 | 0 | ||||||
12113 | KAMN | 0 | 0 | ||||||
12114 | KAMNA | 1000 | 10 15/16 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 10100 |
12115 | KAMNG | 10 | 82 | 82 | 86 | 0 | |||
12116 | KAMNZ | 27000 | 49 5/16 | 47 | 50 | 0 | |||
12117 | KANE | 1000 | 29.3750 | 0 | |||||
12118 | KAOBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
12119 | KAOCX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
12120 | KAP | 100 | 24 3/8 | 0 | |||||
12121 | KAPAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.10 | 0 |
12122 | KAPBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
12123 | KAPCX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
12124 | KARE | 300 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/8 | 11 1/2 | 4600 |
12125 | KARS | 0 | 0 | ||||||
12126 | KAS | 200 | 6 1/8 | 6 1/2 | 6 7/8 | 0 | |||
12127 | KASAX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.24 | 0 |
12128 | KASBX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
12129 | KASCX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
12130 | KASH | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 7/8 | 1500 |
12131 | KASI | 300 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
12132 | KATBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
12133 | KATCX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
12134 | KATIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.57 | 0 |
12135 | KAUFX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0 |
12136 | KAWBX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 9.09 | 0 |
12137 | KAWCX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
12138 | KAWFX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
12139 | KAXBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
12140 | KAXCX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
12141 | KAYE | 100 | 8 | 7 1/4 | 8 | 0 | |||
12142 | KBA | 1000 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | |||
12143 | KBAL | 0 | 0 | ||||||
12144 | KBALB | 1000 | 25 | 25 | 25 | 25 | 25 | 25 1/2 | 1100 |
12145 | KBB | 1500 | 3 3/8 | 0 | |||||
12146 | KBCAX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.12 | 0 |
12147 | KBCBX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 |
12148 | KBCC | 100 | 0.0100 | 0 | |||||
12149 | KBCCX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 |
12150 | KBEE | 600 | 0.0010 | 0 | |||||
12151 | KBFOX | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0 |
12152 | KBFP | 3200 | 0.2187 | 0.1875 | 0.2500 | 0 | |||
12153 | KBH | 500 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
12154 | KBHS | 0 | 0 | ||||||
12155 | KBHpB | 800 | 13 1/8 | 14 1/2 | 15 | 0 | |||
12156 | KBIZ | 1100 | 4.7500 | 3.7500 | 4.9375 | 0 | |||
12157 | KBKC | 1800 | 6 1/4 | 6 | 6 3/4 | 0 | |||
12158 | KBONX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 |
12159 | KBST | 0 | 0 | ||||||
12160 | KBSTY | 0 | 0 | ||||||
12161 | KBTWX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
12162 | KCAAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
12163 | KCABX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
12164 | KCACX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
12165 | KCAXX | 0 | 0 | ||||||
12166 | KCBXX | 0 | 0 | ||||||
12167 | KCC | 200 | 12 1/4 | 11 5/8 | 12 1/8 | 0 | |||
12168 | KCCXX | 0 | 0 | ||||||
12169 | KCCp | 200 | 27 5/8 | 0 | |||||
12170 | KCDH | 200 | 5.2500 | 4.7500 | 5.2500 | 0 | |||
12171 | KCDMY | 0 | 15.7500 | 0 | |||||
12172 | KCLC | 300 | 13 | 13 | 13 | 13 | 13 | 13 1/8 | 2300 |
12173 | KCLCW | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 5000 |
12174 | KCLI | 100 | 54 | 51 1/2 | 54 1/4 | 0 | |||
12175 | KCN | 100 | 5 | 0 | |||||
12176 | KCP | 200 | 19 5/8 | 18 1/8 | 18 5/8 | 0 | |||
12177 | KCPLL | 900 | 61.1000 | 0 | |||||
12178 | KCPLO | 0 | 0 | ||||||
12179 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | ||||
12180 | KCS | 300 | 15 7/8 | 14 7/8 | 15 7/8 | 0 | |||
12181 | KCTAX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.96 | 0 |
12182 | KCTFX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
12183 | KCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.54 | 3.20 | 263 |
12184 | KDCAX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 17.01 | 0 |
12185 | KDHAX | 0 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 22.58 | 0 |
12186 | KDHBX | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
12187 | KDIAX | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 6.29 | 0 |
12188 | KDIBX | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0 |
12189 | KDICX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 |
12190 | KDMC | 3000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
12191 | KDN | 300 | 29 1/2 | 29 7/8 | 30 3/4 | 0 | |||
12192 | KDSAX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.41 | 0 |
12193 | KDSBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
12194 | KE | 500 | 11 | 10 5/8 | 11 | 0 | |||
12195 | KE.W | 0 | 0 | ||||||
12196 | KE/WS | 600 | 4 3/8 | 0 | |||||
12197 | KEA | 4800 | 23 1/8 | 0 | |||||
12198 | KEBI | 2000 | 26 | 25 1/2 | 26 3/4 | 0 | |||
12199 | KEENQ | 10000 | 0.1500 | 0.1500 | 0.2000 | 0 | |||
12200 | KEF | 2000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 7/8 | 2000 |
12201 | KEG | 500 | 6 1/8 | 0 | |||||
12202 | KEGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.33 | 5.52 | 6406 |
12203 | KEI | 100 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | |||
12204 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | ||||
12205 | KELL | 7500 | 4 15/16 | 4 15/16 | 5 1/16 | 0 | |||
12206 | KELLU | 2500 | 7.1250 | 0 | |||||
12207 | KELLW | 25000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 50000 |
12208 | KELY | 0 | 0 | ||||||
12209 | KELYA | 100 | 28 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 25400 |
12210 | KELYB | 100 | 28 | 28 | 32 | 0 | |||
12211 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | |||
12212 | KENCA | 0 | 0 | ||||||
12213 | KENI | 0 | 0 | ||||||
12214 | KENS | 56000 | 0.0005 | 0 | |||||
12215 | KENT | 100 | 6 1/4 | 5 5/8 | 6 1/4 | 0 | |||
12216 | KEP | 500 | 26 1/4 | 25 5/8 | 26 3/8 | 0 | |||
12217 | KEPp | 200 | 25 1/2 | 0 | |||||
12218 | KEQU | 2000 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
12219 | KERA | 400 | 13 7/8 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 4000 |
12220 | KES | 1000 | 12 1/4 | 0 | |||||
12221 | KESI | 100 | 7 7/8 | 7 7/8 | 8 3/8 | 1100 | |||
12222 | KEST | 200 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 200 |
12223 | KESTX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
12224 | KEVFX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
12225 | KEVX | 0 | 0 | ||||||
12226 | KEWL | 300 | 40.0000 | 0 | |||||
12227 | KEX | 100 | 16 1/4 | 16 1/2 | 17 | 0 | |||
12228 | KEY | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/4 | 34 5/8 | 100 |
12229 | KEYT | 0 | 0 | ||||||
12230 | KEYpA | 100 | 25 3/4 | 0 | |||||
12231 | KF | 200 | 22 1/8 | 21 3/4 | 22 1/4 | 0 | |||
12232 | KFAAX | 0 | 10.31 | 10.31 | 10.94 | 0 | |||
12233 | KFABX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
12234 | KFACX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
12235 | KFBI | 200 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/8 | 13 3/8 | 2800 |
12236 | KFFGY | 0 | 0 | ||||||
12237 | KFLAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.07 | 0 |
12238 | KFLD | 0 | 0 | ||||||
12239 | KFSS | 0 | 0 | ||||||
12240 | KFSSF | 0 | 0 | ||||||
12241 | KFV | 5000 | 31 | 31 | 31 | 31 | 31 | 31 3/8 | 10000 |
12242 | KFVp | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 5000 | ||
12243 | KFXI | 400 | 4 1/4 | 4 11/16 | 4 11/16 | 4 1/4 | 4 1/4 | 4 5/8 | 700 |
12244 | KGBAX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 |
12245 | KGBBX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 |
12246 | KGBCX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 |
12247 | KGC | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 300 |
12248 | KGCT | 0 | 0 | ||||||
12249 | KGIAX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.47 | 0 |
12250 | KGIBX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
12251 | KGII | 7500 | 0.8750 | 0.7500 | 1.7500 | 0 | |||
12252 | KGL.A | 0 | 0 | ||||||
12253 | KGL.B | 0 | 0 | ||||||
12254 | KGM | 200 | 9 3/4 | 0 | |||||
12255 | KGMpD | 500 | 19 | 19 | 19 | 19 | 500 | ||
12256 | KGRAX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.81 | 0 |
12257 | KGRBX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
12258 | KGRCX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 |
12259 | KGT | 1000 | 7 1/8 | 0 | |||||
12260 | KHCO | 1 | 36772.16 | 0 | |||||
12261 | KHG | 200 | 27 | 0 | |||||
12262 | KHI | 1300 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
12263 | KHLR | 1200 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 3200 |
12264 | KHYAX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.44 | 0 |
12265 | KHYBX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
12266 | KHYCX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 |
12267 | KIARX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
12268 | KICAX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.24 | 0 |
12269 | KICBX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 |
12270 | KICCX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 |
12271 | KICK | 4000 | 15/32 | 7/16 | 1/2 | 0 | |||
12272 | KICKW | 10000 | 1/8 | 5/32 | 1/4 | 0 | |||
12273 | KICKZ | 45000 | 1/16 | 1/16 | 3/32 | 0 | |||
12274 | KID | 400 | 1/4 | 1/4 | 3/8 | 0 | |||
12275 | KIDD | 1500 | 10 | 10 | 10 3/4 | 0 | |||
12276 | KIDE | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 500 |
12277 | KIDQ | 500 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/4 | 2100 |
12278 | KIDR | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
12279 | KIDS | 500 | 3 1/2 | 3 11/16 | 3 11/16 | 3 1/2 | 3 1/2 | 3 11/16 | 2600 |
12280 | KIDWE | 0 | 0 | ||||||
12281 | KIDZ | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 1000 |
12282 | KIDZE | 0 | 0 | ||||||
12283 | KIDZW | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1562 | 0.2812 | 1000 |
12284 | KIF | 2000 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
12285 | KII | 100 | 20 1/8 | 20 1/2 | 20 7/8 | 0 | |||
12286 | KILN | 500 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
12287 | KIM | 100 | 27 3/8 | 26 7/8 | 27 1/2 | 0 | |||
12288 | KIMpA | 900 | 24 1/4 | 23 7/8 | 24 5/8 | 0 | |||
12289 | KIMpB | 800 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1800 | ||
12290 | KIMw | 0 | 27 | 28 1/4 | 0 | ||||
12291 | KIN | 200 | 2 3/4 | 0 | |||||
12292 | KINBX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
12293 | KINE | 100 | 0.0625 | 0 | |||||
12294 | KINN | 1000 | 3 5/8 | 3 5/8 | 4 | 0 | |||
12295 | KINV | 100 | 12.7500 | 12.7500 | 13.5000 | 0 | |||
12296 | KIT | 100 | 12 7/8 | 0 | |||||
12297 | KITAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.70 | 0 |
12298 | KITBX | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 |
12299 | KITCX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
12300 | KITF | 500 | 1.5000 | 2.0000 | 3.5000 | 0 | |||
12301 | KITS | 2000 | 11 1/4 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 6900 |
12302 | KIXXF | 0 | 0 | ||||||
12303 | KKMO | 0 | 0 | ||||||
12304 | KKONX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
12305 | KKRO | 500 | 6 7/16 | 6 5/8 | 6 3/4 | 6 7/16 | 6 7/16 | 6 11/16 | 28400 |
12306 | KKTWX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
12307 | KLAC | 200 | 25 3/4 | 24 3/4 | 26 | 24 3/4 | 25 1/2 | 25 3/4 | 644100 |
12308 | KLAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.54 | 4.80 | 2455 |
12309 | KLBXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.82 | 0 | |
12310 | KLCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.80 | 0 | |
12311 | KLET | 0 | 0 | ||||||
12312 | KLFDF | 0 | 0 | ||||||
12313 | KLHE | 50000 | 0.0300 | 0.0250 | 0.0300 | 0 | |||
12314 | KLIC | 100 | 22 1/4 | 22 1/2 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 93400 |
12315 | KLLM | 1000 | 11 | 10 3/8 | 11 | 10 3/8 | 10 3/8 | 11 1/2 | 1700 |
12316 | KLM | 200 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 1/4 | 35 3/4 | 700 |
12317 | KLMIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
12318 | KLNDF | 0 | 0 | ||||||
12319 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | |||
12320 | KLOC | 5000 | 15/16 | 13/16 | 15/16 | 13/16 | 7/8 | 31/32 | 296200 |
12321 | KLOCW | 10000 | 5/32 | 1/8 | 5/32 | 0 | |||
12322 | KLOF | 0 | 0 | ||||||
12323 | KLOFY | 25000 | 11 3/4 | 11 5/8 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 70500 |
12324 | KLOS | 0 | 0 | ||||||
12325 | KLRT | 500 | 15 7/8 | 15 3/4 | 17 1/2 | 0 | |||
12326 | KLSE | 600 | 0.3750 | 0.2500 | 1.0000 | 0 | |||
12327 | KLT | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 1/2 | 100 |
12328 | KLTpA | 100 | 52 3/4 | 0 | |||||
12329 | KLTpD | 2860 | 63 1/8 | 0 | |||||
12330 | KLTpE | 100 | 64 3/8 | 0 | |||||
12331 | KLU | 1000 | 13 7/8 | 12 1/4 | 12 5/8 | 0 | |||
12332 | KLUpD | 100 | 13 1/4 | 0 | |||||
12333 | KLYS | 2000 | 0.3125 | 0.2500 | 0.3125 | 4500 | |||
12334 | KM | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 7 7/8 | 8 1/4 | 18700 |
12335 | KMAAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.04 | 0 |
12336 | KMABX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
12337 | KMAC | 1000 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 3/8 | 4 7/8 | 6000 |
12338 | KMACW | 4000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
12339 | KMACX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
12340 | KMAG | 700 | 49 | 48 7/8 | 49 | 48 5/8 | 48 3/4 | 49 | 86900 |
12341 | KMAT | 0 | 0 | ||||||
12342 | KMATY | 0 | 0 | ||||||
12343 | KMB | 200 | 79 7/8 | 80 | 80 1/8 | 79 7/8 | 79 5/8 | 80 | 1500 |
12344 | KMBAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 |
12345 | KMBBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
12346 | KMC | 0 | 0 | ||||||
12347 | KMET | 800 | 24 1/2 | 22 3/4 | 24 3/4 | 22 1/2 | 24 1/4 | 24 1/2 | 294000 |
12348 | KMFC | 300 | 14.0000 | 0 | |||||
12349 | KMG | 500 | 65 | 65 | 65 1/2 | 65 | 64 1/2 | 65 1/2 | 17400 |
12350 | KMGCF | 0 | 0 | ||||||
12351 | KMGMY | 0 | 0 | ||||||
12352 | KMIXX | 0 | 0 | ||||||
12353 | KML | 1000 | 9 1/2 | 0 | |||||
12354 | KMM | 1000 | 10 7/8 | 10 5/8 | 11 | 0 | |||
12355 | KMMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.40 | 5.54 | 39866 |
12356 | KMN | 0 | 0 | ||||||
12357 | KMOAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 |
12358 | KMOBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
12359 | KMOCX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
12360 | KMSI | 100 | 0.1300 | 0.1250 | 0.1800 | 0 | |||
12361 | KMT | 500 | 32 | 31 5/8 | 32 1/8 | 0 | |||
12362 | KNA | 1000 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | |||
12363 | KNAP | 100 | 17 | 17 | 17 1/4 | 17 | 16 1/2 | 17 1/4 | 200 |
12364 | KNBT | 0 | 0 | ||||||
12365 | KNBTY | 0 | 0 | ||||||
12366 | KNBW | 0 | 0 | ||||||
12367 | KNBWY | 500 | 122 | 118 1/2 | 120 1/2 | 0 | |||
12368 | KNC | 1000 | 3/4 | 1 | 1 1/4 | 0 | |||
12369 | KNCI | 1000 | 11 5/8 | 11 3/4 | 12 1/8 | 11 5/8 | 11 5/8 | 12 1/8 | 3200 |
12370 | KNE | 100 | 29 1/8 | 29 1/4 | 29 1/4 | 29 1/8 | 28 1/4 | 29 3/8 | 200 |
12371 | KNEEX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 |
12372 | KNEGP | 100 | 66.3750 | 0 | |||||
12373 | KNEMX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.36 | 0 |
12374 | KNET | 300 | 6 11/16 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 1200 |
12375 | KNFIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
12376 | KNFVX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.55 | 0 |
12377 | KNGF | 0 | 0 | ||||||
12378 | KNGFY | 0 | 0 | ||||||
12379 | KNGT | 300 | 14 | 13 3/4 | 14 | 0 | |||
12380 | KNIC | 1200 | 7 1/2 | 7 3/8 | 7 11/16 | 7 | 7 1/4 | 7 1/2 | 62700 |
12381 | KNICW | 400 | 6 | 5 1/2 | 7 1/2 | 0 | |||
12382 | KNIDX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.16 | 0 |
12383 | KNIEX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
12384 | KNII | 20000 | 0.0030 | 0 | |||||
12385 | KNIIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
12386 | KNINX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 |
12387 | KNIT | 500 | 1 5/8 | 1 5/16 | 1 3/4 | 0 | |||
12388 | KNIVX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.92 | 0 |
12389 | KNJXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.54 | 3.33 | 427 |
12390 | KNK | 500 | 18 1/2 | 0 | |||||
12391 | KNLIX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.38 | 0 |
12392 | KNLMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
12393 | KNMBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.94 | 0 |
12394 | KNMIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
12395 | KNMTX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
12396 | KNMVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.53 | 0 |
12397 | KNRSY | 0 | 12.3750 | 0 | |||||
12398 | KNSC | 500 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
12399 | KNSY | 100 | 12 1/2 | 13 | 13 3/4 | 12 1/2 | 12 1/2 | 13 1/4 | 6600 |
12400 | KNT | 1500 | 58 | 53 1/2 | 54 1/4 | 0 | |||
12401 | KNTAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.62 | 0 |
12402 | KNTC | 0 | 0 | ||||||
12403 | KNTIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
12404 | KNTXX | 0 | 0 | ||||||
12405 | KNVC | 0 | 0 | ||||||
12406 | KNVCF | 3000 | 1 1/32 | 13/16 | 1 | 0 | |||
12407 | KNVEX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 |
12408 | KNVIX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.89 | 0 |
12409 | KNWSY | 0 | 0 | ||||||
12410 | KNYAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 |
12411 | KNYBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
12412 | KNYCX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
12413 | KO | 100 | 75 1/8 | 74 5/8 | 75 1/8 | 74 5/8 | 74 7/8 | 75 3/8 | 6200 |
12414 | KOF | 100 | 21 5/8 | 21 3/4 | 22 1/8 | 0 | |||
12415 | KOGC | 25000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 1/8 | 1 3/16 | 1 1/4 | 197100 |
12416 | KOGCF | 0 | 0 | ||||||
12417 | KOGCP | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 1300 |
12418 | KOGR | 0 | 0 | ||||||
12419 | KOHAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.70 | 0 |
12420 | KOL | 1000 | 11 1/4 | 10 3/4 | 11 1/8 | 0 | |||
12421 | KOOL | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 31/32 | 1 1/16 | 17400 |
12422 | KOPLY | 0 | 0 | ||||||
12423 | KOPN | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 2500 |
12424 | KOR | 3000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 3000 | ||
12425 | KORP | 3000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 3000 |
12426 | KOSS | 400 | 5 1/2 | 5 3/8 | 5 3/4 | 400 | |||
12427 | KPAAX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 |
12428 | KPC | 1300 | 25 3/8 | 0 | |||||
12429 | KPCI | 4000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 15400 |
12430 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | |||
12431 | KPEAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.97 | 0 |
12432 | KPEBX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
12433 | KPELY | 0 | 0 | ||||||
12434 | KPGBX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
12435 | KPGCX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 |
12436 | KPGEX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 17.04 | 0 |
12437 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | |||
12438 | KPGLX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
12439 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | |||
12440 | KPI | 2000 | 5 3/8 | 5 1/2 | 6 | 0 | |||
12441 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
12442 | KPLU | 500 | 5.0000 | 5.1250 | 5.1250 | 5.0000 | 5.0000 | 5.7500 | 2500 |
12443 | KPN | 100 | 36 1/8 | 36 5/8 | 37 | 0 | |||
12444 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | |||
12445 | KPP | 800 | 24 3/8 | 0 | |||||
12446 | KPPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.28 | 5.46 | 5127 |
12447 | KPRSF | 0 | 0 | ||||||
12448 | KPSAX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.46 | 0 |
12449 | KPT | 0 | 0 | ||||||
12450 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | |||
12451 | KPU | 200 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 3400 | ||
12452 | KR | 400 | 38 | 36 1/2 | 37 1/8 | 0 | |||
12453 | KRAN | 500 | 1 5/16 | 1 5/16 | 1 17/32 | 0 | |||
12454 | KRANW | 500 | 5/32 | 5/32 | 1/4 | 0 | |||
12455 | KRB | 200 | 36 3/4 | 36 5/8 | 37 1/4 | 0 | |||
12456 | KRBpA | 600 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1900 | ||
12457 | KRE | 900 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 1/2 | 31 3/8 | 1000 |
12458 | KREG | 5000 | 7/16 | 7/16 | 7/16 | 13/32 | 13/32 | 7/16 | 92600 |
12459 | KREGP | 200 | 3/8 | 13/32 | 13/32 | 3/8 | 3/8 | 7/16 | 15200 |
12460 | KREN | 4000 | 15/32 | 7/16 | 1/2 | 0 | |||
12461 | KREpL | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 4500 | ||
12462 | KRFAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.41 | 0 |
12463 | KRFBX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.24 | 0 |
12464 | KRFCX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.16 | 0 |
12465 | KRFDX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.06 | 0 |
12466 | KRFEX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.55 | 0 |
12467 | KRFFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.36 | 0 |
12468 | KRG | 300 | 11 3/4 | 11 3/8 | 11 7/8 | 0 | |||
12469 | KRGO | 0 | 0 | ||||||
12470 | KRHC | 0 | 0 | ||||||
12471 | KRHCF | 2500 | 5/8 | 23/32 | 23/32 | 9/16 | 9/16 | 23/32 | 5500 |
12472 | KRI | 100 | 62 7/8 | 61 5/8 | 62 1/8 | 0 | |||
12473 | KRIV | 415 | 2625.00 | 2600.00 | 2800.00 | 0 | |||
12474 | KRN/WS | 0 | 1/16 | 1/4 | 0 | ||||
12475 | KRON | 100 | 52 | 50 1/4 | 52 | 50 1/4 | 50 1/4 | 52 | 1200 |
12476 | KRSC | 1700 | 12 1/8 | 12 3/16 | 12 3/16 | 12 1/8 | 11 3/4 | 12 1/4 | 3600 |
12477 | KRSI | 500 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 500 |
12478 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
12479 | KRST | 1000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
12480 | KRT | 200 | 15 3/8 | 15 | 15 1/2 | 0 | |||
12481 | KRUG | 500 | 3 | 3 | 3 | 3 | 3 | 3 1/8 | 500 |
12482 | KRUGW | 8000 | 1/8 | 1/8 | 1/4 | 0 | |||
12483 | KRUZ | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 1000 |
12484 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
12485 | KRYSQ | 800 | 5 1/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 1500 |
12486 | KSAC | 0 | 0 | ||||||
12487 | KSACM | 0 | 0 | ||||||
12488 | KSAS | 200 | 22.5000 | 0 | |||||
12489 | KSAV | 300 | 18 1/2 | 17 1/2 | 18 1/2 | 0 | |||
12490 | KSBK | 1200 | 19 1/4 | 18 5/8 | 20 1/2 | 0 | |||
12491 | KSCAX | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.21 | 0 |
12492 | KSCBX | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0 |
12493 | KSCCX | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0 |
12494 | KSCI | 400 | 5.0000 | 0 | |||||
12495 | KSCVX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.20 | 0 |
12496 | KSDAX | 0 | 10.55 | 10.55 | 11.19 | 0 | |||
12497 | KSDBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
12498 | KSDCX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
12499 | KSF | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 100 |
12500 | KSFOX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 |
12501 | KSGMY | 0 | 0 | ||||||
12502 | KSIAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.42 | 0 |
12503 | KSIBX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
12504 | KSICX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 |
12505 | KSIMX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.71 | 0 |
12506 | KSKSY | 0 | 0 | ||||||
12507 | KSM | 500 | 12 1/4 | 12 3/8 | 12 5/8 | 0 | |||
12508 | KSMUX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.02 | 0 |
12509 | KSONX | 0 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0 |
12510 | KSPMX | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0 |
12511 | KSRC | 8000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 8000 |
12512 | KSRIO | 0 | 0 | ||||||
12513 | KSS | 100 | 51 1/2 | 53 3/8 | 53 1/2 | 0 | |||
12514 | KST | 100 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | |||
12515 | KSTEX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
12516 | KSTFX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 |
12517 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 |
12518 | KSTHX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 |
12519 | KSTN | 100 | 29 3/4 | 29 3/4 | 29 7/8 | 29 3/4 | 29 3/4 | 30 1/4 | 6900 |
12520 | KSU | 400 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 | 46 1/2 | 1200 |
12521 | KSUp | 100 | 17 3/4 | 15 | 17 5/8 | 0 | |||
12522 | KSWS | 500 | 11 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 1700 |
12523 | KT | 1000 | 9 1/2 | 10 7/8 | 11 3/8 | 0 | |||
12524 | KTCAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.70 | 0 |
12525 | KTCBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
12526 | KTCC | 5000 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 14000 |
12527 | KTCCX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
12528 | KTCO | 500 | 22 | 22 | 22 | 22 | 20 3/4 | 22 | 500 |
12529 | KTEC | 100 | 13 1/4 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 4000 |
12530 | KTEL | 700 | 3 9/16 | 3 1/2 | 4 1/8 | 0 | |||
12531 | KTF | 4800 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 5300 |
12532 | KTIE | 300 | 8 1/2 | 7 5/8 | 8 5/8 | 0 | |||
12533 | KTII | 100 | 6 1/4 | 5 1/2 | 6 1/4 | 0 | |||
12534 | KTN.A | 0 | 0 | ||||||
12535 | KTOY | 5000 | 0.0937 | 0.0937 | 0.4687 | 0 | |||
12536 | KTRAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.81 | 0 |
12537 | KTRBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
12538 | KTRCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
12539 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
12540 | KTXAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 |
12541 | KTXEX | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0 |
12542 | KTXP | 0 | 0 | ||||||
12543 | KTZ | 1000 | 16 3/4 | 0 | |||||
12544 | KU | 200 | 30 1/8 | 29 7/8 | 30 1/2 | 0 | |||
12545 | KUB | 700 | 130 1/2 | 0 | |||||
12546 | KUH | 300 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 1600 | ||
12547 | KUMAX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.62 | 0 |
12548 | KUMBX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 |
12549 | KUMCX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
12550 | KURZ | 500 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 8100 |
12551 | KUSAX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.43 | 0 |
12552 | KUSBX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
12553 | KUSCX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
12554 | KUSGX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
12555 | KUST | 0 | 0.0050 | 0.0800 | 0 | ||||
12556 | KUTLP | 200 | 69.5000 | 0 | |||||
12557 | KV/A | 200 | 12 | 12 1/2 | 13 | 0 | |||
12558 | KV/B | 500 | 14 1/8 | 12 5/8 | 13 | 0 | |||
12559 | KVA | 0 | 0 | ||||||
12560 | KVB | 0 | 0 | ||||||
12561 | KVGI | 1500 | 3.0000 | 0 | |||||
12562 | KVLM | 1000 | 4 1/8 | 4 1/8 | 4 7/16 | 0 | |||
12563 | KVN | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 10000 | ||
12564 | KVU | 300 | 4 7/8 | 0 | |||||
12565 | KWD | 600 | 20 | 20 1/8 | 20 3/4 | 0 | |||
12566 | KWEQX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 |
12567 | KWGDF | 600 | 3 13/16 | 3 1/2 | 3 3/4 | 0 | |||
12568 | KWIC | 200 | 5 | 5 | 5 1/2 | 0 | |||
12569 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | |||
12570 | KWIVX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.09 | 0 |
12571 | KWMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.56 | 5.83 | 5151 |
12572 | KWN | 100 | 2 5/16 | 0 | |||||
12573 | KWND | 400 | 1 5/8 | 1 3/4 | 1 3/4 | 1 9/16 | 1 5/8 | 1 11/16 | 22800 |
12574 | KWNDZ | 600 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 7000 |
12575 | KWP | 300 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 | 38 3/8 | 300 |
12576 | KXMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.81 | 4.24 | 7544 |
12577 | KYCRP | 0 | 0 | ||||||
12578 | KYF | 500 | 12 5/8 | 0 | |||||
12579 | KYMD | 0 | 0 | ||||||
12580 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | |||
12581 | KYO | 200 | 145 1/2 | 0 | |||||
12582 | KYSC | 200 | 0.1000 | 0 | |||||
12583 | KYSMX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
12584 | KYT | 400 | 12 1/4 | 0 | |||||
12585 | KYTFX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
12586 | KYZ/U | 0 | 0 | ||||||
12587 | KYZ/WS | 0 | 1/2 | 7/8 | 0 | ||||
12588 | KYZN | 4500 | 3 | 2 7/8 | 3 1/8 | 2 7/8 | 3 | 3 1/4 | 65500 |
12589 | KYZNW | 5000 | 3/4 | 13/16 | 13/16 | 3/4 | 11/16 | 3/4 | 12000 |
12590 | KZ | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 300 | ||
12591 | L | 100 | 30 5/8 | 0 | |||||
12592 | L.LAV | 0 | 0 | ||||||
12593 | L.MNC | 0 | 0 | ||||||
12594 | LA | 1000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
12595 | LABK | 5000 | 9 1/2 | 9 5/8 | 9 5/8 | 9 3/8 | 9 1/2 | 9 5/8 | 17600 |
12596 | LABL | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 1000 |
12597 | LABN | 100 | 14 3/4 | 14 3/4 | 16 1/4 | 0 | |||
12598 | LABO | 0 | 0 | ||||||
12599 | LABOR | 0 | 0 | ||||||
12600 | LABS | 200 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 1500 |
12601 | LABZ | 900 | 3 1/16 | 3 1/16 | 3 1/4 | 3 1/16 | 3 1/16 | 3 3/16 | 9600 |
12602 | LABZW | 4000 | 1 | 1 | 1 1/4 | 0 | |||
12603 | LACE | 600 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 10100 |
12604 | LACGP | 100 | 18.0000 | 0 | |||||
12605 | LACI | 300 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 700 |
12606 | LACIW | 10000 | 5/32 | 5/32 | 3/16 | 0 | |||
12607 | LACIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 |
12608 | LACOZ | 300 | 280.0000 | 0 | |||||
12609 | LACTX | 0 | 10.32 | 10.32 | 10.83 | 0 | |||
12610 | LACXX | 0 | 0.31 | 4.80 | 4.92 | 1495 | |||
12611 | LADF | 1000 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 25200 |
12612 | LADG | 0 | 0 | ||||||
12613 | LADGY | 0 | 0 | ||||||
12614 | LADY | 700 | 0.0001 | 0 | |||||
12615 | LAENX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.35 | 0 |
12616 | LAF | 1800 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 1/2 | 19 3/8 | 2100 |
12617 | LAFFX | 0 | 11.63 | 11.63 | 12.34 | 0 | |||
12618 | LAFI | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 4 | 100 |
12619 | LAFIU | 1200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 4 | 1200 |
12620 | LAFIW | 1000 | 3/8 | 5/16 | 3/4 | 0 | |||
12621 | LAFLX | 0 | 4.91 | 4.91 | 5.15 | 0 | |||
12622 | LAGD | 0 | 0 | ||||||
12623 | LAGEX | 0 | 12.29 | 12.29 | 13.04 | 0 | |||
12624 | LAGGC | 15 | 42 | 41 | 45 | 0 | |||
12625 | LAGIX | 0 | 8.59 | 8.59 | 9.02 | 0 | |||
12626 | LAGNX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.36 | 0 |
12627 | LAGTX | 0 | 18.48 | 18.48 | 17.43 | 0 | |||
12628 | LAGVX | 0 | 2.73 | 2.73 | 2.87 | 0 | |||
12629 | LAGWX | 0 | 11.35 | 11.35 | 12.04 | 0 | |||
12630 | LAHIX | 0 | 5.04 | 5.04 | 5.29 | 0 | |||
12631 | LAKE | 2000 | 3 5/8 | 3 5/16 | 3 5/8 | 0 | |||
12632 | LAM | 100 | 17 | 16 7/8 | 17 3/8 | 0 | |||
12633 | LAMIX | 0 | 5.00 | 5.00 | 5.25 | 0 | |||
12634 | LAMN | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 | 1 3/8 | 500 |
12635 | LAMOX | 0 | 5.19 | 5.19 | 5.45 | 0 | |||
12636 | LAN | 2800 | 13 1/16 | 0 | |||||
12637 | LANC | 500 | 37 7/8 | 37 3/4 | 38 1/4 | 37 3/4 | 37 3/4 | 38 1/4 | 2700 |
12638 | LAND | 3300 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 14 | 11900 |
12639 | LANJX | 0 | 5.28 | 5.28 | 5.56 | 0 | |||
12640 | LANN | 400 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.1250 | 400 |
12641 | LANPF | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 3000 |
12642 | LANPX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.85 | 0 |
12643 | LANSX | 0 | 11.31 | 11.31 | 11.87 | 0 | |||
12644 | LANT | 0 | 0 | ||||||
12645 | LANTF | 1000 | 28 1/2 | 0 | |||||
12646 | LANYX | 0 | 11.04 | 11.04 | 11.59 | 0 | |||
12647 | LANZ | 10000 | 1/4 | 1/4 | 3/8 | 0 | |||
12648 | LAOR | 0 | 0 | ||||||
12649 | LAORF | 2000 | 2 1/2 | 2 9/16 | 2 11/16 | 2 1/2 | 2 3/8 | 2 5/8 | 6800 |
12650 | LAPAX | 0 | 5.08 | 5.08 | 5.33 | 0 | |||
12651 | LAPLL | 300 | 75.5000 | 75.5000 | 75.5000 | 75.5000 | 300 | ||
12652 | LAPLM | 100 | 72.1250 | 72.1250 | 72.1250 | 72.1250 | 100 | ||
12653 | LAPLN | 300 | 65.7500 | 0 | |||||
12654 | LAPLO | 100 | 57.0000 | 0 | |||||
12655 | LAPLP | 100 | 61.6250 | 0 | |||||
12656 | LAQ | 1000 | 15 5/8 | 15 3/8 | 15 5/8 | 15 3/8 | 15 1/4 | 15 5/8 | 2300 |
12657 | LARAF | 0 | 0 | ||||||
12658 | LARAY | 0 | 0 | ||||||
12659 | LARK | 300 | 14 | 13 1/2 | 14 1/8 | 200 | |||
12660 | LARL | 1500 | 15 1/2 | 15 1/4 | 16 | 0 | |||
12661 | LAS | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/8 | 10 3/4 | 1000 |
12662 | LASE | 500 | 13 | 13 1/4 | 13 1/4 | 12 7/8 | 13 | 13 1/4 | 25300 |
12663 | LASGF | 10 | 113 | 110 | 119 | 0 | |||
12664 | LASN | 0 | 0 | ||||||
12665 | LASX | 10000 | 1 11/16 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 3/4 | 46800 |
12666 | LASXC | 10000 | 1 11/16 | 1 11/16 | 1 25/32 | 0 | |||
12667 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | |||
12668 | LATAM | 0 | 0 | ||||||
12669 | LATIX | 0 | 10.35 | 10.35 | 10.87 | 0 | |||
12670 | LATS | 400 | 2 3/8 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 1400 |
12671 | LATX | 2000 | 1/2 | 15/32 | 17/32 | 0 | |||
12672 | LATXU | 1100 | 1/2 | 1/2 | 1 1/2 | 0 | |||
12673 | LATXW | 2300 | 1/16 | 1/16 | 3/32 | 0 | |||
12674 | LAUR | 200 | 15 1/8 | 14 7/8 | 15 7/8 | 0 | |||
12675 | LAUSX | 0 | 4.63 | 4.63 | 4.63 | 0 | |||
12676 | LAVL | 2000 | 0.5000 | 0 | |||||
12677 | LAVLX | 0 | 12.16 | 12.16 | 12.90 | 0 | |||
12678 | LAW | 100 | 12 | 11 7/8 | 12 1/4 | 0 | |||
12679 | LAWAX | 0 | 5.05 | 5.05 | 5.30 | 0 | |||
12680 | LAWGX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.29 | 0 |
12681 | LAWS | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 24 1/2 | 24 7/8 | 700 |
12682 | LAYB | 3000 | 25.5000 | 0 | |||||
12683 | LAYN | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 1/4 | 11 1/2 | 100 |
12684 | LAZR | 0 | 0 | ||||||
12685 | LAZRE | 0 | 0 | ||||||
12686 | LB | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 200 | ||
12687 | LBAXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.28 | 5.76 | 10 |
12688 | LBC | 200 | 14 3/8 | 13 1/2 | 14 1/8 | 0 | |||
12689 | LBCI | 500 | 25 1/2 | 25 1/4 | 26 | 0 | |||
12690 | LBDXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.13 | 5.33 | 6741 |
12691 | LBF | 600 | 13 | 13 | 13 | 13 | 3500 | ||
12692 | LBFI | 2500 | 14 1/4 | 14 1/4 | 15 | 0 | |||
12693 | LBG | 0 | 17.18 | 17.34 | 17.35 | 17.05 | 0 | ||
12694 | LBGXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.61 | 5.90 | 1041 |
12695 | LBHYX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.69 | 0 |
12696 | LBI | 1000 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | |||
12697 | LBIXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 3.69 | 4.47 | 994 |
12698 | LBMS | 0 | 0 | ||||||
12699 | LBMSY | 5000 | 9 1/4 | 9 | 9 1/4 | 9 | 9 1/8 | 9 1/4 | 27500 |
12700 | LBMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.70 | 4.83 | 3584 |
12701 | LBNA | 1100 | 37 1/4 | 37 3/4 | 37 3/4 | 37 1/4 | 37 1/4 | 37 3/4 | 3200 |
12702 | LBNDX | 0 | 9.26 | 9.26 | 9.72 | 0 | |||
12703 | LBNXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.00 | 3.64 | 2287 |
12704 | LBOC | 143400 | 0.0330 | 0.0300 | 0.0800 | 0 | |||
12705 | LBOCU | 10600 | 0.0360 | 0.0300 | 0.0800 | 0 | |||
12706 | LBOR | 1000 | 15.0000 | 14.2500 | 15.0000 | 14.2500 | 14.2500 | 15.0000 | 5000 |
12707 | LBPE | 2000 | 0.0080 | 0 | |||||
12708 | LBPFX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 |
12709 | LBPI | 200 | 2.1250 | 2.1250 | 2.2500 | 2500 | |||
12710 | LBPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.71 | 5.94 | 42448 |
12711 | LBSSX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
12712 | LBTI | 20000 | 0.1050 | 0.0300 | 0.1500 | 0 | |||
12713 | LBTM | 200 | 14.0000 | 0 | |||||
12714 | LBTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.34 | 5.65 | 2486 |
12715 | LBTY | 0 | 0 | ||||||
12716 | LBTYA | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 | 28 7/8 | 29 1/8 | 78800 |
12717 | LBTYB | 3000 | 29 | 28 3/4 | 32 | 0 | |||
12718 | LBUAA | 2000 | 1.2500 | 1.0000 | 1.5000 | 0 | |||
12719 | LBUBX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
12720 | LBUCX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
12721 | LBUR | 5200 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
12722 | LBUTX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.56 | 0 |
12723 | LBUXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.70 | 4.42 | 1625 |
12724 | LBVXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.74 | 5.93 | 21462 |
12725 | LBWGX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.46 | 0 |
12726 | LBY | 600 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | |||
12727 | LBYXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.98 | 3.74 | 614 |
12728 | LC | 2000 | 33 7/8 | 33 7/8 | 34 5/8 | 0 | |||
12729 | LCA | 100 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/8 | 34 1/8 | 100 |
12730 | LCAR | 10000 | 0.4687 | 0.4062 | 0.5000 | 0 | |||
12731 | LCAV | 1000 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 4.8750 | 5.8750 | 3400 |
12732 | LCAXX | 0 | 0.74 | 3.77 | 3.84 | 849 | |||
12733 | LCBM | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/8 | 15 3/8 | 15 7/8 | 8800 |
12734 | LCE | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 25 | 200 |
12735 | LCE.W | 0 | 0 | ||||||
12736 | LCE/WS | 100 | 8 3/4 | 8 1/2 | 10 | 0 | |||
12737 | LCEX | 800 | 0.0300 | 0.0300 | 0.0500 | 0 | |||
12738 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | ||||
12739 | LCFAF | 0 | 0 | ||||||
12740 | LCFIX | 0 | 10.71 | 10.71 | 11.24 | 0 | |||
12741 | LCGFX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 18.02 | 0 |
12742 | LCI | 500 | 21 7/8 | 21 5/8 | 21 7/8 | 21 5/8 | 21 1/2 | 22 | 600 |
12743 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | |||
12744 | LCIXX | 0 | 0.17 | 4.88 | 5.00 | 2331 | |||
12745 | LCIp | 2000 | 49 3/8 | 0 | |||||
12746 | LCLD | 200 | 8 | 8 | 8 | 8 | 7 1/2 | 8 | 1200 |
12747 | LCNTU | 20 | 387.0000 | 0 | |||||
12748 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
12749 | LCOMQ | 10000 | 0.0900 | 0.0400 | 0.0937 | 0 | |||
12750 | LCPH | 0 | 0 | ||||||
12751 | LCRY | 100 | 16 1/4 | 15 | 16 1/4 | 15 | 15 1/2 | 16 1/4 | 20800 |
12752 | LCSI | 2000 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 17100 |
12753 | LCTXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.62 | 5.95 | 5399 |
12754 | LCUT | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/4 | 9 7/8 | 4700 |
12755 | LD | 200 | 15 3/8 | 13 5/8 | 14 1/4 | 0 | |||
12756 | LDAK | 0 | 0 | ||||||
12757 | LDAKA | 5000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 96800 |
12758 | LDDI | 500 | 5.0000 | 0 | |||||
12759 | LDDSG | 38 | 106 3/4 | 106 | 109 | 0 | |||
12760 | LDDVX | 0 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0 |
12761 | LDF | 300 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | |||
12762 | LDFVX | 0 | 14.16 | 14.16 | 15.02 | 0 | |||
12763 | LDG | 400 | 47 1/2 | 46 | 46 3/4 | 0 | |||
12764 | LDIC | 1200 | 3 | 2 5/8 | 3 | 2 3/8 | 2 3/8 | 3 | 7300 |
12765 | LDII | 300 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 7/16 | 4 5/8 | 1000 |
12766 | LDL | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 600 | ||
12767 | LDLAX | 0 | 4.77 | 4.77 | 4.77 | 0 | |||
12768 | LDM.A | 0 | 0 | ||||||
12769 | LDM.B | 0 | 0 | ||||||
12770 | LDMM | 15000 | 0.1500 | 0.1350 | 0.1550 | 0 | |||
12771 | LDNBX | 0 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
12772 | LDNRX | 0 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 |
12773 | LDR | 100 | 21 1/2 | 0 | |||||
12774 | LDRY | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 21900 |
12775 | LDUTX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
12776 | LDW | 0 | 0 | ||||||
12777 | LDW.A | 0 | 0 | ||||||
12778 | LDW/A | 200 | 10 3/8 | 10 1/8 | 10 3/4 | 0 | |||
12779 | LDW/B | 1600 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 1800 |
12780 | LDWA | 0 | 0 | ||||||
12781 | LDWB | 0 | 0 | ||||||
12782 | LDWX | 50 | 6.4992 | 0 | |||||
12783 | LDXPF | 0 | 0 | ||||||
12784 | LDYBA | 200 | 63.5000 | 0 | |||||
12785 | LE | 300 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 12 7/8 | 13 3/8 | 400 |
12786 | LEA | 27200 | 27 3/8 | 27 3/8 | 28 | 0 | |||
12787 | LEAD | 200 | 11/16 | 1/2 | 11/16 | 0 | |||
12788 | LEAF | 300 | 9 1/2 | 9 1/4 | 9 7/8 | 9 | 9 1/2 | 9 7/8 | 72600 |
12789 | LEAK | 1500 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 3/8 | 8500 |
12790 | LEAKW | 12000 | 3/32 | 3/32 | 1/8 | 0 | |||
12791 | LEASW | 200 | 0.7500 | 0 | |||||
12792 | LEBC | 4000 | 30 1/8 | 30 | 31 | 0 | |||
12793 | LEBCW | 2000 | 8 1/8 | 7 | 8 3/4 | 0 | |||
12794 | LEBDX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
12795 | LECBF | 0 | 0 | ||||||
12796 | LECE | 4000 | 2 | 2 3/32 | 2 3/32 | 2 | 1 15/16 | 2 1/32 | 19500 |
12797 | LECEL | 2000 | 1 9/16 | 1 1/4 | 1 9/16 | 0 | |||
12798 | LECEP | 1000 | 9 1/2 | 8 3/4 | 10 1/2 | 0 | |||
12799 | LECEZ | 7500 | 15/32 | 17/32 | 17/32 | 13/32 | 3/8 | 1/2 | 40000 |
12800 | LECH | 200 | 6 7/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 10200 |
12801 | LECO | 600 | 25 | 25 | 25 | 25 | 24 1/2 | 25 | 1200 |
12802 | LECOA | 100 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 1600 |
12803 | LECT | 3000 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
12804 | LEE | 300 | 22 1/8 | 0 | |||||
12805 | LEEP | 5000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.2500 | 14400 |
12806 | LEES | 0 | 0 | ||||||
12807 | LEEw | 100 | 21 1/8 | 0 | |||||
12808 | LEG | 300 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 21 7/8 | 22 1/2 | 300 |
12809 | LEGL | 1100 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 1100 |
12810 | LEGLU | 1500 | 1 1/4 | 5/8 | 1 1/2 | 0 | |||
12811 | LEGLW | 500 | 1/32 | 1/32 | 3/32 | 0 | |||
12812 | LEH | 200 | 22 1/8 | 22 | 22 1/4 | 0 | |||
12813 | LEI | 800 | 1/4 | 11/32 | 11/16 | 0 | |||
12814 | LEIBX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
12815 | LEICX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
12816 | LEIFX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.52 | 0 |
12817 | LEIX | 1000 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | |||
12818 | LEN | 100 | 25 1/4 | 25 1/2 | 26 1/4 | 0 | |||
12819 | LEND | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/8 | 3 3/8 | 3500 |
12820 | LENG | 200 | 315.0000 | 0 | |||||
12821 | LENL | 0 | 0 | ||||||
12822 | LENS | 1000 | 4 3/4 | 4 13/16 | 4 13/16 | 4 5/8 | 4 5/8 | 4 3/4 | 16800 |
12823 | LENYX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.40 | 0 |
12824 | LEO | 500 | 9 5/8 | 9 5/8 | 10 | 0 | |||
12825 | LEPG | 0 | 0 | ||||||
12826 | LEPGY | 0 | 0 | ||||||
12827 | LESF | 15000 | 0.1200 | 0.1100 | 0.1200 | 0.1100 | 0.0900 | 0.1200 | 45000 |
12828 | LESGY | 0 | 0 | ||||||
12829 | LESL | 200 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 200 |
12830 | LEST | 15000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
12831 | LEV | 100 | 29 | 29 | 29 | 29 | 28 7/8 | 29 3/8 | 100 |
12832 | LEVL | 1000 | 17 1/2 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 28700 |
12833 | LEVY | 0 | 0 | ||||||
12834 | LEWI | 100 | 40.3750 | 0 | |||||
12835 | LEX | 0 | 8.07 | 8.04 | 8.10 | 8.02 | 0 | ||
12836 | LEXCX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 |
12837 | LEXGX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
12838 | LEXIX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
12839 | LEXMX | 0 | 6.77 | 6.77 | 6.77 | 0 | |||
12840 | LEXNX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
12841 | LEXP | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.0000 | 1000 |
12842 | LEXRX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 |
12843 | LFA | 1000 | 1 5/16 | 0 | |||||
12844 | LFB | 1000 | 17 5/8 | 16 1/8 | 16 5/8 | 0 | |||
12845 | LFBI | 5000 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 90900 |
12846 | LFC | 4000 | 3/8 | 0 | |||||
12847 | LFCL | 0 | 0 | ||||||
12848 | LFCLW | 200 | 0.0100 | 0 | |||||
12849 | LFCP | 6000 | 0 | ||||||
12850 | LFCR | 25000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0120 | 0.0200 | 25000 |
12851 | LFCT | 1100 | 36 1/2 | 36 3/8 | 36 5/8 | 36 3/8 | 36 3/8 | 36 5/8 | 13000 |
12852 | LFCXX | 0 | 0.81 | 5.16 | 5.30 | 11365 | |||
12853 | LFED | 1000 | 14 1/2 | 14 | 15 | 1000 | |||
12854 | LFEI | 1100 | 0.4062 | 0.2812 | 0.4062 | 0 | |||
12855 | LFEIX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.86 | 0 |
12856 | LFI | 600 | 3 3/8 | 4 | 4 1/8 | 0 | |||
12857 | LFMD | 700 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0625 | 0.1875 | 700 |
12858 | LFNC | 3000 | 15.7500 | 0 | |||||
12859 | LFP | 0 | 0 | ||||||
12860 | LFSB | 6500 | 18 1/2 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 18 3/4 | 13200 |
12861 | LFSC | 500 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
12862 | LFST | 2000 | 0.8125 | 0.7500 | 1.0000 | 0 | |||
12863 | LFTXX | 0 | 0.52 | 3.63 | 3.69 | 3758 | |||
12864 | LFUS | 300 | 34 3/4 | 33 1/2 | 35 | 33 1/2 | 34 1/2 | 35 | 15700 |
12865 | LFUSW | 1000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 | 1000 |
12866 | LG | 500 | 21 | 21 | 21 | 21 | 20 3/4 | 21 1/4 | 500 |
12867 | LGAM | 3000 | 4 3/4 | 4 3/4 | 5 | 0 | |||
12868 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | |||
12869 | LGAS | 0 | 0 | ||||||
12870 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
12871 | LGASP | 300 | 20 3/4 | 20 | 20 3/4 | 0 | |||
12872 | LGDI | 125 | 4.0000 | 0 | |||||
12873 | LGE | 100 | 42 1/4 | 41 7/8 | 42 1/2 | 0 | |||
12874 | LGGNY | 0 | 0 | ||||||
12875 | LGIC | 200 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
12876 | LGIFX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 16.46 | 0 |
12877 | LGINX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
12878 | LGL | 100 | 59 | 0 | |||||
12879 | LGMXX | 0 | 0.44 | 3.49 | 3.54 | 2362 | |||
12880 | LGN | 200 | 28 | 28 | 28 1/8 | 28 | 27 7/8 | 29 1/4 | 700 |
12881 | LGNC | 500 | 21.0000 | 0 | |||||
12882 | LGND | 2000 | 11 1/2 | 11 1/4 | 12 1/2 | 11 1/8 | 11 1/2 | 11 5/8 | 469300 |
12883 | LGNS | 3000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8750 | 1.0000 | 3000 |
12884 | LGNSW | 2200 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
12885 | LGNT | 0 | 0 | ||||||
12886 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | |||
12887 | LGOV | 5000 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1700 | 0.1900 | 5000 |
12888 | LGPAX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 17.02 | 0 |
12889 | LGS.A | 0 | 0 | ||||||
12890 | LGT.A | 0 | 0 | ||||||
12891 | LGT.B | 0 | 0 | ||||||
12892 | LGTK | 2000 | 0.5000 | 0.4375 | 0.5312 | 0 | |||
12893 | LGTO | 1000 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 | 28 1/2 | 4900 |
12894 | LGUM | 500 | 0.0100 | 0 | |||||
12895 | LGUSX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.92 | 0 |
12896 | LGWX | 100 | 14 3/4 | 14 3/8 | 14 3/4 | 14 3/8 | 14 1/8 | 14 3/4 | 1200 |
12897 | LH/WS | 0 | 3/8 | 1 | 0 | ||||
12898 | LHC | 100 | 7 7/8 | 0 | |||||
12899 | LHP | 500 | 27 | 27 1/4 | 27 3/4 | 0 | |||
12900 | LHSP | 0 | 0 | ||||||
12901 | LHSPF | 5000 | 26 1/4 | 24 1/4 | 26 1/2 | 24 1/4 | 26 1/4 | 27 | 21500 |
12902 | LHW/WS | 10000 | 1 3/4 | 0 | |||||
12903 | LI | 300 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
12904 | LIBC | 400 | 13 5/8 | 13 3/8 | 14 1/4 | 0 | |||
12905 | LIBH | 0 | 0 | ||||||
12906 | LIBHA | 1000 | 11 3/4 | 11 3/4 | 12 1/2 | 0 | |||
12907 | LIBHB | 500 | 11 1/2 | 11 1/2 | 12 3/4 | 0 | |||
12908 | LIBK | 0 | 0 | ||||||
12909 | LIBT | 2200 | 5 5/16 | 5 1/8 | 5 5/8 | 2000 | |||
12910 | LICI | 0 | 0 | ||||||
12911 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | |||
12912 | LICP | 0 | 0 | ||||||
12913 | LIDA | 0 | 0 | ||||||
12914 | LIEQX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.30 | 0 |
12915 | LIFB | 2000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 8100 |
12916 | LIFC | 1400 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 5/8 | 1400 |
12917 | LIFE | 100 | 12 | 12 | 12 | 12 | 11 3/4 | 12 | 100 |
12918 | LIFF | 20000 | 3/32 | 3/32 | 1/8 | 0 | |||
12919 | LIGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.13 | 5.14 | 511 |
12920 | LIHR | 0 | 0 | ||||||
12921 | LIHRY | 1000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 23 7/8 | 1000 |
12922 | LII | 1000 | 6 7/16 | 0 | |||||
12923 | LIINX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.16 | 0 |
12924 | LIL | 200 | 16 | 16 1/8 | 16 1/8 | 16 | 15 7/8 | 16 1/4 | 13200 |
12925 | LILC | 0 | 0 | ||||||
12926 | LILXX | 0 | 0.81 | 5.63 | 5.79 | 10050 | |||
12927 | LILpA | 200 | 24 | 0 | |||||
12928 | LILpB | 100 | 51 1/4 | 0 | |||||
12929 | LILpC | 15000 | 92 1/2 | 0 | |||||
12930 | LILpE | 270 | 61 5/8 | 0 | |||||
12931 | LILpI | 200 | 93 1/4 | 93 1/4 | 93 5/8 | 0 | |||
12932 | LILpQ | 200 | 23 1/4 | 0 | |||||
12933 | LINC | 0 | 0 | ||||||
12934 | LINCA | 2000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 5 1/4 | 3000 |
12935 | LINCU | 1500 | 7 3/4 | 7 1/2 | 7 3/4 | 0 | |||
12936 | LINCW | 2000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
12937 | LINCZ | 2800 | 5/8 | 5/8 | 1 1/4 | 0 | |||
12938 | LIND | 400 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 1800 |
12939 | LINK | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/4 | 200 |
12940 | LINKW | 300 | 1 3/16 | 1 1/16 | 1 3/16 | 0 | |||
12941 | LINLK | 4000 | 0.0500 | 0 | |||||
12942 | LINS | 400 | 18.0000 | 0 | |||||
12943 | LINSA | 600 | 2.6250 | 2.2500 | 2.6250 | 0 | |||
12944 | LINV | 0 | 0 | ||||||
12945 | LINZ | 400 | 40 3/4 | 40 3/4 | 40 3/4 | 39 3/4 | 39 3/4 | 40 3/4 | 39900 |
12946 | LION | 400 | 15 | 15 | 16 | 0 | |||
12947 | LIPO | 500 | 19 3/4 | 18 7/8 | 20 1/8 | 18 3/4 | 19 3/4 | 20 | 373900 |
12948 | LIPOZ | 600 | 38 7/8 | 38 1/4 | 38 7/8 | 38 1/4 | 38 3/4 | 39 3/4 | 1700 |
12949 | LIQB | 300 | 30 1/2 | 29 1/4 | 30 1/2 | 0 | |||
12950 | LIRT | 0 | 0 | ||||||
12951 | LIRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.47 | 5.55 | 2932 |
12952 | LISB | 1000 | 26 | 25 7/8 | 26 | 25 7/8 | 25 7/8 | 26 1/8 | 9900 |
12953 | LISLM | 200 | 56.0000 | 0 | |||||
12954 | LISLN | 100 | 48.2500 | 0 | |||||
12955 | LISLP | 700 | 52.0000 | 0 | |||||
12956 | LISO | 100 | 8.0000 | 0 | |||||
12957 | LISXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.96 | 4.91 | 198 |
12958 | LIT | 100 | 45 | 46 7/8 | 47 3/8 | 0 | |||
12959 | LITE | 0 | 0 | ||||||
12960 | LITH | 4700 | 0.2000 | 0.2000 | 0.2000 | 0.1900 | 0.1650 | 0.2000 | 154800 |
12961 | LITS | 15000 | 0.0700 | 0.0625 | 0.1000 | 0 | |||
12962 | LITpB | 100 | 26 3/8 | 0 | |||||
12963 | LIUXX | 0 | 0.52 | 5.12 | 5.25 | 1424 | |||
12964 | LIVE | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/4 | 400 |
12965 | LIVEP | 1000 | 6 1/8 | 5 3/4 | 6 3/8 | 0 | |||
12966 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | |||
12967 | LIZ | 100 | 29 | 28 1/4 | 28 5/8 | 0 | |||
12968 | LJPC | 500 | 6 1/4 | 6 9/16 | 6 9/16 | 6 1/8 | 6 3/16 | 6 5/16 | 162800 |
12969 | LJPCW | 1000 | 1 5/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 1/4 | 1 3/8 | 2500 |
12970 | LK | 0 | 0 | ||||||
12971 | LKAI | 900 | 0.0300 | 0 | |||||
12972 | LKFN | 100 | 42.2500 | 0 | |||||
12973 | LKI | 200 | 8 | 0 | |||||
12974 | LKN | 2000 | 1 9/16 | 1 1/2 | 2 1/8 | 0 | |||
12975 | LKON | 200 | 1.1250 | 1.1250 | 1.2500 | 0 | |||
12976 | LKSCX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
12977 | LLB | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 100 | ||
12978 | LLCFX | 0 | 14.93 | 14.93 | 15.63 | 0 | |||
12979 | LLF | 300 | 10 7/8 | 10 7/8 | 11 1/4 | 10 7/8 | 10 3/4 | 11 1/8 | 700 |
12980 | LLND | 0 | 0 | ||||||
12981 | LLOG | 2000 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
12982 | LLPFX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0 |
12983 | LLSCX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 |
12984 | LLTC | 300 | 36 1/2 | 35 1/2 | 36 1/2 | 35 1/2 | 36 1/8 | 36 1/2 | 256900 |
12985 | LLX | 100 | 45 | 45 | 45 | 45 | 44 5/8 | 45 7/8 | 100 |
12986 | LLY | 400 | 53 1/4 | 53 | 53 1/4 | 53 | 53 1/2 | 54 1/8 | 700 |
12987 | LLYSB | 300 | 1.0000 | 0.6250 | 1.1250 | 0 | |||
12988 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | ||||
12989 | LM | 500 | 28 | 27 3/4 | 28 1/8 | 0 | |||
12990 | LMAC | 800 | 0.0100 | 0 | |||||
12991 | LMALX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
12992 | LMASX | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0 |
12993 | LMAU | 0 | 0 | ||||||
12994 | LMBC | 300 | 18 | 17 5/8 | 18 1/2 | 0 | |||
12995 | LMCXX | 0 | 0.63 | 4.94 | 5.01 | 11891 | |||
12996 | LMDX | 300 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.7500 | 300 |
12997 | LMFSX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
12998 | LMGEX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
12999 | LMGGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
13000 | LMGXX | 0 | 0.57 | 4.96 | 5.03 | 3153 | |||
13001 | LMHFX | 0 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0 |
13002 | LMHYX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 |
13003 | LMIGX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
13004 | LMINX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.94 | 0 |
13005 | LMKI | 1000 | 4.4375 | 3.7500 | 5.0000 | 0 | |||
13006 | LMLAF | 800 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 3/8 | 800 |
13007 | LMMDX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.90 | 0 |
13008 | LMMUX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.35 | 0 |
13009 | LMMXX | 0 | 0.27 | 4.87 | 5.01 | 879 | |||
13010 | LMNR | 100 | 25.0000 | 0 | |||||
13011 | LMNT | 0 | 0 | ||||||
13012 | LMNTQ | 2000 | 0.1250 | 0.0900 | 0.1250 | 0 | |||
13013 | LMOR | 1000 | 2.8800 | 2.7500 | 3.2500 | 0 | |||
13014 | LMRK | 10800 | 22 3/4 | 22 3/4 | 23 | 22 1/2 | 22 3/4 | 23 | 127100 |
13015 | LMS | 100 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
13016 | LMSBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
13017 | LMSCX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
13018 | LMSFX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 |
13019 | LMT | 200 | 78 7/8 | 78 7/8 | 78 7/8 | 78 7/8 | 80 1/8 | 80 1/2 | 200 |
13020 | LMTC | 0 | 0 | ||||||
13021 | LMTI | 1000 | 1.3750 | 1.2500 | 1.5000 | 0 | |||
13022 | LMTP | 0 | 0 | ||||||
13023 | LMTR | 0 | 0 | ||||||
13024 | LMTRX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 |
13025 | LMTS | 3000 | 6 | 6 | 6 | 5 7/8 | 5 3/4 | 6 | 5600 |
13026 | LMVTX | 0 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0 |
13027 | LNBB | 1000 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | 1000 | ||
13028 | LNC | 800 | 51 5/8 | 51 5/8 | 51 5/8 | 51 5/8 | 51 3/4 | 52 1/8 | 900 |
13029 | LNCE | 200 | 16 1/8 | 16 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 26300 |
13030 | LNCR | 1200 | 25 7/8 | 26 | 26 1/4 | 25 3/4 | 25 3/4 | 26 | 216300 |
13031 | LNCT | 1000 | 12 13/16 | 12 7/8 | 12 7/8 | 12 1/2 | 12 5/8 | 13 1/4 | 8400 |
13032 | LNCp | 100 | 391 | 350 | 450 | 0 | |||
13033 | LND | 1200 | 13 1/8 | 0 | |||||
13034 | LNDL | 2000 | 4 1/4 | 4 1/8 | 4 5/8 | 0 | |||
13035 | LNDR | 0 | 0 | ||||||
13036 | LNDY | 1000 | 14.5000 | 0 | |||||
13037 | LNET | 200 | 10 3/8 | 10 1/4 | 10 3/8 | 9 3/4 | 9 3/4 | 10 3/8 | 11500 |
13038 | LNOP | 0 | 0 | ||||||
13039 | LNOPF | 1000 | 18 | 18 3/8 | 18 3/8 | 18 | 18 | 18 3/8 | 5900 |
13040 | LNRHF | 0 | 0 | ||||||
13041 | LNRO | 0 | 0 | ||||||
13042 | LNROY | 0 | 0 | ||||||
13043 | LNTV | 400 | 29 3/4 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 14700 |
13044 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | |||
13045 | LNTXX | 0 | 0.52 | 3.66 | 3.73 | 8261 | |||
13046 | LNU | 0 | 30.79 | 0 | |||||
13047 | LNV | 300 | 16 5/8 | 16 3/8 | 16 7/8 | 0 | |||
13048 | LNX | 1000 | 2 1/8 | 3 | 4 | 0 | |||
13049 | LNXI | 200 | 15.0000 | 0 | |||||
13050 | LNXIU | 100 | 5.7500 | 0 | |||||
13051 | LNXIV | 0 | 0 | ||||||
13052 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | |||
13053 | LNYTX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.67 | 0 |
13054 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | |||
13055 | LNZNY | 0 | 0 | ||||||
13056 | LOAB | 50000 | 0.0025 | 0 | |||||
13057 | LOAN | 13000 | 9 | 9 | 9 1/4 | 0 | |||
13058 | LOC | 100 | 48 | 47 3/8 | 47 7/8 | 0 | |||
13059 | LOCH | 1800 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.0700 | 0.1500 | 1800 |
13060 | LODE | 2000 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 | 7 3/4 | 5000 |
13061 | LODG | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 9 3/4 | 10 1/2 | 500 |
13062 | LOFS | 0 | 0 | ||||||
13063 | LOFSY | 100 | 11 7/8 | 11 1/2 | 11 7/8 | 0 | |||
13064 | LOG | 500 | 29 1/2 | 29 5/8 | 30 | 0 | |||
13065 | LOGC | 600 | 7 1/2 | 7 3/8 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 49100 |
13066 | LOGN | 5000 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | |||
13067 | LOHO | 1500 | 16 3/4 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 10600 |
13068 | LOJN | 4000 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 | 73600 |
13069 | LOMCX | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
13070 | LOMK | 1000 | 10 3/4 | 10 7/8 | 10 7/8 | 10 5/8 | 10 1/2 | 10 3/4 | 114300 |
13071 | LOMMX | 0 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0 |
13072 | LONDY | 400 | 10 1/4 | 9 3/4 | 10 1/4 | 0 | |||
13073 | LONE | 100000 | 0.1100 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1125 | 104000 |
13074 | LOR | 400 | 45 | 45 1/8 | 45 1/8 | 44 1/2 | 44 7/8 | 45 5/8 | 34100 |
13075 | LORAY | 0 | 3.3516 | 0 | |||||
13076 | LORC | 0 | 0 | ||||||
13077 | LORP | 0 | 0 | ||||||
13078 | LORR | 0 | 0 | ||||||
13079 | LORX | 2500 | 2 3/4 | 2 11/16 | 2 7/8 | 0 | |||
13080 | LOTO | 5000 | 15/16 | 1 | 1 1/8 | 15/16 | 15/16 | 1 1/8 | 12000 |
13081 | LOW | 2500 | 29 3/4 | 29 3/4 | 29 3/4 | 29 5/8 | 29 1/4 | 29 3/4 | 20600 |
13082 | LOWC | 0 | 0 | ||||||
13083 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | |||
13084 | LPAC | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 4700 |
13085 | LPCXX | 0 | 0.81 | 5.43 | 5.58 | 3707 | |||
13086 | LPF | 1000 | 1/8 | 0 | |||||
13087 | LPFC | 3200 | 0.0625 | 0 | |||||
13088 | LPG | 6000 | 14 1/8 | 13 1/2 | 13 7/8 | 0 | |||
13089 | LPH | 400 | 5/16 | 0 | |||||
13090 | LPL | 0 | 0 | ||||||
13091 | LPLp | 300 | 27 1/2 | 0 | |||||
13092 | LPLpA | 700 | 25 1/2 | 0 | |||||
13093 | LPTI | 900 | 0.1562 | 0.1250 | 0.4375 | 0 | |||
13094 | LPX | 200 | 25 1/4 | 23 7/8 | 25 1/4 | 0 | |||
13095 | LQ | 400 | 13 1/16 | 0 | |||||
13096 | LQI | 300 | 26 7/8 | 25 5/8 | 26 | 0 | |||
13097 | LQMD | 400 | 3 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 4100 |
13098 | LRC | 200 | 4 5/8 | 0 | |||||
13099 | LRCI | 1000 | 4 | 4 | 4 1/8 | 4 | 4 | 4 3/8 | 3000 |
13100 | LRCX | 1000 | 42 1/2 | 42 3/4 | 42 3/4 | 42 1/4 | 42 1/4 | 42 1/2 | 257200 |
13101 | LRCXG | 10 | 199 1/2 | 171 | 174 | 0 | |||
13102 | LRE | 400 | 24 7/8 | 23 3/4 | 24 1/8 | 0 | |||
13103 | LREF | 100 | 0.0050 | 0.0050 | 0.0450 | 0 | |||
13104 | LRGI | 100 | 2.2500 | 1.8125 | 2.2500 | 0 | |||
13105 | LRI | 500 | 24 | 23 3/8 | 23 5/8 | 0 | |||
13106 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | |||
13107 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | |||
13108 | LRPSX | 0 | 18.98 | 18.98 | 18.98 | 0 | |||
13109 | LRSI | 2500 | 9 7/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 3/4 | 10 1/4 | 5800 |
13110 | LRSY | 1500 | 0.0200 | 0 | |||||
13111 | LRT | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 200 |
13112 | LRU | 0 | 31.24 | 31.22 | 31.24 | 31.16 | 0 | ||
13113 | LRY | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 5/8 | 600 |
13114 | LSB | 1300 | 4 1/8 | 0 | |||||
13115 | LSBDX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
13116 | LSBI | 5000 | 16 7/8 | 16 1/2 | 17 1/4 | 0 | |||
13117 | LSBX | 200 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 6000 |
13118 | LSBpC | 300 | 33 1/2 | 0 | |||||
13119 | LSC | 1000 | 1 3/4 | 0 | |||||
13120 | LSCC | 700 | 32 5/8 | 33 1/4 | 33 5/8 | 32 1/2 | 32 1/2 | 32 3/4 | 61800 |
13121 | LSCO | 100 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 2200 |
13122 | LSCP | 400 | 1 15/16 | 2 | 2 | 1 3/4 | 1 3/4 | 1 15/16 | 4000 |
13123 | LSCXX | 0 | 0.60 | 4.00 | 4.08 | 808 | |||
13124 | LSEM | 200 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 200 | ||
13125 | LSER | 200 | 2 3/8 | 1 7/8 | 2 3/8 | 0 | |||
13126 | LSFT | 4800 | 0.0312 | 0.0312 | 0.2000 | 0 | |||
13127 | LSGBX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
13128 | LSGIX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
13129 | LSGRX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
13130 | LSGT | 200 | 1 13/16 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 17200 |
13131 | LSGTW | 200 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/16 | 200 |
13132 | LSHC | 600 | 3.1264 | 0 | |||||
13133 | LSHO | 500 | 3.0000 | 2.5000 | 3.0000 | 0 | |||
13134 | LSI | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 1/2 | 30 1/4 | 1500 |
13135 | LSIC | 0 | 0 | ||||||
13136 | LSIEX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
13137 | LSIM | 2000 | 0.0400 | 0.0312 | 0.2000 | 0 | |||
13138 | LSIN | 0 | 0 | ||||||
13139 | LSKI | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 7/8 | 3500 |
13140 | LSO | 9000 | 7 1/8 | 8 1/8 | 8 5/8 | 0 | |||
13141 | LSOpA | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 400 | ||
13142 | LSPLL | 100 | 94.4500 | 0 | |||||
13143 | LSPLM | 300 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 400 | ||
13144 | LSPLN | 100 | 88.8750 | 0 | |||||
13145 | LSPLP | 100 | 103.2500 | 0 | |||||
13146 | LSR | 200 | 4 1/8 | 0 | |||||
13147 | LSR.W | 0 | 0 | ||||||
13148 | LSR/WS | 500 | 11/16 | 0 | |||||
13149 | LSRB | 1000 | 15.0000 | 0 | |||||
13150 | LSRE | 0 | 0 | ||||||
13151 | LSREF | 25000 | 22 5/8 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 51800 |
13152 | LSSCX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 |
13153 | LSSI | 500 | 15 1/8 | 15 | 15 1/8 | 14 1/2 | 14 3/4 | 15 1/4 | 13700 |
13154 | LSST | 3500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/4 | 3800 |
13155 | LSSTX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
13156 | LSTR | 1800 | 23 3/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 8400 |
13157 | LSUS | 1000 | 7.0000 | 0 | |||||
13158 | LSVI | 1000 | 4 | 4 | 4 1/8 | 0 | |||
13159 | LSW | 0 | 61.85 | 61.67 | 61.85 | 61.65 | 0 | ||
13160 | LSX | 0 | 61.31 | 0 | |||||
13161 | LSZ | 0 | 61.85 | 61.67 | 61.85 | 61.65 | 0 | ||
13162 | LTC | 2000 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | |||
13163 | LTCAX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.10 | 0 |
13164 | LTCH | 1500 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/2 | 3500 |
13165 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | |||
13166 | LTD | 100 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 2500 |
13167 | LTDFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
13168 | LTEBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.23 | 0 |
13169 | LTEC | 700 | 21 3/8 | 21 | 21 5/8 | 21 | 21 | 21 5/8 | 39300 |
13170 | LTEK | 2500 | 25 | 25 | 25 | 25 | 24 3/4 | 25 | 8400 |
13171 | LTFSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
13172 | LTFXX | 0 | 0.69 | 2.92 | 3.30 | 282 | |||
13173 | LTG | 200 | 4 7/8 | 5 | 5 1/2 | 0 | |||
13174 | LTI | 1200 | 18 3/8 | 0 | |||||
13175 | LTITX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
13176 | LTMFX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.88 | 0 |
13177 | LTNBX | 0 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
13178 | LTNSX | 0 | 4.85 | 4.85 | 4.85 | 0 | |||
13179 | LTNYX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.34 | 0 |
13180 | LTR | 100 | 76 | 77 1/2 | 78 | 0 | |||
13181 | LTRE | 100 | 15 1/4 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 95700 |
13182 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | ||||
13183 | LTSV | 1000 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
13184 | LTT | 400 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | |||
13185 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
13186 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | |||
13187 | LTTO | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 3000 |
13188 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
13189 | LTUS | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 7/8 | 100 |
13190 | LTUSX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.85 | 0 |
13191 | LTV | 300 | 15 3/8 | 14 3/4 | 15 1/8 | 0 | |||
13192 | LTV.W | 0 | 0 | ||||||
13193 | LTV/WS | 100 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
13194 | LTX | 0 | 139.63 | 139.25 | 140.37 | 139.06 | 0 | ||
13195 | LTXX | 3000 | 7 7/8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 85200 |
13196 | LTY | 0 | 62.37 | 0 | |||||
13197 | LUB | 100 | 22 1/2 | 22 1/4 | 22 3/4 | 0 | |||
13198 | LUBIX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.28 | 0 |
13199 | LUBMX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.21 | 0 |
13200 | LUBRX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 21.84 | 0 |
13201 | LUC | 100 | 29 1/2 | 28 1/8 | 28 3/4 | 0 | |||
13202 | LUCK | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 10000 |
13203 | LUCR | 1000 | 7 3/8 | 6 3/4 | 7 1/2 | 0 | |||
13204 | LUCY | 3000 | 4 | 4 | 4 3/8 | 0 | |||
13205 | LUCYW | 2200 | 1 1/2 | 1 | 1 1/2 | 0 | |||
13206 | LUFK | 300 | 22 1/4 | 21 1/2 | 21 7/8 | 0 | |||
13207 | LUGAX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.41 | 0 |
13208 | LUGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.69 | 4.91 | 6880 |
13209 | LUK | 200 | 25 3/8 | 25 3/4 | 26 3/8 | 0 | |||
13210 | LUKN | 1000 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 7/8 | 6000 |
13211 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | ||||
13212 | LUM | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 1800 | ||
13213 | LUMI | 5000 | 11 | 10 5/8 | 11 3/8 | 10 5/8 | 11 | 11 1/4 | 76300 |
13214 | LUMP | 0 | 0 | ||||||
13215 | LUND | 3000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 13 1/4 | 4800 |
13216 | LUNN | 5000 | 15/16 | 13/16 | 15/16 | 0 | |||
13217 | LUNR | 900 | 26 1/8 | 27 | 27 | 26 1/8 | 26 | 27 | 3000 |
13218 | LUOGX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.01 | 0 |
13219 | LUR | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 1400 | ||
13220 | LURK | 0 | 0 | ||||||
13221 | LUSA | 1000 | 8 3/4 | 8 1/4 | 8 7/8 | 8 1/4 | 8 5/8 | 8 3/4 | 39300 |
13222 | LUSGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.93 | 0 |
13223 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
13224 | LUSXX | 0 | 0.52 | 4.69 | 4.80 | 3214 | |||
13225 | LUTH | 100 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 200 |
13226 | LUV | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 1/2 | 100 |
13227 | LUX | 100 | 57 1/8 | 56 1/4 | 57 | 0 | |||
13228 | LUXY | 900 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 17100 |
13229 | LUXYW | 5000 | 1 11/32 | 1 11/32 | 1 3/8 | 0 | |||
13230 | LV.B | 0 | 0 | ||||||
13231 | LVC | 100 | 13 7/8 | 0 | |||||
13232 | LVCI | 500 | 13 3/8 | 13 1/2 | 13 5/8 | 12 3/4 | 12 3/4 | 13 3/8 | 129100 |
13233 | LVCIL | 1000 | 7 3/4 | 6 3/4 | 7 3/8 | 0 | |||
13234 | LVCIZ | 800 | 6 5/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 1/4 | 28500 |
13235 | LVDG | 4000 | 1 | 13/16 | 1 | 0 | |||
13236 | LVE | 0 | 0 | ||||||
13237 | LVEN | 300 | 23/32 | 23/32 | 23/32 | 23/32 | 11/16 | 23/32 | 300 |
13238 | LVENW | 1500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 1500 |
13239 | LVENZ | 1200 | 3/16 | 3/16 | 9/32 | 0 | |||
13240 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | |||
13241 | LVMHY | 500 | 41 7/8 | 41 7/8 | 41 7/8 | 41 5/8 | 41 5/8 | 41 7/8 | 5600 |
13242 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | |||
13243 | LVNI | 1800 | 1 15/32 | 1 13/32 | 1 15/32 | 1 13/32 | 1 11/32 | 1 15/32 | 8600 |
13244 | LVNIW | 500 | 1 | 3/4 | 1 1/2 | 0 | |||
13245 | LVNIZ | 1500 | 9/32 | 9/32 | 3/8 | 0 | |||
13246 | LVNT | 0 | 0 | ||||||
13247 | LVNTF | 3000 | 8 1/8 | 8 | 8 1/4 | 0 | |||
13248 | LVNVF | 0 | 0 | ||||||
13249 | LVS | 100 | 14 3/4 | 12 5/8 | 13 3/8 | 0 | |||
13250 | LVSB | 1000 | 19 1/8 | 18 7/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 1/4 | 2000 |
13251 | LVTD | 20000 | 0.0200 | 0.0100 | 0.0500 | 0 | |||
13252 | LWAY | 300 | 2 | 1 3/4 | 2 1/8 | 0 | |||
13253 | LWHI | 3000 | 0.0060 | 0.0050 | 0.0150 | 0 | |||
13254 | LWN | 0 | 0 | ||||||
13255 | LWNG | 0 | 0 | ||||||
13256 | LWNGF | 900 | 26 1/8 | 26 1/8 | 26 1/8 | 25 3/4 | 25 3/4 | 26 1/8 | 55200 |
13257 | LWNp | 200 | 23 7/8 | 23 3/4 | 23 7/8 | 23 3/4 | 2300 | ||
13258 | LWR | 100 | 7/8 | 0 | |||||
13259 | LWTN | 800 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
13260 | LXB | 0 | 51.70 | 0 | |||||
13261 | LXBK | 100 | 18 5/8 | 18 1/2 | 21 | 0 | |||
13262 | LXCL | 1000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
13263 | LXCLW | 500 | 0.0010 | 0 | |||||
13264 | LXCLZ | 500 | 0.0010 | 0 | |||||
13265 | LXCR | 2500 | 0.0010 | 0 | |||||
13266 | LXD | 0 | 56.32 | 56.51 | 56.82 | 56.22 | 0 | ||
13267 | LXEI | 11600 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | |||
13268 | LXGLX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
13269 | LXK | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 7/8 | 400 |
13270 | LXN | 0 | 59.04 | 0 | |||||
13271 | LXP | 300 | 11 1/4 | 11 | 11 3/8 | 0 | |||
13272 | LXPYF | 0 | 0 | ||||||
13273 | LXR | 4300 | 1 11/16 | 1 7/8 | 2 1/4 | 0 | |||
13274 | LXRRF | 0 | 0 | ||||||
13275 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13276 | LXT | 0 | 0 | ||||||
13277 | LXU | 100 | 3 3/4 | 0 | |||||
13278 | LXV | 0 | 56.83 | 0 | |||||
13279 | LYBC | 0 | 275.0000 | 350.0000 | 0 | ||||
13280 | LYDPY | 100 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 2000 |
13281 | LYN | 200 | 37 3/8 | 0 | |||||
13282 | LYO | 200 | 25 | 24 3/4 | 25 1/8 | 0 | |||
13283 | LYTS | 400 | 14 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 19700 |
13284 | LYX | 100 | 25 1/2 | 24 7/8 | 25 5/8 | 0 | |||
13285 | LYX.A | 0 | 0 | ||||||
13286 | LYX.B | 0 | 0 | ||||||
13287 | LZ | 100 | 27 3/4 | 27 5/8 | 28 1/8 | 0 | |||
13288 | LZB | 100 | 30 3/8 | 31 7/8 | 32 3/8 | 0 | |||
13289 | LZBDX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
13290 | LZEMX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 |
13291 | LZEQX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 |
13292 | LZIEX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 |
13293 | LZIFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
13294 | LZISX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
13295 | LZSCX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 |
13296 | LZSEX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
13297 | LZSYX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
13298 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | |||
13299 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
13300 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | |||
13301 | M | 0 | 0 | ||||||
13302 | M.AAL | 0 | 0 | ||||||
13303 | M.ACX | 0 | 0 | ||||||
13304 | M.AIA | 0 | 0 | ||||||
13305 | M.AUB | 0 | 0 | ||||||
13306 | M.AUI | 0 | 0 | ||||||
13307 | M.AVP | 0 | 0 | ||||||
13308 | M.BCI | 0 | 0 | ||||||
13309 | M.BXR | 0 | 0 | ||||||
13310 | M.DIR | 0 | 0 | ||||||
13311 | M.DMK | 0 | 0 | ||||||
13312 | M.FFR | 0 | 0 | ||||||
13313 | M.FOX | 0 | 0 | ||||||
13314 | M.GCR | 0 | 0 | ||||||
13315 | M.GLB | 0 | 0 | ||||||
13316 | M.GMX | 0 | 0 | ||||||
13317 | M.GNE | 0 | 0 | ||||||
13318 | M.GNF | 0 | 0 | ||||||
13319 | M.HQQ | 0 | 0 | ||||||
13320 | M.ICA | 0 | 0 | ||||||
13321 | M.IDB | 0 | 0 | ||||||
13322 | M.IDM | 0 | 0 | ||||||
13323 | M.IFM | 0 | 0 | ||||||
13324 | M.IKE | 0 | 0 | ||||||
13325 | M.IOE | 0 | 0 | ||||||
13326 | M.ITK | 0 | 0 | ||||||
13327 | M.JLB | 0 | 0 | ||||||
13328 | M.KCR | 0 | 0 | ||||||
13329 | M.LBL | 0 | 0 | ||||||
13330 | M.LED | 0 | 0 | ||||||
13331 | M.LER | 0 | 0 | ||||||
13332 | M.LGI | 0 | 0 | ||||||
13333 | M.LLL | 0 | 0 | ||||||
13334 | M.LTS | 0 | 0 | ||||||
13335 | M.MAB | 0 | 0 | ||||||
13336 | M.MAR | 0 | 0 | ||||||
13337 | M.MAZ | 0 | 0 | ||||||
13338 | M.MDN | 0 | 0 | ||||||
13339 | M.MPE | 0 | 0 | ||||||
13340 | M.MTP | 0 | 0 | ||||||
13341 | M.MYO | 0 | 0 | ||||||
13342 | M.NRL | 0 | 0 | ||||||
13343 | M.NXI | 0 | 0 | ||||||
13344 | M.ORR | 0 | 0 | ||||||
13345 | M.PKM | 0 | 0 | ||||||
13346 | M.PKN | 0 | 0 | ||||||
13347 | M.RNK | 0 | 0 | ||||||
13348 | M.SHX | 0 | 0 | ||||||
13349 | M.SMG | 0 | 0 | ||||||
13350 | M.SNG | 0 | 0 | ||||||
13351 | M.TCM | 0 | 0 | ||||||
13352 | M.TDM | 0 | 0 | ||||||
13353 | M.TMS | 0 | 0 | ||||||
13354 | M.TSF | 0 | 0 | ||||||
13355 | M.UNV | 0 | 0 | ||||||
13356 | M.VCG | 0 | 0 | ||||||
13357 | M.VIR | 0 | 0 | ||||||
13358 | MA | 300 | 45 | 45 1/8 | 45 1/8 | 44 7/8 | 44 3/4 | 45 3/8 | 2000 |
13359 | MAA | 500 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/8 | 500 |
13360 | MAAGX | 0 | 9.97 | 9.97 | 10.52 | 0 | |||
13361 | MAAMX | 0 | 9.86 | 9.86 | 10.27 | 0 | |||
13362 | MAAZX | 0 | 10.91 | 10.91 | 11.36 | 0 | |||
13363 | MAB | 100 | 17 7/8 | 17 1/2 | 17 3/4 | 0 | |||
13364 | MABAX | 0 | 28.41 | 28.41 | 29.98 | 0 | |||
13365 | MABLX | 0 | 11.41 | 11.41 | 12.04 | 0 | |||
13366 | MABX | 0 | 0 | ||||||
13367 | MABXA | 3000 | 2 5/8 | 2 11/16 | 2 13/16 | 2 5/8 | 2 9/16 | 2 3/4 | 19000 |
13368 | MAC | 100 | 19 1/4 | 19 3/4 | 20 1/8 | 0 | |||
13369 | MACB | 0 | 0 | ||||||
13370 | MACC | 1300 | 7 3/8 | 7 1/2 | 8 1/4 | 2000 | |||
13371 | MACD | 100 | 60 1/2 | 60 1/2 | 63 | 0 | |||
13372 | MACE | 100 | 1 3/16 | 1 3/16 | 1 7/16 | 0 | |||
13373 | MACG | 500 | 2 3/4 | 2 5/8 | 2 3/4 | 2 9/16 | 2 9/16 | 2 3/4 | 46400 |
13374 | MACGU | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/2 | 100 |
13375 | MACGW | 600 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 1200 |
13376 | MACH | 2100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.0000 | 5.0000 | 2100 |
13377 | MACIX | 0 | 10.06 | 10.06 | 10.48 | 0 | |||
13378 | MACK | 0 | 0 | ||||||
13379 | MACMX | 0 | 11.77 | 11.77 | 12.26 | 0 | |||
13380 | MACPX | 0 | 30.57 | 30.57 | 32.26 | 0 | |||
13381 | MACR | 200 | 42 1/2 | 41 | 43 | 40 3/4 | 42 | 42 1/2 | 242100 |
13382 | MACTX | 0 | 11.76 | 11.76 | 11.88 | 0 | |||
13383 | MAD | 50000 | 24 3/4 | 28 7/8 | 29 1/2 | 0 | |||
13384 | MADA | 10000 | 0.4062 | 0.4375 | 0.4375 | 0.4062 | 0.2500 | 0.4687 | 20000 |
13385 | MADB | 700 | 7 1/8 | 6 3/4 | 8 3/4 | 0 | |||
13386 | MADCX | 0 | 13.91 | 13.91 | 14.68 | 0 | |||
13387 | MADG | 0 | 0 | ||||||
13388 | MADGF | 300 | 39 5/8 | 39 1/8 | 39 5/8 | 39 1/8 | 39 1/8 | 39 5/8 | 18100 |
13389 | MADI | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 2000 |
13390 | MADRX | 0 | 16.75 | 16.75 | 17.68 | 0 | |||
13391 | MADVX | 0 | 12.25 | 12.25 | 12.93 | 0 | |||
13392 | MAEFX | 0 | 14.55 | 14.55 | 15.36 | 0 | |||
13393 | MAEN | 0 | 0 | ||||||
13394 | MAENF | 1000 | 5 9/16 | 5 1/2 | 5 9/16 | 5 1/4 | 5 7/16 | 5 9/16 | 23900 |
13395 | MAF | 1700 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | |||
13396 | MAFB | 700 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 3/4 | 1500 |
13397 | MAFGX | 0 | 12.52 | 12.52 | 13.21 | 0 | |||
13398 | MAFMX | 0 | 10.22 | 10.22 | 10.65 | 0 | |||
13399 | MAFSX | 0 | 9.75 | 9.75 | 10.16 | 0 | |||
13400 | MAG | 100 | 8 3/8 | 7 3/8 | 8 | 0 | |||
13401 | MAGBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.50 | 0 |
13402 | MAGC | 20000 | 0.0625 | 0 | |||||
13403 | MAGCX | 0 | 9.46 | 9.46 | 9.98 | 0 | |||
13404 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | |||
13405 | MAGFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
13406 | MAGI | 1600 | 23 1/8 | 23 1/4 | 23 1/4 | 23 | 23 | 23 1/4 | 9700 |
13407 | MAGIX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.96 | 0 |
13408 | MAGL | 0 | 0 | ||||||
13409 | MAGLA | 1000 | 3.7500 | 0 | |||||
13410 | MAGLL | 2500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 2500 |
13411 | MAGLU | 200 | 3.7500 | 0 | |||||
13412 | MAGLW | 500 | 0.6250 | 0 | |||||
13413 | MAGLZ | 500 | 0.1875 | 0 | |||||
13414 | MAGN | 2000 | 13 5/8 | 12 7/8 | 13 5/8 | 12 7/8 | 13 3/8 | 13 5/8 | 263800 |
13415 | MAGOX | 0 | 9.55 | 9.55 | 9.95 | 0 | |||
13416 | MAGRX | 0 | 16.81 | 16.81 | 17.74 | 0 | |||
13417 | MAGS | 0 | 0 | ||||||
13418 | MAGSF | 1000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 15/16 | 1000 |
13419 | MAGUX | 0 | 14.10 | 14.10 | 14.69 | 0 | |||
13420 | MAGV | 700 | 0.2500 | 0 | |||||
13421 | MAGVX | 0 | 10.44 | 10.44 | 11.02 | 0 | |||
13422 | MAH | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/4 | 27 3/4 | 400 |
13423 | MAHCX | 0 | 4.94 | 4.94 | 5.21 | 0 | |||
13424 | MAHDX | 0 | 13.60 | 13.60 | 14.35 | 0 | |||
13425 | MAHI | 2000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 7/8 | 2 1/16 | 2000 |
13426 | MAHIX | 0 | 7.87 | 7.87 | 8.20 | 0 | |||
13427 | MAHN | 400 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.5000 | 400 |
13428 | MAHQX | 0 | 11.78 | 11.78 | 12.27 | 0 | |||
13429 | MAI | 0 | 0 | ||||||
13430 | MAIBX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
13431 | MAIC | 100 | 32 1/8 | 31 1/2 | 32 1/2 | 31 1/2 | 31 1/2 | 32 1/2 | 1500 |
13432 | MAID | 0 | 0 | ||||||
13433 | MAIDY | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 7/8 | 1300 |
13434 | MAIEX | 0 | 11.51 | 11.51 | 12.15 | 0 | |||
13435 | 400 | 12 7/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 3400 | |
13436 | MAIN | 100 | 3 3/16 | 3 5/16 | 3 5/16 | 3 1/8 | 3 3/16 | 3 5/16 | 12500 |
13437 | MAIR | 900 | 7 9/16 | 7 3/4 | 8 | 7 1/2 | 7 1/2 | 7 5/8 | 36400 |
13438 | MAJ | 100 | 2 5/8 | 2 11/16 | 3 1/16 | 0 | |||
13439 | MAJR | 9000 | 1 15/16 | 1 15/16 | 2 3/8 | 0 | |||
13440 | MAKE | 2 | 6000.00 | 0 | |||||
13441 | MAKL | 100 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 73 | 76 | 100 |
13442 | MAKO | 1000 | 4 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 4500 |
13443 | MAKOW | 2400 | 1 1/16 | 7/8 | 1 1/16 | 7/8 | 7/8 | 1 1/16 | 4900 |
13444 | MAL | 100 | 12 3/8 | 12 1/4 | 12 1/2 | 0 | |||
13445 | MALL | 5000 | 16 5/8 | 16 1/4 | 16 3/4 | 0 | |||
13446 | MALMX | 0 | 9.97 | 9.97 | 10.07 | 0 | |||
13447 | MALOX | 0 | 13.98 | 13.98 | 14.75 | 0 | |||
13448 | MALTX | 0 | 11.08 | 11.08 | 11.69 | 0 | |||
13449 | MALTZ | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 100 |
13450 | MAM | 100 | 17 | 16 1/2 | 17 1/8 | 0 | |||
13451 | MAMA | 10000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0050 | 0.0150 | 10000 |
13452 | MAMCX | 0 | 10.24 | 10.24 | 10.67 | 0 | |||
13453 | MAME | 600 | 11 | 10 5/8 | 11 3/8 | 0 | |||
13454 | MAMIX | 0 | 8.21 | 8.21 | 8.55 | 0 | |||
13455 | MAMO | 500 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
13456 | MAMT | 2000 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 3000 |
13457 | MAMTX | 0 | 10.08 | 10.08 | 10.18 | 0 | |||
13458 | MAN | 200 | 26 7/8 | 26 3/8 | 26 7/8 | 26 3/8 | 26 5/8 | 27 | 1700 |
13459 | MANA | 300 | 2 | 2 | 2 3/8 | 0 | |||
13460 | MANBX | 0 | 10.71 | 10.71 | 11.16 | 0 | |||
13461 | MANJX | 0 | 11.04 | 11.04 | 11.50 | 0 | |||
13462 | MANKX | 0 | 11.40 | 11.40 | 11.88 | 0 | |||
13463 | MANL | 500 | 0.0312 | 0 | |||||
13464 | MANLX | 0 | 10.39 | 10.39 | 10.82 | 0 | |||
13465 | MANU | 20000 | 10 1/4 | 10 3/4 | 11 | 10 | 10 1/2 | 11 1/4 | 229300 |
13466 | MAORY | 0 | 0 | ||||||
13467 | MAP | 200 | 21 | 20 7/8 | 21 | 20 7/8 | 600 | ||
13468 | MAPCX | 0 | 23.14 | 23.14 | 24.42 | 0 | |||
13469 | MAPNX | 0 | 12.86 | 12.86 | 13.57 | 0 | |||
13470 | MAPS | 100 | 13 1/4 | 13 3/4 | 13 3/4 | 12 3/4 | 12 3/4 | 13 3/4 | 25600 |
13471 | MAPYX | 0 | 11.50 | 11.50 | 11.98 | 0 | |||
13472 | MAQRX | 0 | 21.28 | 21.28 | 22.46 | 0 | |||
13473 | MAR | 200 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 1/2 | 39 5/8 | 200 |
13474 | MARB | 500 | 3.5000 | 3.2500 | 3.7500 | 0 | |||
13475 | MARC | 100 | 14 1/2 | 14 | 14 1/2 | 0 | |||
13476 | MARG | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5.2500 | 100 |
13477 | MARK | 1000 | 10.5000 | 10.0000 | 10.5000 | 9.5000 | 9.5000 | 10.5000 | 7200 |
13478 | MARKT | 0 | 0 | ||||||
13479 | MARMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.99 | 0 |
13480 | MARN | 100 | 20 | 20 | 20 | 20 | 19 1/4 | 20 | 100 |
13481 | MARP | 0 | 0 | ||||||
13482 | MARPS | 1000 | 11 1/2 | 10 1/4 | 11 1/2 | 0 | |||
13483 | MARQ | 0 | 0 | ||||||
13484 | MARQA | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 | 500 |
13485 | MARS | 0 | 0 | ||||||
13486 | MARSA | 100 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2200 |
13487 | MARSB | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 1900 |
13488 | MARSG | 10 | 100 1/2 | 100 | 100 1/2 | 100 | 98 1/2 | 100 1/2 | 60 |
13489 | MART | 15000 | 0.0060 | 0.0060 | 0.0200 | 0 | |||
13490 | MARTW | 15000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
13491 | MARU | 0 | 0 | ||||||
13492 | MARUY | 0 | 0 | ||||||
13493 | MARXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.39 | 5.57 | 10073 |
13494 | MARY | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/4 | 1000 |
13495 | MAS | 4300 | 29 | 29 3/8 | 29 3/8 | 29 | 29 | 29 1/4 | 8200 |
13496 | MASB | 200 | 31 1/4 | 31 | 31 1/4 | 31 | 31 | 31 3/4 | 800 |
13497 | MASK | 200 | 10 3/4 | 10 1/4 | 10 7/8 | 10 1/4 | 10 1/4 | 10 3/4 | 18500 |
13498 | MASPX | 0 | 16.86 | 16.86 | 17.79 | 0 | |||
13499 | MASTX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
13500 | MASX | 100 | 11 7/8 | 12 | 12 | 11 7/8 | 11 7/8 | 12 | 7200 |
13501 | MASY | 25000 | 0.0225 | 0 | |||||
13502 | MAT | 100 | 31 1/2 | 31 5/8 | 32 1/4 | 0 | |||
13503 | MATCX | 0 | 5.09 | 5.09 | 5.37 | 0 | |||
13504 | MATE | 1800 | 19 1/2 | 19 1/2 | 21 1/2 | 0 | |||
13505 | MATEX | 0 | 10.94 | 10.94 | 11.40 | 0 | |||
13506 | MATH | 1000 | 5 3/8 | 5 1/8 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 44600 |
13507 | MATK | 100 | 24 3/4 | 24 1/4 | 24 3/4 | 23 1/4 | 24 | 24 3/4 | 66200 |
13508 | MATRX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
13509 | MATT | 2000 | 1 9/16 | 1 9/16 | 1 5/8 | 0 | |||
13510 | MATW | 5000 | 19 3/64 | 19 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 17200 |
13511 | MATWX | 0 | 15.61 | 15.61 | 16.47 | 0 | |||
13512 | MATX | 2500 | 18 | 17 3/4 | 18 | 17 3/4 | 17 1/2 | 18 | 9600 |
13513 | MATXX | 0 | 0 | ||||||
13514 | MAUI | 300 | 46.5000 | 45.0000 | 48.0000 | 0 | |||
13515 | MAUTX | 0 | 10.00 | 10.00 | 10.42 | 0 | |||
13516 | MAVK | 1000 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/8 | 8 1/2 | 2400 |
13517 | MAVR | 600 | 1.0000 | 0.5000 | 1.0000 | 0 | |||
13518 | MAW | 1000 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | |||
13519 | MAWIX | 0 | 8.73 | 8.73 | 9.09 | 0 | |||
13520 | MAX | 100 | 8 3/8 | 0 | |||||
13521 | MAXA | 0 | 0 | ||||||
13522 | MAXC | 2000 | 8 | 7 3/4 | 8 1/4 | 0 | |||
13523 | MAXE | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 1200 |
13524 | MAXI | 500 | 27 1/4 | 27 | 27 1/4 | 27 | 27 | 27 1/4 | 23000 |
13525 | MAXM | 200 | 13 1/4 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 600 |
13526 | MAXS | 2000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/4 | 5 3/4 | 16800 |
13527 | MAY | 500 | 36 3/8 | 36 1/8 | 36 1/2 | 0 | |||
13528 | MAYMF | 0 | 0 | ||||||
13529 | MAYNY | 0 | 0 | ||||||
13530 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | |||
13531 | MAZ | 0 | 0 | ||||||
13532 | MB | 300 | 7 | 6 7/8 | 7 1/4 | 0 | |||
13533 | MBA | 0 | 81.09 | 80.72 | 81.37 | 80.56 | 0 | ||
13534 | MBAFX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
13535 | MBAGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13536 | MBAH | 200 | 1.5000 | 0.7500 | 1.2500 | 0 | |||
13537 | MBAJX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
13538 | MBAKX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
13539 | MBAMX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
13540 | MBASX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
13541 | MBAZX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
13542 | MBBAX | 0 | 28.11 | 28.11 | 28.11 | 0 | |||
13543 | MBBBF | 0 | 0 | ||||||
13544 | MBBC | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/4 | 2000 |
13545 | MBBLX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
13546 | MBBVX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 |
13547 | MBCAX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
13548 | MBCCX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
13549 | MBCIX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
13550 | MBCMX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
13551 | MBCOX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
13552 | MBCPX | 0 | 30.05 | 30.05 | 30.05 | 0 | |||
13553 | MBCTX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
13554 | MBCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.08 | 3.89 | 12235 |
13555 | MBD/WD | 0 | 0 | ||||||
13556 | MBDC | 0 | 0 | ||||||
13557 | MBDCX | 0 | 13.84 | 13.84 | 13.84 | 0 | |||
13558 | MBDRX | 0 | 16.73 | 16.73 | 16.73 | 0 | |||
13559 | MBDVX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
13560 | MBEFX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
13561 | MBFA | 200 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 1700 |
13562 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | |||
13563 | MBFD | 0 | 0 | ||||||
13564 | MBFDC | 200 | 4 1/4 | 4 | 4 1/4 | 0 | |||
13565 | MBFGX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
13566 | MBFHY | 0 | 0 | ||||||
13567 | MBFMX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
13568 | MBFSX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
13569 | MBGCX | 0 | 9.37 | 9.37 | 9.37 | 0 | |||
13570 | MBGEX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
13571 | MBGOX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
13572 | MBGRX | 0 | 16.81 | 16.81 | 16.81 | 0 | |||
13573 | MBGUX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
13574 | MBGVX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
13575 | MBHCX | 0 | 4.39 | 4.39 | 4.39 | 0 | |||
13576 | MBHDX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
13577 | MBHIX | 0 | 7.87 | 7.87 | 7.87 | 0 | |||
13578 | MBHQX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
13579 | MBI | 300 | 74 7/8 | 75 1/8 | 75 1/2 | 0 | |||
13580 | MBIA | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 28 1/2 | 1000 |
13581 | MBIEX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
13582 | MBK | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 3/4 | 25 3/4 | 1000 |
13583 | MBKT | 700 | 28.5000 | 0 | |||||
13584 | MBLA | 73300 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
13585 | MBLC | 1000 | 2.0000 | 0 | |||||
13586 | MBLCF | 0 | 0 | ||||||
13587 | MBLDX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
13588 | MBLE | 1200 | 22 | 22 | 22 3/4 | 22 | 22 | 22 3/4 | 2400 |
13589 | MBLF | 200 | 20 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 900 |
13590 | MBLFX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
13591 | MBLG | 1800 | 0.2812 | 0.2187 | 0.2812 | 0 | |||
13592 | MBLM | 700 | 21 7/8 | 21 1/2 | 21 7/8 | 21 1/2 | 21 5/8 | 21 7/8 | 43600 |
13593 | MBLMX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
13594 | MBLOX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
13595 | MBLTX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
13596 | MBLY | 0 | 0 | ||||||
13597 | MBLYA | 2500 | 11/16 | 3/4 | 1 | 0 | |||
13598 | MBMCX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
13599 | MBMHX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
13600 | MBMI | 300 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 1400 |
13601 | MBMIX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
13602 | MBMMX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
13603 | MBMNX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
13604 | MBMTX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
13605 | MBN | 700 | 31 | 0 | |||||
13606 | MBNBX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
13607 | MBNCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 |
13608 | MBNJX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
13609 | MBNKX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
13610 | MBNLX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
13611 | MBNWX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
13612 | MBNXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.05 | 3.82 | 8103 |
13613 | MBNY | 600 | 31 | 31 | 31 | 31 | 31 | 33 | 600 |
13614 | MBNYX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
13615 | MBOC | 2000 | 3 1/4 | 3 1/16 | 3 1/4 | 3 1/16 | 2 3/4 | 3 3/8 | 4000 |
13616 | MBOHX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
13617 | MBORX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
13618 | MBPCX | 0 | 22.15 | 22.15 | 22.15 | 0 | |||
13619 | MBPNX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
13620 | MBPYX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
13621 | MBQRX | 0 | 19.90 | 19.90 | 19.90 | 0 | |||
13622 | MBR | 300 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 | 7 1/2 | 500 |
13623 | MBRK | 100 | 1 | 1 | 1 1/2 | 0 | |||
13624 | MBRW | 900 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 1900 |
13625 | MBS | 600 | 9 3/8 | 9 | 9 3/8 | 0 | |||
13626 | MBSIX | 0 | 7.90 | 7.90 | 7.90 | 0 | |||
13627 | MBSPX | 0 | 16.37 | 16.37 | 16.37 | 0 | |||
13628 | MBSV | 3000 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
13629 | MBTCX | 0 | 4.93 | 4.93 | 4.93 | 0 | |||
13630 | MBTEX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
13631 | MBTWX | 0 | 15.18 | 15.18 | 15.18 | 0 | |||
13632 | MBUTX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13633 | MBVAX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
13634 | MBVT | 200 | 15 | 15 | 15 | 15 | 13 3/4 | 15 1/4 | 200 |
13635 | MBWIX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
13636 | MBY | 200 | 7 1/8 | 0 | |||||
13637 | MC | 500 | 167 1/4 | 167 1/4 | 167 1/4 | 167 1/4 | 166 7/8 | 167 7/8 | 500 |
13638 | MCA | 3700 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | |||
13639 | MCABX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
13640 | MCACX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
13641 | MCAF | 1000 | 37 3/4 | 38 | 38 | 36 3/4 | 36 3/4 | 37 3/4 | 45700 |
13642 | MCAM | 100 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 16 | 700 |
13643 | MCAP | 2000 | 5 3/8 | 5 3/8 | 6 | 0 | |||
13644 | MCAR | 500 | 4.5000 | 4.3750 | 4.5000 | 4.3750 | 4.2500 | 4.5000 | 1700 |
13645 | MCARX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.04 | 0 |
13646 | MCATX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.18 | 0 |
13647 | MCAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.16 | 5.31 | 3939 |
13648 | MCBAX | 0 | 27.93 | 27.93 | 27.93 | 0 | |||
13649 | MCBDX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
13650 | MCBN | 525 | 17 1/8 | 16 | 20 1/4 | 0 | |||
13651 | MCBS | 200 | 18 | 17 7/8 | 18 3/8 | 0 | |||
13652 | MCC | 1000 | 12 1/2 | 0 | |||||
13653 | MCCAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 |
13654 | MCCI | 500 | 17 1/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/4 | 6100 |
13655 | MCCL | 500 | 4 3/4 | 4 1/4 | 5 1/2 | 0 | |||
13656 | MCCNX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.14 | 0 |
13657 | MCCO | 3000 | 9 3/4 | 9 | 9 3/4 | 0 | |||
13658 | MCCPX | 0 | 29.83 | 29.83 | 29.83 | 0 | |||
13659 | MCCR | 0 | 0 | ||||||
13660 | MCCRK | 1000 | 23 3/4 | 23 3/4 | 24 | 23 3/4 | 23 3/4 | 23 7/8 | 20300 |
13661 | MCCTX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
13662 | MCCY | 0 | 0 | ||||||
13663 | MCCYO | 0 | 0 | ||||||
13664 | MCD | 200 | 44 7/8 | 44 7/8 | 45 | 44 3/4 | 44 1/2 | 46 | 9500 |
13665 | MCDCX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
13666 | MCDRX | 0 | 16.54 | 16.54 | 16.54 | 0 | |||
13667 | MCDY | 1500 | 8 15/16 | 9 1/4 | 9 1/4 | 8 3/4 | 8 7/8 | 9 | 394000 |
13668 | MCDpE | 1800 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1800 | ||
13669 | MCEFX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
13670 | MCEM | 200 | 12.0000 | 11.5000 | 12.2500 | 0 | |||
13671 | MCF | 1400 | 10 1/8 | 9 7/8 | 10 1/2 | 0 | |||
13672 | MCFC | 500 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 500 | ||
13673 | MCFE | 1500 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 5900 |
13674 | MCFGX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
13675 | MCFIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 |
13676 | MCFL | 100 | 0.0625 | 0 | |||||
13677 | MCFR | 2000 | 1 13/16 | 1 3/4 | 2 1/8 | 0 | |||
13678 | MCFSX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
13679 | MCFTX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.97 | 0 |
13680 | MCFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.94 | 3.84 | 916 |
13681 | MCGAX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 16.52 | 0 |
13682 | MCGBX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
13683 | MCGCX | 0 | 9.37 | 9.37 | 9.37 | 0 | |||
13684 | MCGFX | 0 | 13.45 | 13.45 | 13.45 | 0 | |||
13685 | MCGLX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.15 | 0 |
13686 | MCGOX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
13687 | MCGRX | 0 | 16.73 | 16.73 | 16.73 | 0 | |||
13688 | MCGVX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
13689 | MCHB | 5 | 5600.00 | 0 | |||||
13690 | MCHCX | 0 | 4.39 | 4.39 | 4.39 | 0 | |||
13691 | MCHIX | 0 | 7.88 | 7.88 | 7.88 | 0 | |||
13692 | MCHM | 2500 | 3 7/8 | 3 15/16 | 3 15/16 | 3 3/4 | 3 13/16 | 3 15/16 | 6300 |
13693 | MCHML | 1000 | 2 | 2 | 2 3/8 | 0 | |||
13694 | MCHMM | 3000 | 1 | 3/4 | 1 1/4 | 0 | |||
13695 | MCHMN | 1000 | 2 3/4 | 2 1/2 | 4 | 0 | |||
13696 | MCHP | 100 | 29 1/4 | 29 | 29 3/4 | 28 1/2 | 28 1/2 | 29 1/4 | 91000 |
13697 | MCHQX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
13698 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
13699 | MCHT | 0 | 0 | ||||||
13700 | MCI | 100 | 35 5/8 | 0 | |||||
13701 | MCIC | 4100 | 26 | 26 1/8 | 26 1/8 | 25 7/8 | 26 | 26 1/8 | 294900 |
13702 | MCIEX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
13703 | MCIXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.25 | 5.46 | 1097 |
13704 | MCK | 200 | 49 7/8 | 49 3/4 | 49 7/8 | 49 3/4 | 49 1/2 | 50 | 1000 |
13705 | MCL | 100 | 18 1/2 | 18 1/4 | 18 3/4 | 0 | |||
13706 | MCLC | 0 | 0 | ||||||
13707 | MCLL | 1000 | 17 1/8 | 17 | 17 1/4 | 16 13/16 | 16 3/4 | 17 1/4 | 14900 |
13708 | MCLMX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
13709 | MCLOX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
13710 | MCLTX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
13711 | MCMC | 1000 | 4 7/8 | 4 3/4 | 5 5/8 | 0 | |||
13712 | MCMG | 0 | 0 | ||||||
13713 | MCMIX | 0 | 8.21 | 8.21 | 8.21 | 0 | |||
13714 | MCMTX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
13715 | MCMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.95 | 5.08 | 4063 |
13716 | MCN | 200 | 23 1/8 | 23 1/4 | 23 5/8 | 0 | |||
13717 | MCNM | 0 | 0 | ||||||
13718 | MCNMX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 |
13719 | MCNYX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.50 | 0 |
13720 | MCNp | 700 | 25 5/8 | 0 | |||||
13721 | MCNpT | 200 | 27 1/4 | 0 | |||||
13722 | MCOAX | 0 | 13.55 | 13.55 | 14.34 | 0 | |||
13723 | MCOM | 100 | 12 1/4 | 12 3/4 | 12 7/8 | 12 | 11 3/4 | 12 1/4 | 20400 |
13724 | MCON | 1000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 3000 |
13725 | MCOXX | 0 | 0.48 | 3.39 | 3.69 | 2813 | |||
13726 | MCP | 300 | 45 1/2 | 0 | |||||
13727 | MCPAX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 17.28 | 0 |
13728 | MCPCX | 0 | 21.90 | 21.90 | 21.90 | 0 | |||
13729 | MCPNX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
13730 | MCPRX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
13731 | MCQRX | 0 | 19.80 | 19.80 | 19.80 | 0 | |||
13732 | MCR | 200 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 200 |
13733 | MCRE | 20000 | 0.0200 | 0.0200 | 0.0250 | 0 | |||
13734 | MCRI | 200 | 3 3/4 | 3 1/2 | 4 | 0 | |||
13735 | MCRL | 500 | 15 3/4 | 16 1/8 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 1300 |
13736 | MCRN | 1000 | 4 | 4 | 4 | 4 | 3 5/8 | 4 | 2000 |
13737 | MCRS | 1200 | 46 7/8 | 46 3/4 | 47 | 46 3/4 | 46 3/4 | 47 1/4 | 4700 |
13738 | MCRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.65 | 3.76 | 1563 |
13739 | MCS | 500 | 27 | 26 1/2 | 27 1/8 | 0 | |||
13740 | MCSAX | 0 | 25.31 | 25.31 | 26.78 | 0 | |||
13741 | MCSB | 0 | 0 | ||||||
13742 | MCSCX | 0 | 25.18 | 25.18 | 25.18 | 0 | |||
13743 | MCSEX | 0 | 19.18 | 19.18 | 19.77 | 0 | |||
13744 | MCSGX | 0 | 8.38 | 8.38 | 8.38 | 0 | |||
13745 | MCSI | 1000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 5100 |
13746 | MCSIW | 2500 | 3.7500 | 0 | |||||
13747 | MCSPX | 0 | 16.27 | 16.27 | 16.27 | 0 | |||
13748 | MCSVX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
13749 | MCSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.67 | 4.38 | 4207 |
13750 | MCSY | 2000 | 66 1/2 | 66 1/4 | 67 | 65 3/4 | 65 3/4 | 66 1/2 | 37800 |
13751 | MCSw | 0 | 22 | 23 5/8 | 0 | ||||
13752 | MCT | 400 | 11 7/8 | 11 1/2 | 11 7/8 | 0 | |||
13753 | MCTCX | 0 | 4.90 | 4.90 | 4.90 | 0 | |||
13754 | MCTH | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 | 21 1/2 | 100 |
13755 | MCTI | 1000 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 10100 |
13756 | MCTL | 1000 | 9 3/4 | 9 5/8 | 9 3/4 | 9 3/8 | 9 1/4 | 9 3/4 | 19200 |
13757 | MCTMX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.62 | 0 |
13758 | MCTWX | 0 | 15.10 | 15.10 | 15.10 | 0 | |||
13759 | MCTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.22 | 4.13 | 776 |
13760 | MCU | 1000 | 27 7/8 | 0 | |||||
13761 | MCU.W | 0 | 0 | ||||||
13762 | MCU/WS | 100 | 10 3/8 | 0 | |||||
13763 | MCUA | 0 | 0 | ||||||
13764 | MCUAF | 2000 | 4 15/16 | 5 | 5 1/16 | 4 15/16 | 4 15/16 | 5 1/16 | 15800 |
13765 | MCUpD | 500 | 95 5/8 | 0 | |||||
13766 | MCUpE | 3000 | 99 13/16 | 0 | |||||
13767 | MCWIX | 0 | 8.71 | 8.71 | 8.71 | 0 | |||
13768 | MCX | 500 | 3 1/2 | 3 1/4 | 3 9/16 | 0 | |||
13769 | MCZ | 0 | 25 7/8 | 26 3/8 | 0 | ||||
13770 | MD | 500 | 95 1/2 | 93 | 96 3/8 | 93 | 95 3/8 | 96 | 1700 |
13771 | MDA | 200 | 54 5/8 | 54 1/4 | 54 7/8 | 0 | |||
13772 | MDAJX | 0 | 9.53 | 9.53 | 9.93 | 0 | |||
13773 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | |||
13774 | MDAMX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
13775 | MDAN | 1000 | 0.3500 | 0.2500 | 0.7500 | 0 | |||
13776 | MDB | 1500 | 15 1/4 | 0 | |||||
13777 | MDBAX | 0 | 28.39 | 28.39 | 29.96 | 0 | |||
13778 | MDBK | 500 | 21 | 21 | 21 | 21 | 21 | 21 1/2 | 500 |
13779 | MDBLX | 0 | 11.39 | 11.39 | 12.02 | 0 | |||
13780 | MDC | 100 | 7 1/8 | 0 | |||||
13781 | MDCC | 1000 | 9 1/2 | 9 1/4 | 9 1/2 | 0 | |||
13782 | MDCD | 1000 | 10 1/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 | 10 3/8 | 57300 |
13783 | MDCI | 800 | 2 1/2 | 2 1/2 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 37100 |
13784 | MDCL | 600 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 3/8 | 1100 |
13785 | MDCLW | 3000 | 3/8 | 5/16 | 7/16 | 0 | |||
13786 | MDCMX | 0 | 11.77 | 11.77 | 12.26 | 0 | |||
13787 | MDCN | 0 | 0 | ||||||
13788 | MDCO | 800 | 5 5/16 | 5 3/8 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 19500 |
13789 | MDCPX | 0 | 30.55 | 30.55 | 32.24 | 0 | |||
13790 | MDCR | 1000 | 1 | 1 | 1 | 1 | 1 | 1 5/8 | 1000 |
13791 | MDCTX | 0 | 11.76 | 11.76 | 11.88 | 0 | |||
13792 | MDCXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.12 | 3.84 | 217 |
13793 | MDD | 100 | 18 | 0 | |||||
13794 | MDDCX | 0 | 13.90 | 13.90 | 14.67 | 0 | |||
13795 | MDDRX | 0 | 16.81 | 16.81 | 17.74 | 0 | |||
13796 | MDDVX | 0 | 12.25 | 12.25 | 12.93 | 0 | |||
13797 | MDE | 0 | 0 | ||||||
13798 | MDEC | 0 | 0 | ||||||
13799 | MDEFX | 0 | 14.49 | 14.49 | 15.29 | 0 | |||
13800 | MDEST | 0 | 0 | ||||||
13801 | MDEX | 100 | 11 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 2200 |
13802 | MDEpA | 100 | 29 1/4 | 0 | |||||
13803 | MDEpB | 100 | 29 1/2 | 0 | |||||
13804 | MDFGX | 0 | 12.49 | 12.49 | 13.18 | 0 | |||
13805 | MDFSX | 0 | 9.75 | 9.75 | 10.16 | 0 | |||
13806 | MDGCX | 0 | 9.44 | 9.44 | 9.96 | 0 | |||
13807 | MDGOX | 0 | 9.56 | 9.56 | 9.96 | 0 | |||
13808 | MDGP | 9300 | 0.0350 | 0.0350 | 0.0450 | 0 | |||
13809 | MDGRX | 0 | 16.79 | 16.79 | 17.72 | 0 | |||
13810 | MDGVX | 0 | 10.46 | 10.46 | 11.04 | 0 | |||
13811 | MDHCX | 0 | 4.81 | 4.81 | 5.08 | 0 | |||
13812 | MDHDX | 0 | 13.56 | 13.56 | 14.31 | 0 | |||
13813 | MDHIX | 0 | 7.87 | 7.87 | 8.20 | 0 | |||
13814 | MDHQX | 0 | 11.79 | 11.79 | 12.28 | 0 | |||
13815 | MDI | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 200 | ||
13816 | MDIA | 1500000 | 0.0012 | 0 | |||||
13817 | MDIEX | 0 | 11.51 | 11.51 | 12.15 | 0 | |||
13818 | MDIN | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 13200 |
13819 | MDING | 10 | 91 | 87 | 91 | 0 | |||
13820 | MDISX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 |
13821 | MDITX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.15 | 0 |
13822 | MDK | 1000 | 4 1/2 | 0 | |||||
13823 | MDLB | 100 | 287.7500 | 0 | |||||
13824 | MDLD | 400 | 12 1/2 | 13 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 14500 |
13825 | MDLI | 100 | 20 1/4 | 20 | 20 3/8 | 20 | 20 | 20 1/4 | 20000 |
13826 | MDLMX | 0 | 9.97 | 9.97 | 10.07 | 0 | |||
13827 | MDLOX | 0 | 13.98 | 13.98 | 14.75 | 0 | |||
13828 | MDLTX | 0 | 11.05 | 11.05 | 11.66 | 0 | |||
13829 | MDMA | 2000 | 1.0000 | 0 | |||||
13830 | MDMBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
13831 | MDMC | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 | 1 5/8 | 3000 |
13832 | MDMCW | 1500 | 1/8 | 1/8 | 3/8 | 0 | |||
13833 | MDMCZ | 1500 | 1/8 | 1/8 | 1/4 | 0 | |||
13834 | MDMIX | 0 | 8.21 | 8.21 | 8.55 | 0 | |||
13835 | MDMTX | 0 | 10.08 | 10.08 | 10.18 | 0 | |||
13836 | MDMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.27 | 4.11 | 359 |
13837 | MDNKX | 0 | 11.40 | 11.40 | 11.88 | 0 | |||
13838 | MDNLX | 0 | 10.40 | 10.40 | 10.83 | 0 | |||
13839 | MDNR | 1200 | 0.1300 | 0.1250 | 0.2187 | 0 | |||
13840 | MDO | 0 | 214.46 | 214.46 | 214.46 | 214.46 | 0 | ||
13841 | MDP | 300 | 39 1/8 | 41 5/8 | 42 1/8 | 0 | |||
13842 | MDPCX | 0 | 23.12 | 23.12 | 24.40 | 0 | |||
13843 | MDPNX | 0 | 12.86 | 12.86 | 13.57 | 0 | |||
13844 | MDPWL | 100 | 71.6500 | 0 | |||||
13845 | MDPWM | 100 | 62.0000 | 0 | |||||
13846 | MDPWN | 100 | 44.4500 | 0 | |||||
13847 | MDQ | 800 | 1 1/2 | 0 | |||||
13848 | MDQRX | 0 | 21.23 | 21.23 | 22.41 | 0 | |||
13849 | MDR | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/4 | 21 1/8 | 100 |
13850 | MDRX | 1000 | 17 5/8 | 16 1/8 | 20 3/8 | 15 3/4 | 17 5/8 | 17 3/4 | 220700 |
13851 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | |||
13852 | MDS | 0 | 0 | ||||||
13853 | MDSC | 300 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8437 | 300 |
13854 | MDSI | 4000 | 0.0100 | 0 | |||||
13855 | MDSIX | 0 | 7.90 | 7.90 | 8.23 | 0 | |||
13856 | MDSLF | 1500 | 1 1/2 | 1 7/16 | 1 9/16 | 0 | |||
13857 | MDSN | 1500 | 35 1/4 | 35 5/8 | 35 5/8 | 35 | 35 | 35 1/2 | 9000 |
13858 | MDSPX | 0 | 16.85 | 16.85 | 17.78 | 0 | |||
13859 | MDT | 300 | 50 7/8 | 50 1/4 | 51 1/4 | 50 1/4 | 50 5/8 | 51 1/8 | 2800 |
13860 | MDTA | 200 | 0.1875 | 0 | |||||
13861 | MDTC | 1000 | 4 63/64 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 1800 |
13862 | MDTCX | 0 | 5.07 | 5.07 | 5.35 | 0 | |||
13863 | MDTN | 0 | 0 | ||||||
13864 | MDTWX | 0 | 15.56 | 15.56 | 16.42 | 0 | |||
13865 | MDU | 500 | 20 5/8 | 20 5/8 | 21 1/8 | 0 | |||
13866 | MDURN | 200 | 60.6000 | 0 | |||||
13867 | MDURP | 100 | 60.5000 | 0 | |||||
13868 | MDV | 100 | 17 5/8 | 17 1/8 | 17 3/4 | 0 | |||
13869 | MDVP | 1000 | 0.2900 | 0 | |||||
13870 | MDVR | 0 | 0 | ||||||
13871 | MDWA | 0 | 0 | ||||||
13872 | MDWIX | 0 | 8.73 | 8.73 | 9.09 | 0 | |||
13873 | MDWV | 1800 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 | 5 1/4 | 2100 |
13874 | MDXBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
13875 | MDXR | 300 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 4200 |
13876 | MDY | 200 | 43 | 0 | |||||
13877 | MDYN | 300 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 2800 |
13878 | ME | 0 | 0 | ||||||
13879 | ME+A | 0 | 0 | ||||||
13880 | MEA | 100 | 54 3/8 | 54 3/8 | 54 3/8 | 54 3/8 | 54 1/8 | 54 1/2 | 100 |
13881 | MEAS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13882 | MEBR | 0 | 0 | ||||||
13883 | MEC | 400 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
13884 | MECC | 500 | 26 | 25 1/4 | 26 | 25 1/4 | 25 1/4 | 26 | 5800 |
13885 | MECK | 400 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/4 | 12 3/8 | 13 1/4 | 5200 |
13886 | MECN | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/4 | 300 |
13887 | MECS | 3000 | 9 1/8 | 9 3/4 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/4 | 30600 |
13888 | MECp | 100 | 24 5/8 | 0 | |||||
13889 | MED | 10000 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
13890 | MEDA | 200 | 36 3/4 | 37 1/4 | 37 1/4 | 36 3/4 | 36 3/4 | 37 1/4 | 5900 |
13891 | MEDC | 1000 | 14 5/8 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 5200 |
13892 | MEDD | 1000 | 25/32 | 25/32 | 25/32 | 25/32 | 21/32 | 25/32 | 1200 |
13893 | MEDI | 1000 | 20 | 19 1/2 | 20 | 19 1/4 | 19 1/2 | 20 | 43800 |
13894 | MEDM | 1000 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 1/2 | 1400 |
13895 | MEDO | 15000 | 0.0350 | 0.0300 | 0.0400 | 0 | |||
13896 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
13897 | MEDS | 1000 | 11 1/2 | 11 1/8 | 11 1/2 | 11 | 11 1/8 | 11 1/2 | 34200 |
13898 | MEDW | 1000 | 1 1/8 | 7/8 | 1 1/8 | 0 | |||
13899 | MEDX | 200 | 6 7/8 | 7 | 7 | 6 1/2 | 6 5/8 | 6 7/8 | 23100 |
13900 | MEDXW | 400 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 13/16 | 400 |
13901 | MEDY | 1000 | 1 3/8 | 1 5/16 | 1 3/8 | 1 1/4 | 1 5/16 | 1 7/16 | 57500 |
13902 | MEDp | 800 | 4 3/8 | 4 7/16 | 4 13/16 | 0 | |||
13903 | MEE | 500 | 9 7/8 | 0 | |||||
13904 | MEED | 0 | 0 | ||||||
13905 | MEEIX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
13906 | MEEO | 300 | 6.7500 | 6.5000 | 7.0000 | 0 | |||
13907 | MEF | 1000 | 7 1/8 | 6 3/4 | 7 3/8 | 0 | |||
13908 | MEG.A | 0 | 0 | ||||||
13909 | MEG/A | 100 | 30 1/4 | 31 1/8 | 31 1/2 | 0 | |||
13910 | MEGA | 0 | 0 | ||||||
13911 | MEGBX | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0 |
13912 | MEGF | 0 | 0 | ||||||
13913 | MEGFJ | 0 | 0 | ||||||
13914 | MEGFQ | 1000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.2400 | 1200 |
13915 | MEGH | 3100 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.2500 | 3600 |
13916 | MEGI | 5000 | 0.0200 | 0.0250 | 0.0400 | 0 | |||
13917 | MEGIC | 0 | 0 | ||||||
13918 | MEGO | 300 | 7 7/8 | 6 3/4 | 7 7/8 | 6 3/4 | 6 3/4 | 7 7/8 | 1000 |
13919 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | |||
13920 | MEH | 400 | 28 5/8 | 28 1/4 | 28 5/8 | 0 | |||
13921 | MEIBX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
13922 | MEICX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
13923 | MEIIQ | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
13924 | MEIS | 100 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5000 | 2.7500 | 1100 |
13925 | MEIV | 10000 | 0.2500 | 0.0625 | 0.5000 | 0 | |||
13926 | MEK | 200 | 105 | 0 | |||||
13927 | MEL | 200 | 51 3/4 | 51 5/8 | 52 | 0 | |||
13928 | MELL | 10000 | 0.6250 | 0.5000 | 1.2500 | 0 | |||
13929 | MELO | 0 | 0 | ||||||
13930 | MELpI | 200 | 26 1/8 | 0 | |||||
13931 | MELpJ | 200 | 25 7/8 | 0 | |||||
13932 | MELpK | 10400 | 26 19/64 | 0 | |||||
13933 | MEM | 300 | 3 1/8 | 0 | |||||
13934 | MEMD | 0 | 0 | ||||||
13935 | MEMKX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
13936 | MEML | 0 | 0 | ||||||
13937 | MEMLA | 22000 | 0.1700 | 0.1875 | 0.3125 | 0 | |||
13938 | MEMO | 2500 | 2 7/16 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 12900 |
13939 | MEMXY | 2500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 27/32 | 3500 |
13940 | MEN | 500 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | |||
13941 | MENI | 600 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
13942 | MENJ | 200 | 13/16 | 15/16 | 15/16 | 13/16 | 13/16 | 15/16 | 1200 |
13943 | MENS | 0 | 0 | ||||||
13944 | MENT | 50000 | 16 | 16 | 16 | 15 7/8 | 15 7/8 | 16 | 263300 |
13945 | MENU | 200 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.6250 | 200 |
13946 | MEO | 0 | 66.77 | 0 | |||||
13947 | MEOH | 0 | 0 | ||||||
13948 | MEOHF | 2000 | 7 15/16 | 7 7/8 | 8 | 7 7/8 | 7 15/16 | 8 1/8 | 102200 |
13949 | MEPL | 200 | 11.0000 | 0 | |||||
13950 | MER | 100 | 50 3/4 | 51 3/8 | 51 7/8 | 0 | |||
13951 | MERA | 0 | 0 | ||||||
13952 | MERAY | 0 | 0 | ||||||
13953 | MERC | 0 | 0 | ||||||
13954 | MERCS | 1000 | 20 3/4 | 20 1/2 | 20 7/8 | 20 3/8 | 20 5/8 | 20 7/8 | 89000 |
13955 | MERDX | 0 | 29.34 | 29.34 | 29.34 | 0 | |||
13956 | MERFX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 |
13957 | MERI | 200 | 31 | 28 1/2 | 31 | 0 | |||
13958 | MERQ | 2000 | 17 1/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 1/2 | 33900 |
13959 | MERS | 3000 | 1 1/16 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 4000 |
13960 | MERX | 1000 | 30 | 30 1/8 | 30 1/4 | 30 | 29 5/8 | 30 1/4 | 2300 |
13961 | MERpA | 1700 | 28 13/16 | 28 13/16 | 28 13/16 | 28 13/16 | 1700 | ||
13962 | MES | 500 | 31 | 31 1/8 | 31 5/8 | 0 | |||
13963 | MESA | 600 | 9 1/8 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 11000 |
13964 | MESW | 2000 | 16 1/2 | 16 | 16 1/4 | 0 | |||
13965 | MET | 300 | 8 1/2 | 0 | |||||
13966 | META | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 8 3/4 | 9 3/8 | 800 |
13967 | METB | 200 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 1100 |
13968 | METE | 600 | 3.0000 | 2.0000 | 3.0000 | 0 | |||
13969 | METG | 11500 | 30 13/64 | 29 3/4 | 30 3/4 | 0 | |||
13970 | METH | 0 | 0 | ||||||
13971 | METHA | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 43900 |
13972 | METHB | 700 | 14 1/4 | 14 1/4 | 14 1/2 | 0 | |||
13973 | METL | 0 | 0 | ||||||
13974 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | |||
13975 | METP | 700 | 1.2500 | 1.1250 | 2.0000 | 0 | |||
13976 | METS | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 | 1 3/4 | 100 |
13977 | METV | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 10000 |
13978 | MEV | 0 | 80.03 | 0 | |||||
13979 | MEVCX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
13980 | MEX | 0 | 80.65 | 80.39 | 81.01 | 80.21 | 0 | ||
13981 | MEXC | 100 | 2.0000 | 0 | |||||
13982 | MEXI | 0 | 0 | ||||||
13983 | MEXIC | 0 | 0 | ||||||
13984 | MEpA | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 3300 | ||
13985 | MEpB | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 300 | ||
13986 | MF | 500 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/2 | 19 3/8 | 19 7/8 | 700 |
13987 | MFAC | 500 | 12 1/4 | 12 1/4 | 13 1/4 | 0 | |||
13988 | MFALX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.33 | 0 |
13989 | MFARX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 |
13990 | MFBBX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
13991 | MFBC | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 1/4 | 300 |
13992 | MFBFX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.24 | 0 |
13993 | MFCB | 1000 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 27 3/4 | 29 3/4 | 1000 |
13994 | MFCO | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 1000 |
13995 | MFCX | 100 | 16 | 15 1/2 | 16 | 0 | |||
13996 | MFEGX | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 27.53 | 0 |
13997 | MFFC | 1000 | 15 1/2 | 15 1/2 | 16 | 0 | |||
13998 | MFFLX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 |
13999 | MFGBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
14000 | MFGL | 600 | 0.1250 | 0.1250 | 4.0000 | 0 | |||
14001 | MFGSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.41 | 0 |
14002 | MFI | 100 | 14 1/8 | 14 1/8 | 14 5/8 | 0 | |||
14003 | MFIAX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.27 | 0 |
14004 | MFIBX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
14005 | MFIC | 500 | 1 13/16 | 1 3/4 | 1 13/16 | 0 | |||
14006 | MFIFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.75 | 0 |
14007 | MFIIX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 22.17 | 0 |
14008 | MFIN | 100 | 18 1/4 | 18 1/4 | 18 3/4 | 0 | |||
14009 | MFINX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
14010 | MFIOX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 |
14011 | MFISX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 |
14012 | MFIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.09 | 5.26 | 916 |
14013 | MFLR | 2000 | 11 3/8 | 10 3/4 | 11 3/4 | 0 | |||
14014 | MFLXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36 | 4.25 | 329 |
14015 | MFM | 2000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 4000 |
14016 | MFM.A | 0 | 0 | ||||||
14017 | MFM.B | 0 | 0 | ||||||
14018 | MFMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.19 | 5.36 | 3288 |
14019 | MFN | 400 | 12 1/2 | 12 1/2 | 12 7/8 | 0 | |||
14020 | MFO | 1000 | 18 | 18 3/4 | 19 1/4 | 0 | |||
14021 | MFOR | 0 | 0 | ||||||
14022 | MFOwr | 0 | 0 | ||||||
14023 | MFRBX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 |
14024 | MFRCX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
14025 | MFRFX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.38 | 0 |
14026 | MFRI | 1600 | 6 5/8 | 6 1/4 | 7 | 0 | |||
14027 | MFRM | 100 | 14.0000 | 0 | |||||
14028 | MFSB | 500 | 17 | 16 3/4 | 18 | 0 | |||
14029 | MFSCX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.92 | 0 |
14030 | MFSL | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 | 2200 |
14031 | MFSMX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.86 | 0 |
14032 | MFSSX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 |
14033 | MFST | 100 | 49 3/4 | 49 | 50 1/4 | 49 | 49 1/4 | 49 3/4 | 89000 |
14034 | MFSTP | 1000 | 46 | 46 1/8 | 46 1/2 | 0 | |||
14035 | MFT | 300 | 13 5/8 | 13 1/2 | 14 1/2 | 0 | |||
14036 | MFTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.43 | 4.41 | 10100 |
14037 | MFUN | 100 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
14038 | MFV | 700 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | |||
14039 | MFWBX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
14040 | MFWTX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.37 | 0 |
14041 | MFWVX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.18 | 0 |
14042 | MFXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.29 | 4.21 | 572 |
14043 | MG | 1300 | 7 7/8 | 0 | |||||
14044 | MG.A | 0 | 0 | ||||||
14045 | MG.B | 0 | 0 | ||||||
14046 | MGA | 600 | 43 3/4 | 43 5/8 | 43 3/4 | 43 5/8 | 43 7/8 | 44 1/4 | 700 |
14047 | MGAG | 100 | 25.0000 | 0 | |||||
14048 | MGAM | 5000 | 2.9375 | 2.5000 | 3.2500 | 0 | |||
14049 | MGAS | 2000 | 1 5/16 | 1 7/32 | 1 5/16 | 1 3/16 | 1 9/32 | 1 5/16 | 62100 |
14050 | MGB | 1400 | 12 3/4 | 0 | |||||
14051 | MGC | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 1000 | ||
14052 | MGCAX | 0 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0 |
14053 | MGCC | 200 | 5 | 4 3/4 | 5 1/4 | 0 | |||
14054 | MGCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.62 | 5.86 | 2929 |
14055 | MGDK | 0 | 0 | ||||||
14056 | MGEEX | 0 | 8.47 | 8.47 | 8.47 | 0 | |||
14057 | MGEIX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
14058 | MGEMX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
14059 | MGEN | 100 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | |||
14060 | MGEQX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 |
14061 | MGF | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 5/8 | 1000 |
14062 | MGFD | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
14063 | MGFIX | 0 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0 |
14064 | MGFUX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
14065 | MGFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.72 | 4.88 | 945 |
14066 | MGG | 100 | 23 1/2 | 28 5/8 | 29 1/8 | 0 | |||
14067 | MGGBX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0 |
14068 | MGGFX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
14069 | MGI | 100 | 15 7/8 | 15 7/8 | 16 1/2 | 0 | |||
14070 | MGIC | 0 | 0 | ||||||
14071 | MGICF | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 4700 |
14072 | MGIEX | 0 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0 |
14073 | MGIFX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
14074 | MGIGX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
14075 | MGIIX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
14076 | MGIKQ | 13000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
14077 | MGIN | 900 | 0.9375 | 0 | |||||
14078 | MGISX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
14079 | MGITX | 0 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0 |
14080 | MGIXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.22 | 5.44 | 2423 |
14081 | MGL | 500 | 23 5/8 | 23 3/8 | 23 7/8 | 0 | |||
14082 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | |||
14083 | MGLBX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
14084 | MGLCQ | 1000 | 0.0100 | 0 | |||||
14085 | MGLFX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.89 | 0 |
14086 | MGMBX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
14087 | MGMTF | 0 | 0.2188 | 0.2812 | 0.4375 | 0 | |||
14088 | MGMTX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 7.13 | 0 |
14089 | MGMXX | 0 | 0.46 | 5.89 | 6.08 | 126 | |||
14090 | MGN | 400 | 5 7/8 | 0 | |||||
14091 | MGNB | 600 | 39.6250 | 39.6250 | 39.6250 | 39.6250 | 1200 | ||
14092 | MGNBX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
14093 | MGNL | 400 | 31 | 28 3/4 | 31 | 28 3/4 | 28 3/4 | 31 | 500 |
14094 | MGNO | 0 | 0 | ||||||
14095 | MGO | 0 | 0 | ||||||
14096 | MGOFX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.47 | 0 |
14097 | MGOXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.13 | 5.33 | 502 |
14098 | MGP | 2500 | 17 1/2 | 0 | |||||
14099 | MGPC | 0 | 0 | ||||||
14100 | MGPR | 10000 | 1/2 | 3/8 | 3/4 | 0 | |||
14101 | MGR | 1000 | 5/16 | 9/32 | 11/32 | 0 | |||
14102 | MGRC | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 2000 |
14103 | MGRI | 2400 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
14104 | MGRTX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
14105 | MGRXX | 0 | 0.76 | 5.00 | 5.14 | 5608 | |||
14106 | MGRY | 100 | 9 1/2 | 10 | 10 | 9 1/8 | 9 1/8 | 10 1/8 | 600 |
14107 | MGS | 100 | 8 1/2 | 10 | 10 1/2 | 0 | |||
14108 | MGSCF | 0 | 0 | ||||||
14109 | MGSEX | 0 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0 |
14110 | MGSF | 4000 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
14111 | MGSGX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
14112 | MGSIX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
14113 | MGTBX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
14114 | MGTC | 1500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.2500 | 1500 |
14115 | MGTI | 6000 | 0.2100 | 0.2187 | 0.6875 | 0 | |||
14116 | MGTRX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
14117 | MGTS | 0 | 0 | ||||||
14118 | MGTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.22 | 4.14 | 1469 |
14119 | MGVAX | 0 | 8.38 | 8.38 | 8.77 | 0 | |||
14120 | MGVBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
14121 | MGVXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.00 | 5.05 | 810 |
14122 | MGWIX | 0 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 32.17 | 0 |
14123 | MGWN | 17900 | 0.0800 | 0.0900 | 0.1300 | 0 | |||
14124 | MGWTX | 0 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0 |
14125 | MGXI | 2000 | 13 7/16 | 13 3/8 | 13 1/2 | 13 3/8 | 13 3/8 | 13 1/2 | 65600 |
14126 | MHC | 100 | 17 7/8 | 17 5/8 | 18 1/8 | 0 | |||
14127 | MHCAX | 0 | 7.99 | 7.99 | 8.37 | 0 | |||
14128 | MHCO | 1000 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | |||
14129 | MHDG | 300 | 31.0000 | 0 | |||||
14130 | MHE | 500 | 11 1/4 | 0 | |||||
14131 | MHF | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | |||
14132 | MHG.A | 0 | 0 | ||||||
14133 | MHG.B | 0 | 0 | ||||||
14134 | MHIBX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0 |
14135 | MHITX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.47 | 0 |
14136 | MHK/WS | 2000 | 3 1/4 | 0 | |||||
14137 | MHM | 1000 | 2 | 0 | |||||
14138 | MHMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.11 | 5.27 | 1774 |
14139 | MHMY | 700 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/16 | 700 |
14140 | MHMYW | 25000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 100000 |
14141 | MHO | 200 | 11 3/8 | 10 3/4 | 11 1/8 | 0 | |||
14142 | MHP | 800 | 87 1/2 | 86 3/4 | 87 1/8 | 0 | |||
14143 | MHPU | 0 | 0 | ||||||
14144 | MHVY | 0 | 0 | ||||||
14145 | MHVYF | 0 | 0 | ||||||
14146 | MHW.W | 0 | 0 | ||||||
14147 | MHW/WS | 1000 | 3 | 0 | |||||
14148 | MHY | 100 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | |||
14149 | MI | 1200 | 32 3/8 | 31 7/8 | 32 3/4 | 0 | |||
14150 | MIA | 0 | 214.48 | 214.48 | 214.48 | 214.48 | 0 | ||
14151 | MIAM | 100 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 4200 |
14152 | MIAMP | 100 | 36 3/8 | 36 1/8 | 36 3/4 | 0 | |||
14153 | MIAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.99 | 5.17 | 687 |
14154 | MIB | 0 | 0 | ||||||
14155 | MIBUA | 1200 | 0.0100 | 0 | |||||
14156 | MIBpA | 400 | 25 | 25 | 25 | 24 3/4 | 11500 | ||
14157 | MIBpB | 300 | 27 | 27 | 27 | 27 | 300 | ||
14158 | MIBpC | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 2800 | ||
14159 | MIC | 3000 | 13 | 13 | 13 3/8 | 0 | |||
14160 | MICA | 400 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 5/8 | 15600 |
14161 | MICC | 0 | 0 | ||||||
14162 | MICCF | 700 | 34 5/8 | 33 1/2 | 34 3/4 | 32 3/4 | 34 1/4 | 34 3/4 | 22600 |
14163 | MICG | 500 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 | 9900 |
14164 | MICH | 700 | 9 1/4 | 9 1/4 | 10 3/4 | 0 | |||
14165 | MICL | 2000 | 0.2000 | 0 | |||||
14166 | MICM | 1000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 4600 |
14167 | MICN | 100 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1700 |
14168 | MICO | 100 | 1.2500 | 0 | |||||
14169 | MICXX | 0 | 0.36 | 3.46 | 3.70 | 2384 | |||
14170 | MID | 0 | 215.33 | 215.08 | 215.33 | 214.93 | 0 | ||
14171 | MIDC | 2000 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | |||
14172 | MIDD | 200 | 8 1/4 | 8 1/8 | 8 1/4 | 8 1/8 | 7 3/4 | 8 1/4 | 1300 |
14173 | MIDF | 0 | 0 | ||||||
14174 | MIDI | 500 | 2 11/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 4000 |
14175 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | |||
14176 | MIDLH | 5 | 124 1/2 | 124 | 125 | 0 | |||
14177 | MIDS | 7000 | 15 3/8 | 15 | 15 3/8 | 15 | 15 | 15 5/8 | 24500 |
14178 | MIDXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.85 | 4.05 | 608 |
14179 | MIE | 100 | 12 3/4 | 0 | |||||
14180 | MIEAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.30 | 0 |
14181 | MIEBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
14182 | MIEDX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
14183 | MIEFX | 0 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0 |
14184 | MIEL | 0 | 0 | ||||||
14185 | MIELY | 0 | 0 | ||||||
14186 | MIEMX | 0 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0 |
14187 | MIEPX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
14188 | MIF | 1300 | 8 3/4 | 8 1/2 | 9 7/16 | 0 | |||
14189 | MIFC | 300 | 15 | 15 3/4 | 15 3/4 | 15 | 13 3/4 | 15 3/4 | 900 |
14190 | MIFGY | 3000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 7/8 | 6000 |
14191 | MIFIX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
14192 | MIFXX | 0 | 0.34 | 5.15 | 5.30 | 6026 | |||
14193 | MIG | 700 | 32 1/8 | 0 | |||||
14194 | MIGA | 200 | 8.5000 | 8.0000 | 8.5000 | 8.0000 | 8.0000 | 8.5000 | 1700 |
14195 | MIGAX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 18.26 | 0 |
14196 | MIGBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
14197 | MIGCX | 0 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 |
14198 | MIGFX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 11.05 | 0 |
14199 | MIGI | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 1300 |
14200 | MIGRX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
14201 | MIGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.18 | 5.31 | 296 |
14202 | MIH | 0 | 214.49 | 214.49 | 214.49 | 214.49 | 0 | ||
14203 | MIHO | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 3200 |
14204 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | |||
14205 | MII | 500 | 35 5/8 | 35 1/2 | 35 5/8 | 35 1/2 | 35 1/8 | 35 7/8 | 1300 |
14206 | MIIBX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
14207 | MIIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.62 | 4.86 | 814 |
14208 | MIKE | 500 | 13 1/4 | 13 | 13 1/4 | 13 | 13 1/8 | 13 1/4 | 57300 |
14209 | MIKL | 100 | 11 3/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 2400 |
14210 | MIKN | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 3/4 | 4 | 11500 |
14211 | MIKR | 2500 | 2 3/4 | 2 5/8 | 3 1/8 | 0 | |||
14212 | MIKXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.09 | 5.27 | 6696 |
14213 | MIL | 200 | 40 1/2 | 40 | 40 1/2 | 0 | |||
14214 | MILA | 0 | 0 | ||||||
14215 | MILAA | 300 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
14216 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | |||
14217 | MILR | 3100 | 0.0400 | 0.0400 | 0.0700 | 0 | |||
14218 | MILT | 5000 | 2 5/8 | 2 5/8 | 2 7/8 | 0 | |||
14219 | MIMOY | 0 | 0 | ||||||
14220 | MIMS | 20000 | 0.0250 | 0.0250 | 0.0450 | 0 | |||
14221 | MIMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.34 | 4.33 | 471 |
14222 | MIN | 6000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/4 | 6000 |
14223 | MIND | 200 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 2600 |
14224 | MINDW | 2000 | 1 21/32 | 1 5/8 | 1 21/32 | 1 5/8 | 1 5/8 | 1 3/4 | 8500 |
14225 | MINE | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 2000 |
14226 | MINEX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
14227 | MINFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
14228 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | |||
14229 | MINIW | 4000 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | |||
14230 | MINL | 0 | 0 | ||||||
14231 | MINN | 1000 | 0.0010 | 0 | |||||
14232 | MINON | 0 | 0 | ||||||
14233 | MINSF | 0 | 0 | ||||||
14234 | MINT | 400 | 2 1/2 | 2 1/8 | 2 5/8 | 0 | |||
14235 | MINWF | 0 | 0 | ||||||
14236 | MINX | 4000 | 0.0060 | 0.0060 | 0.0120 | 0 | |||
14237 | MINY | 100 | 0.0100 | 0 | |||||
14238 | MIPL | 0 | 0 | ||||||
14239 | MIPLM | 100 | 61.1500 | 0 | |||||
14240 | MIPLO | 100 | 91.5000 | 0 | |||||
14241 | MIPLP | 100 | 59.6250 | 0 | |||||
14242 | MIR | 17500 | 38 5/8 | 38 | 38 5/8 | 38 | 38 3/8 | 38 3/4 | 32600 |
14243 | MIRC | 8000 | 0.0010 | 0 | |||||
14244 | MIS | 3000 | 1 | 1/2 | 2 | 0 | |||
14245 | MISMF | 0 | 0 | ||||||
14246 | MISS | 700 | 22 3/4 | 22 5/8 | 22 7/8 | 22 1/2 | 22 5/8 | 22 7/8 | 58600 |
14247 | MISSX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.07 | 0 |
14248 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | ||||
14249 | MISY | 400 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
14250 | MIT | 1900 | 13 7/8 | 14 3/4 | 14 7/8 | 0 | |||
14251 | MIT.B | 0 | 0 | ||||||
14252 | MITBX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
14253 | MITFX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
14254 | MITK | 1700 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/16 | 1 1/2 | 4900 |
14255 | MITS | 0 | 0 | ||||||
14256 | MITSY | 100 | 170 | 176 | 178 3/4 | 20000 | |||
14257 | MITTX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.58 | 0 |
14258 | MITXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.04 | 4.00 | 5013 |
14259 | MITY | 1500 | 7 3/8 | 7 3/8 | 7 3/4 | 0 | |||
14260 | MIV | 0 | 218.32 | 0 | |||||
14261 | MIVB | 3000 | 9.2500 | 9.0000 | 9.2500 | 9.0000 | 9.0000 | 9.5000 | 6000 |
14262 | MIVI | 300 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | |||
14263 | MIXX | 3500 | 1 15/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 26000 |
14264 | MIY | 1800 | 13 3/8 | 13 3/4 | 14 1/8 | 0 | |||
14265 | MIYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.24 | 5.43 | 3793 |
14266 | MIZR | 1200 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 6100 |
14267 | MJAK | 0 | 0 | ||||||
14268 | MJDM | 1700 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2187 | 0.3750 | 1700 |
14269 | MJI | 500 | 13 3/4 | 14 | 14 3/8 | 0 | |||
14270 | MKAU | 2000 | 2 7/8 | 2 3/8 | 2 7/8 | 2 3/8 | 2 5/8 | 2 7/8 | 42700 |
14271 | MKC | 0 | 0 | ||||||
14272 | MKFC | 0 | 0 | ||||||
14273 | MKFCF | 1000 | 9 7/8 | 9 1/2 | 9 7/8 | 0 | |||
14274 | MKG | 200 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 3/8 | 36 3/4 | 200 |
14275 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
14276 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
14277 | MKGp | 100 | 52 | 0 | |||||
14278 | MKHCX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
14279 | MKIE | 2500 | 11 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 5500 |
14280 | MKIEX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
14281 | MKMXX | 0 | 0.70 | 5.04 | 5.27 | 2820 | |||
14282 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | |||
14283 | MKOPS | 500 | 6 | 5 | 6 | 0 | |||
14284 | MKOR | 0 | 0 | ||||||
14285 | MKPL | 1000 | 9/32 | 5/16 | 3/8 | 0 | |||
14286 | MKPLW | 700 | 1/16 | 1/16 | 1/8 | 0 | |||
14287 | MKPLZ | 2000 | 1/16 | 1/16 | 1/8 | 0 | |||
14288 | MKRL | 1000 | 4 | 4 | 4 | 3 13/16 | 3 13/16 | 4 1/8 | 11200 |
14289 | MKRO | 10000 | 0.0010 | 0.0010 | 0.0600 | 0 | |||
14290 | MKRS | 1500 | 0.3125 | 0.3125 | 1.0625 | 0 | |||
14291 | MKS | 500 | 13 1/2 | 13 1/4 | 13 7/8 | 0 | |||
14292 | MKSCX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.21 | 0 |
14293 | MKT | 0 | 277.62 | 276.83 | 277.79 | 276.83 | 0 | ||
14294 | MKTA | 0 | 0 | ||||||
14295 | MKTAY | 200 | 15 7/8 | 15 1/2 | 15 7/8 | 0 | |||
14296 | MKTBX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
14297 | MKTF | 0 | 0 | ||||||
14298 | MKTL | 2900 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | |||
14299 | MKTRX | 0 | 18.21 | 18.21 | 18.21 | 0 | |||
14300 | MKTXX | 0 | 0 | ||||||
14301 | MKVAX | 0 | 18.24 | 18.24 | 18.24 | 0 | |||
14302 | MKX | 0 | 278.97 | 0 | |||||
14303 | MLA | 100 | 46 1/2 | 0 | |||||
14304 | MLAB | 500 | 4 3/8 | 4 3/8 | 4 9/16 | 0 | |||
14305 | MLBCX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
14306 | MLBU | 4000 | 0.7500 | 0.5000 | 0.7500 | 0 | |||
14307 | MLC | 500 | 9 1/2 | 0 | |||||
14308 | MLCIX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
14309 | MLE | 2000 | 1/2 | 0 | |||||
14310 | MLEXX | 0 | 0.48 | 4.01 | 4.48 | 5829 | |||
14311 | MLFB | 300 | 22 3/8 | 22 | 22 3/8 | 22 | 22 | 22 3/8 | 600 |
14312 | MLG | 2000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 4 | 2000 |
14313 | MLGXX | 0 | 0.60 | 5.46 | 5.62 | 17375 | |||
14314 | MLHR | 200 | 29 3/4 | 30 1/8 | 30 1/8 | 29 3/4 | 29 3/4 | 30 1/8 | 14300 |
14315 | MLI | 3100 | 28 3/8 | 28 7/8 | 29 1/2 | 0 | |||
14316 | MLIC | 300 | 3 3/4 | 3 1/4 | 4 3/4 | 0 | |||
14317 | MLIN | 1000 | 10 3/8 | 10 1/8 | 10 5/8 | 10 1/8 | 10 3/8 | 10 5/8 | 54100 |
14318 | MLIS | 4000 | 5 1/8 | 4 5/8 | 5 1/8 | 4 1/4 | 4 3/4 | 5 1/8 | 808900 |
14319 | MLISG | 3 | 51 | 48 | 51 3/4 | 0 | |||
14320 | MLIXX | 0 | 0.85 | 5.64 | 5.80 | 74896 | |||
14321 | MLK | 600 | 8 7/8 | 8 3/4 | 9 1/4 | 0 | |||
14322 | MLLS | 600 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
14323 | MLM | 100 | 20 1/2 | 19 3/8 | 22 1/2 | 0 | |||
14324 | MLME | 0 | 0 | ||||||
14325 | MLMEX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
14326 | MLOG | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/8 | 1200 |
14327 | MLR | 600 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/2 | 25 | 2000 |
14328 | MLRC | 100 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 3/4 | 1 13/16 | 100 |
14329 | MLS | 500 | 16 3/4 | 16 7/8 | 17 1/4 | 0 | |||
14330 | MLSC | 7800 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 9300 |
14331 | MLSO | 25 | 6.0000 | 0 | |||||
14332 | MLSOD | 2500 | 4.6250 | 4.5000 | 5.0000 | 0 | |||
14333 | MLSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.98 | 5.14 | 1776 |
14334 | MLT | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 3/4 | 2400 |
14335 | MLTN | 500 | 32 5/8 | 35 | 35 | 32 5/8 | 32 1/2 | 33 | 406900 |
14336 | MLTV | 1600 | 0.3750 | 0 | |||||
14337 | MLTXX | 0 | 0.59 | 4.98 | 5.13 | 6048 | |||
14338 | MLUXX | 0 | 0.78 | 5.02 | 4.99 | 1060 | |||
14339 | MLVEP | 100 | 63.5000 | 0 | |||||
14340 | MLWL | 500 | 12 | 12 | 12 | 12 | 11 3/4 | 12 | 1000 |
14341 | MLXR | 700 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/4 | 900 |
14342 | MM | 300 | 45 3/8 | 0 | |||||
14343 | MMABX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
14344 | MMACX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
14345 | MMAGX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
14346 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
14347 | MMAN | 1000 | 9 1/4 | 9 1/4 | 10 | 0 | |||
14348 | MMAXX | 0 | 0.70 | 5.04 | 5.27 | 391 | |||
14349 | MMBBX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
14350 | MMBFX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.78 | 0 |
14351 | MMBI | 300 | 27.0000 | 0 | |||||
14352 | MMBL | 0 | 0 | ||||||
14353 | MMBLF | 200 | 12 3/4 | 12 3/4 | 13 | 0 | |||
14354 | MMBXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.26 | 3.92 | 483 |
14355 | MMBpA | 19000 | 45 3/4 | 0 | |||||
14356 | MMC | 500 | 89 5/8 | 88 3/4 | 89 3/8 | 0 | |||
14357 | MMCEX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
14358 | MMCI | 1600 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 8500 |
14359 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | |||
14360 | MMCIW | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 | 2 3/8 | 1000 |
14361 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4062 | 0 | |||
14362 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
14363 | MMCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.30 | 3.96 | 1127 |
14364 | MMD | 500 | 11 | 10 7/8 | 11 1/4 | 0 | |||
14365 | MME | 300 | 21 5/8 | 21 3/4 | 22 1/8 | 0 | |||
14366 | MMED | 0 | 0 | ||||||
14367 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | |||
14368 | MMG | 1500 | 13 5/8 | 13 5/8 | 14 1/8 | 0 | |||
14369 | MMGAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.31 | 0 |
14370 | MMGT | 6000 | 6 27/32 | 6 13/16 | 7 | 0 | |||
14371 | MMGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.06 | 5.08 | 374 |
14372 | MMHBX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
14373 | MMHYX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.51 | 0 |
14374 | MMI | 400 | 24 1/4 | 0 | |||||
14375 | MMIAX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.14 | 0 |
14376 | MMIBX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
14377 | MMIC | 300 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.5000 | 3.0000 | 1300 |
14378 | MMIFX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.25 | 0 |
14379 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
14380 | MMIN | 700 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14381 | MMIRX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 |
14382 | MMIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.42 | 4.34 | 6546 |
14383 | MMKR | 4000 | 0.3750 | 0.1875 | 0.5625 | 0 | |||
14384 | MML | 100 | 54 | 0 | |||||
14385 | MMM | 100 | 66 7/8 | 67 5/8 | 67 5/8 | 66 7/8 | 66 3/4 | 67 1/4 | 2600 |
14386 | MMMGX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
14387 | MMMR | 0 | 0 | ||||||
14388 | MMMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.71 | 4.92 | 1014 |
14389 | MMNSX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.55 | 0 |
14390 | MMO | 2000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 2000 |
14391 | MMPGX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
14392 | MMPI | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 100 |
14393 | MMPIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
14394 | MMRI | 200 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1600 |
14395 | MMRX | 1200 | 2 11/16 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 24500 |
14396 | MMSI | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 2500 |
14397 | MMST | 0 | 0 | ||||||
14398 | MMT | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/2 | 100 |
14399 | MMTC | 0 | 0 | ||||||
14400 | MMTCY | 1500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 3/4 | 1500 |
14401 | MMTFP | 500 | 99.0000 | 0 | |||||
14402 | MMTGX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
14403 | MMTLY | 0 | 0 | ||||||
14404 | MMTRS | 300 | 44.0000 | 40.0000 | 47.0000 | 0 | |||
14405 | MMTS | 9000 | 2 3/8 | 1 5/8 | 2 3/8 | 0 | |||
14406 | MMTSC | 2900 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | |||
14407 | MMTSU | 200 | 2 7/16 | 2 5/16 | 3 5/8 | 0 | |||
14408 | MMTSW | 1000 | 5/8 | 1/2 | 5/8 | 0 | |||
14409 | MMTUC | 800 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
14410 | MMTWC | 3000 | 5/8 | 9/16 | 5/8 | 0 | |||
14411 | MMTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.31 | 5.53 | 4744 |
14412 | MMU | 200 | 12 | 12 1/4 | 12 5/8 | 0 | |||
14413 | MMUBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 |
14414 | MMUFX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 |
14415 | MMUXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.53 | 4.41 | 913 |
14416 | MMYXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.21 | 5.35 | 2679 |
14417 | MNA | 500 | 10 1/2 | 0 | |||||
14418 | MNAAX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 |
14419 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
14420 | MNB | 2000 | 10 1/8 | 0 | |||||
14421 | MNBAX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 |
14422 | MNBB | 1000 | 21 1/4 | 19 3/4 | 21 1/2 | 0 | |||
14423 | MNBK | 200 | 8 1/4 | 7 7/8 | 8 3/4 | 0 | |||
14424 | MNBKW | 200 | 2 3/4 | 2 5/8 | 4 | 0 | |||
14425 | MNCAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
14426 | MNCO | 0 | 0 | ||||||
14427 | MNCTX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
14428 | MNCXX | 0 | 0.32 | 3.38 | 3.73 | 2509 | |||
14429 | MNCY | 1200 | 41.2500 | 0 | |||||
14430 | MND | 0 | 0 | ||||||
14431 | MND.A | 0 | 0 | ||||||
14432 | MND/A | 500 | 16 3/4 | 18 7/8 | 19 3/8 | 0 | |||
14433 | MND/B | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 7/8 | 200 |
14434 | MNDA | 0 | 0 | ||||||
14435 | MNDB | 0 | 0 | ||||||
14436 | MNEIX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
14437 | MNEMX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
14438 | MNES | 900 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 47 1/2 | 50 | 900 |
14439 | MNET | 11400 | 0.0010 | 0 | |||||
14440 | MNFU | 0 | 0 | ||||||
14441 | MNFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.68 | 3.48 | 674 |
14442 | MNGCX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
14443 | MNGFX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 |
14444 | MNGOX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
14445 | MNGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.24 | 5.42 | 3022 |
14446 | MNHMA | 0 | 0 | ||||||
14447 | MNI | 200 | 22 5/8 | 22 1/4 | 22 7/8 | 0 | |||
14448 | MNIA | 100 | 0.3750 | 0.3750 | 1.5000 | 0 | |||
14449 | MNIG | 2000 | 0.6875 | 0.3750 | 0.6875 | 0 | |||
14450 | MNIGX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 |
14451 | MNII | 100 | 0.5000 | 0 | |||||
14452 | MNINX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 |
14453 | MNISX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
14454 | MNMCX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
14455 | MNMD | 100 | 14 1/4 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 7100 |
14456 | MNMM | 4000 | 0.1700 | 0.1250 | 0.2500 | 0 | |||
14457 | MNMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.22 | 4.09 | 1453 |
14458 | MNNS | 0 | 0 | ||||||
14459 | MNNSY | 0 | 0 | ||||||
14460 | MNOC | 0 | 0 | ||||||
14461 | MNP | 100 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 600 | ||
14462 | MNPI | 500 | 25 1/8 | 24 7/8 | 25 1/8 | 24 5/8 | 24 3/4 | 25 1/8 | 43300 |
14463 | MNR | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 1/8 | 34 3/8 | 100 |
14464 | MNRC | 0 | 0 | ||||||
14465 | MNRCY | 100 | 31 3/8 | 31 | 31 3/8 | 31 | 31 1/8 | 31 3/8 | 9500 |
14466 | MNRO | 5000 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/4 | 17000 |
14467 | MNRT | 0 | 0 | ||||||
14468 | MNRTA | 100 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | |||
14469 | MNS | 900 | 15 7/8 | 0 | |||||
14470 | MNSCX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
14471 | MNSFX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 |
14472 | MNSGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
14473 | MNSM | 0 | 0 | ||||||
14474 | MNSMX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
14475 | MNSMY | 0 | 0 | ||||||
14476 | MNSN | 0 | 0.0625 | 0.4375 | 0 | ||||
14477 | MNT | 2000 | 6 1/2 | 0 | |||||
14478 | MNTCF | 0 | 0 | ||||||
14479 | MNTGX | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 6.35 | 0 |
14480 | MNTIX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 22.60 | 0 |
14481 | MNTR | 500 | 21 3/4 | 21 9/16 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 60100 |
14482 | MNTX | 100 | 20 1/4 | 20 1/16 | 20 1/4 | 20 | 20 | 20 1/4 | 2200 |
14483 | MNTp | 200 | 9 | 0 | |||||
14484 | MNXC | 0 | 0 | ||||||
14485 | MNY | 700 | 10 1/4 | 10 7/8 | 11 1/4 | 0 | |||
14486 | MNYBX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.70 | 0 |
14487 | MNYO | 15000 | 0.0800 | 0 | |||||
14488 | MO | 100 | 89 7/8 | 89 7/8 | 90 1/4 | 89 7/8 | 89 5/8 | 90 1/4 | 10600 |
14489 | MOAK | 500 | 7.0000 | 7.0000 | 7.3750 | 0 | |||
14490 | MOB | 400 | 117 7/8 | 117 7/8 | 117 7/8 | 117 7/8 | 116 3/4 | 117 1/4 | 400 |
14491 | MOBAX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
14492 | MOBXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.19 | 4.11 | 581 |
14493 | MOCN | 0 | 0 | ||||||
14494 | MOCNF | 2500 | 36 1/4 | 36 | 36 5/8 | 36 | 36 1/8 | 36 5/8 | 18900 |
14495 | MOCO | 500 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 5300 |
14496 | MOCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.55 | 5.78 | 76 |
14497 | MOD/E | 13000 | 7/16 | 0 | |||||
14498 | MODAF | 4000 | 1/4 | 0 | |||||
14499 | MODE | 0 | 0 | ||||||
14500 | MODH | 100 | 0.0625 | 0 | |||||
14501 | MODI | 100 | 25 15/16 | 25 3/4 | 26 | 25 1/4 | 25 1/4 | 26 | 10400 |
14502 | MODL | 14000 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | |||
14503 | MODM | 13000 | 2 13/32 | 2 3/8 | 2 9/16 | 0 | |||
14504 | MODMW | 500 | 3/8 | 3/8 | 1/2 | 0 | |||
14505 | MODMZ | 5000 | 3/32 | 3/32 | 1/8 | 0 | |||
14506 | MODT | 700 | 2 3/4 | 2 5/8 | 3 | 0 | |||
14507 | MODU | 2800 | 4.0625 | 3.5000 | 4.5000 | 0 | |||
14508 | MOFN | 3000 | 4 1/4 | 4 13/16 | 4 13/16 | 4 1/4 | 4 1/4 | 4 5/8 | 20000 |
14509 | MOG | 0 | 0 | ||||||
14510 | MOG.A | 0 | 0 | ||||||
14511 | MOG/A | 300 | 16 7/8 | 0 | |||||
14512 | MOG/B | 100 | 12 3/8 | 0 | |||||
14513 | MOGA | 0 | 0 | ||||||
14514 | MOGB | 0 | 0 | ||||||
14515 | MOGN | 200 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 11800 |
14516 | MOHK | 600 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 700 |
14517 | MOHTX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 |
14518 | MOHXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.18 | 3.91 | 2473 |
14519 | MOID | 1667 | 0.3008 | 0 | |||||
14520 | MOIL | 1600 | 7 | 6 3/4 | 7 1/4 | 0 | |||
14521 | MOIXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.22 | 5.43 | 516 |
14522 | MOKTL | 400 | 21.0000 | 0 | |||||
14523 | MOL | 2000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 3000 | ||
14524 | MOL.A | 0 | 0 | ||||||
14525 | MOL.B | 0 | 0 | ||||||
14526 | MOLTX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.95 | 0 |
14527 | MOLX | 600 | 33 1/2 | 33 1/2 | 33 1/2 | 33 | 33 | 33 1/2 | 63200 |
14528 | MOLXA | 3000 | 31 1/4 | 31 | 31 5/8 | 31 | 31 1/4 | 31 3/4 | 38000 |
14529 | MOM | 0 | 3 | 4 | 0 | ||||
14530 | MOMC | 0 | 0 | ||||||
14531 | MOMGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.53 | 0 |
14532 | MOMHA | 300 | 8.0000 | 0 | |||||
14533 | MOMIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.83 | 0 |
14534 | MOMTX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 |
14535 | MOND | 500 | 28 1/8 | 29 | 29 | 28 | 28 | 29 | 2800 |
14536 | MONE | 900 | 15 5/8 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 | 37900 |
14537 | MONF | 0 | 0 | ||||||
14538 | MONFA | 700 | 4 7/8 | 4 3/4 | 4 7/8 | 4 9/16 | 4 3/4 | 4 7/8 | 21800 |
14539 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | |||
14540 | MONM | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/8 | 500 |
14541 | MONOO | 100 | 87.0000 | 0 | |||||
14542 | MONOP | 500 | 69.0000 | 0 | |||||
14543 | MONTX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
14544 | MOOR | 5000 | 4.2500 | 4.3750 | 4.3750 | 4.0000 | 4.1250 | 4.5000 | 37500 |
14545 | MOOV | 1000 | 14 | 14 | 14 | 13 7/8 | 13 1/4 | 14 | 1500 |
14546 | MOR | 500 | 13 3/8 | 12 3/8 | 12 3/4 | 0 | |||
14547 | MORG | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 12 1/2 | 100 |
14548 | MORP | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 19 1/4 | 100 |
14549 | MOS | 2500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 2500 |
14550 | MOSH | 3000 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1800 | 7000 |
14551 | MOSI | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 2700 |
14552 | MOSY | 2000 | 0.1250 | 0 | |||||
14553 | MOT | 100 | 56 3/8 | 56 7/8 | 57 3/8 | 55 3/4 | 56 | 56 3/8 | 63100 |
14554 | MOTC | 0 | 0 | ||||||
14555 | MOTFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
14556 | MOTL | 0 | 0 | ||||||
14557 | MOTN | 0 | 0 | ||||||
14558 | MOTO | 1000 | 1 1/2 | 1 7/16 | 1 9/16 | 0 | |||
14559 | MOTP | 0 | 0 | ||||||
14560 | MOTR | 100 | 6 1/2 | 6 1/2 | 6 3/4 | 0 | |||
14561 | MOVE | 3500 | 7/8 | 7/8 | 1 1/8 | 0 | |||
14562 | MOVEW | 500 | 1/4 | 3/16 | 3/8 | 0 | |||
14563 | MOVI | 4500 | 26 1/4 | 26 1/2 | 26 1/2 | 26 | 25 1/2 | 26 1/2 | 25700 |
14564 | MOXB | 1000 | 37 3/4 | 36 3/4 | 39 1/4 | 0 | |||
14565 | MOXY | 400 | 3 1/4 | 3 5/16 | 3 5/16 | 3 1/4 | 3 1/4 | 3 5/16 | 5700 |
14566 | MOYC | 500 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.7500 | 8.2500 | 500 |
14567 | MP | 0 | 0 | ||||||
14568 | MPA | 1000 | 13 1/2 | 0 | |||||
14569 | MPAA | 100 | 13 3/8 | 13 3/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 7/8 | 1300 |
14570 | MPAC | 500 | 3 3/16 | 3 | 3 3/16 | 3 | 3 | 3 3/16 | 20200 |
14571 | MPAD | 2000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 1.2500 | 2000 |
14572 | MPAT | 0 | 0 | ||||||
14573 | MPBAX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
14574 | MPBK | 100 | 16.8750 | 15.6250 | 16.6250 | 0 | |||
14575 | MPC | 500 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 | 2 1/16 | 3500 |
14576 | MPCE | 3000 | 0.0700 | 0.0700 | 0.3000 | 0 | |||
14577 | MPCP | 500 | 1.2500 | 1.2500 | 3.0625 | 0 | |||
14578 | MPCXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.48 | 5.67 | 485 |
14579 | MPD | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1000 | ||
14580 | MPDI | 2500 | 11 5/8 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 8900 |
14581 | MPE | 0 | 1391.38 | 1391.38 | 1391.38 | 1391.38 | 0 | ||
14582 | MPEGX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 |
14583 | MPEN | 1500 | 34.0000 | 0 | |||||
14584 | MPEQX | 0 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0 |
14585 | MPET | 2000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/32 | 2 1/32 | 2 1/16 | 73500 |
14586 | MPF | 1200 | 7/8 | 0 | |||||
14587 | MPFC | 1300 | 22 3/8 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 | 2000 |
14588 | MPFDX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
14589 | MPFIX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
14590 | MPFT | 2000 | 0.0625 | 0.0625 | 0.5625 | 0 | |||
14591 | MPFp | 200 | 3 15/16 | 0 | |||||
14592 | MPG | 2100 | 15/16 | 0 | |||||
14593 | MPGBX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
14594 | MPGFX | 0 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0 |
14595 | MPGRX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
14596 | MPGp | 200 | 4 | 0 | |||||
14597 | MPH | 500 | 2 | 0 | |||||
14598 | MPHO | 10000 | 0.0156 | 0 | |||||
14599 | MPHYX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 |
14600 | MPHp | 3000 | 5 | 0 | |||||
14601 | MPI | 100 | 1 1/8 | 0 | |||||
14602 | MPIEX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 |
14603 | MPIFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
14604 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | |||
14605 | MPIX | 900 | 2 1/4 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 5100 |
14606 | MPIpA | 1500 | 2 | 0 | |||||
14607 | MPL | 100 | 29 | 28 7/8 | 29 1/4 | 0 | |||
14608 | MPLDX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
14609 | MPLE | 0 | 0 | ||||||
14610 | MPLEL | 1400 | 55.0000 | 0 | |||||
14611 | MPLEM | 800 | 51.5000 | 0 | |||||
14612 | MPLEN | 200 | 45.7500 | 0 | |||||
14613 | MPLN | 100 | 40.0000 | 0 | |||||
14614 | MPLY | 10000 | 0.0060 | 0 | |||||
14615 | MPLpA | 200 | 68 1/2 | 0 | |||||
14616 | MPLpB | 250 | 99 1/8 | 0 | |||||
14617 | MPM | 3000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3000 | ||
14618 | MPM.W | 0 | 0 | ||||||
14619 | MPM/WS | 12600 | 5/16 | 0 | |||||
14620 | MPMBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
14621 | MPMFX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
14622 | MPML | 500 | 7/8 | 3/4 | 7/8 | 0 | |||
14623 | MPMT | 0 | 0 | ||||||
14624 | MPMTS | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 700 |
14625 | MPMp | 400 | 10 3/4 | 0 | |||||
14626 | MPN | 0 | 0 | ||||||
14627 | MPNA | 0 | 0 | ||||||
14628 | MPNpA | 200 | 57 5/8 | 0 | |||||
14629 | MPNpC | 90 | 64 5/8 | 62 3/4 | 66 1/2 | 0 | |||
14630 | MPPI | 100 | 0.1000 | 0.1100 | 0.1500 | 0 | |||
14631 | MPPIX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
14632 | MPR | 1500 | 14 3/8 | 14 1/8 | 14 5/8 | 0 | |||
14633 | MPRDX | 0 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | 0 |
14634 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | |||
14635 | MPROW | 300 | 0.0100 | 0 | |||||
14636 | MPRWP | 100 | 66.1250 | 0 | |||||
14637 | MPS | 2000 | 2 7/8 | 5 1/2 | 5 7/8 | 0 | |||
14638 | MPSCX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
14639 | MPSEX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
14640 | MPSFX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
14641 | MPSI | 500 | 6 1/4 | 5 | 6 1/4 | 0 | |||
14642 | MPSPX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
14643 | MPT | 1000 | 11 3/8 | 11 | 11 3/8 | 0 | |||
14644 | MPTB | 0 | 0 | ||||||
14645 | MPTBS | 1400 | 1 3/4 | 1 7/8 | 2 1/2 | 100 | |||
14646 | MPTI | 500 | 0.0200 | 0.0200 | 0.0600 | 5000 | |||
14647 | MPTR | 2000 | 30 1/2 | 31 1/4 | 31 1/4 | 30 1/2 | 30 1/2 | 31 | 11000 |
14648 | MPTV | 6100 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 8100 |
14649 | MPV | 200 | 9 1/4 | 9 1/8 | 9 3/8 | 0 | |||
14650 | MPVLX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
14651 | MPpA | 500 | 25 | 0 | |||||
14652 | MPpB | 600 | 23 | 0 | |||||
14653 | MPpC | 71500 | 24 45/64 | 0 | |||||
14654 | MQGAX | 0 | 10.00 | 10.00 | 10.36 | 0 | |||
14655 | MQIAX | 0 | 11.04 | 11.04 | 11.44 | 0 | |||
14656 | MQIFX | 0 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0 |
14657 | MQLAX | 0 | 9.94 | 9.94 | 10.30 | 0 | |||
14658 | MQLBX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 |
14659 | MQLFX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.43 | 0 |
14660 | MQRXX | 0 | 0.32 | 5.06 | 5.20 | 3408 | |||
14661 | MQT | 5000 | 12 7/8 | 12 7/8 | 13 1/4 | 0 | |||
14662 | MQTXX | 0 | 0.32 | 5.26 | 5.41 | 5425 | |||
14663 | MQUAX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.30 | 0 |
14664 | MQURX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 |
14665 | MQVAX | 0 | 12.13 | 12.13 | 12.57 | 0 | |||
14666 | MQY | 2000 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | |||
14667 | MR | 26300 | 3/4 | 0 | |||||
14668 | MRA | 20 | 9 3/8 | 9 5/8 | 10 1/4 | 0 | |||
14669 | MRAD | 400 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6250 | 0.8750 | 400 |
14670 | MRAG | 0 | 0 | ||||||
14671 | MRAXX | 0 | 0.87 | 5.19 | 5.33 | 71321 | |||
14672 | MRAY | 5000 | 0.0900 | 0.0800 | 0.0900 | 0 | |||
14673 | MRBK | 200 | 27 7/8 | 27 5/8 | 27 7/8 | 27 5/8 | 27 5/8 | 27 7/8 | 7800 |
14674 | MRBL | 400 | 17 3/4 | 0 | |||||
14675 | MRCAX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
14676 | MRCF | 700 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
14677 | MRCI | 0 | 0 | ||||||
14678 | MRCM | 100 | 0.5937 | 0.5937 | 0.8125 | 0 | |||
14679 | MRCO | 600 | 1 1/4 | 1 3/16 | 1 1/4 | 0 | |||
14680 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | |||
14681 | MRCOP | 4000 | 4 1/32 | 3 7/8 | 4 1/2 | 0 | |||
14682 | MRCOZ | 400 | 9/32 | 9/32 | 3/8 | 0 | |||
14683 | MRCY | 200 | 47 | 46 1/2 | 47 3/8 | 46 1/2 | 46 1/2 | 47 1/2 | 1800 |
14684 | MRDN | 3500 | 45 5/8 | 45 3/8 | 45 5/8 | 45 1/4 | 45 3/8 | 45 5/8 | 6400 |
14685 | MRE | 200 | 11 1/8 | 11 5/8 | 12 1/4 | 0 | |||
14686 | MREIX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
14687 | MRES | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
14688 | MRET | 1000 | 10 | 9 1/2 | 11 | 0 | |||
14689 | MRF | 100 | 8 3/4 | 8 1/2 | 9 1/4 | 0 | |||
14690 | MRGA | 100 | 35.5000 | 0 | |||||
14691 | MRGIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
14692 | MRGO | 3000 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 7/8 | 4 1/4 | 7400 |
14693 | MRGX | 1500 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
14694 | MRHI | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.0300 | 1000 |
14695 | MRI/A | 200 | 7 15/16 | 7 15/16 | 7 15/16 | 7 15/16 | 700 | ||
14696 | MRI/B | 100 | 7 1/2 | 7 3/4 | 8 1/8 | 0 | |||
14697 | MRIA | 0 | 0 | ||||||
14698 | MRIFX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
14699 | MRII | 3500 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 3800 |
14700 | MRIS | 200 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 25 3/8 | 25 1/2 | 46100 |
14701 | MRISX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
14702 | MRITP | 10000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14703 | MRIX | 500 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 1000 |
14704 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | |||
14705 | MRIXZ | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 500 |
14706 | MRJY | 500 | 3 | 2 3/16 | 3 | 2 3/16 | 2 1/8 | 3 | 3000 |
14707 | MRK | 100 | 63 7/8 | 63 | 64 | 62 7/8 | 63 3/4 | 63 7/8 | 8300 |
14708 | MRKR | 200 | 12 | 12 | 12 | 12 | 11 5/8 | 12 | 500 |
14709 | MRKS | 0 | 0 | ||||||
14710 | MRKSF | 0 | 0 | ||||||
14711 | MRLL | 200 | 15 13/16 | 15 1/2 | 15 13/16 | 15 1/2 | 15 1/2 | 16 1/4 | 700 |
14712 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | |||
14713 | MRM | 400 | 9 7/8 | 0 | |||||
14714 | MRMD | 5000 | 0.0100 | 0 | |||||
14715 | MRMDQ | 500 | 0.0100 | 0 | |||||
14716 | MRMSX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
14717 | MRMY | 100 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 100 |
14718 | MRN | 100 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 3200 |
14719 | MRNC | 0 | 0 | ||||||
14720 | MRNCZ | 100 | 31 1/2 | 26 | 31 1/2 | 0 | |||
14721 | MRNL | 0 | 0 | ||||||
14722 | MRNR | 700 | 17 1/2 | 17 3/8 | 17 3/4 | 17 1/4 | 17 1/2 | 17 3/4 | 169500 |
14723 | MRO | 100 | 20 3/8 | 20 3/8 | 20 1/2 | 20 3/8 | 20 | 20 1/2 | 21400 |
14724 | MROC | 7000 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | |||
14725 | MROE | 1000 | 8.7500 | 0 | |||||
14726 | MRQE | 325000 | 0.0050 | 0.0030 | 0.0100 | 0 | |||
14727 | MRR | 1000 | 9 | 9 | 9 | 9 | 1000 | ||
14728 | MRRW | 100 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 18000 |
14729 | MRRXX | 0 | 0.86 | 5.33 | 5.48 | 89399 | |||
14730 | MRSA | 100 | 17 | 16 5/8 | 17 1/8 | 0 | |||
14731 | MRSH | 100 | 0.0100 | 0 | |||||
14732 | MRSI | 1400 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 3700 |
14733 | MRSP | 300 | 0.0100 | 0 | |||||
14734 | MRTA | 1000 | 8 5/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 9000 |
14735 | MRTI | 1000 | 0.8125 | 0.9687 | 0.9687 | 0.8125 | 0.8125 | 0.9687 | 8000 |
14736 | MRTK | 1000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
14737 | MRTN | 100 | 15 1/4 | 15 1/4 | 16 3/4 | 0 | |||
14738 | MRTw | 0 | 10 | 10 1/2 | 0 | ||||
14739 | MRU.A | 0 | 0 | ||||||
14740 | MRV | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 300 |
14741 | MRVC | 1000 | 29 1/4 | 29 7/8 | 30 3/8 | 29 | 28 3/4 | 29 1/4 | 91200 |
14742 | MRVEX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
14743 | MRW | 0 | 0 | ||||||
14744 | MRWY | 100 | 11.0000 | 11.0000 | 18.0000 | 0 | |||
14745 | MRY | 200 | 22 3/4 | 22 1/2 | 22 7/8 | 0 | |||
14746 | MRYp | 200 | 30 3/4 | 0 | |||||
14747 | MRYpC | 100 | 27 3/8 | 0 | |||||
14748 | MS | 600 | 83 3/8 | 83 | 83 3/8 | 0 | |||
14749 | MS.A | 0 | 0 | ||||||
14750 | MS.B | 0 | 0 | ||||||
14751 | MSA | 300 | 26 3/4 | 26 1/4 | 26 3/4 | 0 | |||
14752 | MSAAX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 17.76 | 0 |
14753 | MSAC | 100 | 0.0937 | 0.0312 | 0.1000 | 0 | |||
14754 | MSACX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
14755 | MSADY | 2000 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
14756 | MSAEX | 0 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0 |
14757 | MSAGX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
14758 | MSAVX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.14 | 0 |
14759 | MSB | 1000 | 3 7/8 | 2 | 2 1/8 | 0 | |||
14760 | MSBAX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
14761 | MSBB | 10000 | 18 1/16 | 18 1/4 | 18 7/8 | 18 | 18 | 19 1/2 | 34100 |
14762 | MSBC | 200 | 26 1/2 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 400 |
14763 | MSBF | 500 | 18 1/2 | 18 | 19 | 0 | |||
14764 | MSBFX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
14765 | MSBH | 0 | 0 | ||||||
14766 | MSBHY | 0 | 0 | ||||||
14767 | MSBK | 500 | 6 | 5 7/8 | 6 1/4 | 0 | |||
14768 | MSC | 300 | 14 3/8 | 14 | 14 1/2 | 0 | |||
14769 | MSCA | 1500 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 4500 |
14770 | MSCAX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
14771 | MSCC | 500 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 7/8 | 9 | 25100 |
14772 | MSCDX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
14773 | MSCFX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.51 | 0 |
14774 | MSCI | 0 | 0 | ||||||
14775 | MSCM | 2000 | 8 | 8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 12300 |
14776 | MSD | 1000 | 13 1/8 | 12 5/8 | 13 1/4 | 0 | |||
14777 | MSDRX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
14778 | MSDX | 100 | 19 1/2 | 18 1/2 | 19 1/2 | 0 | |||
14779 | MSE | 700 | 26 1/8 | 26 3/8 | 26 3/8 | 26 1/8 | 2000 | ||
14780 | MSEA | 1000 | 12 5/8 | 12 1/2 | 12 7/8 | 2000 | |||
14781 | MSEAX | 0 | 10.31 | 10.31 | 10.91 | 0 | |||
14782 | MSEBX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 |
14783 | MSEC | 300 | 1.5000 | 0 | |||||
14784 | MSEEX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 |
14785 | MSEGX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.13 | 0 |
14786 | MSEIX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.33 | 0 |
14787 | MSEL | 700 | 5 1/8 | 4 3/8 | 5 1/8 | 4 3/8 | 4 7/8 | 5 1/8 | 217900 |
14788 | MSEMX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0 |
14789 | MSEQX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 |
14790 | MSET | 500 | 3.5000 | 3.5625 | 3.5937 | 3.5000 | 3.5000 | 3.5937 | 33400 |
14791 | MSEW | 0 | 0 | ||||||
14792 | MSEWY | 0 | 0 | ||||||
14793 | MSEX | 1000 | 19 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 1500 |
14794 | MSF | 900 | 17 3/4 | 17 5/8 | 18 | 17 5/8 | 17 1/2 | 17 7/8 | 8900 |
14795 | MSFAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.69 | 0 |
14796 | MSFCX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
14797 | MSFI | 1000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 12900 |
14798 | MSFIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
14799 | MSFRX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.15 | 0 |
14800 | MSFT | 600 | 86 1/4 | 86 1/2 | 87 5/8 | 86 1/8 | 86 1/8 | 86 3/8 | 711100 |
14801 | MSGAX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.52 | 0 |
14802 | MSGCX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
14803 | MSGEX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
14804 | MSGFX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
14805 | MSGPX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
14806 | MSH | 0 | 304.82 | 304.91 | 306.49 | 303.84 | 0 | ||
14807 | MSHBX | 0 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0 |
14808 | MSHE | 15000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.2500 | 1.7500 | 15000 |
14809 | MSHIX | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.07 | 0 |
14810 | MSHS | 5000 | 0.0200 | 0 | |||||
14811 | MSHTX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.59 | 0 |
14812 | MSHYX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
14813 | MSI | 200 | 3/8 | 0 | |||||
14814 | MSIBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
14815 | MSIE | 10000 | 0.7700 | 0.7500 | 1.1250 | 0 | |||
14816 | MSIEX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 |
14817 | MSIFX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 |
14818 | MSIGX | 0 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 28.29 | 0 |
14819 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | |||
14820 | MSINX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
14821 | MSIQX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
14822 | MSISX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 |
14823 | MSIVX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
14824 | MSIX | 400 | 7 1/2 | 7 3/8 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 11600 |
14825 | MSIZ | 200 | 0.0010 | 0 | |||||
14826 | MSJEX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
14827 | MSK | 300 | 10 1/8 | 10 | 10 7/8 | 0 | |||
14828 | MSL | 500 | 19 1/8 | 0 | |||||
14829 | MSLAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 |
14830 | MSLCX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
14831 | MSLD | 800 | 14 1/2 | 14 1/8 | 14 5/8 | 0 | |||
14832 | MSLp | 200 | 17 1/4 | 0 | |||||
14833 | MSM | 400 | 24 3/4 | 0 | |||||
14834 | MSMAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.31 | 0 |
14835 | MSMBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
14836 | MSMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.19 | 5.35 | 8375 |
14837 | MSN | 3000 | 2 | 0 | |||||
14838 | MSNAX | 0 | 10.07 | 10.07 | 10.54 | 0 | |||
14839 | MSNCW | 0 | 0 | ||||||
14840 | MSNCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.46 | 0 |
14841 | MSNPW | 0 | 0 | ||||||
14842 | MSNS | 100 | 29 1/4 | 28 7/8 | 29 1/4 | 28 7/8 | 29 | 29 1/4 | 82600 |
14843 | MSNYX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 |
14844 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | |||
14845 | MSOF | 25000 | 0.2812 | 0.2600 | 0.3125 | 0 | |||
14846 | MSOL | 100 | 0.0001 | 0 | |||||
14847 | MSON | 100 | 25/32 | 25/32 | 7/8 | 0 | |||
14848 | MSONW | 800 | 1/32 | 1/32 | 1/8 | 0 | |||
14849 | MSOXX | 0 | 0.53 | 3.76 | 4.04 | 2647 | |||
14850 | MSP | 300 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 2100 | ||
14851 | MSPO | 2000 | 6 1/4 | 6 | 6 1/4 | 6 | 5 7/8 | 6 1/4 | 11200 |
14852 | MSPWO | 100 | 99.0000 | 0 | |||||
14853 | MSPWP | 2900 | 95.5000 | 0 | |||||
14854 | MSR | 1000 | 1 | 0 | |||||
14855 | MSRAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 |
14856 | MSRCX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
14857 | MSRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.73 | 4.88 | 157 |
14858 | MSS | 400 | 4 1/2 | 0 | |||||
14859 | MSSCX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 |
14860 | MSSEL | 0 | 0 | ||||||
14861 | MSSEN | 100 | 67.8750 | 0 | |||||
14862 | MSSIX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.25 | 0 |
14863 | MSSN | 2500 | 0.5000 | 0.3750 | 1.0000 | 0 | |||
14864 | MSSVX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 |
14865 | MST | 100 | 46 3/8 | 46 1/2 | 47 | 0 | |||
14866 | MSTAX | 0 | 9.91 | 9.91 | 10.38 | 0 | |||
14867 | MSTDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
14868 | MSTFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.16 | 0 |
14869 | MSTG | 100 | 6 1/4 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 900 |
14870 | MSTI | 2500 | 1.1250 | 0.9375 | 1.3750 | 0 | |||
14871 | MSTNX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.19 | 0 |
14872 | MSTR | 200 | 8 1/4 | 8 | 8 1/4 | 7 25/32 | 7 3/4 | 8 1/4 | 6900 |
14873 | MSTS | 2000 | 15.5000 | 0 | |||||
14874 | MSTTX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 |
14875 | MSU | 300 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 1000 | ||
14876 | MSUSX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 |
14877 | MSV | 900 | 26 5/8 | 0 | |||||
14878 | MSVAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.17 | 0 |
14879 | MSVCX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
14880 | MSW | 100 | 5 | 0 | |||||
14881 | MSWAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.87 | 0 |
14882 | MSWBX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
14883 | MSWCX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
14884 | MSX | 200 | 10 5/8 | 10 5/8 | 11 | 0 | |||
14885 | MSX.A | 0 | 0 | ||||||
14886 | MSXp | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 300 | ||
14887 | MSY | 200 | 12 3/4 | 12 5/8 | 13 | 0 | |||
14888 | MSYS | 1000 | 9/16 | 9/16 | 9/16 | 7/16 | 15/32 | 9/16 | 49100 |
14889 | MSYSZ | 3000 | 1/32 | 1/32 | 1/16 | 0 | |||
14890 | MSZ | 400 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/8 | 11400 | ||
14891 | MSp | 67900 | 25 21/32 | 0 | |||||
14892 | MSpB | 300 | 25 7/8 | 0 | |||||
14893 | MSpC | 100 | 26 3/8 | 0 | |||||
14894 | MSpD | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 100 | ||
14895 | MT | 500 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 | 35 3/8 | 500 |
14896 | MTASX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
14897 | MTAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.97 | 3.76 | 84 |
14898 | MTBAX | 0 | 9.98 | 9.98 | 10.45 | 0 | |||
14899 | MTBCX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
14900 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
14901 | MTC | 300 | 124 1/8 | 124 | 125 | 124 | 123 3/8 | 124 1/8 | 5100 |
14902 | MTCC | 1500 | 4 3/8 | 4 | 5 | 0 | |||
14903 | MTCH | 6000 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
14904 | MTCI | 1200 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 7/8 | 1200 |
14905 | MTE/U | 0 | 0 | ||||||
14906 | MTE/WS | 0 | 1/4 | 3/4 | 0 | ||||
14907 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | |||
14908 | MTEBX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
14909 | MTEC | 300 | 10 5/8 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 600 |
14910 | MTECL | 0 | 0 | ||||||
14911 | MTEDM | 500 | 59.5000 | 0 | |||||
14912 | MTEK | 18000 | 0.1875 | 0.0625 | 0.3750 | 0 | |||
14913 | MTEL | 100 | 21 1/4 | 20 3/4 | 21 3/8 | 20 1/2 | 21 1/8 | 21 1/4 | 290200 |
14914 | MTEN | 7000 | 1.9375 | 1.8750 | 2.0625 | 0 | |||
14915 | MTEPX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.11 | 0 |
14916 | MTFI | 100 | 0.5000 | 0 | |||||
14917 | MTFIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.73 | 0 |
14918 | MTFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.59 | 3.53 | 151 |
14919 | MTG | 100 | 52 1/8 | 51 1/2 | 52 1/4 | 0 | |||
14920 | MTGVX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
14921 | MTGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.84 | 4.99 | 1878 |
14922 | MTGYQ | 1500 | 0.0300 | 0 | |||||
14923 | MTHI | 0 | 0 | ||||||
14924 | MTI | 200 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | |||
14925 | MTIC | 4000 | 3 1/4 | 3 1/4 | 3 5/8 | 3 | 3 1/4 | 3 5/8 | 67900 |
14926 | MTIK | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 1/2 | 200 |
14927 | MTIN | 500 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 1/2 | 9 1/2 | 6500 |
14928 | MTIX | 200 | 0.6250 | 0.6250 | 0.9375 | 0 | |||
14929 | MTIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.52 | 5.84 | 4292 |
14930 | MTKXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.07 | 3.87 | 2169 |
14931 | MTL | 500 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 3/8 | 44 7/8 | 500 |
14932 | MTLC | 4400 | 4 15/16 | 5 | 5 | 4 7/8 | 4 7/8 | 4 15/16 | 171700 |
14933 | MTLFX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.82 | 0 |
14934 | MTLG | 200 | 10 | 9 1/4 | 10 | 0 | |||
14935 | MTLI | 127000 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 1/2 | 14 | 254000 |
14936 | MTLS | 0 | 0 | ||||||
14937 | MTM | 500 | 3 1/4 | 4 | 6 | 0 | |||
14938 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | |||
14939 | MTMC | 1000 | 5 3/32 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 22900 |
14940 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | |||
14941 | MTMI | 500 | 8 1/2 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 2000 |
14942 | MTMIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.74 | 0 |
14943 | MTMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.91 | 4.29 | 1020 |
14944 | MTMu | 0 | 0 | ||||||
14945 | MTOR | 200 | 1.2500 | 1.2500 | 1.3750 | 0 | |||
14946 | MTOXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.27 | 5.58 | 816 |
14947 | MTP | 100 | 22 1/2 | 23 | 23 | 22 1/2 | 22 5/8 | 22 3/4 | 1500 |
14948 | MTPK | 0 | 0 | ||||||
14949 | MTPWO | 100 | 25.7500 | 0 | |||||
14950 | MTPWP | 100 | 81.3750 | 0 | |||||
14951 | MTPX | 3000 | 0.0010 | 0 | |||||
14952 | MTQI | 100 | 76.5000 | 0 | |||||
14953 | MTR | 500 | 38 3/4 | 38 7/8 | 39 5/8 | 0 | |||
14954 | MTRA | 300 | 16 1/2 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 400 |
14955 | MTRAX | 0 | 18.21 | 18.21 | 19.27 | 0 | |||
14956 | MTRBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
14957 | MTRCX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
14958 | MTREX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.63 | 0 |
14959 | MTRN | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 7/8 | 100 |
14960 | MTRO | 1400 | 7/8 | 7/8 | 1 1/8 | 0 | |||
14961 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | |||
14962 | MTRT | 5000 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
14963 | MTRX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 1000 |
14964 | MTS | 200 | 18 | 18 | 18 | 18 | 200 | ||
14965 | MTSC | 1000 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 3/4 | 31 1/2 | 2800 |
14966 | MTSI | 300 | 13 3/4 | 13 1/4 | 13 3/4 | 13 | 13 1/4 | 13 3/4 | 25300 |
14967 | MTSN | 300 | 15 | 16 1/2 | 16 1/2 | 15 | 15 | 16 1/2 | 15300 |
14968 | MTSR | 2000 | 0.0001 | 0 | |||||
14969 | MTST | 1000 | 11 31/64 | 11 31/64 | 11 1/2 | 11 31/64 | 10 3/4 | 11 1/2 | 8600 |
14970 | MTT | 0 | 0 | ||||||
14971 | MTTB | 1200 | 10.8750 | 10.9750 | 10.9750 | 10.8750 | 10.2500 | 10.8750 | 2400 |
14972 | MTTL | 100 | 9.0000 | 0 | |||||
14973 | MTTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.15 | 5.36 | 3096 |
14974 | MTTpC | 100 | 50 | 0 | |||||
14975 | MTTpZ | 600 | 26 1/2 | 0 | |||||
14976 | MTU | 200 | 12 1/8 | 12 | 12 1/2 | 0 | |||
14977 | MTUC | 1200 | 13.1250 | 13.0000 | 13.8750 | 0 | |||
14978 | MTVN | 0 | 0 | ||||||
14979 | MTW | 200 | 30 1/2 | 29 3/4 | 30 1/4 | 0 | |||
14980 | MTWN | 200 | 39 1/4 | 39 1/8 | 39 1/2 | 39 | 39 | 39 1/2 | 5000 |
14981 | MTWO | 400 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 12500 |
14982 | MTX | 300 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 | 36 5/8 | 300 |
14983 | MTXI | 1000 | 0.1300 | 0.1300 | 0.1800 | 0 | |||
14984 | MTY | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1000 | ||
14985 | MTYXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.22 | 4.02 | 217 |
14986 | MU | 200 | 38 1/2 | 39 3/8 | 39 3/8 | 38 | 38 1/8 | 39 | 3800 |
14987 | MUA | 200 | 12 5/8 | 12 1/2 | 12 3/4 | 0 | |||
14988 | MUAAX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.68 | 0 |
14989 | MUAKX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
14990 | MUAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.72 | 4.91 | 17 |
14991 | MUAYX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
14992 | MUBAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.20 | 0 |
14993 | MUBFX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 20.39 | 0 |
14994 | MUBKX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
14995 | MUBYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
14996 | MUCAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.40 | 0 |
14997 | MUCKX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
14998 | MUCP | 700 | 1.4375 | 1.4375 | 1.4375 | 1.3125 | 1.3750 | 1.4375 | 11600 |
14999 | MUCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.37 | 4.48 | 4621 |
15000 | MUCYX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
15001 | MUDK | 0 | 0 | ||||||
15002 | MUEI | 400 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 56900 |
15003 | MUEL | 200 | 32 | 32 1/4 | 34 1/2 | 0 | |||
15004 | MUFAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 |
15005 | MUFKX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
15006 | MUFYX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
15007 | MUGAX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.40 | 0 |
15008 | MUGKX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
15009 | MUGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.24 | 5.51 | 1031 |
15010 | MUGYX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
15011 | MUHC | 39000 | 0.0100 | 0 | |||||
15012 | MUHLX | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0 |
15013 | MUIAX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.37 | 0 |
15014 | MUIBX | 0 | 9.72 | 9.72 | 10.18 | 0 | |||
15015 | MUIFX | 0 | 17.52 | 17.52 | 18.35 | 0 | |||
15016 | MUIGX | 0 | 12.37 | 12.37 | 12.95 | 0 | |||
15017 | MUIKX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
15018 | MUIYX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
15019 | MUKA | 0 | 0 | ||||||
15020 | MUKXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.82 | 5.01 | 697 |
15021 | MUKpA | 800 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 16300 | ||
15022 | MUL | 200 | 23 3/8 | 22 7/8 | 23 1/2 | 0 | |||
15023 | MULAX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 17.12 | 0 |
15024 | MULKX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 |
15025 | MULT | 1000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1000 | 50000 |
15026 | MULTZ | 0 | 0 | ||||||
15027 | MULYX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 |
15028 | MUMAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.06 | 0 |
15029 | MUMKX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
15030 | MUMYX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
15031 | MUN | 1000 | 6 1/2 | 6 3/8 | 7 3/8 | 0 | |||
15032 | MUNIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.26 | 0 |
15033 | MUNKX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
15034 | MUNXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.42 | 4.26 | 2694 |
15035 | MUNYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
15036 | MUO | 1900 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | |||
15037 | MUR | 100 | 41 1/2 | 42 3/8 | 42 7/8 | 0 | |||
15038 | MURX | 0 | 0 | ||||||
15039 | MURXF | 1000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 1500 |
15040 | MUSE | 1000 | 1.2500 | 1.2500 | 1.6250 | 1.2500 | 1.2500 | 1.5000 | 21900 |
15041 | MUSEX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
15042 | MUSGX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
15043 | MUSKX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 |
15044 | MUSO | 10000 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
15045 | MUSXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.30 | 4.44 | 317 |
15046 | MUSYX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 |
15047 | MUTAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 |
15048 | MUTHX | 0 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0 |
15049 | MUTKX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
15050 | MUTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.26 | 4.75 | 841 |
15051 | MUTYX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
15052 | MUUKX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
15053 | MUUYX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
15054 | MUVYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
15055 | MUXAX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.33 | 0 |
15056 | MUXKX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
15057 | MUXYX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
15058 | MUY | 500 | 24 3/8 | 0 | |||||
15059 | MUYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.97 | 5.17 | 1983 |
15060 | MUZ | 0 | 0 | ||||||
15061 | MVAAX | 0 | 18.24 | 18.24 | 19.30 | 0 | |||
15062 | MVAT | 1000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 13/16 | 1 13/16 | 2 | 30400 |
15063 | MVBI | 100 | 27 | 27 | 27 | 27 | 25 1/4 | 27 | 100 |
15064 | MVC | 4300 | 12 5/8 | 0 | |||||
15065 | MVCO | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 0 | |||
15066 | MVCOW | 2000 | 1 7/16 | 1 3/8 | 1 5/8 | 0 | |||
15067 | MVEDX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
15068 | MVF | 500 | 9 | 8 7/8 | 9 | 0 | |||
15069 | MVH | 0 | 313.99 | 0 | |||||
15070 | MVII | 3000 | 17 3/8 | 17 | 17 3/8 | 0 | |||
15071 | MVIX | 2300 | 0.0004 | 0 | |||||
15072 | MVJ | 1000 | 12 1/8 | 0 | |||||
15073 | MVL | 100 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | |||
15074 | MVL.W | 0 | 0 | ||||||
15075 | MVL/WS | 500 | 4 | 0 | |||||
15076 | MVLBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
15077 | MVLFX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.31 | 0 |
15078 | MVLp | 100 | 25 1/8 | 0 | |||||
15079 | MVM | 2000 | 12 1/4 | 0 | |||||
15080 | MVP | 1000 | 11 3/4 | 0 | |||||
15081 | MVS | 3200 | 12 1/4 | 0 | |||||
15082 | MVSI | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 4 3/4 | 6000 |
15083 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | |||
15084 | MVSIW | 4000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 1/2 | 2 11/16 | 4000 |
15085 | MVSN | 5000 | 1.2500 | 1.1875 | 1.3125 | 0 | |||
15086 | MVT | 1000 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | |||
15087 | MVTV | 2000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 3000 |
15088 | MVTVL | 300 | 11/16 | 11/16 | 1 1/2 | 0 | |||
15089 | MVY | 500 | 11 7/8 | 0 | |||||
15090 | MWAAX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.84 | 0 |
15091 | MWABX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 |
15092 | MWAR | 0 | 0 | ||||||
15093 | MWAV | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/2 | 1300 |
15094 | MWBI | 100 | 25 7/8 | 25 3/4 | 27 1/2 | 0 | |||
15095 | MWCp | 0 | 1/8 | 3/8 | 0 | ||||
15096 | MWDS | 1000 | 2 1/8 | 2 | 2 1/2 | 0 | |||
15097 | MWDSW | 2200 | 1/8 | 1/8 | 3/8 | 0 | |||
15098 | MWEBX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 |
15099 | MWEC | 900 | 0.0312 | 0.0312 | 0.0750 | 0 | |||
15100 | MWEFX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.62 | 0 |
15101 | MWEX | 7000 | 0.0700 | 0.0700 | 0.1200 | 0 | |||
15102 | MWFD | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 19 1/2 | 21 1/2 | 200 |
15103 | MWFIX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
15104 | MWFS | 100 | 21.0000 | 0 | |||||
15105 | MWGBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
15106 | MWGP | 1000 | 14 3/8 | 14 3/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 2600 |
15107 | MWGTX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 |
15108 | MWGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.10 | 3.58 | 288 |
15109 | MWHS | 400 | 39 3/4 | 39 1/4 | 40 | 39 | 39 1/4 | 39 3/4 | 78500 |
15110 | MWK | 1800 | 8 | 7 | 7 3/8 | 0 | |||
15111 | MWKG | 0 | 0 | ||||||
15112 | MWKGF | 0 | 0 | ||||||
15113 | MWKSF | 0 | 0 | ||||||
15114 | MWLMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.30 | 0 |
15115 | MWOBX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 |
15116 | MWOCX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
15117 | MWOFX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 18.33 | 0 |
15118 | MWPSP | 100 | 59.0000 | 0 | |||||
15119 | MWRK | 700 | 16 1/2 | 16 1/4 | 17 | 0 | |||
15120 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | |||
15121 | MWT | 1000 | 14 3/4 | 14 1/2 | 14 3/4 | 0 | |||
15122 | MWTAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.72 | 0 |
15123 | MWTC | 400 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 4.5000 | 400 |
15124 | MWTI | 38000 | 0.0010 | 0 | |||||
15125 | MWVL | 300 | 0.0100 | 0 | |||||
15126 | MX | 100 | 28 3/4 | 28 1/8 | 28 3/4 | 0 | |||
15127 | MXA | 6700 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 7500 | ||
15128 | MXAM | 10000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
15129 | MXC | 500 | 4 1/8 | 0 | |||||
15130 | MXCM | 5000 | 0.0625 | 0 | |||||
15131 | MXD | 0 | 0.15 | 0 | |||||
15132 | MXE | 300 | 9 5/8 | 9 3/4 | 10 1/8 | 0 | |||
15133 | MXF | 500 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 3/4 | 15 3/8 | 11700 |
15134 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | |||
15135 | MXFrw | 0 | 0 | ||||||
15136 | MXHC | 200 | 0.8125 | 0.8125 | 1.3750 | 0 | |||
15137 | MXIM | 100 | 35 3/4 | 36 3/4 | 36 3/4 | 35 3/4 | 35 3/4 | 36 1/4 | 34300 |
15138 | MXIS | 1000 | 30 | 30 3/4 | 31 | 30 | 30 | 30 1/2 | 16400 |
15139 | MXL | 0 | 9.66 | 9.62 | 9.70 | 9.59 | 0 | ||
15140 | MXM | 700 | 37 7/8 | 36 3/4 | 37 1/4 | 0 | |||
15141 | MXN | 0 | 42.76 | 42.76 | 42.76 | 42.76 | 0 | ||
15142 | MXP | 300 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 1100 |
15143 | MXPC | 5000 | 0.1875 | 0.1250 | 0.3750 | 0 | |||
15144 | MXS | 0 | 1250.00 | 0 | |||||
15145 | MXSB | 0 | 0 | ||||||
15146 | MXSBP | 1700 | 44 | 44 | 44 | 43 1/2 | 42 3/4 | 44 | 4600 |
15147 | MXSEX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 |
15148 | MXSFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
15149 | MXSPX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
15150 | MXSV | 100 | 2 3/4 | 2 3/4 | 3 | 0 | |||
15151 | MXSpA | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 900 | ||
15152 | MXT | 300 | 40 | 0 | |||||
15153 | MXTR | 100 | 6 5/8 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 6 11/16 | 8100 |
15154 | MXTRG | 10 | 77 | 77 | 79 | 0 | |||
15155 | MXU | 0 | 1461.99 | 1461.99 | 1461.99 | 1461.99 | 0 | ||
15156 | MXV | 0 | 42.81 | 42.64 | 42.81 | 42.63 | 0 | ||
15157 | MXWL | 1100 | 8 7/8 | 8 1/2 | 9 1/8 | 1000 | |||
15158 | MXY | 0 | 96.59 | 96.17 | 97.01 | 95.87 | 0 | ||
15159 | MXZ | 0 | 73.16 | 73.19 | 73.32 | 73.06 | 0 | ||
15160 | MYC | 1000 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | |||
15161 | MYCO | 100 | 14 1/4 | 14 1/2 | 14 5/8 | 13 5/8 | 14 | 14 1/4 | 63800 |
15162 | MYCX | 5000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1500 | 5000 |
15163 | MYD | 300 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
15164 | MYE | 200 | 16 | 16 | 16 | 16 | 200 | ||
15165 | MYF | 800 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
15166 | MYG | 300 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 1/4 | 300 |
15167 | MYGN | 100 | 28 1/4 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 11100 |
15168 | MYI | 200 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | |||
15169 | MYJ | 5000 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | |||
15170 | MYL | 1000 | 21 3/8 | 21 3/4 | 22 1/4 | 0 | |||
15171 | MYLX | 100 | 17 1/2 | 17 7/8 | 18 1/8 | 17 1/2 | 17 1/2 | 17 7/8 | 61800 |
15172 | MYM | 1000 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | |||
15173 | MYN | 1500 | 14 1/2 | 14 3/8 | 14 7/8 | 0 | |||
15174 | MYR | 100 | 10 7/8 | 10 1/2 | 10 7/8 | 0 | |||
15175 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | ||||
15176 | MYS | 100 | 18 3/4 | 20 | 20 1/2 | 0 | |||
15177 | MYSW | 500 | 11 | 11 1/4 | 11 3/4 | 11 | 11 | 11 1/2 | 8700 |
15178 | MYT | 400 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
15179 | MYV | 0 | 73.16 | 73.19 | 73.32 | 73.06 | 0 | ||
15180 | MYW | 0 | 73.16 | 73.09 | 73.32 | 73.06 | 0 | ||
15181 | MYX | 0 | 73.16 | 73.09 | 73.32 | 73.06 | 0 | ||
15182 | MYY | 800 | 11 3/8 | 12 1/2 | 12 7/8 | 0 | |||
15183 | MYZ | 0 | 73.16 | 73.19 | 73.32 | 73.06 | 0 | ||
15184 | MZ | 0 | 0 | ||||||
15185 | MZA | 400 | 12 5/8 | 0 | |||||
15186 | MZB | 0 | 80.28 | 79.57 | 80.48 | 79.47 | 0 | ||
15187 | MZDA | 0 | 0 | ||||||
15188 | MZDAF | 0 | 0 | ||||||
15189 | MZEI | 1000 | 0.1400 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1500 | 21000 |
15190 | MZNC | 2000 | 0.0450 | 0.0450 | 0.0800 | 0 | |||
15191 | MZP | 0 | 0.16 | 0 | |||||
15192 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | ||
15193 | N | 500 | 33 1/2 | 32 7/8 | 33 7/8 | 0 | |||
15194 | N.AEG | 0 | 0 | ||||||
15195 | N.AHL | 0 | 0 | ||||||
15196 | N.AKZ | 0 | 0 | ||||||
15197 | N.AMB | 0 | 0 | ||||||
15198 | N.AME | 0 | 0 | ||||||
15199 | N.CSM | 0 | 0 | ||||||
15200 | N.DSM | 0 | 0 | ||||||
15201 | N.ELS | 0 | 0 | ||||||
15202 | N.GEC | 0 | 0 | ||||||
15203 | N.HAG | 0 | 0 | ||||||
15204 | N.HDA | 0 | 0 | ||||||
15205 | N.HEI | 0 | 0 | ||||||
15206 | N.ING | 0 | 0 | ||||||
15207 | N.KBB | 0 | 0 | ||||||
15208 | N.KBM | 0 | 0 | ||||||
15209 | N.KLM | 0 | 0 | ||||||
15210 | N.KNG | 0 | 0 | ||||||
15211 | N.KNP | 0 | 0 | ||||||
15212 | N.KPN | 0 | 0 | ||||||
15213 | N.NED | 0 | 0 | ||||||
15214 | N.NEV | 0 | 0 | ||||||
15215 | N.NUT | 0 | 0 | ||||||
15216 | N.OCE | 0 | 0 | ||||||
15217 | N.PAK | 0 | 0 | ||||||
15218 | N.PHI | 0 | 0 | ||||||
15219 | N.ROD | 0 | 0 | ||||||
15220 | N.UN | 0 | 0 | ||||||
15221 | N.VMS | 0 | 0 | ||||||
15222 | N.WGN | 0 | 0 | ||||||
15223 | N.WOK | 0 | 0 | ||||||
15224 | NA | 100 | 31 3/8 | 30 3/4 | 31 1/4 | 0 | |||
15225 | NAAAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 |
15226 | NAABX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
15227 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
15228 | NAAM | 3000 | 0.0150 | 0 | |||||
15229 | NAB | 14400 | 46 3/4 | 0 | |||||
15230 | NABC | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/4 | 200 |
15231 | NABCX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 |
15232 | NABGX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.35 | 0 |
15233 | NABN | 300 | 59.0000 | 0 | |||||
15234 | NAC | 200 | 24 | 22 1/4 | 22 3/4 | 0 | |||
15235 | NACB | 30 | 535.0000 | 0 | |||||
15236 | NACGX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
15237 | NACXX | 0 | 0.59 | 5.30 | 5.31 | 82 | |||
15238 | NADX | 200 | 22 1/4 | 22 3/8 | 22 3/8 | 22 1/4 | 22 1/4 | 23 | 400 |
15239 | NAE | 100 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/4 | 8 5/8 | 4500 |
15240 | NAEBX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
15241 | NAECX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 |
15242 | NAEG | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
15243 | NAEGX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.91 | 0 |
15244 | NAESX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 |
15245 | NAEpA | 100 | 39 | 39 | 39 | 39 | 100 | ||
15246 | NAF | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 100 |
15247 | NAFA | 0 | 0 | ||||||
15248 | NAFC | 1000 | 18 1/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 6000 |
15249 | NAGAX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 16.16 | 0 |
15250 | NAGBX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 |
15251 | NAGC | 1000 | 11 3/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 4600 |
15252 | NAGCX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
15253 | NAGGX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 |
15254 | NAGIX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
15255 | NAGQX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
15256 | NAGTX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
15257 | NAGVX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.57 | 0 |
15258 | NAI | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 1500 | ||
15259 | NAIAX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 16.07 | 0 |
15260 | NAIBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 |
15261 | NAICX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
15262 | NAIDX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
15263 | NAIG | 1900 | 5 9/16 | 5 1/2 | 5 3/4 | 0 | |||
15264 | NAIGX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.80 | 0 |
15265 | NAINX | 0 | 9.80 | 9.80 | 10.29 | 0 | |||
15266 | NAK | 1300 | 15 7/8 | 14 | 14 7/8 | 0 | |||
15267 | NALAX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 15.03 | 0 |
15268 | NALBX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 |
15269 | NALF | 1000 | 14 1/4 | 14 3/8 | 14 5/8 | 14 3/16 | 14 1/8 | 14 3/8 | 28200 |
15270 | NALFX | 0 | 30.61 | 30.61 | 32.14 | 0 | |||
15271 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | |||
15272 | NAMC | 2000 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
15273 | NAME | 500 | 0.0312 | 0 | |||||
15274 | NAMFX | 0 | 12.83 | 12.83 | 13.47 | 0 | |||
15275 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | |||
15276 | NAMXX | 0 | 0.59 | 5.30 | 5.31 | 80 | |||
15277 | NAN | 1000 | 2 3/4 | 0 | |||||
15278 | NANO | 100 | 6 1/2 | 6 3/4 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 2300 |
15279 | NANOC | 0 | 0 | ||||||
15280 | NAOA | 200 | 0.1000 | 0 | |||||
15281 | NAOBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
15282 | NAPE | 100 | 23.7500 | 0 | |||||
15283 | NAPGX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.38 | 0 |
15284 | NAPP | 0 | 0 | ||||||
15285 | NAPPP | 0 | 0 | ||||||
15286 | NAPXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.16 | 5.36 | 37 |
15287 | NARAX | 0 | 4.80 | 4.80 | 4.91 | 0 | |||
15288 | NARBX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 |
15289 | NARL | 100 | 0.8125 | 0.6562 | 0.8125 | 100 | |||
15290 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
15291 | NASAX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
15292 | NASB | 100 | 30 | 30 | 30 | 30 | 30 | 32 | 100 |
15293 | NASBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
15294 | NASCX | 0 | 14.39 | 14.39 | 14.84 | 0 | |||
15295 | NASIX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.93 | 0 |
15296 | NASTX | 0 | 7.75 | 7.75 | 8.14 | 0 | |||
15297 | NAT/WS | 104000 | 3 3/8 | 3 1/4 | 3 1/2 | 0 | |||
15298 | NATBX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
15299 | NATC | 15000 | 0.0200 | 0 | |||||
15300 | NATD | 600 | 3 1/4 | 2 3/4 | 3 1/2 | 0 | |||
15301 | NATDW | 6500 | 3/8 | 5/16 | 5/8 | 0 | |||
15302 | NATFX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
15303 | NATH | 100 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 3/4 | 13800 |
15304 | NATI | 100 | 19 1/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 800 |
15305 | NATK | 3800 | 5/8 | 19/32 | 11/16 | 19/32 | 21/32 | 11/16 | 31600 |
15306 | NATL | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 11000 |
15307 | NATO | 1000 | 0.3750 | 0.2500 | 0.3125 | 0 | |||
15308 | NATR | 200 | 24 1/4 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 800 |
15309 | NATS | 500 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | |||
15310 | NATT | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
15311 | NATU | 0 | 0 | ||||||
15312 | NATUF | 0 | 0 | ||||||
15313 | NATW | 1800 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
15314 | NAUBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
15315 | NAUGX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
15316 | NAUT | 500 | 36 3/4 | 37 | 37 | 36 1/4 | 36 1/4 | 36 3/4 | 44100 |
15317 | NAV | 1000 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 1000 |
15318 | NAVG | 100 | 18 | 17 1/4 | 18 | 0 | |||
15319 | NAVR | 1700 | 6 | 6 | 6 | 6 | 6 | 6 3/8 | 4900 |
15320 | NAVpD | 500 | 9 1/4 | 0 | |||||
15321 | NAVpG | 200 | 53 7/8 | 53 7/8 | 53 7/8 | 53 7/8 | 200 | ||
15322 | NAWC | 700 | 19 3/4 | 19 1/4 | 19 3/4 | 0 | |||
15323 | NAWCX | 0 | 15.83 | 15.83 | 15.83 | 0 | |||
15324 | NAWGX | 0 | 15.62 | 15.62 | 16.49 | 0 | |||
15325 | NAZ | 1000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/4 | 1000 |
15326 | NB | 100 | 66 1/8 | 66 1/8 | 66 1/8 | 66 1/8 | 66 3/8 | 66 3/4 | 100 |
15327 | NBAAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
15328 | NBABX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 |
15329 | NBAFX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
15330 | NBAIX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
15331 | NBAK | 300 | 68 | 66 | 68 | 0 | |||
15332 | NBCO | 4500 | 1.1250 | 0.7500 | 1.2500 | 0 | |||
15333 | NBCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.10 | 5.23 | 4461 |
15334 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | |||
15335 | NBDCX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 |
15336 | NBDpU | 300 | 24 7/8 | 0 | |||||
15337 | NBERQ | 0 | 0 | ||||||
15338 | NBF | 200 | 15 1/8 | 0 | |||||
15339 | NBGEX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
15340 | NBGNX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
15341 | NBGTX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
15342 | NBGXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.80 | 4.95 | 2859 |
15343 | NBHYX | 0 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0 |
15344 | NBIGX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
15345 | NBII | 2700 | 0.9375 | 0.8750 | 0.9375 | 0.8125 | 0.8125 | 0.9375 | 10000 |
15346 | NBINX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
15347 | NBIO | 500 | 10 3/4 | 10 5/8 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 80800 |
15348 | NBISX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
15349 | NBL | 100 | 29 7/8 | 29 3/8 | 29 7/8 | 29 3/8 | 29 3/4 | 30 1/8 | 300 |
15350 | NBM | 100 | 9 3/4 | 9 3/8 | 9 3/4 | 0 | |||
15351 | NBMAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
15352 | NBMFX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
15353 | NBMMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
15354 | NBMTX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
15355 | NBMUX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
15356 | NBNGX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
15357 | NBOC | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/4 | 500 |
15358 | NBOH | 200 | 35.8750 | 35.8750 | 35.8750 | 35.8750 | 200 | ||
15359 | NBP | 700 | 24 3/4 | 24 5/8 | 25 1/8 | 0 | |||
15360 | NBPAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
15361 | NBPTX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
15362 | NBR | 400 | 11 | 10 1/2 | 11 | 0 | |||
15363 | NBSC | 3500 | 5 7/8 | 5 5/8 | 6 | 0 | |||
15364 | NBSI | 1000 | 14 1/4 | 13 3/8 | 14 1/4 | 0 | |||
15365 | NBSSX | 0 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0 |
15366 | NBT | 300 | 10 3/8 | 0 | |||||
15367 | NBTB | 200 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 400 |
15368 | NBTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.99 | 3.61 | 1668 |
15369 | NBTY | 1000 | 5 1/4 | 5 5/16 | 5 5/16 | 5 1/4 | 5 1/4 | 5 5/16 | 24200 |
15370 | NBX | 200 | 74 3/4 | 0 | |||||
15371 | NBXLF | 0 | 0 | ||||||
15372 | NC | 200 | 58 3/8 | 56 1/8 | 57 1/2 | 0 | |||
15373 | NCA | 100 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
15374 | NCAAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 |
15375 | NCAIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 |
15376 | NCAPQ | 44400 | 0.0800 | 0 | |||||
15377 | NCBC | 400 | 26 | 26 | 26 | 26 | 26 | 26 1/4 | 3400 |
15378 | NCBE | 2700 | 47 1/2 | 48 | 48 | 47 1/2 | 47 1/2 | 48 | 3200 |
15379 | NCBH | 200 | 9.5000 | 0 | |||||
15380 | NCBM | 500 | 21 1/4 | 21 1/4 | 21 5/8 | 21 1/4 | 21 1/4 | 22 | 800 |
15381 | NCC | 300 | 32 | 31 7/8 | 32 3/8 | 0 | |||
15382 | NCCD | 1300 | 10.0700 | 10.0000 | 13.0000 | 0 | |||
15383 | NCCI | 100 | 6 | 6 | 6 | 6 | 5 | 6 | 100 |
15384 | NCCPX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
15385 | NCCp | 600 | 77 5/16 | 0 | |||||
15386 | NCDI | 5000 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 1/2 | 22600 |
15387 | NCDXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.82 | 3.84 | 2003 |
15388 | NCEB | 200 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 1/16 | 300 |
15389 | NCEBP | 100 | 9 1/4 | 8 3/4 | 9 1/4 | 0 | |||
15390 | NCEBW | 1500 | 1/32 | 1/32 | 3/32 | 0 | |||
15391 | NCFD | 300 | 12.0000 | 0 | |||||
15392 | NCFNF | 0 | 0 | ||||||
15393 | NCG | 300 | 26 | 26 | 26 | 26 | 300 | ||
15394 | NCGAX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.93 | 0 |
15395 | NCGBX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 |
15396 | NCGCX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
15397 | NCGNX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
15398 | NCGRX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
15399 | NCH | 100 | 57 3/8 | 57 1/8 | 57 5/8 | 0 | |||
15400 | NCIBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
15401 | NCIGX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
15402 | NCINX | 0 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0 |
15403 | NCIPX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
15404 | NCJC | 25 | 1550.00 | 1550.00 | 1950.00 | 0 | |||
15405 | NCL | 400 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
15406 | NCLEX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 |
15407 | NCLI | 0 | 0 | ||||||
15408 | NCLIP | 700 | 10 | 10 | 10 | 10 | 9 3/4 | 10 3/8 | 700 |
15409 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | |||
15410 | NCMC | 600 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/4 | 1 3/4 | 600 |
15411 | NCME | 5000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.0000 | 4.0000 | 5000 |
15412 | NCMI | 1800 | 0.5000 | 0.5000 | 2.5000 | 0 | |||
15413 | NCMP | 0 | 461.77 | 462.98 | 463.23 | 461.29 | 0 | ||
15414 | NCMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33 | 4.16 | 1388 |
15415 | NCN | 0 | 0 | ||||||
15416 | NCO | 1300 | 15 5/8 | 15 1/2 | 15 7/8 | 0 | |||
15417 | NCOM | 100 | 2 13/16 | 2 1/2 | 2 13/16 | 2 1/2 | 2 1/2 | 2 13/16 | 200 |
15418 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | |||
15419 | NCON | 2000 | 2 5/8 | 2 1/4 | 2 1/2 | 0 | |||
15420 | NCONW | 5000 | 7/32 | 3/16 | 9/32 | 0 | |||
15421 | NCOTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
15422 | NCP | 200 | 15 1/2 | 15 5/8 | 16 | 0 | |||
15423 | NCRE | 100 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 7.5000 | 100 |
15424 | NCRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.36 | 5.55 | 1448 |
15425 | NCS | 7300 | 26 7/8 | 0 | |||||
15426 | NCSI | 0 | 0 | ||||||
15427 | NCSIW | 100 | 9 | 0 | |||||
15428 | NCSPX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
15429 | NCSS | 0 | 0 | ||||||
15430 | NCSTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
15431 | NCTI | 2600 | 11/16 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 23700 |
15432 | NCTWX | 0 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0 |
15433 | NCTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.15 | 4.37 | 1853 |
15434 | NCU | 2300 | 11 3/4 | 0 | |||||
15435 | NCYT | 600 | 0.0150 | 0.0150 | 0.0500 | 0 | |||
15436 | NDC | 200 | 23 7/8 | 22 1/2 | 23 3/8 | 0 | |||
15437 | NDCO | 100 | 8 1/2 | 8 1/2 | 8 5/8 | 8 3/8 | 8 1/2 | 8 5/8 | 67100 |
15438 | NDCOO | 300 | 25 1/2 | 24 3/4 | 25 3/4 | 0 | |||
15439 | NDCP | 300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 300 |
15440 | NDCR | 0 | 0 | ||||||
15441 | NDCRY | 0 | 0 | ||||||
15442 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | |||
15443 | NDEC | 200 | 0.0500 | 0.0500 | 0.2500 | 0 | |||
15444 | NDEQX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 |
15445 | NDIAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
15446 | NDIM | 10800 | 4.1250 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 4.2500 | 11400 |
15447 | NDIVX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
15448 | NDS | 0 | 569.90 | 0 | |||||
15449 | NDSN | 200 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/2 | 500 |
15450 | NDSS | 400 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
15451 | NDTFX | 0 | 9.08 | 9.08 | 9.08 | 0 | |||
15452 | NDTV | 0 | 0 | ||||||
15453 | NDTVF | 0 | 0 | ||||||
15454 | NDU | 0 | 0 | ||||||
15455 | NDVIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
15456 | NDVL | 0 | 0 | ||||||
15457 | NDVLY | 0 | 0 | ||||||
15458 | NDX | 0 | 563.15 | 565.14 | 568.23 | 562.22 | 0 | ||
15459 | NDXw | 0 | 0 | ||||||
15460 | NEAL | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
15461 | NEB | 100 | 20 3/4 | 0 | |||||
15462 | NEBBX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
15463 | NEBXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.28 | 4.25 | 1547 |
15464 | NEBYX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
15465 | NEC | 1000 | 8 | 8 1/4 | 8 5/8 | 0 | |||
15466 | NECA | 400 | 34.1250 | 0 | |||||
15467 | NECAX | 0 | 13.09 | 13.09 | 13.82 | 0 | |||
15468 | NECB | 100 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | |||
15469 | NECBX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 |
15470 | NECCX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 |
15471 | NECXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.33 | 4.30 | 418 |
15472 | NEDI | 100 | 15 5/8 | 16 3/8 | 16 3/8 | 15 5/8 | 15 5/8 | 16 1/8 | 39400 |
15473 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | |||
15474 | NEENN | 100 | 69.1250 | 0 | |||||
15475 | NEENO | 100 | 68.5500 | 0 | |||||
15476 | NEEXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.31 | 4.14 | 656 |
15477 | NEF | 1000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 5/8 | 11 7/8 | 1600 |
15478 | NEFAX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.45 | 0 |
15479 | NEFBX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.97 | 0 |
15480 | NEFCX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 18.96 | 0 |
15481 | NEFEX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.81 | 0 |
15482 | NEFGX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.29 | 0 |
15483 | NEFHX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.46 | 0 |
15484 | NEFIX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.42 | 0 |
15485 | NEFLX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.44 | 0 |
15486 | NEFMX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.48 | 0 |
15487 | NEFNX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.85 | 0 |
15488 | NEFOX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.27 | 0 |
15489 | NEFRX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 |
15490 | NEFSX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 17.38 | 0 |
15491 | NEFTX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.93 | 0 |
15492 | NEFUX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.21 | 0 |
15493 | NEFVX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.34 | 0 |
15494 | NEFZX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 |
15495 | NEGAX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
15496 | NEGBX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
15497 | NEGNX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
15498 | NEGRX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
15499 | NEGX | 3000 | 3 7/16 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/16 | 41100 |
15500 | NEIB | 600 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 600 |
15501 | NEIBX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 |
15502 | NEIC | 600 | 1 | 1 | 1 1/4 | 0 | |||
15503 | NEIFX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
15504 | NEIT | 100 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
15505 | NEIYX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
15506 | NEJSY | 0 | 0 | ||||||
15507 | NELBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
15508 | NELL | 600 | 58 3/4 | 58 3/4 | 58 3/4 | 58 | 58 | 58 3/4 | 39700 |
15509 | NELM | 0 | 0 | ||||||
15510 | NELMQ | 4000 | 0.2500 | 0.1250 | 0.3437 | 0 | |||
15511 | NEM | 5000 | 50 | 50 3/4 | 51 1/8 | 0 | |||
15512 | NEMA | 1500 | 5 1/16 | 4 3/4 | 5 1/4 | 1000 | |||
15513 | NEMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.89 | 5.02 | 6700 |
15514 | NENC | 0 | 0 | ||||||
15515 | NENCA | 0 | 0 | ||||||
15516 | NEOG | 300 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 700 |
15517 | NEOL | 200 | 0.4500 | 0.5150 | 0.5150 | 0.4500 | 0.4550 | 0.5150 | 3200 |
15518 | NEOP | 100 | 14 3/4 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 14600 |
15519 | NEOPW | 1000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 4000 |
15520 | NEOS | 2500 | 7 1/8 | 7 1/8 | 7 1/8 | 6 1/2 | 6 3/4 | 7 1/8 | 344100 |
15521 | NEQIX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
15522 | NEQUX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
15523 | NERA | 0 | 0 | ||||||
15524 | NERAY | 1000 | 35 | 35 1/4 | 35 1/2 | 0 | |||
15525 | NERBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
15526 | NERS | 0 | 0 | ||||||
15527 | NERSF | 0 | 0 | ||||||
15528 | NERX | 1000 | 6 7/16 | 6 7/16 | 6 5/8 | 6 7/16 | 6 7/16 | 6 5/8 | 22800 |
15529 | NERXP | 200 | 17 | 16 3/4 | 20 3/8 | 0 | |||
15530 | NERXW | 300 | 1 5/8 | 1 5/8 | 2 | 0 | |||
15531 | NES | 100 | 40 | 39 3/4 | 40 1/4 | 0 | |||
15532 | NESBX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 |
15533 | NESC | 300 | 3.0000 | 3.0000 | 3.2500 | 0 | |||
15534 | NEST | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8125 | 1.0000 | 8000 |
15535 | NET | 100 | 13 3/8 | 0 | |||||
15536 | NET.A | 0 | 0 | ||||||
15537 | NETC | 500 | 34 3/4 | 36 1/2 | 37 | 34 3/4 | 34 3/4 | 35 3/4 | 157800 |
15538 | NETF | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 13300 |
15539 | NETG | 300 | 31 1/2 | 31 1/4 | 31 1/2 | 31 | 31 | 31 1/2 | 4900 |
15540 | NETIF | 0 | 0 | ||||||
15541 | NETK | 300 | 5 1/2 | 5 3/4 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 37200 |
15542 | NETM | 1500 | 17 3/8 | 16 3/8 | 17 3/8 | 16 | 17 1/8 | 17 3/8 | 748600 |
15543 | NETN | 0 | 0 | ||||||
15544 | NETT | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 2000 |
15545 | NETTW | 300 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 1500 |
15546 | NETV | 0 | 0 | ||||||
15547 | NETVA | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 400 |
15548 | NETVU | 300 | 15 1/4 | 15 1/4 | 16 1/2 | 0 | |||
15549 | NETVW | 4000 | 6 | 5 1/4 | 6 | 5 1/4 | 5 1/8 | 6 | 6600 |
15550 | NETVZ | 7500 | 3 1/2 | 3 5/32 | 3 1/2 | 3 5/32 | 3 | 3 1/2 | 15000 |
15551 | NETXX | 0 | 0 | ||||||
15552 | NEUBX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
15553 | NEUG | 2000 | 0.0001 | 0 | |||||
15554 | NEUXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.71 | 4.80 | 569 |
15555 | NEV | 200 | 22 | 0 | |||||
15556 | NEVBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
15557 | NEVPM | 100 | 17.2500 | 0 | |||||
15558 | NEVPP | 100 | 17.5000 | 0 | |||||
15559 | NEW | 200 | 21 1/4 | 0 | |||||
15560 | NEWB | 300 | 6 1/8 | 5 | 6 1/4 | 700 | |||
15561 | NEWC | 800 | 8 | 7 5/8 | 8 | 7 5/8 | 7 3/4 | 8 | 8000 |
15562 | NEWCF | 0 | 0 | ||||||
15563 | NEWEM | 100 | 101.0000 | 0 | |||||
15564 | NEWEN | 100 | 86.5500 | 0 | |||||
15565 | NEWEP | 100 | 84.5000 | 0 | |||||
15566 | NEWI | 200 | 5 | 4 7/8 | 5 1/4 | 0 | |||
15567 | NEWP | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 23800 |
15568 | NEWRZ | 700 | 6 1/4 | 6 | 6 1/4 | 0 | |||
15569 | NEWVF | 0 | 0 | ||||||
15570 | NEXM | 4600 | 0.6250 | 0 | |||||
15571 | NEXT | 400 | 3 3/8 | 3 1/4 | 3 3/8 | 3 3/16 | 3 1/8 | 3 3/8 | 6100 |
15572 | NEZBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 |
15573 | NFB | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 5/8 | 25 1/8 | 500 |
15574 | NFC | 200 | 10 1/8 | 0 | |||||
15575 | NFFC | 0 | 0 | ||||||
15576 | NFG | 400 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 33 | 33 1/2 | 400 |
15577 | NFGBX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
15578 | NFL | 200 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | |||
15579 | NFL.B | 0 | 0 | ||||||
15580 | NFLAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.02 | 0 |
15581 | NFLBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
15582 | NFLD | 1000 | 18 | 18 1/4 | 18 3/4 | 18 | 18 | 18 1/8 | 43400 |
15583 | NFLI | 400 | 22 | 21 1/4 | 22 1/8 | 20 | 21 1/4 | 22 | 64400 |
15584 | NFLIW | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 19 1/4 | 100 |
15585 | NFMI | 1800 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1800 | ||
15586 | NFMNX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
15587 | NFOR | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 26 1/2 | 28 1/2 | 800 |
15588 | NFPC | 200 | 7.5000 | 0 | |||||
15589 | NFSL | 500 | 17 1/4 | 15 1/2 | 17 1/4 | 0 | |||
15590 | NFT | 0 | 311.30 | 309.79 | 311.32 | 309.78 | 0 | ||
15591 | NFTI | 3000 | 3.2500 | 3.2500 | 4.2500 | 0 | |||
15592 | NFTIV | 500 | 4.5000 | 0 | |||||
15593 | NFX | 500 | 30 1/8 | 26 1/4 | 26 3/4 | 0 | |||
15594 | NGAMX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
15595 | NGC | 100 | 49 | 49 | 49 | 48 3/4 | 48 7/8 | 49 3/8 | 900 |
15596 | NGCI | 400 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3125 | 1.5000 | 5600 |
15597 | NGCP | 30000 | 0.0001 | 0 | |||||
15598 | NGE | 200 | 26 1/4 | 25 5/8 | 26 | 0 | |||
15599 | NGEGO | 200 | 87.3750 | 0 | |||||
15600 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
15601 | NGEp | 100 | 45 1/2 | 0 | |||||
15602 | NGEpD | 1400 | 19 1/2 | 0 | |||||
15603 | NGEpE | 200 | 24 3/4 | 0 | |||||
15604 | NGF | 1500 | 7 1/2 | 7 7/8 | 8 3/8 | 0 | |||
15605 | NGFXX | 0 | 0 | ||||||
15606 | NGI | 100 | 7 7/8 | 7 7/8 | 8 3/8 | 0 | |||
15607 | NGICX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
15608 | NGIFX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.24 | 0 |
15609 | NGIMY | 0 | 0 | ||||||
15610 | NGITX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 |
15611 | NGL | 500 | 8 7/8 | 8 3/4 | 9 1/4 | 0 | |||
15612 | NGLw | 0 | 0 | ||||||
15613 | NGMNX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
15614 | NGMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.37 | 5.43 | 4004 |
15615 | NGOVX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
15616 | NGRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.18 | 5.31 | 955 |
15617 | NGSTX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 |
15618 | NGT | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 400 | ||
15619 | NGTE | 0 | 0 | ||||||
15620 | NGUAX | 0 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1 |
15621 | NGV | 0 | 263.56 | 0 | |||||
15622 | NGVAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
15623 | NGVTF | 0 | 0 | ||||||
15624 | NGVTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
15625 | NGVXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.89 | 5.07 | 1073 |
15626 | NGX | 100 | 15/16 | 3/4 | 1 1/4 | 0 | |||
15627 | NHAL | 5000 | 0.1875 | 0.2500 | 0.5000 | 0 | |||
15628 | NHC | 100 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 40 | 40 1/2 | 100 |
15629 | NHCI | 1100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 7/8 | 1100 |
15630 | NHCJ | 1000 | 7.5000 | 7.2500 | 7.5000 | 7.2500 | 6.7500 | 7.5000 | 2200 |
15631 | NHEI | 100 | 0.0625 | 0.0625 | 0.8125 | 0 | |||
15632 | NHER | 15000 | 0.0100 | 0 | |||||
15633 | NHES | 200 | 9 1/4 | 9 1/4 | 12 1/2 | 9 1/4 | 9 1/4 | 12 1/2 | 21200 |
15634 | NHHC | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 | 300 |
15635 | NHI | 300 | 33 1/4 | 33 1/4 | 33 1/4 | 33 | 32 7/8 | 33 1/2 | 1700 |
15636 | NHIp | 100 | 30 | 0 | |||||
15637 | NHL | 400 | 16 1/8 | 15 1/2 | 16 1/8 | 0 | |||
15638 | NHLT | 1000 | 1.9375 | 1.9375 | 2.0000 | 1.7500 | 1.8437 | 2.0000 | 8900 |
15639 | NHP | 100 | 43 | 42 1/8 | 42 1/2 | 0 | |||
15640 | NHPI | 1000 | 19 | 19 1/2 | 19 1/2 | 18 3/8 | 18 3/8 | 19 | 4300 |
15641 | NHSL | 1000 | 9 7/8 | 9 1/2 | 10 1/4 | 0 | |||
15642 | NHTB | 1000 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 1000 |
15643 | NHTC | 7000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 9000 |
15644 | NHTCW | 4000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/4 | 5000 |
15645 | NHTCZ | 300 | 2 1/2 | 2 1/2 | 3 | 0 | |||
15646 | NHWK | 300 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/2 | 5300 |
15647 | NHY | 100 | 41 1/8 | 44 3/8 | 45 1/8 | 0 | |||
15648 | NI | 100 | 38 3/8 | 38 1/2 | 38 7/8 | 0 | |||
15649 | NIAR | 10000 | 1.0937 | 1.1875 | 1.1875 | 1.0937 | 1.0937 | 1.1875 | 35600 |
15650 | NIB | 100 | 23 1/2 | 0 | |||||
15651 | NIBCX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
15652 | NIBDX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
15653 | NICE | 0 | 0 | ||||||
15654 | NICH | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 3 3/4 | 4 1/2 | 500 |
15655 | NICO | 0 | 0 | ||||||
15656 | NICRM | 3000 | 44.5000 | 0 | |||||
15657 | NICSX | 0 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0 |
15658 | NICXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.32 | 5.52 | 1119 |
15659 | NIEAX | 0 | 13.79 | 13.79 | 13.79 | 0 | |||
15660 | NIENX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
15661 | NIEQX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
15662 | NIF | 500 | 14 1/2 | 14 5/8 | 15 | 0 | |||
15663 | NIFI | 67100 | 0.0100 | 0 | |||||
15664 | NIFU | 0 | 0 | ||||||
15665 | NIGAX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.67 | 0 |
15666 | NIGCX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 |
15667 | NIGEX | 0 | 18.39 | 18.39 | 18.39 | 0 | |||
15668 | NIGI | 20000 | 0.3700 | 0 | |||||
15669 | NIIAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
15670 | NIIBX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
15671 | NIIEX | 0 | 17.85 | 17.85 | 17.85 | 0 | |||
15672 | NIIS | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/16 | 2 1/2 | 13600 |
15673 | NIIUF | 100 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 44 | 45 | 100 |
15674 | NIK | 0 | 305.35 | 305.35 | 305.35 | 305.35 | 0 | ||
15675 | NIM | 100 | 11 1/8 | 11 1/4 | 11 3/4 | 0 | |||
15676 | NIMAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
15677 | NIMBX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
15678 | NIMU | 500 | 0.1400 | 0.1400 | 0.1700 | 0 | |||
15679 | NIMXX | 0 | 0.50 | 5.23 | 5.47 | 673 | |||
15680 | NIN | 900 | 36 3/4 | 36 1/2 | 36 7/8 | 0 | |||
15681 | NINBX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
15682 | NIND | 0 | 385.82 | 386.62 | 386.74 | 385.16 | 0 | ||
15683 | NINDX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
15684 | NINE | 1700 | 8 1/8 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 1/2 | 5400 |
15685 | NINEX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
15686 | NINMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
15687 | NINO | 0 | 0 | ||||||
15688 | NINOY | 0 | 0 | ||||||
15689 | NINQX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
15690 | NINTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
15691 | NINYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
15692 | NIO | 200 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 200 |
15693 | NIPN | 0 | 0 | ||||||
15694 | NIPNY | 1000 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 62 1/2 | 62 3/4 | 1000 |
15695 | NIPSM | 100 | 60.0000 | 0 | |||||
15696 | NIPSN | 5100 | 101.5000 | 0 | |||||
15697 | NIPSO | 100 | 57.3750 | 0 | |||||
15698 | NIRT | 0 | 0 | ||||||
15699 | NIRTS | 1200 | 12 | 11 5/8 | 12 1/8 | 0 | |||
15700 | NISBX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
15701 | NISC | 9000 | 0.0625 | 0 | |||||
15702 | NIST | 0 | 0 | ||||||
15703 | NISTF | 0 | 0 | ||||||
15704 | NISTX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
15705 | NITEX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0 |
15706 | NITFX | 0 | 10.19 | 10.19 | 10.61 | 0 | |||
15707 | NITNX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
15708 | NIVEX | 0 | 14.43 | 14.43 | 14.43 | 0 | |||
15709 | NIp | 200 | 58 1/2 | 0 | |||||
15710 | NIpA | 200 | 46 3/4 | 0 | |||||
15711 | NJDXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.68 | 3.72 | 1439 |
15712 | NJMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.41 | 4.11 | 960 |
15713 | NJR | 1000 | 29 5/8 | 29 3/8 | 29 7/8 | 0 | |||
15714 | NJST | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 200 |
15715 | NJSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.31 | 4.01 | 269 |
15716 | NJTFX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
15717 | NKB/WS | 600 | 9 | 0 | |||||
15718 | NKC/WS | 2400 | 3 | 0 | |||||
15719 | NKE | 100 | 66 3/4 | 66 | 66 3/4 | 66 | 67 | 67 3/8 | 800 |
15720 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | ||||
15721 | NKID | 5000 | 13 3/4 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 19100 |
15722 | NKKC | 0 | 0 | ||||||
15723 | NKKCY | 0 | 0 | ||||||
15724 | NKOT | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 16 3/4 | 17 1/4 | 4100 |
15725 | NKPR | 1000 | 9 1/8 | 8 15/16 | 9 1/8 | 8 15/16 | 8 7/8 | 9 1/8 | 100900 |
15726 | NKSH | 1600 | 24.0000 | 0 | |||||
15727 | NL | 400 | 12 1/4 | 13 1/4 | 13 3/4 | 0 | |||
15728 | NLBC | 4000 | 0.2187 | 0.0625 | 0.2500 | 0 | |||
15729 | NLC | 400 | 30 1/8 | 30 1/8 | 30 1/4 | 0 | |||
15730 | NLCS | 100 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 800 |
15731 | NLG | 500 | 9 5/8 | 0 | |||||
15732 | NLMBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
15733 | NLMC | 2000 | 3/32 | 1/16 | 1/8 | 1/16 | 3/32 | 1/8 | 44200 |
15734 | NLP | 100 | 35 | 0 | |||||
15735 | NLPI | 0 | 0 | ||||||
15736 | NLPw | 0 | 0 | ||||||
15737 | NLXI | 2000 | 0.2400 | 0.2500 | 0.2700 | 0 | |||
15738 | NM | 100 | 20 3/8 | 20 | 20 7/8 | 0 | |||
15739 | NM/WD | 0 | 0 | ||||||
15740 | NMA | 200 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 16 | 200 |
15741 | NMAAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 |
15742 | NMAIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 |
15743 | NMANX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
15744 | NMARX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
15745 | NMAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.00 | 3.74 | 715 |
15746 | NMBAX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.80 | 0 |
15747 | NMBIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 |
15748 | NMBS | 1000 | 8 3/8 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/8 | 8 1/2 | 37300 |
15749 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
15750 | NMBT | 200 | 9 1/4 | 9 | 10 1/4 | 0 | |||
15751 | NMC | 100 | 4 1/2 | 4 1/4 | 4 3/4 | 0 | |||
15752 | NMCC | 2700 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
15753 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1562 | 0 | |||
15754 | NMCRV | 0 | 0 | ||||||
15755 | NMCRW | 0 | 0 | ||||||
15756 | NMDAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 |
15757 | NMDBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
15758 | NMDCV | 0 | 0 | ||||||
15759 | NMDMX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
15760 | NMDO | 5000 | 1.2187 | 1.2187 | 1.4062 | 1.2187 | 1.2187 | 1.3750 | 115500 |
15761 | NMDS | 1000 | 0.0312 | 0 | |||||
15762 | NMFLX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
15763 | NMFS | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 3000 |
15764 | NMG | 1500 | 22 1/2 | 21 7/8 | 22 3/8 | 0 | |||
15765 | NMI | 700 | 12 | 12 | 12 1/2 | 0 | |||
15766 | NMIC | 20000 | 0.0100 | 0 | |||||
15767 | NMIV | 0 | 0 | ||||||
15768 | NMK | 1000 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/2 | 10600 |
15769 | NMKp | 200 | 16 1/2 | 0 | |||||
15770 | NMKpA | 240 | 34 | 34 | 34 | 34 | 240 | ||
15771 | NMKpB | 220 | 36 1/8 | 36 1/8 | 36 1/8 | 36 1/8 | 220 | ||
15772 | NMKpC | 390 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 390 | ||
15773 | NMKpD | 200 | 40 | 0 | |||||
15774 | NMKpE | 100 | 48 | 0 | |||||
15775 | NMKpG | 20000 | 45 | 0 | |||||
15776 | NMKpH | 100 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 100 | ||
15777 | NMKpI | 570 | 74 3/4 | 0 | |||||
15778 | NMKpK | 1300 | 19 1/4 | 0 | |||||
15779 | NMKpM | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 1900 | ||
15780 | NMMDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
15781 | NMMIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
15782 | NMMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.07 | 5.21 | 5450 |
15783 | NMNJX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
15784 | NMNNX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
15785 | NMO | 2000 | 15 7/8 | 15 3/4 | 16 | 0 | |||
15786 | NMP | 600 | 12 1/4 | 12 5/8 | 13 1/8 | 0 | |||
15787 | NMPC | 2000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 2000 |
15788 | NMPKY | 0 | 0 | ||||||
15789 | NMPS | 7000 | 5 5/8 | 5 | 5 11/16 | 4 3/4 | 5 5/8 | 5 11/16 | 2008500 |
15790 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | |||
15791 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
15792 | NMRR | 4500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 6500 |
15793 | NMRX | 700 | 6 3/8 | 5 3/4 | 6 3/8 | 0 | |||
15794 | NMRXV | 0 | 0 | ||||||
15795 | NMRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.34 | 4.33 | 636 |
15796 | NMSB | 1200 | 7 1/16 | 6 7/8 | 7 3/8 | 0 | |||
15797 | NMSC | 0 | 0 | ||||||
15798 | NMSCA | 700 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 1700 |
15799 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | |||
15800 | NMSCW | 5000 | 1/4 | 1/4 | 5/16 | 0 | |||
15801 | NMSS | 200 | 29 | 27 1/2 | 29 | 27 1/2 | 27 1/2 | 29 | 5100 |
15802 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | |||
15803 | NMT | 1200 | 13 1/2 | 0 | |||||
15804 | NMTFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 |
15805 | NMTX | 400 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 74100 |
15806 | NMTXW | 500 | 1 7/8 | 1 3/4 | 2 1/4 | 0 | |||
15807 | NMTXZ | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 3/8 | 2000 |
15808 | NMUIX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
15809 | NMUNX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
15810 | NMVAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
15811 | NMY | 400 | 12 1/2 | 12 1/2 | 13 | 0 | |||
15812 | NN | 300 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 43 5/8 | 44 1/8 | 300 |
15813 | NNBR | 200 | 17 1/2 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 7100 |
15814 | NNC | 1400 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 2400 | ||
15815 | NNCNX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
15816 | NNET | 2000 | 0.2500 | 0.2187 | 0.2812 | 0 | |||
15817 | NNETC | 0 | 0 | ||||||
15818 | NNETW | 900 | 0.0010 | 0 | |||||
15819 | NNEX | 0 | 0 | ||||||
15820 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
15821 | NNF | 900 | 13 | 13 1/4 | 13 5/8 | 0 | |||
15822 | NNHBX | 0 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.84 | 0 |
15823 | NNJ | 300 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | |||
15824 | NNJAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 |
15825 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | |||
15826 | NNN | 300 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
15827 | NNOTC | 0 | 0 | ||||||
15828 | NNOV | 3000 | 0.0100 | 0 | |||||
15829 | NNP | 100 | 17 1/4 | 17 1/4 | 17 5/8 | 0 | |||
15830 | NNRGA | 3800 | 9/32 | 9/32 | 11/32 | 0 | |||
15831 | NNSI | 700 | 0.5000 | 0 | |||||
15832 | NNY | 400 | 10 7/8 | 10 7/8 | 11 3/8 | 0 | |||
15833 | NNYAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 |
15834 | NNYIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.17 | 0 |
15835 | NOAMX | 0 | 8.71 | 8.71 | 8.98 | 0 | |||
15836 | NOB | 300 | 32 3/8 | 32 7/8 | 32 7/8 | 32 3/8 | 32 5/8 | 33 3/8 | 2200 |
15837 | NOBE | 100 | 42 1/8 | 41 3/4 | 42 1/8 | 41 3/4 | 41 3/4 | 42 1/8 | 34600 |
15838 | NOBH | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/4 | 23 1/4 | 500 |
15839 | NOBL | 0 | 0 | ||||||
15840 | NOBLF | 500 | 11 5/8 | 11 1/4 | 11 5/8 | 0 | |||
15841 | NOBp | 600 | 24 7/8 | 0 | |||||
15842 | NOC | 200 | 61 1/4 | 60 1/2 | 61 1/8 | 0 | |||
15843 | NOCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.90 | 3.95 | 1357 |
15844 | NODB | 100 | 32.5000 | 0 | |||||
15845 | NOEL | 100 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 7 | 200 |
15846 | NOEQX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 |
15847 | NOFIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
15848 | NOGEX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
15849 | NOGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.10 | 5.35 | 2572 |
15850 | NOHAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 |
15851 | NOIEX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
15852 | NOIFX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
15853 | NOIGX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
15854 | NOITX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
15855 | NOIZ | 500 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/16 | 2 3/8 | 1500 |
15856 | NOK | 0 | 0 | ||||||
15857 | NOK.A | 0 | 0 | ||||||
15858 | NOK.A. | 0 | 0 | ||||||
15859 | NOK/A | 100 | 35 1/8 | 35 3/4 | 35 3/4 | 35 | 34 5/8 | 35 1/8 | 1400 |
15860 | NOKA | 0 | 0 | ||||||
15861 | NOLD | 11800 | 18 1/2 | 17 1/2 | 19 1/2 | 0 | |||
15862 | NOLE | 200 | 41.5000 | 0 | |||||
15863 | NOM | 500 | 12 1/8 | 0 | |||||
15864 | NOMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.82 | 3.80 | 8253 |
15865 | NONA | 5000 | 1.1250 | 1.1562 | 1.1562 | 1.0937 | 1.0937 | 1.1250 | 83000 |
15866 | NOOP | 2000 | 0.7300 | 0.7400 | 0.7600 | 0.7300 | 0.7300 | 0.7500 | 8000 |
15867 | NOPS | 0 | 0 | ||||||
15868 | NOPSM | 0 | 0 | ||||||
15869 | NOPSN | 100 | 68.1000 | 0 | |||||
15870 | NOPSO | 200 | 63.5000 | 0 | |||||
15871 | NOPSP | 100 | 52.0000 | 0 | |||||
15872 | NOPpA | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1500 | ||
15873 | NOPpB | 100 | 23 1/4 | 0 | |||||
15874 | NORA | 200 | 28.7500 | 26.2500 | 29.0000 | 0 | |||
15875 | NORIP | 0 | 0 | ||||||
15876 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | |||
15877 | NORPY | 800 | 3 7/8 | 3 7/8 | 3 7/8 | 3 33/64 | 3 5/8 | 3 7/8 | 17100 |
15878 | NORR | 0 | 0 | ||||||
15879 | NORRF | 2000 | 1 7/16 | 1 15/32 | 1 17/32 | 1 3/8 | 1 7/16 | 1 17/32 | 66800 |
15880 | NORSA | 0 | 0 | ||||||
15881 | NORSB | 470 | 455.0000 | 0 | |||||
15882 | NORW | 0 | 0 | ||||||
15883 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | |||
15884 | NORXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.30 | 5.47 | 9858 |
15885 | NORY | 100 | 59.5000 | 0 | |||||
15886 | NOSA | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
15887 | NOSGX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
15888 | NOSH | 2000 | 3 3/16 | 3 3/16 | 3 1/4 | 3 3/16 | 3 3/16 | 3 5/16 | 5500 |
15889 | NOSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.21 | 5.40 | 835 |
15890 | NOTE | 4000 | 1.0312 | 1.0000 | 1.3750 | 0 | |||
15891 | NOTEX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
15892 | NOTL | 900 | 3.7500 | 2.7500 | 3.7500 | 0 | |||
15893 | NOTW | 500 | 21.0000 | 0 | |||||
15894 | NOUGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
15895 | NOV | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 5/8 | 200 |
15896 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
15897 | NOVB | 100 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 100 | ||
15898 | NOVE | 0 | 0 | ||||||
15899 | NOVEW | 0 | 0 | ||||||
15900 | NOVI | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 1400 |
15901 | NOVL | 5000 | 15 1/8 | 15 1/8 | 15 1/4 | 15 | 15 | 15 1/8 | 879400 |
15902 | NOVN | 200 | 12 1/8 | 12 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 18800 |
15903 | NOVO | 0 | 0 | ||||||
15904 | NOVOQ | 0 | 0 | ||||||
15905 | NOW | 100 | 6 7/8 | 0 | |||||
15906 | NOX | 2000 | 4 | 3 1/2 | 3 7/8 | 0 | |||
15907 | NOXO | 1000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 1800 |
15908 | NOXw | 0 | 4 1/2 | 5 | 0 | ||||
15909 | NP | 100 | 29 1/8 | 0 | |||||
15910 | NP.PP | 0 | 0 | ||||||
15911 | NP/PP | 300 | 9 3/8 | 0 | |||||
15912 | NPAAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 |
15913 | NPACX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
15914 | NPAF | 2000 | 9 5/8 | 9 | 9 5/8 | 0 | |||
15915 | NPBC | 300 | 25 3/4 | 23 3/4 | 25 3/4 | 0 | |||
15916 | NPBFX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 |
15917 | NPBXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.28 | 5.42 | 3083 |
15918 | NPC | 3100 | 13 | 13 1/4 | 13 3/4 | 0 | |||
15919 | NPCI | 200 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/2 | 11900 |
15920 | NPCIB | 0 | 0 | ||||||
15921 | NPCO | 11100 | 0.0010 | 0 | |||||
15922 | NPD | 100 | 8 11/16 | 8 3/8 | 8 7/8 | 0 | |||
15923 | NPE | 2000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 | 2300 |
15924 | NPEC | 20000 | 0.0240 | 0.0200 | 0.0240 | 0 | |||
15925 | NPF | 400 | 14 5/8 | 14 7/8 | 15 1/4 | 0 | |||
15926 | NPFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.28 | 5.42 | 707 |
15927 | NPG | 1000 | 12 5/8 | 13 | 13 3/8 | 0 | |||
15928 | NPI | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 5/8 | 800 |
15929 | NPIX | 500 | 13 | 12 7/8 | 13 | 12 1/2 | 12 1/2 | 13 | 15900 |
15930 | NPK | 200 | 40 | 40 5/8 | 41 1/8 | 0 | |||
15931 | NPM | 700 | 14 | 13 3/4 | 14 1/8 | 0 | |||
15932 | NPMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.53 | 5.68 | 24800 |
15933 | NPP | 300 | 15 1/2 | 15 1/2 | 15 5/8 | 0 | |||
15934 | NPPI | 200 | 18 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 40800 |
15935 | NPR | 1500 | 21 1/2 | 21 1/4 | 21 5/8 | 0 | |||
15936 | NPRM | 0 | 0 | ||||||
15937 | NPRMW | 0 | 0 | ||||||
15938 | NPRO | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/2 | 2100 |
15939 | NPROW | 500 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | |||
15940 | NPRTX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 |
15941 | NPRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.18 | 5.32 | 9753 |
15942 | NPS | 400 | 27 3/8 | 28 1/4 | 28 3/4 | 0 | |||
15943 | NPSC | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 5/8 | 1000 |
15944 | NPSCW | 800 | 1 5/8 | 1 1/8 | 1 5/8 | 0 | |||
15945 | NPSP | 100 | 15 3/4 | 16 | 16 | 14 3/4 | 14 3/4 | 15 3/4 | 13500 |
15946 | NPSS | 0 | 0 | ||||||
15947 | NPSpA | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | ||
15948 | NPT | 400 | 12 5/8 | 12 1/4 | 12 3/4 | 0 | |||
15949 | NPTH | 200 | 22 7/8 | 23 1/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 9600 |
15950 | NPV | 500 | 13 3/4 | 0 | |||||
15951 | NPW | 600 | 12 1/4 | 0 | |||||
15952 | NPX | 2000 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
15953 | NPY | 200 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | |||
15954 | NQC | 100 | 14 7/8 | 15 3/4 | 16 1/8 | 0 | |||
15955 | NQF | 600 | 16 1/4 | 15 7/8 | 16 3/8 | 0 | |||
15956 | NQI | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 7/8 | 15 1/4 | 500 |
15957 | NQJ | 500 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | |||
15958 | NQM | 500 | 15 1/8 | 15 | 15 3/8 | 0 | |||
15959 | NQN | 200 | 16 1/2 | 16 7/8 | 17 1/4 | 0 | |||
15960 | NQOT | 0 | 0 | ||||||
15961 | NQOTF | 0 | 0 | ||||||
15962 | NQP | 400 | 17 1/4 | 16 5/8 | 17 1/8 | 0 | |||
15963 | NQS | 1000 | 14 3/4 | 14 5/8 | 15 | 0 | |||
15964 | NQU | 800 | 15 1/8 | 14 7/8 | 15 1/4 | 0 | |||
15965 | NR | 400 | 21 1/4 | 0 | |||||
15966 | NRAG | 14000 | 0.3000 | 0 | |||||
15967 | NRC | 100 | 34 5/8 | 35 7/8 | 36 1/4 | 0 | |||
15968 | NRCX | 2500 | 0.4062 | 0.4062 | 0.6250 | 0 | |||
15969 | NRD | 500 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | |||
15970 | NRDC | 1200 | 1.3750 | 1.4375 | 1.8750 | 0 | |||
15971 | NRE | 1500 | 33 5/8 | 36 3/8 | 37 | 0 | |||
15972 | NREB | 900 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.0000 | 9.2500 | 900 |
15973 | NREGF | 0 | 0 | ||||||
15974 | NRES | 200 | 23 1/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 1200 |
15975 | NRFXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.08 | 3.96 | 3202 |
15976 | NRG/WS | 400 | 1/8 | 0 | |||||
15977 | NRGDQ | 1000 | 0.0010 | 0 | |||||
15978 | NRGN | 200 | 25 3/4 | 25 1/2 | 26 | 25 | 25 | 25 3/4 | 22300 |
15979 | NRGSN | 0 | 0 | ||||||
15980 | NRGSO | 200 | 33.5000 | 0 | |||||
15981 | NRGSP | 100 | 29.0000 | 0 | |||||
15982 | NRID | 2000 | 2 7/8 | 2 31/32 | 2 31/32 | 2 27/32 | 2 27/32 | 2 31/32 | 67000 |
15983 | NRIM | 1000 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 3900 |
15984 | NRL | 100 | 31 1/2 | 31 1/4 | 31 5/8 | 0 | |||
15985 | NRLD | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 800 |
15986 | NRMI | 800 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 1/16 | 1 5/8 | 16500 |
15987 | NRML | 0 | 0 | ||||||
15988 | NRMLF | 0 | 0 | ||||||
15989 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
15990 | NRNDE | 1000 | 14 5/8 | 14 63/64 | 15 | 14 3/8 | 14 3/8 | 15 | 4200 |
15991 | NROM | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 300 |
15992 | NROX | 500 | 1.0000 | 1.0000 | 2.2500 | 0 | |||
15993 | NRPI | 1100 | 6.5000 | 0 | |||||
15994 | NRRD | 200 | 25 | 25 | 25 | 25 | 25 | 25 1/2 | 200 |
15995 | NRTC | 5000 | 0.5625 | 0.6250 | 0.6250 | 0.5625 | 0.5000 | 0.8125 | 17500 |
15996 | NRTI | 300 | 7 1/4 | 7 | 8 1/2 | 0 | |||
15997 | NRTK | 200 | 11.0000 | 0 | |||||
15998 | NRTY | 1000 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 1000 |
15999 | NRVH | 1000 | 11 7/16 | 11 1/8 | 11 5/8 | 0 | |||
16000 | NS | 300 | 12 5/8 | 13 5/8 | 14 1/8 | 0 | |||
16001 | NSA | 100 | 15 1/4 | 15 7/8 | 16 1/2 | 0 | |||
16002 | NSAI | 100 | 2 | 2 | 2 | 2 | 1 5/8 | 2 | 100 |
16003 | NSAN | 0 | 0 | ||||||
16004 | NSANY | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/8 | 15 3/4 | 200 |
16005 | NSAT | 0 | 0 | ||||||
16006 | NSATF | 5000 | 2 15/16 | 2 13/16 | 2 15/16 | 2 13/16 | 2 13/16 | 2 15/16 | 36300 |
16007 | NSBI | 200 | 38 3/4 | 38 5/8 | 38 3/4 | 38 5/8 | 38 5/8 | 38 7/8 | 1000 |
16008 | NSBK | 200 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/4 | 30 1/8 | 30 1/2 | 2600 |
16009 | NSC | 100 | 79 1/2 | 79 1/4 | 80 1/8 | 0 | |||
16010 | NSCC | 200 | 1 1/4 | 1 1/4 | 2 | 0 | |||
16011 | NSCF | 500 | 7 1/8 | 6 3/4 | 8 | 0 | |||
16012 | NSCI | 1000 | 22 | 21 1/2 | 22 | 21 1/2 | 21 3/4 | 22 1/4 | 6900 |
16013 | NSCMX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
16014 | NSCP | 200 | 136 5/16 | 139 | 140 | 134 3/4 | 136 1/4 | 136 3/4 | 111800 |
16015 | NSCTX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
16016 | NSD | 300 | 10 3/8 | 0 | |||||
16017 | NSDB | 300 | 24 | 24 | 27 | 0 | |||
16018 | NSEC | 800 | 12 7/8 | 12 1/4 | 14 | 0 | |||
16019 | NSEIX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
16020 | NSFC | 100 | 67 | 66 | 71 | 0 | |||
16021 | NSFIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
16022 | NSH | 100 | 13 7/8 | 14 | 14 3/4 | 0 | |||
16023 | NSI | 100 | 32 1/2 | 33 1/4 | 33 5/8 | 0 | |||
16024 | NSIAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.13 | 0 |
16025 | NSIBX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
16026 | NSIFX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
16027 | NSIGX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
16028 | NSIMX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
16029 | NSINX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
16030 | NSIT | 100 | 14 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 2200 |
16031 | NSIX | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 3/8 | 20 1/2 | 134100 |
16032 | NSKY | 200000 | 0.0050 | 0 | |||||
16033 | NSLB | 10000 | 12 7/8 | 12 3/4 | 13 1/2 | 0 | |||
16034 | NSM | 100 | 21 5/8 | 22 | 22 | 21 1/2 | 21 1/2 | 22 1/4 | 2200 |
16035 | NSMIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
16036 | NSMN | 0 | 0 | ||||||
16037 | NSMpA | 6800 | 74 3/4 | 0 | |||||
16038 | NSP | 200 | 48 1/8 | 49 3/8 | 49 3/4 | 0 | |||
16039 | NSPpA | 130 | 50 | 0 | |||||
16040 | NSPpB | 100 | 55 7/8 | 0 | |||||
16041 | NSPpC | 630 | 58 1/2 | 0 | |||||
16042 | NSPpD | 210 | 58 7/8 | 0 | |||||
16043 | NSPpE | 500 | 58 1/8 | 0 | |||||
16044 | NSPpG | 300 | 66 1/4 | 0 | |||||
16045 | NSPpH | 2510 | 101 19/64 | 0 | |||||
16046 | NSPpI | 230 | 97 7/8 | 0 | |||||
16047 | NSR | 0 | 0 | ||||||
16048 | NSRGY | 0 | 49.2500 | 0 | |||||
16049 | NSRL | 0 | 0 | ||||||
16050 | NSRU | 1400 | 7 5/8 | 7 5/8 | 7 13/16 | 7 5/8 | 7 5/8 | 7 7/8 | 40400 |
16051 | NSRp | 4500 | 41 1/2 | 0 | |||||
16052 | NSS | 200 | 3 | 3 | 3 | 3 | 8 1/2 | 9 1/2 | 700 |
16053 | NSSB | 100 | 12 7/8 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 2800 |
16054 | NSSC | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/2 | 400 |
16055 | NSSIQ | 100 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
16056 | NSSX | 2500 | 11 7/8 | 11 3/4 | 12 3/4 | 0 | |||
16057 | NSSY | 6000 | 19 | 19 | 19 1/4 | 0 | |||
16058 | NSTA | 2000 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | |||
16059 | NSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
16060 | NSTG | 500 | 0.0156 | 0 | |||||
16061 | NSTIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
16062 | NSTK | 10000 | 9 | 9 | 9 3/8 | 0 | |||
16063 | NSTKW | 1100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 9100 |
16064 | NSTMX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
16065 | NSTR | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 500 |
16066 | NSU | 1500 | 7 7/8 | 7 | 8 | 0 | |||
16067 | NSUU | 0 | 0 | ||||||
16068 | NSYC | 0 | 0 | ||||||
16069 | NSYS | 800 | 8 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 4100 |
16070 | NSZ | 0 | 612.43 | 0 | |||||
16071 | NT | 200 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 42 3/8 | 43 | 400 |
16072 | NTAH | 5000 | 2.2187 | 2.2500 | 2.5000 | 0 | |||
16073 | NTAI | 0 | 0 | ||||||
16074 | NTAIF | 200 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 8800 |
16075 | NTAP | 100 | 31 1/4 | 31 1/2 | 32 | 31 1/4 | 31 1/4 | 32 | 10400 |
16076 | NTB | 0 | 14 1/2 | 15 1/2 | 0 | ||||
16077 | NTBM | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 7/8 | 15 1/4 | 2000 |
16078 | NTBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.17 | 5.46 | 14950 |
16079 | NTC | 400 | 12 7/8 | 0 | |||||
16080 | NTCK | 200 | 3.5000 | 3.5000 | 5.0000 | 0 | |||
16081 | NTCP | 0 | 0 | ||||||
16082 | NTDO | 0 | 0 | ||||||
16083 | NTDOY | 0 | 0 | ||||||
16084 | NTEM | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 5000 |
16085 | NTEXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.23 | 4.20 | 1185 |
16086 | NTFTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
16087 | NTFXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.02 | 4.05 | 328 |
16088 | NTGI | 1400 | 2.0000 | 0 | |||||
16089 | NTHEX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
16090 | NTHFX | 0 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0 |
16091 | NTHL | 0 | 0 | ||||||
16092 | NTHLY | 0 | 0 | ||||||
16093 | NTI | 300 | 5 9/16 | 0 | |||||
16094 | NTII | 1500 | 3 3/4 | 3 1/2 | 4 1/8 | 0 | |||
16095 | NTK | 300 | 11 1/2 | 11 1/4 | 11 3/4 | 0 | |||
16096 | NTKC | 0 | 0 | ||||||
16097 | NTL | 0 | 0 | ||||||
16098 | NTLXX | 0 | 0 | ||||||
16099 | NTMG | 900 | 7 | 5 1/2 | 7 1/2 | 0 | |||
16100 | NTMI | 1000 | 0.0200 | 0 | |||||
16101 | NTN | 1000 | 4 5/16 | 4 1/4 | 4 9/16 | 0 | |||
16102 | NTNC | 200 | 5 | 4 7/8 | 5 3/8 | 0 | |||
16103 | NTNYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
16104 | NTPH | 500 | 0.4375 | 0 | |||||
16105 | NTRK | 600 | 0.0100 | 0 | |||||
16106 | NTRM | 0 | 0 | ||||||
16107 | NTRN | 2700 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
16108 | NTRS | 400 | 52 5/8 | 52 1/4 | 52 5/8 | 52 1/4 | 52 1/4 | 52 5/8 | 24500 |
16109 | NTRSZ | 600 | 63 1/4 | 62 3/4 | 63 3/4 | 0 | |||
16110 | NTRTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
16111 | NTRX | 1500 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 14200 |
16112 | NTRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.24 | 5.55 | 2288 |
16113 | NTSC | 3000 | 2 | 1 15/16 | 2 1/4 | 0 | |||
16114 | NTSI | 1200 | 0.0100 | 0 | |||||
16115 | NTSR | 2000 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 29800 |
16116 | NTSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.07 | 5.36 | 900 |
16117 | NTT | 100 | 41 1/4 | 40 1/2 | 41 5/8 | 0 | |||
16118 | NTTFX | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 24.92 | 0 |
16119 | NTTI | 300 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
16120 | NTWK | 100 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 10 | 2500 |
16121 | NTX | 400 | 14 | 13 7/8 | 15 3/8 | 0 | |||
16122 | NTXIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
16123 | NTXNX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
16124 | NTXXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.48 | 4.46 | 10791 |
16125 | NTYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.42 | 5.72 | 10938 |
16126 | NTZ | 5000 | 36 1/4 | 46 1/4 | 46 7/8 | 0 | |||
16127 | NU | 200 | 24 7/8 | 25 | 25 | 24 7/8 | 24 5/8 | 25 | 1100 |
16128 | NUC | 100 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | |||
16129 | NUCM | 600 | 11 | 11 | 13 1/2 | 0 | |||
16130 | NUCO | 200 | 13 1/4 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 5200 |
16131 | NUE | 100 | 55 | 55 | 55 | 55 | 54 5/8 | 55 1/4 | 100 |
16132 | NUF | 1000 | 15 1/4 | 14 7/8 | 15 1/4 | 0 | |||
16133 | NUHC | 500 | 16 3/4 | 16 7/8 | 17 1/4 | 16 3/8 | 16 3/8 | 16 3/4 | 152000 |
16134 | NUI | 500 | 18 | 18 | 18 | 17 7/8 | 800 | ||
16135 | NUKE | 1000 | 0.7500 | 0.5000 | 1.2500 | 0 | |||
16136 | NUKO | 200 | 8.8750 | 8.8750 | 8.8750 | 8.2500 | 8.3750 | 8.8750 | 600 |
16137 | NULM | 0 | 0 | ||||||
16138 | NUM | 300 | 15 1/8 | 15 3/4 | 16 1/8 | 0 | |||
16139 | NUMB | 0 | 0 | ||||||
16140 | NUMD | 600 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 600 |
16141 | NUMDW | 6000 | 9/32 | 1/4 | 5/16 | 0 | |||
16142 | NUMR | 4000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/4 | 4100 |
16143 | NUMX | 100 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
16144 | NUN | 500 | 15 5/8 | 15 1/4 | 15 5/8 | 0 | |||
16145 | NUNB | 0 | 0 | ||||||
16146 | NUO | 600 | 15 5/8 | 15 1/2 | 16 1/4 | 0 | |||
16147 | NUOG | 2000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1100 | 0.1400 | 2000 |
16148 | NUPR | 0 | 0 | ||||||
16149 | NURC | 600 | 2.0000 | 2.0000 | 2.6250 | 0 | |||
16150 | NURO | 10000 | 0.0600 | 0.0450 | 0.0900 | 0 | |||
16151 | NURS | 1000 | 7 15/16 | 7 29/32 | 8 | 7 3/4 | 7 7/8 | 8 | 146100 |
16152 | NURSP | 200 | 19 1/4 | 19 1/8 | 19 5/8 | 19 1/8 | 19 1/8 | 19 1/2 | 7400 |
16153 | NURSW | 300 | 2 19/32 | 2 5/8 | 2 13/16 | 2 19/32 | 2 19/32 | 2 3/4 | 75700 |
16154 | NURTF | 3000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/4 | 12200 |
16155 | NUSFX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.96 | 0 |
16156 | NUT | 1200 | 2 3/8 | 0 | |||||
16157 | NUTK | 1100 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.4375 | 1100 |
16158 | NUTX | 200 | 5.0000 | 5.0000 | 5.2500 | 0 | |||
16159 | NUV | 1700 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 7100 |
16160 | NUVBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
16161 | NUVXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.24 | 4.44 | 6229 |
16162 | NUWT | 0 | 0 | ||||||
16163 | NUWTW | 600 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/16 | 2600 |
16164 | NUZA | 5000 | 0.1800 | 0.1600 | 0.1800 | 0 | |||
16165 | NVA | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 100 |
16166 | NVAAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.07 | 0 |
16167 | NVABX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
16168 | NVAFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
16169 | NVAL | 400 | 3 3/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 5400 |
16170 | NVC | 1000 | 15 | 15 1/4 | 15 5/8 | 0 | |||
16171 | NVCBX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 |
16172 | NVCN | 35000 | 0.0312 | 0.0200 | 0.1000 | 0 | |||
16173 | NVDEX | 0 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0 |
16174 | NVDM | 500 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 1500 |
16175 | NVEA | 0 | 0 | ||||||
16176 | NVGBX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0 |
16177 | NVGEX | 0 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0 |
16178 | NVGP | 21600 | 0.0300 | 0.0200 | 0.1400 | 0 | |||
16179 | NVIC | 500 | 2 3/4 | 1 7/8 | 2 3/4 | 0 | |||
16180 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | |||
16181 | NVID | 10000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 10000 |
16182 | NVIEX | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0 |
16183 | NVINX | 0 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0 |
16184 | NVITX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0 |
16185 | NVLCX | 0 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
16186 | NVLEX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 |
16187 | NVLNX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 |
16188 | NVLS | 5000 | 52 1/2 | 53 1/4 | 53 3/4 | 51 1/2 | 51 3/4 | 52 1/2 | 140400 |
16189 | NVLUX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
16190 | NVLY | 2000 | 0.3000 | 0.2900 | 0.3000 | 0.2812 | 0.2812 | 0.3000 | 48300 |
16191 | NVLYA | 2800 | 144.5000 | 0 | |||||
16192 | NVLYB | 300 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 14.0000 | 400 |
16193 | NVMBX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 |
16194 | NVMFX | 0 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0 |
16195 | NVMNX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
16196 | NVN | 1700 | 16 1/4 | 16 1/2 | 16 7/8 | 0 | |||
16197 | NVNU | 11400 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
16198 | NVO | 500 | 29 1/4 | 34 5/8 | 35 5/8 | 0 | |||
16199 | NVP | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 5/8 | 400 |
16200 | NVR | 100 | 10 | 9 7/8 | 10 3/8 | 0 | |||
16201 | NVR.W | 0 | 0 | ||||||
16202 | NVR/WS | 200 | 1 3/4 | 2 | 2 3/8 | 0 | |||
16203 | NVSCX | 0 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0 |
16204 | NVSIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
16205 | NVTK | 25000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 | 174700 |
16206 | NVTKW | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 59200 |
16207 | NVUE | 5000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 7/8 | 11600 |
16208 | NVUSX | 0 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0 |
16209 | NVX | 100 | 14 | 13 | 13 5/8 | 0 | |||
16210 | NW | 1200 | 60 1/8 | 60 1/8 | 60 1/8 | 60 1/8 | 59 7/8 | 60 1/2 | 1200 |
16211 | NW+A | 0 | 0 | ||||||
16212 | NWAC | 3400 | 52 1/4 | 52 | 53 | 52 | 52 | 52 1/4 | 18300 |
16213 | NWAGF | 0 | 0 | ||||||
16214 | NWC/WS | 0 | 3 1/8 | 3 5/8 | 0 | ||||
16215 | NWCA | 300 | 2 3/8 | 2 5/8 | 3 1/8 | 0 | |||
16216 | NWCG | 1000 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 1/2 | 18 5/8 | 15700 |
16217 | NWCI | 0 | 0 | ||||||
16218 | NWCMY | 0 | 0 | ||||||
16219 | NWCOX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.61 | 0 |
16220 | NWCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.12 | 5.33 | 3921 |
16221 | NWE | 100 | 5 5/8 | 4 | 6 | 0 | |||
16222 | NWEQ | 2500 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | |||
16223 | NWGRX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.60 | 0 |
16224 | NWGSX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 21.60 | 0 |
16225 | NWGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.14 | 5.35 | 15167 |
16226 | NWIR | 400 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 700 |
16227 | NWIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.42 | 5.58 | 17399 |
16228 | NWK | 100 | 23 1/2 | 24 5/8 | 25 5/8 | 0 | |||
16229 | NWKP | 1000 | 0.0312 | 0 | |||||
16230 | NWL | 100 | 26 3/8 | 26 1/8 | 26 5/8 | 0 | |||
16231 | NWLIA | 200 | 58 | 58 | 58 | 58 | 55 1/4 | 58 | 200 |
16232 | NWMC | 1000 | 0.2500 | 0 | |||||
16233 | NWMS | 0 | 0 | ||||||
16234 | NWMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.22 | 4.13 | 622 |
16235 | NWNG | 200 | 32 7/8 | 32 1/4 | 32 7/8 | 32 1/4 | 32 1/4 | 32 7/8 | 2700 |
16236 | NWPC | 300 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 2300 |
16237 | NWPTA | 10000 | 0.0010 | 0 | |||||
16238 | NWPX | 100 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | |||
16239 | NWRK | 2000 | 1.0000 | 0 | |||||
16240 | NWRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.47 | 5.68 | 8433 |
16241 | NWS | 500 | 21 1/4 | 21 1/4 | 21 5/8 | 0 | |||
16242 | NWSB | 5000 | 23 3/8 | 23 | 23 3/4 | 0 | |||
16243 | NWSL | 0 | 0 | ||||||
16244 | NWSLF | 50000 | 13 5/8 | 12 3/4 | 13 3/4 | 0 | |||
16245 | NWSS | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/4 | 2000 |
16246 | NWSW | 5000 | 8 | 8 3/8 | 8 3/4 | 8 | 8 | 8 1/8 | 44500 |
16247 | NWSp | 200 | 19 | 19 | 19 1/4 | 19 | 5800 | ||
16248 | NWTFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.48 | 0 |
16249 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | |||
16250 | NWTL | 200 | 3 | 3 | 3 3/8 | 0 | |||
16251 | NWTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.82 | 4.96 | 8945 |
16252 | NWVI | 4000 | 0.0002 | 0 | |||||
16253 | NWWOX | 0 | 9.28 | 9.28 | 9.74 | 0 | |||
16254 | NWXpA | 100 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 4300 | ||
16255 | NWpA | 3400 | 26 7/8 | 26 7/8 | 27 1/8 | 26 7/8 | 5400 | ||
16256 | NWpB | 200 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 1400 | ||
16257 | NX | 1000 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/8 | 1000 |
16258 | NXA | 1500 | 12 9/16 | 0 | |||||
16259 | NXC | 200 | 13 3/4 | 13 1/8 | 13 3/4 | 0 | |||
16260 | NXCO | 2000 | 8 5/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 8900 |
16261 | NXGN | 100 | 13 1/2 | 14 3/8 | 14 3/8 | 13 1/2 | 13 1/2 | 13 3/4 | 114000 |
16262 | NXN | 500 | 13 3/8 | 13 1/8 | 13 1/2 | 0 | |||
16263 | NXOHX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
16264 | NXP | 600 | 14 3/4 | 15 | 15 3/8 | 0 | |||
16265 | NXQ | 800 | 15 | 14 3/4 | 15 1/8 | 0 | |||
16266 | NXR | 300 | 13 1/2 | 13 7/8 | 14 3/8 | 0 | |||
16267 | NXSF | 0 | 0 | ||||||
16268 | NXSFC | 1000 | 6 1/8 | 5 3/4 | 6 | 0 | |||
16269 | NXSw | 0 | 0 | ||||||
16270 | NXTR | 5000 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 77300 |
16271 | NXWFC | 2000 | 7/8 | 13/16 | 1 | 0 | |||
16272 | NXZFC | 1000 | 15/32 | 3/8 | 5/8 | 0 | |||
16273 | NYB | 1800 | 22 | 22 1/4 | 22 5/8 | 0 | |||
16274 | NYBDY | 0 | 0 | ||||||
16275 | NYCL | 0 | 0 | ||||||
16276 | NYCLE | 0 | 0 | ||||||
16277 | NYCO | 100 | 5 1/16 | 5 1/16 | 5 1/16 | 5 | 4 15/16 | 5 1/16 | 4200 |
16278 | NYCOA | 500 | 4 7/8 | 4 7/8 | 5 1/8 | 0 | |||
16279 | NYCOP | 800 | 16 3/4 | 16 1/4 | 17 | 0 | |||
16280 | NYCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.32 | 3.92 | 240 |
16281 | NYDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.72 | 4.05 | 2629 |
16282 | NYER | 3000 | 7 3/4 | 7 1/2 | 7 3/4 | 0 | |||
16283 | NYIFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.58 | 0 |
16284 | NYLE | 10000 | 0.2500 | 0.2500 | 0.4687 | 0 | |||
16285 | NYM | 3900 | 16 1/2 | 0 | |||||
16286 | NYMFX | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0 |
16287 | NYN | 100 | 53 | 52 7/8 | 53 | 52 7/8 | 52 5/8 | 52 7/8 | 51300 |
16288 | NYNC | 0 | 0 | ||||||
16289 | NYNCY | 25000 | 16 1/8 | 16 1/4 | 16 3/8 | 16 1/8 | 16 | 16 1/2 | 41000 |
16290 | NYT | 0 | 0 | ||||||
16291 | NYT.A | 0 | 0 | ||||||
16292 | NYT/A | 600 | 29 1/2 | 28 1/2 | 29 1/4 | 0 | |||
16293 | NYTA | 0 | 0 | ||||||
16294 | NYTS | 2500 | 5/8 | 5/8 | 3/4 | 5/8 | 9/16 | 3/4 | 3000 |
16295 | NYTXX | 0 | 0.53 | 3.44 | 3.72 | 700 | |||
16296 | NYVA | 1000 | 0.1500 | 0.1100 | 0.1500 | 15000 | |||
16297 | NYVBX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 |
16298 | NYVCX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 |
16299 | NYVTX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.19 | 0 |
16300 | NZ | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 400 | ||
16301 | NZPCY | 0 | 0 | ||||||
16302 | NZT | 100 | 71 1/4 | 70 5/8 | 71 1/8 | 0 | |||
16303 | NZYM | 400 | 4 5/8 | 4 1/2 | 4 13/16 | 4 1/2 | 4 1/2 | 4 13/16 | 5400 |
16304 | O | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 500 | ||
16305 | O.AAC | 0 | 0 | ||||||
16306 | O.ATO | 0 | 0 | ||||||
16307 | O.DBR | 0 | 0 | ||||||
16308 | O.DFC | 0 | 0 | ||||||
16309 | O.GCR | 0 | 0 | ||||||
16310 | O.IM | 0 | 0 | ||||||
16311 | O.NED | 0 | 0 | ||||||
16312 | O.RGD | 0 | 0 | ||||||
16313 | O.RGR | 0 | 0 | ||||||
16314 | O.SAA | 0 | 0 | ||||||
16315 | O.SAP | 0 | 0 | ||||||
16316 | O.SOL | 0 | 0 | ||||||
16317 | O.TNT | 0 | 0 | ||||||
16318 | O.VAA | 0 | 0 | ||||||
16319 | OAADX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 |
16320 | OAK | 1500 | 19 5/8 | 19 1/4 | 19 5/8 | 19 1/4 | 19 1/4 | 19 7/8 | 1700 |
16321 | OAKC | 3000 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/4 | 1 3/4 | 4000 |
16322 | OAKF | 100 | 9 1/4 | 9 1/4 | 10 | 0 | |||
16323 | OAKIX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
16324 | OAKMX | 0 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0 |
16325 | OAKR | 500 | 2.0000 | 2.0000 | 2.3750 | 0 | |||
16326 | OAKS | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/8 | 6 | 6 3/4 | 20500 |
16327 | OAKSX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
16328 | OAKT | 100 | 42 1/4 | 42 | 42 1/2 | 41 1/4 | 41 1/4 | 42 1/4 | 33400 |
16329 | OAKVX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 |
16330 | OAR | 100 | 47 7/8 | 0 | |||||
16331 | OAS | 500 | 20 | 22 | 22 1/2 | 0 | |||
16332 | OASCX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 |
16333 | OASI | 500 | 8 1/4 | 8 | 9 1/4 | 0 | |||
16334 | OASpA | 500 | 25 3/4 | 0 | |||||
16335 | OAT | 100 | 35 | 35 | 35 | 35 | 34 5/8 | 35 | 300 |
16336 | OAU | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 7/8 | 100 |
16337 | OAV | 0 | 587.24 | 587.24 | 587.24 | 587.24 | 0 | ||
16338 | OAX | 0 | 59.11 | 58.92 | 59.11 | 58.89 | 0 | ||
16339 | OBCI | 400 | 2 5/8 | 2 1/2 | 3 | 0 | |||
16340 | OBEGX | 0 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0 |
16341 | OBRA | 0 | 0 | ||||||
16342 | OBS | 800 | 3/16 | 0 | |||||
16343 | OBT | 300 | 16 1/4 | 0 | |||||
16344 | OBTI | 5400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5000 | 12800 |
16345 | OC | 100 | 43 3/8 | 0 | |||||
16346 | OCAAX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
16347 | OCABX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
16348 | OCAI | 1000 | 23 1/4 | 23 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/4 | 27300 |
16349 | OCAS | 400 | 37 1/4 | 37 1/4 | 37 5/8 | 37 1/4 | 37 1/4 | 38 | 6400 |
16350 | OCC | 100 | 27 1/4 | 27 3/4 | 28 1/4 | 0 | |||
16351 | OCCF | 0 | 0 | ||||||
16352 | OCE.A | 0 | 0 | ||||||
16353 | OCE.B | 0 | 0 | ||||||
16354 | OCE/B | 700 | 7 1/8 | 0 | |||||
16355 | OCEB | 0 | 0 | ||||||
16356 | OCEN | 0 | 0 | ||||||
16357 | OCENY | 400 | 59 3/4 | 66 1/2 | 67 1/4 | 0 | |||
16358 | OCES | 0 | 0 | ||||||
16359 | OCESO | 0 | 0 | ||||||
16360 | OCF | 100 | 44 7/8 | 44 3/8 | 45 1/8 | 0 | |||
16361 | OCGT | 1000 | 17/32 | 1/2 | 17/32 | 0 | |||
16362 | OCHCX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
16363 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | ||||
16364 | OCI/WS | 0 | 1/32 | 1/8 | 0 | ||||
16365 | OCLB | 0 | 0 | ||||||
16366 | OCLI | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 6200 |
16367 | OCO | 0 | 587.67 | 587.67 | 587.67 | 587.67 | 0 | ||
16368 | OCOMA | 500 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 47 1/4 | 500 |
16369 | OCQ | 200 | 15 3/4 | 0 | |||||
16370 | OCR | 300 | 42 3/8 | 42 1/8 | 42 5/8 | 0 | |||
16371 | OCRD | 0 | 0 | ||||||
16372 | OCRX | 500 | 3 1/8 | 3 | 4 1/4 | 0 | |||
16373 | OCRXU | 1500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 3500 |
16374 | OCRXW | 2000 | 31/32 | 31/32 | 31/32 | 31/32 | 13/16 | 1 | 4000 |
16375 | OCRXZ | 1000 | 1/4 | 1/4 | 5/8 | 0 | |||
16376 | OCS | 0 | 615.59 | 615.59 | 615.59 | 615.59 | 0 | ||
16377 | OCTA | 1200 | 0.1250 | 0.1250 | 0.1500 | 0 | |||
16378 | OCTAW | 39500 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
16379 | OCTEX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 |
16380 | OCTL | 500 | 30 1/4 | 30 5/8 | 30 7/8 | 30 | 30 1/8 | 30 1/4 | 69700 |
16381 | OCTS | 500 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
16382 | OCTSW | 12000 | 0.0050 | 0.0050 | 0.0312 | 0 | |||
16383 | OCX | 0 | 59.11 | 58.92 | 59.11 | 58.89 | 0 | ||
16384 | ODC | 500 | 16 | 16 | 16 | 16 | 500 | ||
16385 | ODDE | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
16386 | ODDS | 1000 | 0.0050 | 0 | |||||
16387 | ODET | 0 | 0 | ||||||
16388 | ODETA | 400 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 1/2 | 400 |
16389 | ODETB | 8000 | 9 | 8 | 8 1/2 | 0 | |||
16390 | ODFL | 100 | 8 1/2 | 9 | 9 | 7 1/2 | 7 1/2 | 9 | 400 |
16391 | ODGFX | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0 |
16392 | ODIBX | 0 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0 |
16393 | ODIFX | 0 | 22.14 | 22.14 | 23.06 | 0 | |||
16394 | ODMIX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
16395 | ODP | 100 | 20 | 20 1/2 | 20 1/2 | 19 7/8 | 19 3/4 | 20 1/4 | 3000 |
16396 | ODSA | 3400 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
16397 | ODSI | 1000 | 21 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 | 40300 |
16398 | ODWA | 100 | 17 | 17 1/2 | 17 1/2 | 16 3/4 | 17 | 17 1/2 | 900 |
16399 | ODYY | 1000 | 0.3750 | 0 | |||||
16400 | OE | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 5/8 | 1000 |
16401 | OEA | 200 | 30 | 29 1/8 | 29 3/4 | 0 | |||
16402 | OEAAX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.46 | 0 |
16403 | OEC | 600 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 3/4 | 24 1/8 | 700 |
16404 | OECAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 |
16405 | OECpA | 100 | 52 | 0 | |||||
16406 | OECpB | 100 | 55 | 0 | |||||
16407 | OECpC | 500 | 59 7/8 | 0 | |||||
16408 | OECpD | 100 | 55 1/4 | 0 | |||||
16409 | OECpE | 690 | 101 7/8 | 0 | |||||
16410 | OECpG | 950 | 102 19/32 | 0 | |||||
16411 | OECpH | 100 | 103 1/4 | 0 | |||||
16412 | OECpM | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 400 | ||
16413 | OECpT | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 100 | ||
16414 | OEGAX | 0 | 11.43 | 11.43 | 11.43 | 0 | |||
16415 | OEGIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.24 | 0 |
16416 | OEGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.65 | 4.79 | 2023 |
16417 | OEIAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.27 | 0 |
16418 | OEIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.27 | 5.43 | 3365 |
16419 | OEMIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.22 | 0 |
16420 | OEMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.03 | 5.18 | 3516 |
16421 | OENAX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.49 | 0 |
16422 | OESI | 1000 | 0.0100 | 0 | |||||
16423 | OET | 0 | 588.73 | 588.73 | 588.73 | 588.73 | 0 | ||
16424 | OETXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.05 | 4.70 | 3356 |
16425 | OEVGX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.65 | 0 |
16426 | OEX | 0 | 591.09 | 589.16 | 591.09 | 588.87 | 0 | ||
16427 | OEZ | 0 | 591.09 | 589.16 | 591.09 | 588.87 | 0 | ||
16428 | OFALX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
16429 | OFCP | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 7/8 | 1000 |
16430 | OFFI | 500 | 3.5000 | 3.1250 | 3.6250 | 0 | |||
16431 | OFFMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
16432 | OFHYX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
16433 | OFIN | 0 | 1221.70 | 1221.95 | 1222.35 | 1218.97 | 0 | ||
16434 | OFIS | 100 | 23 1/4 | 23 | 23 1/4 | 23 | 23 | 23 1/4 | 2400 |
16435 | OFIXF | 200 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 3900 |
16436 | OFLAX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 |
16437 | OFLBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
16438 | OFLF | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
16439 | OG | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 22 7/8 | 300 |
16440 | OGAO | 0 | 0 | ||||||
16441 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | |||
16442 | OGDIX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.52 | 0 |
16443 | OGE | 100 | 42 5/8 | 42 5/8 | 42 3/8 | 42 3/4 | 357400 | ||
16444 | OGEEL | 200 | 80.3000 | 0 | |||||
16445 | OGEEO | 200 | 63.7500 | 0 | |||||
16446 | OGEGX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 18.86 | 0 |
16447 | OGEpA | 200 | 13 3/4 | 0 | |||||
16448 | OGICX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
16449 | OGIL | 0 | 0 | ||||||
16450 | OGIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.13 | 3.94 | 711 |
16451 | OGK/WS | 0 | 1 1/16 | 1 7/16 | 0 | ||||
16452 | OGLBX | 0 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0 |
16453 | OGLE | 300 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 38 3/4 | 1100 |
16454 | OGNB | 1400 | 10.7500 | 0 | |||||
16455 | OGOXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.58 | 4.29 | 464 |
16456 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | ||
16457 | OGSBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
16458 | OGSI | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 1000 |
16459 | OGSIW | 72000 | 2 5/8 | 2 1/8 | 2 7/8 | 0 | |||
16460 | OGT | 100 | 7 | 7 1/8 | 7 3/8 | 0 | |||
16461 | OGVAX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
16462 | OGVXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.43 | 5.66 | 7457 |
16463 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | |||
16464 | OH | 100 | 40 | 39 1/2 | 40 | 0 | |||
16465 | OHBO | 1000 | 0.0625 | 0 | |||||
16466 | OHC | 0 | 0 | ||||||
16467 | OHC.A | 0 | 0 | ||||||
16468 | OHC/A | 500 | 6 3/4 | 0 | |||||
16469 | OHC/B | 500 | 6 1/8 | 0 | |||||
16470 | OHCA | 0 | 0 | ||||||
16471 | OHCB | 0 | 0 | ||||||
16472 | OHCS | 4000 | 0.0010 | 0 | |||||
16473 | OHEFX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 |
16474 | OHG | 15000 | 21 1/2 | 23 | 23 3/8 | 0 | |||
16475 | OHI | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 | 27 5/8 | 100 |
16476 | OHIPM | 200 | 61.6500 | 200 | |||||
16477 | OHIPN | 200 | 62.8750 | 0 | |||||
16478 | OHIPO | 100 | 57.0000 | 0 | |||||
16479 | OHIPP | 100 | 58.9000 | 0 | |||||
16480 | OHL | 0 | 586.81 | 586.81 | 586.81 | 586.81 | 0 | ||
16481 | OHM | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 1200 |
16482 | OHMCG | 5 | 91 | 88 1/2 | 91 1/2 | 0 | |||
16483 | OHSC | 1000 | 2 1/32 | 2 | 2 1/4 | 0 | |||
16484 | OHSF | 0 | 0 | ||||||
16485 | OHSI | 200 | 5 | 5 | 5 1/2 | 5 | 4 3/4 | 5 1/2 | 2400 |
16486 | OHSL | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 100 |
16487 | OHSV | 0 | 0 | ||||||
16488 | OHTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.53 | 4.26 | 712 |
16489 | OHYBX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
16490 | OI | 200 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | |||
16491 | OIA | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/4 | 1000 |
16492 | OIB | 400 | 8 3/8 | 8 1/2 | 8 3/4 | 0 | |||
16493 | OIBAX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.51 | 0 |
16494 | OIBBX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
16495 | OIC | 100 | 8 7/8 | 8 3/4 | 8 7/8 | 0 | |||
16496 | OICO | 2000 | 2 3/4 | 2 11/16 | 3 | 0 | |||
16497 | OIEAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
16498 | OIEIX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.35 | 0 |
16499 | OIF | 1000 | 5 7/8 | 5 7/8 | 6 | 0 | |||
16500 | OIGBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
16501 | OII | 100 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | |||
16502 | OIL | 500 | 57 1/8 | 57 3/8 | 57 3/4 | 0 | |||
16503 | OIMTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
16504 | OIS | 2000 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | |||
16505 | OISBX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 |
16506 | OISI | 600 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 600 |
16507 | OITCX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 |
16508 | OITN | 0 | 0 | ||||||
16509 | OJ | 200 | 7 5/8 | 0 | |||||
16510 | OKE | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/8 | 22 5/8 | 800 |
16511 | OKEN | 200 | 38 3/4 | 38 7/8 | 39 1/8 | 38 3/4 | 38 3/4 | 39 1/8 | 25200 |
16512 | OKEOP | 100 | 30.6250 | 0 | |||||
16513 | OKIS | 2500 | 0.0500 | 0 | |||||
16514 | OKP | 600 | 9 7/8 | 0 | |||||
16515 | OKRG | 5000 | 0.5625 | 0.5000 | 0.9375 | 0 | |||
16516 | OKS.A | 0 | 0 | ||||||
16517 | OKS.B | 0 | 0 | ||||||
16518 | OKSB | 200 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 300 |
16519 | OKSBP | 300 | 25 1/2 | 25 1/4 | 25 5/8 | 0 | |||
16520 | OLC | 0 | 0 | ||||||
16521 | OLC.A | 0 | 0 | ||||||
16522 | OLCM | 0 | 0 | ||||||
16523 | OLCMF | 2500 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 24900 |
16524 | OLDB | 3000 | 34 3/4 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 5800 |
16525 | OLEI | 3400 | 0.2500 | 0 | |||||
16526 | OLEX | 2500 | 0.4375 | 0.3750 | 0.4687 | 0 | |||
16527 | OLGAX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.58 | 0 |
16528 | OLGC | 200 | 15 1/8 | 15 1/4 | 15 1/4 | 14 7/8 | 15 | 15 1/4 | 43200 |
16529 | OLGR | 300 | 15 1/4 | 15 1/4 | 17 | 0 | |||
16530 | OLIPY | 0 | 0 | ||||||
16531 | OLIV | 0 | 0 | ||||||
16532 | OLIVY | 0 | 0 | ||||||
16533 | OLK | 100 | 45 1/8 | 0 | |||||
16534 | OLMXX | 0 | 0.72 | 4.85 | 4.93 | 3146 | |||
16535 | OLN | 200 | 75 3/8 | 74 3/4 | 75 1/2 | 0 | |||
16536 | OLOFV | 0 | 0 | ||||||
16537 | OLOG | 5000 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 17200 |
16538 | OLOK | 100 | 115.0000 | 0 | |||||
16539 | OLP | 1000 | 13 | 13 | 13 | 13 | 13 | 13 1/4 | 1000 |
16540 | OLPV | 1000 | 0.6250 | 0.5000 | 2.0000 | 0 | |||
16541 | OLPXX | 0 | 0.65 | 5.15 | 5.25 | 1864 | |||
16542 | OLPp | 700 | 16 1/8 | 0 | |||||
16543 | OLS | 500 | 39 3/8 | 37 1/2 | 38 1/4 | 0 | |||
16544 | OLS.W | 0 | 0 | ||||||
16545 | OLS/WS | 3000 | 3 7/8 | 0 | |||||
16546 | OLSA | 0 | 0 | ||||||
16547 | OLSAY | 500 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 2000 |
16548 | OLSWF | 1000 | 1 7/8 | 1 1/2 | 1 7/8 | 0 | |||
16549 | OLSWY | 0 | 0 | ||||||
16550 | OLX | 0 | 58.72 | 0 | |||||
16551 | OLYM | 300 | 18 1/8 | 18 1/4 | 18 1/2 | 18 | 18 1/8 | 18 1/2 | 240600 |
16552 | OLYMP | 1000 | 84 | 84 | 88 | 0 | |||
16553 | OLYO | 0 | 0 | ||||||
16554 | OLYOF | 0 | 0 | ||||||
16555 | OLYOY | 0 | 0 | ||||||
16556 | OM | 100 | 20 1/4 | 20 1/8 | 20 1/4 | 0 | |||
16557 | OMAX | 0 | 0 | ||||||
16558 | OMBXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.96 | 5.16 | 8098 |
16559 | OMC | 200 | 37 | 36 1/4 | 37 | 0 | |||
16560 | OMCA | 1300 | 0.0150 | 0 | |||||
16561 | OMDI | 21500 | 0.0010 | 0 | |||||
16562 | OMED | 8500 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 5/8 | 17000 |
16563 | OMEF | 300 | 33 1/2 | 31 1/2 | 33 1/2 | 0 | |||
16564 | OMEG | 5000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 3/16 | 3 1/4 | 21100 |
16565 | OMG | 800 | 8 | 8 | 8 | 8 | 800 | ||
16566 | OMG.W | 0 | 0 | ||||||
16567 | OMG/WS | 1000 | 2 1/32 | 2 1/32 | 2 1/32 | 2 1/32 | 1000 | ||
16568 | OMGAX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 20.06 | 0 |
16569 | OMGBX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 |
16570 | OMGCX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
16571 | OMGE | 0 | 0 | ||||||
16572 | OMGI | 100 | 32 7/8 | 32 5/8 | 33 | 32 5/8 | 32 7/8 | 33 | 2200 |
16573 | OMGR | 500 | 9 | 8 3/8 | 9 | 0 | |||
16574 | OMHI | 1000 | 4.5000 | 0 | |||||
16575 | OMI | 400 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
16576 | OMIFX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.68 | 0 |
16577 | OMM | 700 | 6 | 5 3/4 | 6 1/4 | 0 | |||
16578 | OMMDY | 0 | 0 | ||||||
16579 | OMNIX | 0 | 14.74 | 14.74 | 14.74 | 0 | |||
16580 | OMNR | 0 | 0 | ||||||
16581 | OMNRF | 0 | 0 | ||||||
16582 | OMPT | 0 | 0 | ||||||
16583 | OMS | 500 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/2 | 9 3/8 | 9 3/4 | 1200 |
16584 | OMSBX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0 |
16585 | OMX | 300 | 19 3/4 | 19 5/8 | 19 3/4 | 19 5/8 | 19 3/8 | 20 | 400 |
16586 | ONA | 600 | 6 1/2 | 6 7/8 | 7 1/4 | 0 | |||
16587 | ONBK | 700 | 31 1/4 | 31 1/8 | 31 3/8 | 31 | 31 | 31 1/4 | 11400 |
16588 | ONBKP | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 | 2800 |
16589 | ONC | 200 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 500 | ||
16590 | ONCR | 0 | 0 | ||||||
16591 | ONCS | 500 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 5/8 | 9 7/8 | 64000 |
16592 | ONE | 300 | 37 | 36 7/8 | 37 | 36 7/8 | 36 3/4 | 37 1/4 | 400 |
16593 | ONEC | 0 | 0 | ||||||
16594 | ONET | 0 | 0 | ||||||
16595 | ONGRX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.65 | 0 |
16596 | ONIGX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.77 | 0 |
16597 | ONITX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.31 | 0 |
16598 | ONM | 500 | 6 1/2 | 0 | |||||
16599 | ONPR | 1000 | 3 | 3 1/4 | 3 3/8 | 3 | 2 7/8 | 3 3/8 | 10600 |
16600 | ONSE | 1500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 1500 |
16601 | ONSI | 300 | 9 19/32 | 9 5/8 | 9 5/8 | 9 19/32 | 9 3/8 | 9 5/8 | 12000 |
16602 | ONTC | 400 | 13 1/4 | 13 | 13 1/4 | 12 15/16 | 12 3/4 | 13 1/4 | 12900 |
16603 | ONTK | 1000 | 14 | 13 | 14 | 12 | 13 1/4 | 14 | 133400 |
16604 | ONTX | 0 | 0 | ||||||
16605 | ONU | 0 | 0 | ||||||
16606 | ONVB | 400 | 35.5000 | 0 | |||||
16607 | ONYBX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
16608 | OO | 100 | 33 3/8 | 32 7/8 | 33 1/4 | 0 | |||
16609 | OPABX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
16610 | OPAL | 700 | 13 1/4 | 12 15/16 | 13 1/2 | 12 7/8 | 13 1/4 | 13 1/2 | 27300 |
16611 | OPASX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.92 | 0 |
16612 | OPATX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.96 | 0 |
16613 | OPCAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.19 | 0 |
16614 | OPCC | 0 | 0 | ||||||
16615 | OPCHX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.36 | 0 |
16616 | OPD | 0 | 0 | ||||||
16617 | OPEBX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
16618 | OPEN | 700 | 10 | 11 1/4 | 11 1/4 | 10 | 10 | 11 | 31100 |
16619 | OPGIX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 15.72 | 0 |
16620 | OPGSX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.96 | 0 |
16621 | OPGVX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.86 | 0 |
16622 | OPIGX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 0 |
16623 | OPISX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 18.18 | 0 |
16624 | OPITX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.42 | 0 |
16625 | OPJ | 200 | 25 7/8 | 0 | |||||
16626 | OPMC | 5000 | 1.0937 | 1.0937 | 1.1562 | 0 | |||
16627 | OPMX | 10000 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | |||
16628 | OPMXZ | 27900 | 3/4 | 7/16 | 3/4 | 0 | |||
16629 | OPNYX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.33 | 0 |
16630 | OPOCX | 0 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 42.32 | 0 |
16631 | OPPAX | 0 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 37.64 | 0 |
16632 | OPPC | 0 | 0 | ||||||
16633 | OPPCF | 500 | 2 7/8 | 2 13/16 | 3 1/8 | 0 | |||
16634 | OPPEX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.56 | 0 |
16635 | OPPFX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.84 | 0 |
16636 | OPPHX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.16 | 0 |
16637 | OPPSX | 0 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 32.27 | 0 |
16638 | OPPXX | 0 | 0.74 | 5.82 | 5.96 | 12341 | |||
16639 | OPR | 0 | 0 | ||||||
16640 | OPR+ | 0 | 0 | ||||||
16641 | OPRp | 1800 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 1800 | ||
16642 | OPRpB | 1100 | 25 7/8 | 0 | |||||
16643 | OPRpC | 2000 | 26 1/2 | 0 | |||||
16644 | OPRpD | 400 | 25 5/8 | 0 | |||||
16645 | OPSBX | 0 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0 |
16646 | OPSC | 500 | 7 | 7 | 7 | 7 | 6 1/2 | 7 | 500 |
16647 | OPSGX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
16648 | OPSI | 0 | 0 | ||||||
16649 | OPSIX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.03 | 0 |
16650 | OPST | 3500 | 3.1250 | 0 | |||||
16651 | OPTAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 |
16652 | OPTC | 200 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 200 |
16653 | OPTFX | 0 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 28.79 | 0 |
16654 | OPTI | 500 | 8 1/2 | 8 1/8 | 8 1/2 | 7 7/8 | 8 | 8 1/2 | 104100 |
16655 | OPTN | 7000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 7000 |
16656 | OPTOQ | 500 | 0.0100 | 0 | |||||
16657 | OPTQ | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/4 | 100 |
16658 | OPTRX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.88 | 0 |
16659 | OPTS | 1500 | 13 1/4 | 13 1/4 | 13 1/2 | 0 | |||
16660 | OPTT | 0 | 0 | ||||||
16661 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
16662 | OPVSX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 18.98 | 0 |
16663 | OPWp | 200 | 96 7/8 | 0 | |||||
16664 | OPWpB | 1810 | 103 3/4 | 0 | |||||
16665 | OPWpC | 270 | 95 1/2 | 0 | |||||
16666 | OPXXX | 0 | 0 | ||||||
16667 | ORBC | 300 | 1.0000 | 0 | |||||
16668 | ORBFX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
16669 | ORBI | 1500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 43400 |
16670 | ORBIG | 10 | 103 | 102 | 110 | 0 | |||
16671 | ORBK | 0 | 0 | ||||||
16672 | ORBKF | 1000 | 12 5/8 | 12 3/4 | 12 3/4 | 12 3/8 | 12 1/2 | 12 3/4 | 6300 |
16673 | ORBS | 2000 | 0.1875 | 0 | |||||
16674 | ORBT | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 7/8 | 1000 |
16675 | ORC | 0 | 310.79 | 310.79 | 310.79 | 310.79 | 0 | ||
16676 | ORCI | 5000 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | |||
16677 | ORCL | 100000 | 42 1/4 | 43 1/2 | 43 5/8 | 42 1/8 | 42 1/8 | 42 3/8 | 933000 |
16678 | OREM | 1000 | 11 3/4 | 12 1/8 | 12 1/4 | 11 3/4 | 11 3/4 | 12 | 28600 |
16679 | OREX | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 25200 |
16680 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16681 | ORG | 1000 | 20 3/4 | 20 1/4 | 20 3/4 | 20 1/4 | 20 1/2 | 21 | 2200 |
16682 | ORGK | 11900 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/4 | 16600 |
16683 | ORGKL | 3000 | 1/2 | 1/2 | 11/16 | 0 | |||
16684 | ORGKW | 1000 | 1 1/4 | 1 1/16 | 1 3/8 | 0 | |||
16685 | ORGKZ | 500 | 9/16 | 9/16 | 3/4 | 0 | |||
16686 | ORGS | 5600 | 4.8200 | 4.7500 | 4.8200 | 4.7500 | 4.7500 | 5.0000 | 11000 |
16687 | ORI | 100 | 35 1/4 | 33 3/4 | 34 1/2 | 0 | |||
16688 | ORIG | 5000 | 0.3700 | 0.2500 | 0.5000 | 0 | |||
16689 | ORIGX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.02 | 0 |
16690 | ORIpH | 1900 | 25 7/8 | 0 | |||||
16691 | ORLY | 100 | 28 3/4 | 28 7/8 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 3700 |
16692 | ORN | 200 | 23 3/8 | 23 1/2 | 24 | 0 | |||
16693 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | |||
16694 | OROA | 500 | 4 3/4 | 4 11/16 | 4 7/8 | 0 | |||
16695 | OROP | 0 | 0 | ||||||
16696 | ORPH | 400 | 6 1/4 | 6 | 6 3/8 | 300 | |||
16697 | ORRA | 1000 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 1300 |
16698 | ORT.A | 0 | 0 | ||||||
16699 | ORTFX | 0 | 10.69 | 10.69 | 11.14 | 0 | |||
16700 | ORTH | 700 | 6 7/8 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 9300 |
16701 | ORTL | 1500 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 12 | 12 1/2 | 23500 |
16702 | ORU | 100 | 36 1/4 | 36 3/4 | 37 1/4 | 0 | |||
16703 | ORUTM | 200 | 60.7500 | 0 | |||||
16704 | ORUTO | 300 | 95.0000 | 0 | |||||
16705 | ORUTP | 100 | 100.0000 | 0 | |||||
16706 | ORVM | 0 | 0 | ||||||
16707 | ORVMF | 0 | 0 | ||||||
16708 | ORVX | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 7/16 | 11 3/4 | 12 3/4 | 12900 |
16709 | ORX | 900 | 13 1/2 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 3/4 | 1200 |
16710 | ORYX | 100 | 1 13/32 | 1 13/32 | 1 1/2 | 1 13/32 | 1 13/32 | 1 1/2 | 1800 |
16711 | ORYXW | 2500 | 9/16 | 9/16 | 11/16 | 0 | |||
16712 | OS | 100 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | |||
16713 | OSBC | 300 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 45 | 47 | 300 |
16714 | OSBF | 100 | 23 3/4 | 23 3/4 | 24 1/2 | 0 | |||
16715 | OSBGX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0 |
16716 | OSBN | 100 | 8 3/4 | 8 1/2 | 8 3/4 | 0 | |||
16717 | OSG | 100 | 19 | 18 3/8 | 18 3/4 | 0 | |||
16718 | OSGFX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.96 | 0 |
16719 | OSGIX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 17.10 | 0 |
16720 | OSH | 200 | 11 | 0 | |||||
16721 | OSH.A | 0 | 0 | ||||||
16722 | OSHC | 500 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 4300 |
16723 | OSHS | 0 | 0 | ||||||
16724 | OSHSF | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 1/16 | 30100 |
16725 | OSICX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
16726 | OSIGX | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.81 | 0 |
16727 | OSII | 100 | 45 1/4 | 45 3/4 | 45 3/4 | 45 1/4 | 45 1/4 | 45 3/4 | 4400 |
16728 | OSKY | 5000 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 14 3/4 | 15 3/4 | 10000 |
16729 | OSL | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | |||
16730 | OSM | 200 | 19 3/4 | 0 | |||||
16731 | OSPY | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
16732 | OSSI | 1000 | 33 1/4 | 33 1/2 | 33 1/2 | 33 1/8 | 33 1/8 | 33 1/2 | 11300 |
16733 | OST | 500 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
16734 | OSTE | 300 | 6 13/16 | 6 13/16 | 6 13/16 | 6 13/16 | 6 3/4 | 7 1/4 | 300 |
16735 | OSTX | 100 | 20 | 19 3/8 | 20 | 19 3/8 | 19 3/8 | 20 | 4400 |
16736 | OSU | 200 | 6 3/8 | 6 1/4 | 6 3/8 | 0 | |||
16737 | OSYS | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 3/4 | 1100 |
16738 | OTCAX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.77 | 0 |
16739 | OTCBX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
16740 | OTCFX | 0 | 16.12 | 16.12 | 16.12 | 0 | |||
16741 | OTCH | 1000 | 0.0100 | 0 | |||||
16742 | OTCM | 1300 | 7 7/8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 13900 |
16743 | OTES | 9000 | 1.1875 | 0.7500 | 1.5000 | 0 | |||
16744 | OTEX | 0 | 0 | ||||||
16745 | OTFBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
16746 | OTFCX | 0 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0 |
16747 | OTIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.90 | 5.05 | 623 |
16748 | OTMN | 1000 | 2.7500 | 2.2500 | 3.0000 | 0 | |||
16749 | OTO | 0 | 3/4 | 1 1/4 | 0 | ||||
16750 | OTRBX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
16751 | OTRI | 500 | 0.0010 | 0 | |||||
16752 | OTRK | 0 | 0 | ||||||
16753 | OTRKB | 400 | 15 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 600 |
16754 | OTRX | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 | 4 3/4 | 500 |
16755 | OTSH | 10000 | 0.0937 | 0.0625 | 0.1250 | 0 | |||
16756 | OTTR | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 36 | 400 |
16757 | OUSA | 500 | 1 1/2 | 1 5/16 | 1 3/4 | 0 | |||
16758 | OUSCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
16759 | OUSGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 |
16760 | OUTL | 1000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/4 | 6 1/2 | 3400 |
16761 | OUTT | 1000 | 0.1300 | 0.1300 | 0.1700 | 0 | |||
16762 | OUTTC | 0 | 0 | ||||||
16763 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | |||
16764 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
16765 | OUTTZ | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
16766 | OVBC | 100 | 36.5000 | 0 | |||||
16767 | OVEN | 100 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 1500 |
16768 | OVID | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/4 | 400 |
16769 | OVON | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 13000 |
16770 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
16771 | OVSBX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
16772 | OVWV | 400 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 1/4 | 400 |
16773 | OWEIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.66 | 0 |
16774 | OWEN | 2000 | 20 3/4 | 20 1/2 | 21 1/2 | 19 3/4 | 19 3/4 | 21 1/4 | 28600 |
16775 | OWLSF | 0 | 0 | ||||||
16776 | OWOS | 300 | 8 5/8 | 8 5/8 | 9 1/8 | 0 | |||
16777 | OWVAX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
16778 | OXBC | 1000 | 55.0000 | 0 | |||||
16779 | OXBM | 200 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
16780 | OXC | 0 | 0 | ||||||
16781 | OXE | 200 | 9 3/4 | 10 3/4 | 11 3/8 | 0 | |||
16782 | OXFC | 1800 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.1875 | 2.3125 | 1800 |
16783 | OXFD | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 | 700 |
16784 | OXFO | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 2000 |
16785 | OXGN | 500 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 5400 |
16786 | OXGNW | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/8 | 1000 |
16787 | OXHP | 4500 | 70 21/64 | 70 5/8 | 71 1/4 | 70 | 70 1/4 | 70 3/4 | 241400 |
16788 | OXIS | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 15/16 | 100 |
16789 | OXM | 200 | 17 3/8 | 17 1/8 | 17 1/2 | 0 | |||
16790 | OXT/WS | 0 | 1/2 | 1 | 0 | ||||
16791 | OXY | 1500 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/8 | 22 5/8 | 2600 |
16792 | OXYpA | 200 | 62 1/4 | 0 | |||||
16793 | OYOG | 0 | 0 | ||||||
16794 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | |||
16795 | OZOA | 100 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
16796 | OZON | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
16797 | P | 300 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 5/8 | 34 7/8 | 4700 |
16798 | P.ACM | 0 | 0 | ||||||
16799 | P.AIN | 0 | 0 | ||||||
16800 | P.ASC | 0 | 0 | ||||||
16801 | P.AZS | 0 | 0 | ||||||
16802 | P.BJA | 0 | 0 | ||||||
16803 | P.BPE | 0 | 0 | ||||||
16804 | P.DBS | 0 | 0 | ||||||
16805 | P.DSS | 0 | 0 | ||||||
16806 | P.FAN | 0 | 0 | ||||||
16807 | P.HFC | 0 | 0 | ||||||
16808 | P.HLV | 0 | 0 | ||||||
16809 | P.HMT | 0 | 0 | ||||||
16810 | P.ICB | 0 | 0 | ||||||
16811 | P.IPC | 0 | 0 | ||||||
16812 | P.IPT | 0 | 0 | ||||||
16813 | P.MAM | 0 | 0 | ||||||
16814 | P.MUI | 0 | 0 | ||||||
16815 | P.PET | 0 | 0 | ||||||
16816 | P.REL | 0 | 0 | ||||||
16817 | P.SAL | 0 | 0 | ||||||
16818 | P.SGT | 0 | 0 | ||||||
16819 | P.SIA | 0 | 0 | ||||||
16820 | P.STI | 0 | 0 | ||||||
16821 | P.TNY | 0 | 0 | ||||||
16822 | P.TTA | 0 | 0 | ||||||
16823 | PA | 400 | 21 | 21 | 21 | 21 | 400 | ||
16824 | PAABX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.88 | 0 |
16825 | PAAS | 0 | 0 | ||||||
16826 | PAASF | 300 | 7 5/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 7/16 | 7 5/8 | 37200 |
16827 | PAAUX | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0 |
16828 | PABAX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.22 | 0 |
16829 | PABBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 |
16830 | PABFX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
16831 | PABK | 38800 | 2.0781 | 0 | |||||
16832 | PABN | 100 | 26.0000 | 0 | |||||
16833 | PABRX | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 26.83 | 0 |
16834 | PAC | 400 | 34 3/4 | 35 | 35 | 34 3/4 | 34 3/4 | 35 1/8 | 1500 |
16835 | PACAX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.78 | 0 |
16836 | PACBX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
16837 | PACCX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
16838 | PACE | 400 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 400 |
16839 | PACF | 2500 | 0.2500 | 0 | |||||
16840 | PACIX | 0 | 15.73 | 15.73 | 16.47 | 0 | |||
16841 | PACK | 100 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 100 |
16842 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | |||
16843 | PACXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.01 | 3.67 | 183 |
16844 | PAD | 0 | 8 1/2 | 9 1/2 | 0 | ||||
16845 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | |||
16846 | PADC | 0 | 0 | ||||||
16847 | PADCE | 0 | 0 | ||||||
16848 | PAEAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.58 | 0 |
16849 | PAEBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
16850 | PAECX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
16851 | PAEL | 0 | 0 | ||||||
16852 | PAELL | 100 | 62.3750 | 0 | |||||
16853 | PAELN | 200 | 55.3750 | 0 | |||||
16854 | PAFXX | 0 | 0.43 | 5.37 | 5.53 | 6869 | |||
16855 | PAG | 400 | 14 1/2 | 15 7/8 | 16 3/8 | 0 | |||
16856 | PAGE | 100 | 25 | 25 | 25 | 24 3/8 | 24 3/8 | 25 | 140900 |
16857 | PAGI | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 14 3/4 | 15 1/2 | 3000 |
16858 | PAGRX | 0 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0 |
16859 | PAGVX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.27 | 0 |
16860 | PAGZ | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 7/8 | 1000 |
16861 | PAH | 8900 | 25 3/4 | 25 7/8 | 27 | 0 | |||
16862 | PAHC | 200 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | 200 | ||
16863 | PAI | 1100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 1100 | ||
16864 | PAIC | 0 | 0 | ||||||
16865 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | |||
16866 | PAID | 1600 | 9 1/8 | 9 1/8 | 10 1/8 | 0 | |||
16867 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | |||
16868 | PAIIX | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 5.78 | 0 |
16869 | PAIR | 1000 | 43 3/4 | 43 | 44 | 43 | 43 1/4 | 43 3/4 | 232300 |
16870 | PAITX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 |
16871 | PAKJJ | 0 | 0 | ||||||
16872 | PAKRF | 0 | 0 | ||||||
16873 | PAL | 0 | 0 | ||||||
16874 | PALM | 100 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 1600 |
16875 | PALS | 5000 | 0.1250 | 0 | |||||
16876 | PALT | 300 | 7.5000 | 7.5000 | 8.5000 | 0 | |||
16877 | PAM | 200 | 3 1/8 | 0 | |||||
16878 | PAMBX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
16879 | PAMC | 1000 | 6 3/4 | 6 5/8 | 7 | 0 | |||
16880 | PAMFX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.89 | 0 |
16881 | PAMT | 3000 | 1.6250 | 1.1250 | 1.7500 | 0 | |||
16882 | PAMX | 500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 4400 |
16883 | PANA | 1500 | 4 7/8 | 4 55/64 | 4 7/8 | 4 11/16 | 4 3/4 | 4 7/8 | 22600 |
16884 | PANBX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0 |
16885 | PANCX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0 |
16886 | PANE | 400 | 0.0937 | 0.1250 | 0.5000 | 0 | |||
16887 | PANFX | 0 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 23.44 | 0 |
16888 | PANGX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
16889 | PANR | 0 | 0 | ||||||
16890 | PANRA | 500 | 16 | 15 1/2 | 17 | 0 | |||
16891 | PANRP | 100 | 47.8750 | 0 | |||||
16892 | PANW | 0 | 0 | ||||||
16893 | PANX | 1000 | 1 5/16 | 1 5/16 | 1 15/16 | 0 | |||
16894 | PANXU | 1000 | 2 | 1 7/8 | 2 1/2 | 0 | |||
16895 | PANXW | 1000 | 11/16 | 5/8 | 15/16 | 0 | |||
16896 | PAO | 2000 | 17 3/8 | 17 1/8 | 17 5/8 | 0 | |||
16897 | PAP | 200 | 9 7/8 | 9 5/8 | 10 | 0 | |||
16898 | PAPA | 500 | 4 3/4 | 3 3/4 | 5 | 0 | |||
16899 | PAPAX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.46 | 0 |
16900 | PAPBX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
16901 | PAPIX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
16902 | PAPMX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.07 | 0 |
16903 | PAR | 1000 | 12 1/2 | 12 5/8 | 13 1/4 | 0 | |||
16904 | PARBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
16905 | PARC | 0 | 0 | ||||||
16906 | PARF | 300 | 6 3/4 | 6 3/4 | 8 1/2 | 0 | |||
16907 | PARK | 1000 | 3.0000 | 2.3750 | 3.1250 | 0 | |||
16908 | PARL | 2000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 3000 |
16909 | PARNX | 0 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 33.50 | 0 |
16910 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16911 | PARQ | 1000 | 9 3/4 | 9 1/8 | 9 3/4 | 9 1/8 | 9 1/2 | 9 3/4 | 35200 |
16912 | PARR | 100 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 13/16 | 7200 |
16913 | PARS | 10000 | 1 31/32 | 1 5/8 | 2 | 1 9/16 | 1 27/32 | 1 31/32 | 726300 |
16914 | PARSC | 0 | 0 | ||||||
16915 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
16916 | PARUX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.76 | 0 |
16917 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | |||
16918 | PASAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.92 | 0 |
16919 | PASBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
16920 | PASGX | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 20.19 | 1 |
16921 | PASIX | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 |
16922 | PASL | 500 | 0.5625 | 0 | |||||
16923 | PASMX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.76 | 0 |
16924 | PASN | 1800 | 0.0050 | 0 | |||||
16925 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | |||
16926 | PAT | 500 | 4 7/8 | 0 | |||||
16927 | PATC | 200 | 1.5000 | 0 | |||||
16928 | PATK | 400 | 14 1/2 | 14 3/4 | 15 | 14 1/4 | 14 1/2 | 15 | 9600 |
16929 | PATS | 7300 | 0.0100 | 0.0010 | 0.0500 | 0 | |||
16930 | PATV | 0 | 0 | ||||||
16931 | PATXX | 0 | 0.27 | 4.77 | 5.35 | 13809 | |||
16932 | PAUAX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
16933 | PAUD | 1300 | 3.1250 | 3.1250 | 3.7500 | 0 | |||
16934 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | |||
16935 | PAUH | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 3100 |
16936 | PAUL | 1000 | 0.0010 | 0 | |||||
16937 | PAUSX | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0 |
16938 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | |||
16939 | PAVGX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.37 | 0 |
16940 | PAWN | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 4200 |
16941 | PAWNW | 2000 | 3/32 | 3/32 | 3/16 | 0 | |||
16942 | PAXWX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
16943 | PAY | 100 | 30 | 29 1/2 | 30 | 0 | |||
16944 | PAYC | 1000 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 7700 |
16945 | PAYL | 12000 | 0.0010 | 0 | |||||
16946 | PAYO | 100 | 12.0000 | 0 | |||||
16947 | PAYX | 1000 | 49 3/4 | 50 3/8 | 50 7/8 | 49 3/4 | 49 5/8 | 50 | 81500 |
16948 | PAZBX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 |
16949 | PB | 200 | 36 | 36 3/8 | 36 7/8 | 0 | |||
16950 | PBAIX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
16951 | PBALX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.38 | 0 |
16952 | PBARX | 0 | 4.80 | 4.80 | 4.80 | 0 | |||
16953 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
16954 | PBBS | 0 | 0 | ||||||
16955 | PBBSF | 1000 | 12 3/4 | 12 3/8 | 12 7/8 | 0 | |||
16956 | PBBWF | 6200 | 7/8 | 3/4 | 7/8 | 0 | |||
16957 | PBCAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.01 | 0 |
16958 | PBCBX | 0 | 16.67 | 16.67 | 16.67 | 0 | |||
16959 | PBCGX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 |
16960 | PBCI | 400 | 21 1/2 | 21 1/4 | 22 1/4 | 0 | |||
16961 | PBCK | 100 | 0.0100 | 0 | |||||
16962 | PBCMX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
16963 | PBCT | 2000 | 19 3/8 | 19 1/8 | 19 3/8 | 19 1/8 | 19 | 19 3/8 | 16100 |
16964 | PBCTP | 400 | 113 5/8 | 114 | 115 7/8 | 0 | |||
16965 | PBCXX | 0 | 0.43 | 5.10 | 5.22 | 879 | |||
16966 | PBEAX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.21 | 0 |
16967 | PBEFX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
16968 | PBEGX | 0 | 20.43 | 20.43 | 20.43 | 0 | |||
16969 | PBEQX | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
16970 | PBEUX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 |
16971 | PBFDX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 |
16972 | PBFI | 1000 | 5 1/4 | 4 5/8 | 6 | 0 | |||
16973 | PBFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.08 | 3.54 | 3862 |
16974 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
16975 | PBGBX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
16976 | PBGI | 500 | 26 | 25 1/2 | 26 1/2 | 0 | |||
16977 | PBGPX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
16978 | PBGVX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
16979 | PBGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.93 | 5.11 | 5846 |
16980 | PBHAX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.58 | 0 |
16981 | PBHC | 800 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.6250 | 800 |
16982 | PBHEX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
16983 | PBHGX | 0 | 22.25 | 22.25 | 22.25 | 0 | |||
16984 | PBHIX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
16985 | PBHLX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
16986 | PBHMX | 0 | 15.91 | 15.91 | 15.91 | 0 | |||
16987 | PBHYX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
16988 | PBI | 200 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/8 | 46 5/8 | 1000 |
16989 | PBIBX | 0 | 8.33 | 8.33 | 8.33 | 0 | |||
16990 | PBIFX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 |
16991 | PBIGX | 0 | 8.32 | 8.32 | 8.58 | 0 | |||
16992 | PBIIX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 |
16993 | PBIO | 2000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 | 2200 |
16994 | PBIOW | 0 | 0 | ||||||
16995 | PBIX | 500 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 2300 |
16996 | PBIp | 200 | 380 | 350 | 400 | 0 | |||
16997 | PBK | 200 | 11 3/8 | 0 | |||||
16998 | PBKB | 1000 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 8100 |
16999 | PBKC | 3000 | 17 | 17 | 17 1/2 | 17 | 16 | 17 1/2 | 8400 |
17000 | PBKP | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 10000 |
17001 | PBKS | 400 | 28 9/16 | 28 3/4 | 28 3/4 | 28 9/16 | 28 3/8 | 28 3/4 | 1700 |
17002 | PBLCX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 16.43 | 0 |
17003 | PBLFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
17004 | PBLGX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.13 | 0 |
17005 | PBLIX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
17006 | PBMGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
17007 | PBMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.23 | 5.38 | 71899 |
17008 | PBNB | 100 | 19 | 19 | 19 3/4 | 0 | |||
17009 | PBNJX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
17010 | PBNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.97 | 3.80 | 3205 |
17011 | PBNYX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
17012 | PBOAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.31 | 0 |
17013 | PBOBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
17014 | PBOHX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
17015 | PBPAX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
17016 | PBQAX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.33 | 0 |
17017 | PBQFX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
17018 | PBQIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
17019 | PBS | 200 | 13 | 12 5/8 | 13 | 0 | |||
17020 | PBSBX | 0 | 8.47 | 8.47 | 8.73 | 0 | |||
17021 | PBSCX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
17022 | PBSF | 2000 | 16 3/4 | 16 3/4 | 17 1/4 | 0 | |||
17023 | PBSGX | 0 | 8.50 | 8.50 | 8.50 | 0 | |||
17024 | PBSMX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.01 | 0 |
17025 | PBSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.15 | 5.31 | 2902 |
17026 | PBT | 200 | 3 1/8 | 3 1/2 | 3 5/8 | 0 | |||
17027 | PBTC | 100 | 19 1/2 | 18 1/2 | 21 1/4 | 0 | |||
17028 | PBTCX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
17029 | PBTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.97 | 4.11 | 76 |
17030 | PBUSX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
17031 | PBY | 100 | 26 3/4 | 26 5/8 | 26 3/4 | 26 3/8 | 26 1/8 | 26 3/4 | 500 |
17032 | PBYP | 600 | 14 3/4 | 14 1/8 | 14 3/4 | 14 1/8 | 14 1/4 | 14 7/8 | 3900 |
17033 | PC | 200 | 12 1/4 | 0 | |||||
17034 | PCA | 1200 | 14 5/8 | 0 | |||||
17035 | PCAAX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.42 | 0 |
17036 | PCABX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
17037 | PCACX | 0 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 24.96 | 0 |
17038 | PCAI | 100 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 | 11 3/4 | 300 |
17039 | PCAIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
17040 | PCAM | 500 | 17 1/8 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 124300 |
17041 | PCAPX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.67 | 0 |
17042 | PCAR | 400 | 45 1/4 | 45 | 45 1/4 | 44 1/4 | 44 3/4 | 45 1/4 | 32000 |
17043 | PCASX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
17044 | PCATX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
17045 | PCBAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.96 | 0 |
17046 | PCBC | 300 | 17 3/4 | 19 1/2 | 19 1/2 | 17 3/4 | 17 3/4 | 19 1/2 | 1700 |
17047 | PCBIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
17048 | PCBL | 0 | 0 | ||||||
17049 | PCBLX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.66 | 0 |
17050 | PCBLZ | 0 | 0 | ||||||
17051 | PCBSX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
17052 | PCC | 400 | 16 1/8 | 0 | |||||
17053 | PCCAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.52 | 0 |
17054 | PCCG | 100 | 1 1/2 | 1 1/2 | 2 1/2 | 0 | |||
17055 | PCCI | 2000 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | |||
17056 | PCCW | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 | 16 1/4 | 16 3/8 | 166700 |
17057 | PCDFX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.73 | 0 |
17058 | PCEAX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
17059 | PCEIX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
17060 | PCEL | 1500 | 2.5000 | 1.8750 | 2.6250 | 0 | |||
17061 | PCEMX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
17062 | PCES | 500 | 4 | 3 5/8 | 4 | 3 1/2 | 3 3/8 | 4 | 25300 |
17063 | PCESX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
17064 | PCEXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.18 | 5.26 | 50 |
17065 | PCEZ | 400 | 0.5625 | 0.5625 | 1.1875 | 0 | |||
17066 | PCF | 200 | 10 | 9 7/8 | 10 1/4 | 0 | |||
17067 | PCFXX | 0 | 0.12 | 5.44 | 5.61 | 300 | |||
17068 | PCG | 200 | 28 1/4 | 28 | 28 1/8 | 0 | |||
17069 | PCG.X | 0 | 0 | ||||||
17070 | PCGEX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 |
17071 | PCGIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
17072 | PCGLX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
17073 | PCGRX | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 20.05 | 0 |
17074 | PCGSX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.32 | 0 |
17075 | PCGTX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
17076 | PCGWX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.70 | 0 |
17077 | PCGpA | 100 | 21 1/8 | 15 7/8 | 17 1/8 | 0 | |||
17078 | PCGpB | 1000 | 18 29/32 | 0 | |||||
17079 | PCGpC | 500 | 17 1/2 | 0 | |||||
17080 | PCGpCA | 900 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 900 | ||
17081 | PCGpD | 300 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 300 | ||
17082 | PCGpE | 600 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 600 | ||
17083 | PCGpG | 200 | 16 1/2 | 0 | |||||
17084 | PCGpH | 2200 | 16 1/8 | 0 | |||||
17085 | PCGpI | 800 | 15 3/8 | 0 | |||||
17086 | PCGpQ | 1000 | 25 1/4 | 0 | |||||
17087 | PCGpU | 400 | 25 1/4 | 0 | |||||
17088 | PCGpX | 200 | 24 1/2 | 0 | |||||
17089 | PCH | 100 | 39 3/4 | 40 | 40 7/8 | 0 | |||
17090 | PCHB | 400 | 29.0000 | 0 | |||||
17091 | PCHM | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 700 |
17092 | PCIAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.57 | 0 |
17093 | PCIB | 0 | 0 | ||||||
17094 | PCIBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
17095 | PCICX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 |
17096 | PCID | 50000 | 0.0100 | 0.0050 | 0.0500 | 0 | |||
17097 | PCIDX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 |
17098 | PCIE | 1000 | 4.0000 | 4.1250 | 4.1250 | 3.5000 | 3.7500 | 4.2500 | 16200 |
17099 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | |||
17100 | PCIEX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
17101 | PCIFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
17102 | PCIGX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.45 | 0 |
17103 | PCIPP | 400 | 17.6250 | 0 | |||||
17104 | PCIRF | 0 | 0 | ||||||
17105 | PCIS | 500 | 10 | 9 3/4 | 10 | 0 | |||
17106 | PCK/WS | 0 | 1 | 1 3/4 | 0 | ||||
17107 | PCL | 300 | 24 3/4 | 24 5/8 | 25 | 0 | |||
17108 | PCLBG | 20 | 95 3/4 | 95 1/2 | 96 1/4 | 0 | |||
17109 | PCLBH | 55 | 102 1/4 | 101 3/4 | 102 1/2 | 0 | |||
17110 | PCLCX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
17111 | PCLE | 400 | 22 1/2 | 22 5/8 | 22 5/8 | 22 | 22 | 22 1/2 | 30500 |
17112 | PCLI | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 0.9375 | 1.3750 | 1000 |
17113 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
17114 | PCLP | 4500 | 5 1/4 | 5 3/8 | 5 3/4 | 0 | |||
17115 | PCLPW | 35000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | |||
17116 | PCLVX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
17117 | PCLXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.89 | 3.75 | 2298 |
17118 | PCM | 200 | 12 3/8 | 11 5/8 | 12 3/4 | 0 | |||
17119 | PCMC | 0 | 0 | ||||||
17120 | PCMM | 2000 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
17121 | PCMS | 1600 | 19 1/8 | 19 1/8 | 19 1/4 | 18 3/4 | 18 1/2 | 19 1/4 | 12100 |
17122 | PCMXX | 0 | 0.51 | 5.26 | 5.39 | 51680 | |||
17123 | PCNBX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
17124 | PCNI | 1000 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 126300 |
17125 | PCOL | 500 | 10 7/8 | 10 5/8 | 10 7/8 | 0 | |||
17126 | PCOM | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 15500 |
17127 | PCONX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 20.71 | 0 |
17128 | PCOP | 1500 | 26 3/4 | 27 1/4 | 27 1/4 | 26 1/8 | 26 3/8 | 27 | 26700 |
17129 | PCOR | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/2 | 1000 |
17130 | PCP | 1600 | 37 5/8 | 37 | 37 1/2 | 0 | |||
17131 | PCPAX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.83 | 0 |
17132 | PCPBX | 0 | 18.37 | 18.37 | 18.37 | 0 | |||
17133 | PCPI | 12000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4375 | 12000 |
17134 | PCPL | 10000 | 1.5000 | 1.7500 | 1.8750 | 1.5000 | 1.5000 | 1.7500 | 18500 |
17135 | PCPWL | 300 | 16.6250 | 0 | |||||
17136 | PCPWM | 600 | 16.3750 | 0 | |||||
17137 | PCPWN | 100 | 94.6250 | 0 | |||||
17138 | PCPWO | 200 | 25.8750 | 0 | |||||
17139 | PCPWP | 200 | 75.5000 | 0 | |||||
17140 | PCQ | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 100 | ||
17141 | PCR | 200 | 8 11/16 | 8 11/16 | 8 11/16 | 8 11/16 | 400 | ||
17142 | PCRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.00 | 5.17 | 908 |
17143 | PCRp | 200 | 21 | 21 | 21 | 21 | 700 | ||
17144 | PCS | 200 | 4 | 3 3/4 | 4 | 0 | |||
17145 | PCSGX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
17146 | PCSIX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 |
17147 | PCSN | 1000 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | |||
17148 | PCSO | 0 | 0 | ||||||
17149 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5000 | 0 | |||
17150 | PCSP | 0 | 0 | ||||||
17151 | PCSS | 100 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 | 9 1/2 | 600 |
17152 | PCSVX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
17153 | PCSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.06 | 5.21 | 6512 |
17154 | PCT | 2000 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
17155 | PCT.A | 0 | 0 | ||||||
17156 | PCTBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 |
17157 | PCTEX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.11 | 1 |
17158 | PCTFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 |
17159 | PCTH | 6000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 | 4 3/8 | 16000 |
17160 | PCTL | 100 | 39 | 39 | 39 | 38 1/8 | 38 3/4 | 39 | 120400 |
17161 | PCTR | 3000 | 0.2200 | 0.2200 | 0.2800 | 0 | |||
17162 | PCTSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.39 | 0 |
17163 | PCTV | 200 | 19 | 19 | 19 | 19 | 18 1/4 | 19 | 1100 |
17164 | PCTXX | 0 | 0.42 | 3.65 | 3.98 | 730 | |||
17165 | PCU | 0 | 0 | ||||||
17166 | PCUTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 |
17167 | PCUw | 0 | 15 5/8 | 16 3/8 | 0 | ||||
17168 | PCV | 1000 | 22 1/2 | 0 | |||||
17169 | PCWI | 0 | 0 | ||||||
17170 | PCWIF | 0 | 0 | ||||||
17171 | PCX | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | ||
17172 | PCYC | 500 | 14 1/4 | 13 1/4 | 14 1/4 | 0 | |||
17173 | PCYL | 4000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.1900 | 0.2700 | 4000 |
17174 | PCZ/PP | 55000 | 6 | 6 | 6 1/2 | 0 | |||
17175 | PD | 1500 | 60 | 59 7/8 | 60 | 59 1/8 | 59 7/8 | 60 3/8 | 8500 |
17176 | PD.A | 0 | 0 | ||||||
17177 | PDAPX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.84 | 0 |
17178 | PDAXX | 0 | 0.38 | 5.29 | 5.51 | 2379 | |||
17179 | PDB | 700 | 12 | 12 1/4 | 12 5/8 | 0 | |||
17180 | PDBAX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.31 | 0 |
17181 | PDBLX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
17182 | PDBQ | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | |||
17183 | PDC | 500 | 1 3/4 | 1 3/8 | 2 | 0 | |||
17184 | PDCO | 1000 | 27 | 27 | 27 | 27 | 26 3/4 | 27 | 1400 |
17185 | PDCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.34 | 5.46 | 578 |
17186 | PDDXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.34 | 5.45 | 11887 |
17187 | PDEBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
17188 | PDER | 400 | 24.0000 | 0 | |||||
17189 | PDETX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.28 | 0 |
17190 | PDEX | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/16 | 3 5/8 | 900 |
17191 | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 400 | |
17192 | PDG | 1000 | 26 3/4 | 26 3/4 | 27 | 26 3/4 | 26 5/8 | 27 | 60800 |
17193 | PDGA | 0 | 0 | ||||||
17194 | PDGAX | 0 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 23.50 | 0 |
17195 | PDGBX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 |
17196 | PDGE | 1000 | 15/32 | 11/32 | 15/32 | 0 | |||
17197 | PDGS | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
17198 | PDGSW | 10000 | 1/16 | 1/32 | 3/32 | 0 | |||
17199 | PDI | 500 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | |||
17200 | PDINX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.97 | 0 |
17201 | PDIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.22 | 3.95 | 394 |
17202 | PDKL | 1000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1600 |
17203 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
17204 | PDKLP | 1000 | 4 3/8 | 4 1/4 | 5 | 0 | |||
17205 | PDL/A | 1000 | 7 1/4 | 0 | |||||
17206 | PDL/B | 900 | 6 | 0 | |||||
17207 | PDLCF | 100 | 6 1/2 | 5 7/8 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 19200 |
17208 | PDLI | 200 | 23 1/4 | 21 5/8 | 23 1/4 | 21 5/8 | 22 3/4 | 23 1/4 | 127800 |
17209 | PDLIX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
17210 | PDLP | 0 | 0 | ||||||
17211 | PDLPF | 0 | 0 | ||||||
17212 | PDLPY | 1000 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 3200 |
17213 | PDM | 100 | 40 1/2 | 0 | |||||
17214 | PDMC | 1300 | 1 1/8 | 7/8 | 1 3/16 | 0 | |||
17215 | PDMCW | 1000 | 1/8 | 3/32 | 7/32 | 0 | |||
17216 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
17217 | PDP | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 7/8 | 21 1/4 | 200 |
17218 | PDPXX | 0 | 0.38 | 5.54 | 5.77 | 12714 | |||
17219 | PDQ | 500 | 9 1/2 | 9 5/8 | 10 1/8 | 0 | |||
17220 | PDQHW | 100 | 7.0000 | 7.0000 | 7.7500 | 0 | |||
17221 | PDRDY | 0 | 0 | ||||||
17222 | PDRIY | 0 | 0 | ||||||
17223 | PDRS | 0 | 0 | ||||||
17224 | PDRX | 3500 | 0.6250 | 0 | |||||
17225 | PDSAX | 0 | 10.17 | 10.17 | 10.76 | 0 | |||
17226 | PDSBX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
17227 | PDSCX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
17228 | PDSF | 1000 | 1 7/16 | 1 7/8 | 1 7/8 | 1 7/16 | 1 3/8 | 1 7/8 | 1200 |
17229 | PDT | 100 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | |||
17230 | PDTI | 200 | 54 1/4 | 54 1/4 | 54 1/4 | 54 | 52 1/4 | 54 1/4 | 800 |
17231 | PDTM | 3400 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3400 | ||
17232 | PDVLF | 0 | 0 | ||||||
17233 | PDVMX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.74 | 0 |
17234 | PDYD | 1000 | 0.0100 | 0.0100 | 0.2000 | 0 | |||
17235 | PE | 300 | 30 5/8 | 30 3/4 | 30 3/4 | 30 5/8 | 30 1/2 | 30 7/8 | 1700 |
17236 | PEAE | 2500 | 0.0312 | 0 | |||||
17237 | PEAK | 200 | 28 | 28 | 29 | 28 | 28 | 29 | 4700 |
17238 | PEBC | 1600 | 20.2500 | 20.3750 | 21.2500 | 0 | |||
17239 | PEBK | 200 | 21 | 21 | 24 | 0 | |||
17240 | PEBO | 300 | 23 1/2 | 23 | 23 1/2 | 0 | |||
17241 | PECN | 5000 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
17242 | PECZ | 0 | 0 | ||||||
17243 | PECpZ | 300 | 26 1/2 | 0 | |||||
17244 | PEDSP | 100 | 49.6250 | 0 | |||||
17245 | PEDX | 2000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 3/4 | 26 1/2 | 2500 |
17246 | PEEIX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 |
17247 | PEEK | 500 | 11 3/4 | 11 3/4 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 36900 |
17248 | PEELL | 200 | 65.7500 | 0 | |||||
17249 | PEELM | 700 | 50.1250 | 0 | |||||
17250 | PEELN | 200 | 59.0000 | 0 | |||||
17251 | PEG | 200 | 31 | 31 1/4 | 31 3/8 | 31 | 30 3/4 | 31 1/8 | 3600 |
17252 | PEGpA | 1080 | 58 3/8 | 0 | |||||
17253 | PEGpB | 550 | 58 5/8 | 0 | |||||
17254 | PEGpC | 3150 | 60 15/16 | 0 | |||||
17255 | PEGpD | 300 | 73 | 0 | |||||
17256 | PEGpE | 320 | 71 1/8 | 0 | |||||
17257 | PEGpG | 550 | 99 1/4 | 0 | |||||
17258 | PEGpI | 800 | 97 | 0 | |||||
17259 | PEGpJ | 5000 | 97 1/2 | 0 | |||||
17260 | PEGpM | 50 | 102 | 0 | |||||
17261 | PEGpV | 1100 | 108 1/2 | 0 | |||||
17262 | PEGpW | 3000 | 100 | 0 | |||||
17263 | PEGpX | 600 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 600 | ||
17264 | PEGpY | 1000 | 22 5/8 | 0 | |||||
17265 | PEGpZ | 300 | 27 1/2 | 0 | |||||
17266 | PEI | 600 | 21 1/8 | 0 | |||||
17267 | PEIBX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
17268 | PEIIX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 |
17269 | PEIMX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.54 | 0 |
17270 | PEINX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
17271 | PEIPX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
17272 | PEL | 300 | 27 7/8 | 27 7/8 | 28 3/4 | 0 | |||
17273 | PELA | 600 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 600 | ||
17274 | PELFX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 |
17275 | PELP | 1000 | 6.8750 | 3.0000 | 6.5000 | 0 | |||
17276 | PELRY | 1000 | 9/32 | 1/4 | 15/32 | 0 | |||
17277 | PELT | 400 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 3/8 | 2000 |
17278 | PELTD | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | |||
17279 | PELW | 0 | 0 | ||||||
17280 | PEMFX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.54 | 0 |
17281 | PEMGX | 0 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 33.02 | 0 |
17282 | PEMIX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
17283 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | ||||
17284 | PENC | 1000 | 5 3/16 | 5 3/4 | 5 3/4 | 5 3/16 | 5 3/16 | 5 3/4 | 3500 |
17285 | PENCW | 1000 | 1 9/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 1/2 | 1 11/16 | 8700 |
17286 | PENG | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 | 100 |
17287 | PENN | 1000 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 4400 |
17288 | PENNX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0 |
17289 | PENT | 0 | 0 | ||||||
17290 | PENV | 0 | 0 | ||||||
17291 | PENVF | 3200 | 6 1/2 | 6 1/8 | 6 1/2 | 0 | |||
17292 | PENW | 400 | 23 1/2 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 2300 |
17293 | PENXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.86 | 0 | |
17294 | PENY | 2000 | 0.0275 | 0.0230 | 0.0275 | 0 | |||
17295 | PEO | 1000 | 29 1/2 | 29 1/4 | 29 5/8 | 29 1/4 | 25 3/8 | 26 3/8 | 2500 |
17296 | PEOPX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 |
17297 | PEP | 500 | 55 5/8 | 55 1/8 | 55 7/8 | 0 | |||
17298 | PEPI | 200 | 0.0100 | 0 | |||||
17299 | PEQ | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | ||
17300 | PEQBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
17301 | PEQIX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 20.51 | 0 |
17302 | PEQM | 500 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
17303 | PEQMX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.42 | 0 |
17304 | PEQNX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
17305 | PEQUX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.68 | 1 |
17306 | PERC | 300 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 2000 |
17307 | PERF | 100 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 100 |
17308 | PERI | 100 | 25 | 25 1/4 | 25 1/4 | 25 | 25 1/4 | 25 1/2 | 3600 |
17309 | PERL | 0 | 0 | ||||||
17310 | PERLF | 1800 | 5 5/16 | 5 1/8 | 5 7/8 | 0 | |||
17311 | PERM | 500 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 | 16 1/2 | 1500 |
17312 | PERRY | 0 | 0 | ||||||
17313 | PERS | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 1000 |
17314 | PES/WS | 0 | 1/32 | 1/8 | 0 | ||||
17315 | PESC | 100 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/4 | 5900 |
17316 | PESI | 1000 | 1 1/4 | 1 1/16 | 1 3/16 | 0 | |||
17317 | PESIW | 9800 | 1/32 | 1/32 | 1/8 | 0 | |||
17318 | PESIZ | 11000 | 1/2 | 1/4 | 5/8 | 0 | |||
17319 | PESPX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0 |
17320 | PESQX | 0 | 11.89 | 11.89 | 12.48 | 0 | |||
17321 | PESV | 200 | 10.5000 | 10.0000 | 10.5000 | 0 | |||
17322 | PET | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 3/4 | 100 |
17323 | PETC | 200 | 30 | 30 | 30 1/2 | 30 | 30 | 30 1/2 | 900 |
17324 | PETD | 5000 | 1 5/8 | 1 5/8 | 1 47/64 | 1 9/16 | 1 9/16 | 1 3/4 | 38200 |
17325 | PETE | 400 | 13 | 13 | 13 | 13 | 12 1/4 | 13 | 400 |
17326 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
17327 | PETK | 300 | 0.0001 | 0 | |||||
17328 | PETM | 1000 | 29 1/8 | 29 | 29 1/2 | 29 | 29 | 29 1/2 | 49400 |
17329 | PETR | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/2 | 1000 |
17330 | PETpA | 100 | 62 7/8 | 0 | |||||
17331 | PETpB | 410 | 60 1/8 | 0 | |||||
17332 | PETpC | 1410 | 66 7/8 | 0 | |||||
17333 | PETpD | 300 | 69 1/4 | 69 1/4 | 69 1/4 | 69 1/4 | 300 | ||
17334 | PEUBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
17335 | PEUG | 0 | 0 | ||||||
17336 | PEUGX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.65 | 0 |
17337 | PEUGY | 0 | 0 | ||||||
17338 | PEURX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 21.35 | 0 |
17339 | PEVE | 20000 | 0.0001 | 0 | |||||
17340 | PEYAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.85 | 0 |
17341 | PEZVF | 1000 | 1 5/32 | 1 7/32 | 1 7/32 | 1 5/32 | 1 5/32 | 1 1/4 | 2000 |
17342 | PEpA | 0 | 49 7/8 | 52 5/8 | 0 | ||||
17343 | PEpB | 0 | 56 7/8 | 59 1/8 | 0 | ||||
17344 | PEpC | 0 | 58 7/8 | 61 1/8 | 0 | ||||
17345 | PEpD | 0 | 64 3/8 | 66 5/8 | 0 | ||||
17346 | PEpF/WD | 0 | 0 | ||||||
17347 | PEpY | 500 | 26 | 26 | 26 | 26 | 500 | ||
17348 | PEpZ | 300 | 26 3/4 | 0 | |||||
17349 | PF | 800 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 1000 | ||
17350 | PFAAX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
17351 | PFAC | 0 | 0 | ||||||
17352 | PFACP | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 13 1/2 | 14 1/2 | 1200 |
17353 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | |||
17354 | PFAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.90 | 3.71 | 702 |
17355 | PFCAX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.27 | 0 |
17356 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | |||
17357 | PFD | 1000 | 13 3/8 | 13 3/8 | 13 1/2 | 0 | |||
17358 | PFDC | 500 | 20 3/4 | 19 3/4 | 20 3/4 | 0 | |||
17359 | PFDS | 4000 | 0.1250 | 0 | |||||
17360 | PFE | 200 | 64 1/8 | 63 1/2 | 64 3/8 | 63 1/2 | 63 7/8 | 64 3/8 | 3600 |
17361 | PFECX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
17362 | PFEQX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
17363 | PFFCX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
17364 | PFFIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
17365 | PFG | 400 | 29 1/8 | 26 3/4 | 27 1/4 | 0 | |||
17366 | PFGC | 200 | 24 1/4 | 24 1/8 | 24 1/4 | 24 | 24 | 24 1/4 | 3400 |
17367 | PFGRX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 |
17368 | PFGp | 100 | 67 7/8 | 67 7/8 | 67 7/8 | 67 7/8 | 100 | ||
17369 | PFHBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
17370 | PFIFX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
17371 | PFINA | 1200 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
17372 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 0 | |||
17373 | PFITX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 |
17374 | PFKY | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/2 | 23 1/4 | 200 |
17375 | PFL.A | 0 | 0 | ||||||
17376 | PFL.B | 0 | 0 | ||||||
17377 | PFLAX | 0 | 10.48 | 10.48 | 10.80 | 0 | |||
17378 | PFLBX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
17379 | PFLX | 0 | 0 | ||||||
17380 | PFLY | 1500 | 0.0100 | 0 | |||||
17381 | PFM | 1100 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | |||
17382 | PFNC | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 1000 |
17383 | PFNL | 100 | 5.0000 | 3.6250 | 5.0000 | 0 | |||
17384 | PFNT | 2100 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.0312 | 1.1562 | 6800 |
17385 | PFO | 300 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 3/4 | 300 |
17386 | PFOH | 200 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 13.2500 | 200 |
17387 | PFORX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
17388 | PFR | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 7/8 | 200 |
17389 | PFRM | 200 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
17390 | PFS | 1000 | 17 5/8 | 0 | |||||
17391 | PFSB | 2000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 7/8 | 4300 |
17392 | PFSFX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
17393 | PFSGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
17394 | PFSIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
17395 | PFSL | 500 | 16 | 15 3/4 | 16 3/4 | 0 | |||
17396 | PFSp | 300 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 600 | ||
17397 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | |||
17398 | PFUL | 100 | 61.0000 | 0 | |||||
17399 | PFVLX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 |
17400 | PFWA | 500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 25600 |
17401 | PFXIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
17402 | PG | 100 | 87 1/2 | 87 | 87 3/4 | 87 | 87 1/2 | 87 7/8 | 13400 |
17403 | PGA | 200 | 14 | 14 3/8 | 15 | 0 | |||
17404 | PGAAX | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.79 | 0 |
17405 | PGABX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
17406 | PGASB | 0 | 0 | ||||||
17407 | PGAXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.96 | 5.17 | 1677 |
17408 | PGB | 1000 | 26 | 25 7/8 | 26 | 25 7/8 | 1500 | ||
17409 | PGBAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.90 | 0 |
17410 | PGBBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
17411 | PGBK | 10000 | 44.5000 | 0 | |||||
17412 | PGC | 0 | 0 | ||||||
17413 | PGCp | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1000 | ||
17414 | PGD | 100 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | |||
17415 | PGDA | 100 | 16 7/8 | 17 1/2 | 17 1/2 | 16 7/8 | 16 3/4 | 17 3/4 | 1100 |
17416 | PGEBX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
17417 | PGEMX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.06 | 0 |
17418 | PGEOX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 16.51 | 0 |
17419 | PGEX | 0 | 0 | ||||||
17420 | PGF | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 3/8 | 100 |
17421 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | |||
17422 | PGGIX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.85 | 0 |
17423 | PGHS | 1400 | 0.7500 | 0.7500 | 1.0000 | 0 | |||
17424 | PGHXX | 0 | 0.36 | 4.99 | 5.11 | 5486 | |||
17425 | PGI | 1900 | 16 1/2 | 16 5/8 | 17 | 0 | |||
17426 | PGIAX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.37 | 0 |
17427 | PGIBX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
17428 | PGIIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
17429 | PGIMX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.32 | 0 |
17430 | PGIPX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
17431 | PGIQ | 0 | 0 | ||||||
17432 | PGIQY | 0 | 0 | ||||||
17433 | PGIR | 0 | 0 | ||||||
17434 | PGIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.44 | 5.70 | 1543 |
17435 | PGL | 400 | 31 | 31 1/2 | 31 7/8 | 0 | |||
17436 | PGLAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.24 | 0 |
17437 | PGLBX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 |
17438 | PGLD | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 5/8 | 10 1/4 | 200 |
17439 | PGLF | 4000 | 0.0010 | 0 | |||||
17440 | PGM | 700 | 13 7/8 | 13 5/8 | 14 1/8 | 0 | |||
17441 | PGMAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.77 | 0 |
17442 | PGMBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
17443 | PGMNX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
17444 | PGMS | 500 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/8 | 20 3/4 | 21 1/8 | 154700 |
17445 | PGMT | 800 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
17446 | PGMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.79 | 5.10 | 256 |
17447 | PGN | 300 | 28 3/4 | 28 5/8 | 29 | 0 | |||
17448 | PGNAX | 0 | 14.69 | 14.69 | 15.46 | 0 | |||
17449 | PGNMX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.18 | 0 |
17450 | PGNR | 500 | 0.1000 | 0.1000 | 0.2500 | 0 | |||
17451 | PGNS | 500 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 15700 |
17452 | PGOAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.85 | 0 |
17453 | PGOBX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 |
17454 | PGOCX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 |
17455 | PGOVX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
17456 | PGOXX | 0 | 0.36 | 5.31 | 5.44 | 5486 | |||
17457 | PGP | 3000 | 2 3/4 | 0 | |||||
17458 | PGPEX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.55 | 0 |
17459 | PGPN | 2000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
17460 | PGPT | 1000 | 2.6250 | 2.1250 | 2.6250 | 0 | |||
17461 | PGR | 100 | 48 3/8 | 48 3/8 | 48 3/8 | 48 3/8 | 48 1/4 | 48 7/8 | 100 |
17462 | PGRAX | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 23.31 | 0 |
17463 | PGRBX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0 |
17464 | PGRDX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0 |
17465 | PGRIX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
17466 | PGRMX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.84 | 0 |
17467 | PGRNS | 300 | 0.1875 | 100 | |||||
17468 | PGROX | 0 | 17.32 | 17.32 | 18.14 | 0 | |||
17469 | PGRWX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 17.28 | 0 |
17470 | PGRpA | 200 | 25 3/8 | 0 | |||||
17471 | PGS | 500 | 17 3/4 | 16 7/8 | 17 1/4 | 0 | |||
17472 | PGSA | 0 | 0 | ||||||
17473 | PGSAY | 2400 | 26 1/8 | 26 1/4 | 26 3/8 | 26 | 26 | 26 3/8 | 18100 |
17474 | PGSBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 |
17475 | PGSFX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
17476 | PGSGX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 18.18 | 0 |
17477 | PGSIX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.75 | 0 |
17478 | PGSP | 0 | 0 | ||||||
17479 | PGSPX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
17480 | PGT | 200 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | |||
17481 | PGTAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 |
17482 | PGTBX | 0 | 24.00 | 24.00 | 24.00 | 0 | |||
17483 | PGTRX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
17484 | PGTSY | 0 | 0 | ||||||
17485 | PGU | 200 | 15 5/8 | 16 1/4 | 16 1/4 | 15 5/8 | 15 3/8 | 15 3/4 | 5700 |
17486 | PGUA | 0 | 0 | ||||||
17487 | PGVAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.66 | 0 |
17488 | PGVTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
17489 | PGWAX | 0 | 23.10 | 23.10 | 24.44 | 0 | |||
17490 | PGWBX | 0 | 17.16 | 17.16 | 17.16 | 0 | |||
17491 | PGWCP | 200 | 48.8750 | 0 | |||||
17492 | PGWCX | 0 | 22.25 | 22.25 | 22.25 | 0 | |||
17493 | PGWCZ | 600 | 27 | 26 3/8 | 27 | 0 | |||
17494 | PGY | 1500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 1500 |
17495 | PH | 100 | 34 5/8 | 34 7/8 | 35 1/4 | 0 | |||
17496 | PHAAX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.98 | 0 |
17497 | PHAGX | 0 | 21.85 | 21.85 | 22.88 | 0 | |||
17498 | PHAM | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 | 27 3/4 | 1400 |
17499 | PHAR | 0 | 0 | ||||||
17500 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | |||
17501 | PHB | 200 | 51 3/8 | 52 1/8 | 52 1/2 | 0 | |||
17502 | PHBBX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
17503 | PHBCX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 20.50 | 0 |
17504 | PHBK | 1300 | 20 7/8 | 20 7/8 | 21 | 20 3/4 | 20 3/4 | 21 | 6800 |
17505 | PHBLX | 0 | 16.69 | 16.69 | 17.52 | 0 | |||
17506 | PHC | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 200 | ||
17507 | PHCBX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.30 | 0 |
17508 | PHCCX | 0 | 8.32 | 8.32 | 8.32 | 0 | |||
17509 | PHCHX | 0 | 8.31 | 8.31 | 8.72 | 0 | |||
17510 | PHCN | 200 | 0.0100 | 0 | |||||
17511 | PHCO | 400 | 44 1/2 | 44 | 47 | 0 | |||
17512 | PHCPX | 0 | 18.56 | 18.56 | 19.49 | 0 | |||
17513 | PHCTX | 0 | 7.47 | 7.47 | 7.82 | 0 | |||
17514 | PHCVX | 0 | 18.47 | 18.47 | 19.39 | 0 | |||
17515 | PHD | 500 | 1 1/4 | 0 | |||||
17516 | PHEL | 300 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | |||
17517 | PHELK | 20000 | 13 7/16 | 13 | 14 1/4 | 0 | |||
17518 | PHF | 1000 | 17 1/8 | 0 | |||||
17519 | PHFR | 4500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.4687 | 0.6250 | 7200 |
17520 | PHG | 300 | 39 1/2 | 39 1/4 | 39 1/2 | 39 1/4 | 39 1/4 | 39 3/4 | 4300 |
17521 | PHGBX | 0 | 9.74 | 9.74 | 10.23 | 0 | |||
17522 | PHGRX | 0 | 24.15 | 24.15 | 25.35 | 0 | |||
17523 | PHGVX | 0 | 9.53 | 9.53 | 9.98 | 0 | |||
17524 | PHGXX | 0 | 0.52 | 5.12 | 5.26 | 29709 | |||
17525 | PHH | 100 | 46 1/8 | 45 3/4 | 46 1/4 | 0 | |||
17526 | PHHM | 1000 | 21 | 20 1/4 | 21 | 20 | 20 3/4 | 21 1/4 | 26300 |
17527 | PHI | 100 | 57 1/4 | 56 3/4 | 57 5/8 | 0 | |||
17528 | PHIAX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.24 | 0 |
17529 | PHIBX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 |
17530 | PHIGX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.91 | 0 |
17531 | PHILX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 |
17532 | PHITX | 0 | 12.78 | 12.78 | 13.42 | 0 | |||
17533 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | |||
17534 | PHIYX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
17535 | PHIpA | 52000 | 50 3/16 | 0 | |||||
17536 | PHKW | 800 | 1/32 | 1/32 | 1/16 | 0 | |||
17537 | PHLB | 1000 | 1.7500 | 1.5000 | 1.8750 | 0 | |||
17538 | PHLY | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 3/4 | 8200 |
17539 | PHM | 600 | 33 3/8 | 33 3/4 | 34 1/8 | 0 | |||
17540 | PHN | 300 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 300 | ||
17541 | PHNAX | 0 | 8.10 | 8.10 | 8.50 | 0 | |||
17542 | PHNCX | 0 | 8.04 | 8.04 | 8.04 | 0 | |||
17543 | PHNX | 0 | 0 | ||||||
17544 | PHNXY | 100 | 8 | 8 | 8 | 8 | 8 | 8 1/4 | 100 |
17545 | PHOA | 250000 | 0.0350 | 0.0325 | 0.0400 | 0 | |||
17546 | PHOC | 1500 | 4 1/8 | 3 3/4 | 4 1/4 | 0 | |||
17547 | PHON | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
17548 | PHOT | 0 | 0 | ||||||
17549 | PHPL | 0 | 0 | ||||||
17550 | PHPXX | 0 | 0.40 | 3.56 | 3.90 | 5102 | |||
17551 | PHRAX | 0 | 11.22 | 11.22 | 11.78 | 0 | |||
17552 | PHSAX | 0 | 12.87 | 12.87 | 13.51 | 0 | |||
17553 | PHSBX | 0 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0 |
17554 | PHSE | 500 | 3 1/2 | 2 7/8 | 3 3/4 | 0 | |||
17555 | PHSKX | 0 | 14.80 | 14.80 | 15.54 | 0 | |||
17556 | PHSTX | 0 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 44.60 | 0 |
17557 | PHSV | 600 | 36 5/8 | 34 7/8 | 37 | 34 7/8 | 36 1/2 | 37 1/4 | 79500 |
17558 | PHSY | 0 | 0 | ||||||
17559 | PHSYA | 10000 | 86 1/4 | 86 1/4 | 87 1/4 | 86 1/4 | 86 1/4 | 87 1/4 | 23600 |
17560 | PHSYB | 500 | 88 | 87 3/4 | 88 1/4 | 87 1/4 | 87 1/2 | 88 | 95100 |
17561 | PHT | 3000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 3000 | ||
17562 | PHTBX | 0 | 11.41 | 11.41 | 11.96 | 0 | |||
17563 | PHTN | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 2100 |
17564 | PHTX | 20000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 20000 |
17565 | PHTXX | 0 | 0 | ||||||
17566 | PHVN | 0 | 0 | ||||||
17567 | PHX | 200 | 3 13/16 | 0 | |||||
17568 | PHXS | 1000 | 3.7500 | 3.7500 | 3.8437 | 3.7500 | 3.7500 | 3.8437 | 6400 |
17569 | PHY | 700 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | |||
17570 | PHYBX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
17571 | PHYC | 500 | 43 1/8 | 43 | 43 3/4 | 42 3/4 | 42 3/4 | 43 1/2 | 28800 |
17572 | PHYIX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.19 | 0 |
17573 | PHYLX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 |
17574 | PHYMX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.04 | 0 |
17575 | PHYN | 700 | 40 1/2 | 42 | 42 | 40 1/2 | 40 1/2 | 42 | 1600 |
17576 | PHYS | 4500 | 17 1/2 | 17 7/8 | 18 3/8 | 17 | 17 | 17 1/2 | 41800 |
17577 | PHYT | 10800 | 0.0010 | 0 | |||||
17578 | PI | 200 | 7 7/8 | 0 | |||||
17579 | PIA | 300 | 9 1/8 | 9 | 9 3/8 | 0 | |||
17580 | PIAIX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
17581 | PIBAX | 0 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0 |
17582 | PIBIX | 0 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0 |
17583 | PIBK | 400 | 52.5000 | 0 | |||||
17584 | PIBSX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
17585 | PIC | 500 | 9 7/8 | 9 1/2 | 9 7/8 | 0 | |||
17586 | PICBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
17587 | PICFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
17588 | PICM | 100 | 21 5/8 | 21 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 3/4 | 1700 |
17589 | PICO | 0 | 0 | ||||||
17590 | PICOA | 100 | 28 | 28 | 29 1/4 | 28 | 28 | 29 1/4 | 11500 |
17591 | PICXX | 0 | 0.34 | 5.44 | 5.58 | 3837 | |||
17592 | PIDAX | 0 | 13.00 | 13.00 | 13.61 | 0 | |||
17593 | PIDBX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
17594 | PIDFX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.54 | 0 |
17595 | PIEB | 1000 | 10.2500 | 0 | |||||
17596 | PIED | 25000 | 9/16 | 15/32 | 9/16 | 15/32 | 15/32 | 9/16 | 51200 |
17597 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
17598 | PIEIX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.55 | 0 |
17599 | PIEMX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 |
17600 | PIEQX | 0 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0 |
17601 | PIESX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
17602 | PIF | 100 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | |||
17603 | PIFAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.60 | 0 |
17604 | PIFI | 200 | 5 | 4 5/8 | 5 | 0 | |||
17605 | PIFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.32 | 5.50 | 781 |
17606 | PIGAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 |
17607 | PIGBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
17608 | PIGDX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.76 | 0 |
17609 | PIGLX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
17610 | PIGPX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
17611 | PIGSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
17612 | PIHC | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 3/8 | 500 |
17613 | PIHCU | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 1500 |
17614 | PIHCW | 1500 | 1 | 1 | 1 1/4 | 0 | |||
17615 | PIHYX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.62 | 0 |
17616 | PII | 200 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 7/8 | 30 3/8 | 800 |
17617 | PIIEX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 |
17618 | PIIFX | 0 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 23.36 | 0 |
17619 | PIIGX | 0 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0 |
17620 | PIIMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
17621 | PIIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.40 | 5.58 | 7803 |
17622 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | ||||
17623 | PIKS | 0 | 0 | ||||||
17624 | PILAX | 0 | 12.75 | 12.75 | 13.49 | 0 | |||
17625 | PILCX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
17626 | PILL | 1500 | 5 13/16 | 5 3/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 7/8 | 32900 |
17627 | PIM | 200 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
17628 | PIMGX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0 |
17629 | PIMIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
17630 | PIMNX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 |
17631 | PIMPX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
17632 | PIMTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
17633 | PIMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.47 | 5.67 | 5791 |
17634 | PIN | 0 | 0 | ||||||
17635 | PINBX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
17636 | PINCX | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.57 | 0 |
17637 | PIND | 300 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
17638 | PINFX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
17639 | PINKY | 0 | 0 | ||||||
17640 | PINMX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.96 | 0 |
17641 | PINN | 100 | 33 1/2 | 30 1/2 | 33 1/2 | 0 | |||
17642 | PINOX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.24 | 0 |
17643 | PINVX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 9.04 | 0 |
17644 | PINWX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
17645 | PINXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.99 | 0 | |
17646 | PINpB | 300 | 10 1/2 | 0 | |||||
17647 | PINpC | 4680 | 16 3/4 | 0 | |||||
17648 | PINpD | 100 | 97 | 0 | |||||
17649 | PINpJ | 6500 | 103 | 0 | |||||
17650 | PINpK | 30000 | 25 3/16 | 0 | |||||
17651 | PIO | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 2000 | ||
17652 | PIOBX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.02 | 0 |
17653 | PIODX | 0 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 25.85 | 0 |
17654 | PIOG | 100 | 28 1/8 | 27 3/4 | 28 1/2 | 27 3/4 | 28 | 28 1/2 | 25200 |
17655 | PIOL | 50000 | 0.1000 | 0.0950 | 0.1100 | 0 | |||
17656 | PION | 0 | 0 | ||||||
17657 | PIONA | 200 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
17658 | PIONP | 0 | 0 | ||||||
17659 | PIOS | 1000 | 11 3/8 | 11 | 11 1/2 | 10 7/8 | 11 1/8 | 11 1/2 | 65200 |
17660 | PIOTX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 20.62 | 0 |
17661 | PIPE | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 1/8 | 800 |
17662 | PIPGX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
17663 | PIR | 500 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 3/4 | 1400 |
17664 | PISC | 4000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3125 | 4000 |
17665 | PISCC | 0 | 0 | ||||||
17666 | PISCX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 |
17667 | PISEX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
17668 | PISFX | 0 | 15.38 | 15.38 | 15.38 | 0 | |||
17669 | PISGX | 0 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0 |
17670 | PITC | 400 | 4 3/8 | 4 7/16 | 4 1/2 | 4 5/16 | 4 5/16 | 4 3/8 | 35900 |
17671 | PITHX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 20.66 | 0 |
17672 | PITKX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
17673 | PITXX | 0 | 0.45 | 4.80 | 4.92 | 149 | |||
17674 | PIUTQ | 500 | 0.0100 | 0 | |||||
17675 | PIUXX | 0 | 0.29 | 5.31 | 5.45 | 4617 | |||
17676 | PIVAX | 0 | 13.30 | 13.30 | 14.07 | 0 | |||
17677 | PIVBX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
17678 | PIVCX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
17679 | PIVDX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
17680 | PIXAX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.78 | 0 |
17681 | PIXR | 2000 | 26 1/4 | 25 1/2 | 27 3/4 | 25 1/4 | 25 3/4 | 26 1/4 | 111000 |
17682 | PIXT | 3000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 3000 |
17683 | PJARX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.17 | 0 |
17684 | PJC | 500 | 13 1/2 | 13 3/8 | 13 7/8 | 0 | |||
17685 | PJEGX | 0 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 24.41 | 0 |
17686 | PJFAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.17 | 0 |
17687 | PJFBX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
17688 | PJGIX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.55 | 0 |
17689 | PJGRX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.30 | 0 |
17690 | PJGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.74 | 4.87 | 2994 |
17691 | PJIGX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.01 | 0 |
17692 | PJMNX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.70 | 0 |
17693 | PJMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.85 | 4.98 | 19003 |
17694 | PJNTX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.56 | 0 |
17695 | PJPH | 400 | 0.2500 | 0 | |||||
17696 | PJTV | 500 | 4 3/16 | 4 1/4 | 4 5/16 | 4 1/8 | 4 3/16 | 4 5/16 | 28300 |
17697 | PJTVP | 200 | 4 1/2 | 4 7/8 | 5 3/4 | 0 | |||
17698 | PJTVW | 1000 | 6 1/2 | 6 1/2 | 9 | 0 | |||
17699 | PJVLX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 19.53 | 0 |
17700 | PK | 200 | 26 3/4 | 28 | 28 3/4 | 0 | |||
17701 | PKBAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
17702 | PKBDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
17703 | PKBFX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.94 | 0 |
17704 | PKD | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 1/2 | 5 3/4 | 1800 |
17705 | PKE | 100 | 34 3/8 | 34 | 34 3/8 | 34 | 200 | ||
17706 | PKEAX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 18.39 | 0 |
17707 | PKEQX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
17708 | PKF | 100 | 5 7/8 | 5 5/8 | 6 | 0 | |||
17709 | PKG | 400 | 3 7/8 | 0 | |||||
17710 | PKGAX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.94 | 0 |
17711 | PKGIX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
17712 | PKGM | 1500 | 3.6875 | 3.5000 | 4.0000 | 0 | |||
17713 | PKGP | 8000 | 0.4100 | 0.4100 | 0.4400 | 0 | |||
17714 | PKGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.06 | 5.28 | 2129 |
17715 | PKHAX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.70 | 0 |
17716 | PKHBX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 |
17717 | PKHEX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
17718 | PKIAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.44 | 0 |
17719 | PKIDX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
17720 | PKIEX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
17721 | PKIN | 100 | 16.5000 | 0 | |||||
17722 | PKLB | 400 | 0.3437 | 0.3437 | 0.4375 | 0 | |||
17723 | PKLBQ | 0 | 0 | ||||||
17724 | PKLMX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
17725 | PKMBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
17726 | PKMIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
17727 | PKN | 1000 | 39 1/2 | 39 1/2 | 39 1/2 | 39 3/8 | 39 1/8 | 39 7/8 | 1900 |
17728 | PKOH | 1500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 16 | 5400 |
17729 | PKPS | 100 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 2100 |
17730 | PKPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.14 | 5.33 | 6688 |
17731 | PKSAX | 0 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 26.09 | 0 |
17732 | PKSBX | 0 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0 |
17733 | PKSCX | 0 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0 |
17734 | PKTN | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 20 | 1000 |
17735 | PKTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.03 | 3.82 | 1177 |
17736 | PKVL | 1000 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 21 | 2400 |
17737 | PKWY | 400 | 19 3/4 | 19 1/4 | 19 3/4 | 0 | |||
17738 | PKX | 100 | 20 1/4 | 20 7/8 | 21 3/4 | 0 | |||
17739 | PL | 200 | 31 3/4 | 0 | |||||
17740 | PL+M | 0 | 0 | ||||||
17741 | PLA | 100 | 8 1/4 | 7 5/8 | 9 1/2 | 0 | |||
17742 | PLA.A | 0 | 0 | ||||||
17743 | PLA/A | 200 | 8 1/4 | 8 3/8 | 9 | 0 | |||
17744 | PLAA | 0 | 0 | ||||||
17745 | PLAB | 500 | 25 1/8 | 25 1/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 58900 |
17746 | PLAT | 1500 | 17 | 17 | 17 | 16 3/4 | 16 3/4 | 17 | 95400 |
17747 | PLAY | 100 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 9400 |
17748 | PLBA | 500 | 14.7500 | 14.0000 | 14.7500 | 0 | |||
17749 | PLBAX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
17750 | PLC | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 1500 | ||
17751 | PLCAY | 0 | 0 | ||||||
17752 | PLCB | 5000 | 5.0625 | 5.0000 | 5.5000 | 0 | |||
17753 | PLCC | 10000 | 1 | 1 | 1 | 1 | 15/16 | 1 3/16 | 10000 |
17754 | PLCO | 100 | 2 3/8 | 1 3/4 | 2 1/2 | 0 | |||
17755 | PLCOW | 200 | 1/8 | 1/8 | 3/8 | 0 | |||
17756 | PLDI | 0 | 0 | ||||||
17757 | PLDIF | 800 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 22700 |
17758 | PLDTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
17759 | PLE | 1000 | 18 | 18 | 18 | 18 | 17 7/8 | 18 | 1000 |
17760 | PLEAX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
17761 | PLEL | 3700 | 0.4100 | 0.3125 | 0.4375 | 0 | |||
17762 | PLEN | 500 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 40 1/2 | 500 |
17763 | PLEX | 2000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
17764 | PLFAX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
17765 | PLFC | 300 | 18 1/4 | 17 3/4 | 19 3/4 | 0 | |||
17766 | PLFE | 300 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 1300 |
17767 | PLG | 200 | 53 | 53 5/8 | 54 1/4 | 0 | |||
17768 | PLGAX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
17769 | PLI | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 700 | ||
17770 | PLIAX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
17771 | PLIN | 600 | 33.7500 | 100 | |||||
17772 | PLIT | 300 | 27 3/4 | 26 1/4 | 27 3/4 | 0 | |||
17773 | PLK | 300 | 38 1/2 | 0 | |||||
17774 | PLL | 700 | 25 3/4 | 25 5/8 | 25 3/4 | 0 | |||
17775 | PLLK | 3000 | 0.2000 | 0.2000 | 0.2187 | 0 | |||
17776 | PLLL | 10000 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 1/8 | 25600 |
17777 | PLM | 100 | 3 11/16 | 0 | |||||
17778 | PLMAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 |
17779 | PLMB | 0 | 0 | ||||||
17780 | PLMBP | 0 | 0 | ||||||
17781 | PLMC | 11700 | 0.2700 | 0 | |||||
17782 | PLMMX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.56 | 0 |
17783 | PLN | 0 | 353.66 | 354.63 | 356.26 | 352.31 | 0 | ||
17784 | PLNM | 29000 | 0.3750 | 0.4062 | 0.4687 | 0 | |||
17785 | PLNR | 500 | 18 1/2 | 18 3/4 | 18 3/4 | 18 | 18 | 18 1/2 | 1600 |
17786 | PLR/A | 360 | 7 5/8 | 0 | |||||
17787 | PLR/B | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 3/4 | 100 |
17788 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
17789 | PLSI | 0 | 0 | ||||||
17790 | PLSIA | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 3/8 | 3000 |
17791 | PLSIU | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 10 1/4 | 100 |
17792 | PLSIW | 3700 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
17793 | PLSIZ | 1600 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
17794 | PLSU | 3000 | 0.4375 | 0.3750 | 0.5000 | 0 | |||
17795 | PLT | 100 | 33 5/8 | 35 7/8 | 36 1/4 | 0 | |||
17796 | PLTC | 600 | 0.0300 | 0 | |||||
17797 | PLTGX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.26 | 0 |
17798 | PLTIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
17799 | PLTK | 400 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
17800 | PLTKW | 2000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 2000 | ||
17801 | PLTKZ | 1000 | 0.0312 | 0 | |||||
17802 | PLTMX | 0 | 12.13 | 12.13 | 12.51 | 0 | |||
17803 | PLTP | 200 | 10.2500 | 0 | |||||
17804 | PLU | 700 | 34 7/8 | 0 | |||||
17805 | PLUG | 3500 | 0.0001 | 0 | |||||
17806 | PLX | 100 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | |||
17807 | PLXS | 400 | 16 1/8 | 16 | 16 3/4 | 15 1/2 | 16 | 16 3/4 | 21900 |
17808 | PLY | 10000 | 4 1/16 | 3 3/4 | 4 1/8 | 0 | |||
17809 | PLYR | 100 | 29.0000 | 0 | |||||
17810 | PLpM | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 400 | ||
17811 | PM | 600 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 1100 | ||
17812 | PMA | 100 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 45 5/8 | 46 1/8 | 100 |
17813 | PMAAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.95 | 0 |
17814 | PMABX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
17815 | PMAN | 0 | 0 | ||||||
17816 | PMAT | 200 | 10 7/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/8 | 10 7/8 | 4000 |
17817 | PMBAX | 0 | 12.54 | 12.54 | 13.13 | 0 | |||
17818 | PMBFX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.77 | 0 |
17819 | PMBIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
17820 | PMBPX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
17821 | PMBSX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
17822 | PMBXX | 0 | 0.25 | 4.14 | 4.22 | 86 | |||
17823 | PMC | 1300 | 12 5/8 | 0 | |||||
17824 | PMCBX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
17825 | PMCDF | 0 | 0 | ||||||
17826 | PMCFX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.94 | 0 |
17827 | PMCI | 17500 | 0.7500 | 0.6250 | 1.1250 | 0 | |||
17828 | PMCIP | 5600 | 0.8750 | 0 | |||||
17829 | PMCIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 |
17830 | PMCP | 400 | 1.6250 | 1.6250 | 2.1250 | 0 | |||
17831 | PMCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.25 | 4.09 | 732 |
17832 | PMD | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 100 | ||
17833 | PMDBX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
17834 | PMDI | 600 | 3.3750 | 0 | |||||
17835 | PMDL | 500 | 0.8125 | 0.8125 | 1.1250 | 0 | |||
17836 | PMDSX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
17837 | PMDT | 0 | 0 | ||||||
17838 | PMDTF | 3000 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 21/32 | 94100 |
17839 | PMDX | 10000 | 0.3000 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3200 | 43900 |
17840 | PME | 100 | 39 | 0 | |||||
17841 | PMEBX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
17842 | PMFAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.43 | 0 |
17843 | PMFBX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
17844 | PMFG | 1000 | 9 1/4 | 9 3/8 | 9 3/8 | 8 3/4 | 8 3/4 | 9 3/8 | 2200 |
17845 | PMFI | 500 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 600 |
17846 | PMFRA | 1000 | 18.2500 | 18.2500 | 18.7500 | 0 | |||
17847 | PMG | 800 | 13 3/4 | 14 | 14 3/8 | 0 | |||
17848 | PMGI | 2500 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | |||
17849 | PMGIX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 |
17850 | PMH | 500 | 12 5/8 | 12 5/8 | 13 | 0 | |||
17851 | PMHAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 |
17852 | PMHBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
17853 | PMHYX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
17854 | PMI | 200 | 49 3/4 | 49 7/8 | 49 7/8 | 49 3/4 | 49 1/2 | 50 | 600 |
17855 | PMIAX | 0 | 11.39 | 11.39 | 11.74 | 0 | |||
17856 | PMIBX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 |
17857 | PMICX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
17858 | PMIDX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
17859 | PMIL | 0 | 0 | ||||||
17860 | PMINX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
17861 | PMIS | 1000 | 2.2500 | 1.7500 | 2.2500 | 0 | |||
17862 | PMISX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
17863 | PMITX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.72 | 0 |
17864 | PMIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.38 | 5.56 | 173 |
17865 | PMK | 500 | 28 1/2 | 28 5/8 | 29 1/8 | 0 | |||
17866 | PMKC | 0 | 0 | ||||||
17867 | PML | 1600 | 11 5/8 | 0 | |||||
17868 | PMLCP | 100 | 34.8750 | 0 | |||||
17869 | PMM | 900 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | |||
17870 | PMMAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.49 | 0 |
17871 | PMMNX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
17872 | PMMTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
17873 | PMMXX | 0 | 0.25 | 4.89 | 5.01 | 1861 | |||
17874 | PMN | 100 | 13 | 0 | |||||
17875 | PMNBX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
17876 | PMNIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.56 | 0 |
17877 | PMNR | 1000 | 29/32 | 29/32 | 1 1/32 | 0 | |||
17878 | PMNRE | 1300 | 7/16 | 7/16 | 11/16 | 0 | |||
17879 | PMNW | 0 | 0 | ||||||
17880 | PMNYX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.66 | 0 |
17881 | PMO | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 7/8 | 500 |
17882 | PMOR | 100 | 7 3/4 | 7 7/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 13500 |
17883 | PMORW | 2000 | 2 3/4 | 2 3/4 | 3 3/4 | 0 | |||
17884 | PMP | 300 | 13/32 | 7/16 | 1/2 | 0 | |||
17885 | PMPAX | 0 | 10.87 | 10.87 | 11.21 | 0 | |||
17886 | PMRC | 0 | 0 | ||||||
17887 | PMRCA | 8000 | 0.6250 | 0 | |||||
17888 | PMRP | 3500 | 4 11/16 | 4 5/8 | 4 11/16 | 4 5/8 | 4 5/8 | 5 | 8400 |
17889 | PMRSF | 0 | 0 | ||||||
17890 | PMRX | 1300 | 15 15/16 | 15 3/4 | 16 1/8 | 15 1/2 | 15 3/4 | 16 1/8 | 90000 |
17891 | PMRY | 1000 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 | 12 3/4 | 8500 |
17892 | PMS | 100 | 47 5/8 | 44 1/2 | 45 1/4 | 0 | |||
17893 | PMSAX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.94 | 0 |
17894 | PMSBX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
17895 | PMSI | 2000 | 8 1/2 | 8 1/4 | 8 1/2 | 8 | 8 1/4 | 8 1/2 | 67500 |
17896 | PMT | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 1300 |
17897 | PMTBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
17898 | PMTC | 10000 | 58 1/2 | 58 3/4 | 59 | 58 | 58 1/4 | 58 1/2 | 109900 |
17899 | PMTCU | 0 | 0 | ||||||
17900 | PMTI | 10000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/16 | 5 7/16 | 5 5/8 | 54000 |
17901 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | |||
17902 | PMTS | 5000 | 30 | 29 3/8 | 30 1/2 | 29 3/8 | 30 | 30 1/8 | 49800 |
17903 | PMTU | 900 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.0900 | 0.1800 | 900 |
17904 | PMTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.86 | 5.02 | 1638 |
17905 | PMUBX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
17906 | PMUNX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
17907 | PMW | 0 | 223.29 | 2.23 | 223.29 | 2.23 | 0 | ||
17908 | PMWP | 4000 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3700 | 0.4200 | 17000 |
17909 | PMX | 0 | 223.29 | 2.23 | 223.29 | 2.23 | 0 | ||
17910 | PMYBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
17911 | PNAPX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
17912 | PNAR | 6000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
17913 | PNBC | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 100 |
17914 | PNBF | 500 | 5.2500 | 4.7500 | 6.0000 | 0 | |||
17915 | PNBIX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
17916 | PNBK | 1000 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 1000 |
17917 | PNC | 100 | 29 5/8 | 29 1/2 | 29 5/8 | 29 1/2 | 29 5/8 | 29 7/8 | 2500 |
17918 | PNCBX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 |
17919 | PNCL | 500 | 14 1/2 | 14 | 14 1/2 | 14 | 13 3/4 | 14 1/2 | 3800 |
17920 | PNCMX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.43 | 0 |
17921 | PNCSX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
17922 | PNCXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.60 | 4.38 | 634 |
17923 | PNCZ | 500 | 23.0000 | 0 | |||||
17924 | PNCpC | 200 | 40 1/2 | 0 | |||||
17925 | PNCpD | 100 | 49 | 45 | 53 | 0 | |||
17926 | PND | 200 | 1 1/8 | 15/16 | 1 5/16 | 0 | |||
17927 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | |||
17928 | PNDR | 2200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 2200 |
17929 | PNEIX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
17930 | PNELP | 100 | 64.3750 | 0 | |||||
17931 | PNESX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
17932 | PNET | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 4300 |
17933 | PNF | 100 | 14 1/2 | 0 | |||||
17934 | PNFI | 300 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 2600 |
17935 | PNGBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
17936 | PNGEX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
17937 | PNGR | 0 | 0 | ||||||
17938 | PNGXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.14 | 5.38 | 6151 |
17939 | PNIEX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
17940 | PNIGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
17941 | PNINX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
17942 | PNIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.56 | 5.70 | 6818 |
17943 | PNJAX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
17944 | PNJBX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 |
17945 | PNJXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.96 | 3.92 | 1904 |
17946 | PNLD | 0 | 0 | ||||||
17947 | PNLT | 200 | 0.1300 | 0.1300 | 0.1875 | 0 | |||
17948 | PNLTW | 17000 | 0.0025 | 0 | |||||
17949 | PNLX | 0 | 0 | ||||||
17950 | PNM | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 18 5/8 | 100 |
17951 | PNMIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
17952 | PNMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.51 | 4.43 | 337 |
17953 | PNN | 1200 | 92 | 92 | 92 | 92 | 1200 | ||
17954 | PNNA | 1000 | 0.0010 | 0 | |||||
17955 | PNNB | 200 | 38.0000 | 0 | |||||
17956 | PNNT | 400 | 0.1875 | 0 | |||||
17957 | PNNW | 600 | 17 1/4 | 17 1/4 | 21 1/4 | 0 | |||
17958 | PNOBX | 0 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0 |
17959 | PNOD | 1000 | 4.5000 | 4.5000 | 5.2500 | 0 | |||
17960 | PNOF | 1500 | 17.8750 | 0 | |||||
17961 | PNOMX | 0 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 36.70 | 0 |
17962 | PNOPX | 0 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 37.78 | 0 |
17963 | PNPAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.09 | 0 |
17964 | PNPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.26 | 5.38 | 9545 |
17965 | PNRBX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 |
17966 | PNRG | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
17967 | PNRL | 100 | 8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 400 |
17968 | PNS | 0 | 12 1/2 | 13 | 0 | ||||
17969 | PNSEX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
17970 | PNSTX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
17971 | PNSXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.13 | 4.19 | 2037 |
17972 | PNSY | 0 | 0 | ||||||
17973 | PNT | 400 | 34 3/8 | 37 | 37 5/8 | 0 | |||
17974 | PNTA | 300 | 49 1/4 | 48 3/4 | 49 1/4 | 48 3/4 | 49 | 49 1/2 | 5100 |
17975 | PNTB | 600 | 21 | 21 | 21 | 21 | 18 1/2 | 23 1/2 | 1200 |
17976 | PNTBW | 100 | 2.0000 | 0 | |||||
17977 | PNTC | 1000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/8 | 4 3/16 | 4 1/4 | 9400 |
17978 | PNTCW | 6500 | 0.7500 | 0.6250 | 0.8750 | 0 | |||
17979 | PNTGF | 1000 | 2 61/64 | 2 7/8 | 3 1/16 | 0 | |||
17980 | PNTH | 2000 | 0.0200 | 0.0200 | 0.0300 | 0 | |||
17981 | PNTK | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 1000 |
17982 | PNTL | 167 | 6 | 5 1/2 | 6 1/4 | 0 | |||
17983 | PNTLD | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 100 |
17984 | PNTX | 0 | 0 | ||||||
17985 | PNTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.21 | 4.12 | 2694 |
17986 | PNU | 3600 | 37 3/4 | 37 5/8 | 38 1/8 | 0 | |||
17987 | PNVBX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
17988 | PNVEX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
17989 | PNVIX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.50 | 0 |
17990 | PNVSX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
17991 | PNW | 200 | 29 1/2 | 29 1/4 | 29 5/8 | 0 | |||
17992 | PNX | 0 | 259.99 | 260.19 | 260.75 | 259.07 | 0 | ||
17993 | PNY | 200 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 23 3/8 | 200 |
17994 | PNYAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 |
17995 | PNYBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
17996 | PNYDX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
17997 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | |||
17998 | POAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.04 | 5.22 | 1409 |
17999 | POBIX | 0 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 28.88 | 0 |
18000 | POBKX | 0 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 26.99 | 0 |
18001 | POBR | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/4 | 25 | 500 |
18002 | POBS | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 3/4 | 5100 |
18003 | POC | 500 | 1 3/8 | 1 1/2 | 2 | 0 | |||
18004 | POCC | 200 | 4.7500 | 0 | |||||
18005 | POCE | 300 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
18006 | POCI | 4000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 8500 |
18007 | POEGX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 15.11 | 1 |
18008 | POEIX | 0 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 45.06 | 0 |
18009 | POEMX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.66 | 0 |
18010 | POFDX | 0 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 36.73 | 0 |
18011 | POFL | 1000 | 0.0010 | 0 | |||||
18012 | POFN | 0 | 0 | ||||||
18013 | POFNF | 0 | 0 | ||||||
18014 | POFX | 0 | 0 | ||||||
18015 | POGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.13 | 5.26 | 1653 |
18016 | POHBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
18017 | POIGX | 0 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 29.21 | 0 |
18018 | POIMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 |
18019 | POIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.55 | 5.77 | 27806 |
18020 | POL/U | 100 | 3 3/16 | 0 | |||||
18021 | POL/WS | 0 | 0 | ||||||
18022 | POLK | 1200 | 9 3/8 | 8 7/8 | 9 3/4 | 0 | |||
18023 | POLL | 100 | 127.0000 | 0 | |||||
18024 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
18025 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
18026 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | |||
18027 | POLU | 2000 | 1.0000 | 0 | |||||
18028 | POLX | 0 | 0 | ||||||
18029 | POLXF | 3900 | 21/32 | 21/32 | 21/32 | 5/8 | 5/8 | 21/32 | 42700 |
18030 | POLY | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 3/4 | 900 |
18031 | POM | 200 | 26 7/8 | 27 | 27 | 26 7/8 | 26 3/4 | 27 1/2 | 2200 |
18032 | POMGX | 0 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 27.63 | 0 |
18033 | POMPP | 100 | 34.5000 | 0 | |||||
18034 | POMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.16 | 5.33 | 1758 |
18035 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | |||
18036 | POMpA | 100 | 55 1/2 | 0 | |||||
18037 | POMpH | 4000 | 50 5/8 | 0 | |||||
18038 | PON | 0 | 369.58 | 0 | |||||
18039 | PONNY | 0 | 0 | ||||||
18040 | PONT | 100 | 58.0000 | 0 | |||||
18041 | PONU | 1500 | 0.8750 | 0.9375 | 1.4375 | 0 | |||
18042 | POOL | 300 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 5/8 | 300 |
18043 | POP | 300 | 14 1/8 | 13 5/8 | 14 | 0 | |||
18044 | POPAX | 0 | 31.11 | 31.11 | 32.92 | 0 | |||
18045 | POPCX | 0 | 29.62 | 29.62 | 29.62 | 0 | |||
18046 | POPE | 0 | 0 | ||||||
18047 | POPEZ | 200 | 104 | 98 | 109 | 0 | |||
18048 | POPS | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 3000 |
18049 | POR | 300 | 9 5/8 | 9 3/4 | 10 1/8 | 0 | |||
18050 | PORT | 500 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 1500 |
18051 | POS | 700 | 51 3/4 | 60 | 61 1/8 | 0 | |||
18052 | POSDY | 0 | 0 | ||||||
18053 | POSEX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 |
18054 | POSGX | 0 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 38.52 | 0 |
18055 | POSI | 800 | 1 15/16 | 1 7/8 | 2 1/2 | 0 | |||
18056 | POSIW | 2000 | 13/32 | 11/32 | 15/32 | 0 | |||
18057 | POSN | 0 | 0 | ||||||
18058 | POSNY | 0 | 0 | ||||||
18059 | POSS | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/8 | 16 1/4 | 16 1/2 | 60500 |
18060 | POST | 1000 | 4 1/8 | 4 | 4 1/4 | 0 | |||
18061 | POSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.33 | 4.14 | 461 |
18062 | POT | 200 | 67 1/4 | 68 1/4 | 69 1/8 | 0 | |||
18063 | POTBX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 |
18064 | POTKX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.51 | 0 |
18065 | POTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.24 | 4.11 | 756 |
18066 | POUT | 20000 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0400 | 0.0550 | 20000 |
18067 | POVBX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
18068 | POVMX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.82 | 0 |
18069 | POVSX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.16 | 0 |
18070 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
18071 | POWL | 700 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 10100 |
18072 | POWN | 0 | 0 | ||||||
18073 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | |||
18074 | POWR | 400 | 1/2 | 7/16 | 1/2 | 0 | |||
18075 | POX | 0 | 254.77 | 0 | |||||
18076 | POXBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
18077 | POYO | 1000 | 4 | 4 | 4 1/4 | 4 | 4 | 4 3/8 | 2200 |
18078 | PPA/U | 0 | 3 7/8 | 4 7/8 | 0 | ||||
18079 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | |||
18080 | PPABX | 0 | 16.68 | 16.68 | 16.68 | 0 | |||
18081 | PPAR | 2000 | 3 1/4 | 3 | 3 1/2 | 0 | |||
18082 | PPARU | 400 | 4 | 4 | 4 3/4 | 0 | |||
18083 | PPARW | 2500 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 1 1/8 | 5000 |
18084 | PPAXX | 0 | 0.64 | 4.77 | 5.24 | 2653 | |||
18085 | PPBDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
18086 | PPBK | 100 | 32.0000 | 0 | |||||
18087 | PPCAX | 0 | 22.63 | 22.63 | 22.63 | 0 | |||
18088 | PPCI | 100 | 0.3900 | 0.3900 | 0.5625 | 0 | |||
18089 | PPD | 400 | 12 1/8 | 11 1/4 | 12 1/8 | 11 1/4 | 11 7/8 | 12 3/8 | 1500 |
18090 | PPDI | 0 | 0 | ||||||
18091 | PPDVX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
18092 | PPEEX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
18093 | PPEQX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0 |
18094 | PPF | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 1400 | ||
18095 | PPG | 300 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 46 3/4 | 47 | 500 |
18096 | PPH | 2000 | 25 3/4 | 27 | 27 5/8 | 0 | |||
18097 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | ||||
18098 | PPI | 1000 | 1 3/4 | 0 | |||||
18099 | PPIEX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
18100 | PPIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.43 | 4.50 | 2442 |
18101 | PPKLY | 0 | 0 | ||||||
18102 | PPL | 500 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 25 | 25 1/2 | 3100 |
18103 | PPLS | 400 | 25 1/4 | 24 1/4 | 25 1/4 | 0 | |||
18104 | PPLpA | 100 | 63 | 0 | |||||
18105 | PPLpB | 0 | 61 3/8 | 63 5/8 | 0 | ||||
18106 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | ||||
18107 | PPM | 1000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | |||
18108 | PPMAX | 0 | 12.88 | 12.88 | 13.63 | 0 | |||
18109 | PPMCX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
18110 | PPMXX | 0 | 0.46 | 5.40 | 5.63 | 22950 | |||
18111 | PPNAX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.25 | 0 |
18112 | PPNBX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
18113 | PPNT | 1000 | 13.0000 | 12.2500 | 13.0000 | 12.2500 | 12.0000 | 13.7500 | 2600 |
18114 | PPNYX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
18115 | PPO | 200 | 10 5/8 | 12 5/8 | 13 3/8 | 0 | |||
18116 | PPOI | 3200 | 0.0312 | 0 | |||||
18117 | PPOW | 0 | 0 | ||||||
18118 | PPOWM | 0 | 0 | ||||||
18119 | PPOWO | 100 | 97.5000 | 0 | |||||
18120 | PPP | 300 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/8 | 300 |
18121 | PPPS | 47500 | 0.2500 | 0.1875 | 1.0625 | 0 | |||
18122 | PPR | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/2 | 500 |
18123 | PPRwr | 0 | 0 | ||||||
18124 | PPS | 1000 | 31 5/8 | 31 5/8 | 32 1/8 | 0 | |||
18125 | PPSI | 2500 | 17 7/8 | 17 3/4 | 18 1/8 | 17 3/4 | 17 3/4 | 18 1/8 | 52400 |
18126 | PPSIG | 25 | 97 | 97 | 97 | 97 | 95 | 98 | 50 |
18127 | PPSPX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 20.62 | 0 |
18128 | PPT | 1000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 2500 |
18129 | PPTBX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
18130 | PPTEX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.68 | 0 |
18131 | PPTI | 3000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 9/16 | 1 3/4 | 3000 |
18132 | PPTIW | 500 | 1/8 | 1/8 | 3/16 | 0 | |||
18133 | PPTPX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.64 | 0 |
18134 | PPTS | 5000 | 0.0025 | 0 | |||||
18135 | PPTV | 500 | 18 1/2 | 16 | 18 1/2 | 16 | 17 1/2 | 18 1/2 | 18600 |
18136 | PPTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.26 | 3.97 | 8977 |
18137 | PPW | 400 | 21 7/8 | 21 3/4 | 21 7/8 | 21 3/4 | 21 5/8 | 22 | 3900 |
18138 | PPWCN | 200 | 59.0000 | 0 | |||||
18139 | PPWCO | 200 | 55.0000 | 0 | |||||
18140 | PPWCP | 100 | 53.7500 | 0 | |||||
18141 | PPWG | 1600 | 1.0000 | 0.7500 | 1.5000 | 0 | |||
18142 | PPWLL | 200 | 66.0000 | 0 | |||||
18143 | PPWLM | 200 | 25.5000 | 0 | |||||
18144 | PPWRL | 100 | 64.0000 | 0 | |||||
18145 | PPWRM | 100 | 63.0000 | 0 | |||||
18146 | PPWRN | 100 | 100.7500 | 0 | |||||
18147 | PPWRO | 200 | 102.5000 | 0 | |||||
18148 | PPWRP | 300 | 105.2500 | 0 | |||||
18149 | PPWp | 200 | 61 1/4 | 0 | |||||
18150 | PPWpE | 400 | 26 | 0 | |||||
18151 | PPYM | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.5000 | 10000 |
18152 | PQB | 700 | 15 1/4 | 0 | |||||
18153 | PQIBX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
18154 | PQNAX | 0 | 14.06 | 14.06 | 14.88 | 0 | |||
18155 | PQNCX | 0 | 14.04 | 14.04 | 14.04 | 0 | |||
18156 | PQT | 400 | 14 1/4 | 14 | 14 3/8 | 0 | |||
18157 | PR | 50000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 50000 | ||
18158 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | |||
18159 | PRAB | 3000 | 1.7500 | 1.7500 | 2.0000 | 0 | |||
18160 | PRAC | 7500 | 4.7500 | 4.7500 | 5.0000 | 0 | |||
18161 | PRACU | 1000 | 5.2500 | 0 | |||||
18162 | PRACW | 5000 | 0.4062 | 0.4062 | 0.6250 | 0 | |||
18163 | PRAEX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.64 | 0 |
18164 | PRAGX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 20.89 | 0 |
18165 | PRARX | 0 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
18166 | PRASX | 0 | 8.63 | 8.63 | 8.63 | 0 | |||
18167 | PRBC | 900 | 24 1/8 | 23 7/8 | 24 1/8 | 0 | |||
18168 | PRBDX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.12 | 0 |
18169 | PRBEX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
18170 | PRBIX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
18171 | PRBK | 200 | 48 1/8 | 48 1/4 | 48 1/4 | 48 | 47 3/4 | 48 1/2 | 2000 |
18172 | PRBLX | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0 |
18173 | PRBWX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 |
18174 | PRCA | 2000 | 2 | 1 11/16 | 2 1/8 | 0 | |||
18175 | PRCAW | 2000 | 3/8 | 3/8 | 3/4 | 0 | |||
18176 | PRCAX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.50 | 0 |
18177 | PRCBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
18178 | PRCC | 200 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 13/16 | 900 |
18179 | PRCCW | 2000 | 1/16 | 1/32 | 3/32 | 0 | |||
18180 | PRCE | 2000 | 0.0156 | 0.0156 | 0.1000 | 0 | |||
18181 | PRCGX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
18182 | PRCIX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 |
18183 | PRCL | 354700 | 0.0400 | 0 | |||||
18184 | PRCLX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 |
18185 | PRCM | 0 | 0 | ||||||
18186 | PRCN | 1000 | 13 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 13 | 9500 |
18187 | PRCOX | 0 | 13.98 | 13.98 | 13.98 | 0 | |||
18188 | PRCP | 200 | 21 1/2 | 20 3/4 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 21900 |
18189 | PRCT | 2000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 5/8 | 2 5/8 | 2 7/8 | 13800 |
18190 | PRCY | 500 | 3 3/16 | 3 1/8 | 3 3/16 | 3 | 3 1/16 | 3 3/16 | 56600 |
18191 | PRD | 500 | 48 1/8 | 47 3/4 | 48 1/8 | 0 | |||
18192 | PRDBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
18193 | PRDE | 100 | 11 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 9800 |
18194 | PRDGX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
18195 | PRDIX | 0 | 8.16 | 8.16 | 8.16 | 0 | |||
18196 | PRDM | 100 | 12 3/4 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 6000 |
18197 | PRE | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 | 100 |
18198 | PREAX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 21.13 | 0 |
18199 | PREBX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 |
18200 | PREC | 800 | 0.0625 | 0 | |||||
18201 | PREG | 30000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
18202 | PREIX | 0 | 17.23 | 17.23 | 17.23 | 0 | |||
18203 | PREM | 200 | 8 3/4 | 8 1/4 | 9 | 0 | |||
18204 | PREMX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
18205 | PREN | 100 | 15 3/8 | 15 3/8 | 15 7/16 | 15 3/8 | 15 3/8 | 15 3/4 | 2100 |
18206 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | |||
18207 | PREQX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
18208 | PRES | 1000 | 6.1250 | 6.0000 | 6.5000 | 0 | |||
18209 | PRESX | 0 | 14.59 | 14.59 | 14.59 | 0 | |||
18210 | PREXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.17 | 5.34 | 730 |
18211 | PREZ | 200 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 54900 |
18212 | PRF | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 200 | ||
18213 | PRFAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
18214 | PRFCX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 |
18215 | PRFDX | 0 | 20.06 | 20.06 | 20.06 | 0 | |||
18216 | PRFEX | 0 | 14.61 | 14.61 | 14.61 | 0 | |||
18217 | PRFHX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
18218 | PRFIX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 |
18219 | PRFLX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.83 | 0 |
18220 | PRFM | 1000 | 5 | 4 3/4 | 5 3/8 | 0 | |||
18221 | PRFN | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 15 | 400 |
18222 | PRFS | 500 | 17.0000 | 16.2500 | 17.0000 | 0 | |||
18223 | PRFSX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
18224 | PRFT | 300 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 700 |
18225 | PRFTG | 25 | 88 | 84 | 87 | 0 | |||
18226 | PRG | 500 | 19 1/8 | 18 3/8 | 19 | 0 | |||
18227 | PRGAX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.89 | 0 |
18228 | PRGBX | 0 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0 |
18229 | PRGFX | 0 | 23.08 | 23.08 | 23.08 | 0 | |||
18230 | PRGGX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 |
18231 | PRGIX | 0 | 19.18 | 19.18 | 19.18 | 0 | |||
18232 | PRGLX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
18233 | PRGMX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
18234 | PRGNX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
18235 | PRGO | 100 | 12 3/4 | 12 5/8 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 17300 |
18236 | PRGR | 2000 | 5 1/4 | 5 | 5 3/4 | 5 | 5 1/4 | 5 3/4 | 23000 |
18237 | PRGS | 4000 | 29 | 29 3/8 | 29 3/8 | 28 3/8 | 28 3/8 | 29 | 12500 |
18238 | PRGVX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.00 | 0 |
18239 | PRGWX | 0 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 39.34 | 0 |
18240 | PRH | 400 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 22 | 400 |
18241 | PRHAX | 0 | 11.24 | 11.24 | 11.59 | 0 | |||
18242 | PRHB | 300 | 7 15/16 | 7 15/16 | 8 1/8 | 0 | |||
18243 | PRHYX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
18244 | PRI | 0 | 0 | ||||||
18245 | PRIA | 200 | 31 3/8 | 30 | 31 1/2 | 800 | |||
18246 | PRIB | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
18247 | PRIBP | 500 | 0.1250 | 0 | |||||
18248 | PRIC | 0 | 0 | ||||||
18249 | PRID | 0 | 0 | ||||||
18250 | PRIDP | 0 | 0 | ||||||
18251 | PRIDX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
18252 | PRIM | 2500 | 2 3/16 | 2 3/16 | 2 1/2 | 0 | |||
18253 | PRIN | 0 | 0 | ||||||
18254 | PRITX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
18255 | PRIX | 100 | 0.8125 | 0.6250 | 0.8750 | 0 | |||
18256 | PRJPX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
18257 | PRK | 100 | 48 1/4 | 0 | |||||
18258 | PRKR | 1000 | 7 3/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 5/8 | 10000 |
18259 | PRL | 200 | 21 1/2 | 21 1/8 | 21 5/8 | 0 | |||
18260 | PRLAX | 0 | 7.37 | 7.37 | 7.37 | 0 | |||
18261 | PRLN | 1500 | 1 13/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 7700 |
18262 | PRLNW | 10000 | 3/4 | 3/4 | 1 | 0 | |||
18263 | PRLX | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 10 | 300 |
18264 | PRM | 0 | 2 | 3 | 0 | ||||
18265 | PRMA | 400 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 10000 |
18266 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | |||
18267 | PRMBX | 0 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0 |
18268 | PRMCX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.28 | 0 |
18269 | PRMDX | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
18270 | PRME | 800 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 1/4 | 800 |
18271 | PRMEP | 500 | 18 | 18 | 18 | 18 | 18 | 18 1/2 | 500 |
18272 | PRMF | 1000 | 3.8750 | 3.5000 | 4.5000 | 0 | |||
18273 | PRMGX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.26 | 0 |
18274 | PRMIX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
18275 | PRMKF | 0 | 0 | ||||||
18276 | PRMO | 200 | 22 | 21 1/2 | 22 | 20 3/4 | 21 1/2 | 22 | 29800 |
18277 | PRMR | 300 | 0.1250 | 0 | |||||
18278 | PRMS | 100 | 49 1/2 | 49 3/4 | 49 3/4 | 49 1/2 | 49 1/2 | 49 3/4 | 162600 |
18279 | PRMSX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
18280 | PRMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13 | 3.98 | 561 |
18281 | PRN | 1100 | 33 1/16 | 33 1/16 | 33 1/16 | 33 1/16 | 1100 | ||
18282 | PRNAX | 0 | 11.50 | 11.50 | 11.86 | 0 | |||
18283 | PRNBX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
18284 | PRNC | 0 | 0 | ||||||
18285 | PRNEX | 0 | 23.24 | 23.24 | 23.24 | 0 | |||
18286 | PRNHX | 0 | 19.78 | 19.78 | 19.78 | 0 | |||
18287 | PRNI | 1000 | 18 3/4 | 18 3/8 | 18 3/4 | 18 | 18 | 19 | 8300 |
18288 | PRNJX | 0 | 11.28 | 11.28 | 11.63 | 0 | |||
18289 | PRNMX | 0 | 15.87 | 15.87 | 16.36 | 0 | |||
18290 | PRNS | 1500 | 7 1/2 | 7 3/4 | 8 | 7 3/8 | 7 3/8 | 7 3/4 | 110700 |
18291 | PRNT | 1000 | 0.0300 | 0.0200 | 0.0800 | 0 | |||
18292 | PRNTH | 0 | 0 | ||||||
18293 | PRNTZ | 15000 | 0.0100 | 0 | |||||
18294 | PRNYX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
18295 | PRO | 1000 | 7/8 | 0 | |||||
18296 | PROA | 100 | 3 3/4 | 3 7/8 | 4 1/2 | 0 | |||
18297 | PROE | 100 | 4.5000 | 4.5000 | 5.2500 | 0 | |||
18298 | PROF | 2000 | 0.1250 | 0 | |||||
18299 | PROG | 100 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 5200 |
18300 | PROHX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.61 | 0 |
18301 | PROI | 300 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 1/8 | 3600 |
18302 | PROIX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
18303 | PROL | 5000 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 10000 | ||
18304 | PROP | 1000 | 32 | 32 | 32 | 32 | 31 1/4 | 32 | 5400 |
18305 | PROS | 100 | 9 3/4 | 9 7/8 | 10 1/4 | 0 | |||
18306 | PROX | 300 | 18 1/8 | 17 5/8 | 18 1/8 | 17 1/4 | 17 3/4 | 18 1/8 | 21400 |
18307 | PRP | 300 | 105 | 98 | 105 | 0 | |||
18308 | PRPAX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 17.65 | 0 |
18309 | PRPBX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
18310 | PRPD | 1000 | 2.2500 | 0 | |||||
18311 | PRPE | 0 | 0 | ||||||
18312 | PRPEF | 0 | 0 | ||||||
18313 | PRPFX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0 |
18314 | PRPGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.96 | 0 |
18315 | PRR | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 5/8 | 3000 |
18316 | PRREX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
18317 | PRRGY | 0 | 0 | ||||||
18318 | PRRXX | 0 | 0.69 | 5.19 | 5.35 | 40290 | |||
18319 | PRS | 0 | 0 | ||||||
18320 | PRS.A | 0 | 0 | ||||||
18321 | PRS/A | 45000 | 1/64 | 0 | |||||
18322 | PRS/B | 40000 | 1/64 | 0 | |||||
18323 | PRSA | 0 | 0 | ||||||
18324 | PRSB | 0 | 0 | ||||||
18325 | PRSBX | 0 | 4.69 | 4.69 | 4.69 | 0 | |||
18326 | PRSCX | 0 | 27.43 | 27.43 | 27.43 | 0 | |||
18327 | PRSGX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
18328 | PRSI | 300 | 17.0000 | 0 | |||||
18329 | PRSIX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
18330 | PRSM | 1000 | 5/16 | 5/16 | 1/2 | 0 | |||
18331 | PRSMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
18332 | PRST | 100 | 88 1/2 | 90 1/4 | 90 1/4 | 87 1/2 | 88 | 88 1/2 | 74900 |
18333 | PRSUX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
18334 | PRSVX | 0 | 16.49 | 16.49 | 16.49 | 0 | |||
18335 | PRSW | 2000 | 31 3/8 | 31 1/4 | 32 | 0 | |||
18336 | PRSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.30 | 5.51 | 6529 |
18337 | PRT | 400 | 3/64 | 0 | |||||
18338 | PRTAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
18339 | PRTBX | 0 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 0 |
18340 | PRTC | 2000 | 0.0500 | 0 | |||||
18341 | PRTI | 0 | 0.0625 | 1.0000 | 0 | ||||
18342 | PRTIX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0 |
18343 | PRTV | 1000 | 9 1/4 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 7100 |
18344 | PRTXX | 0 | 0.66 | 4.92 | 5.04 | 7240 | |||
18345 | PRTp | 10000 | 5 1/4 | 0 | |||||
18346 | PRUAX | 0 | 9.98 | 9.98 | 10.51 | 0 | |||
18347 | PRULX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
18348 | PRUN | 200 | 0.0100 | 0 | |||||
18349 | PRUTX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
18350 | PRVAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
18351 | PRVBX | 0 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 0 |
18352 | PRVSX | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
18353 | PRW | 400 | 17 | 17 | 17 3/8 | 0 | |||
18354 | PRWAX | 0 | 34.32 | 34.32 | 34.32 | 0 | |||
18355 | PRWBX | 0 | 4.77 | 4.77 | 4.77 | 0 | |||
18356 | PRWCX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
18357 | PRWLX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.56 | 0 |
18358 | PRWT | 400000 | 0.0001 | 0 | |||||
18359 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | ||||
18360 | PRX | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 | 1100 |
18361 | PRXCX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
18362 | PRXL | 200 | 28 | 28 | 28 | 27 | 27 | 28 | 20800 |
18363 | PRXM | 10000 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 20 3/4 | 20 7/8 | 44800 |
18364 | PRY | 100 | 66 | 0 | |||||
18365 | PRY.A | 0 | 0 | ||||||
18366 | PRY/A | 100 | 67 1/4 | 0 | |||||
18367 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | |||
18368 | PRZ | 30600 | 1/8 | 0 | |||||
18369 | PRZM | 100 | 0.3125 | 0.3750 | 0.5625 | 0 | |||
18370 | PS | 1000 | 7 7/8 | 0 | |||||
18371 | PSA | 100000 | 19 1/2 | 19 1/8 | 19 3/4 | 0 | |||
18372 | PSAB | 1000 | 20 1/4 | 19 1/2 | 20 1/4 | 0 | |||
18373 | PSAI | 600 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 17 | 600 |
18374 | PSApA | 200 | 27 3/8 | 0 | |||||
18375 | PSApB | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
18376 | PSApC | 300 | 23 1/2 | 0 | |||||
18377 | PSApD | 200 | 27 | 0 | |||||
18378 | PSApE | 200 | 27 1/8 | 0 | |||||
18379 | PSApF | 200 | 27 | 27 | 27 | 27 | 200 | ||
18380 | PSApG | 200 | 26 | 25 7/8 | 26 1/4 | 25 3/4 | 2800 | ||
18381 | PSApX | 100 | 33 1/2 | 0 | |||||
18382 | PSB | 300 | 18 5/8 | 0 | |||||
18383 | PSBH | 200 | 36.0000 | 0 | |||||
18384 | PSBI | 100 | 12.2500 | 11.5000 | 12.2500 | 0 | |||
18385 | PSBK | 100 | 28 | 28 | 28 | 28 | 28 | 28 3/4 | 600 |
18386 | PSBP | 100 | 26.2500 | 0 | |||||
18387 | PSBT | 200 | 87.5000 | 0 | |||||
18388 | PSC | 100 | 21 1/4 | 20 3/4 | 21 1/4 | 0 | |||
18389 | PSCAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.25 | 0 |
18390 | PSCBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
18391 | PSCDX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
18392 | PSCFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.49 | 0 |
18393 | PSCIX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 |
18394 | PSCM | 300 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 6300 |
18395 | PSCO | 300 | 1 3/4 | 1 3/8 | 1 3/4 | 0 | |||
18396 | PSCOW | 100 | 5/16 | 5/16 | 13/32 | 0 | |||
18397 | PSCSM | 200 | 64.3750 | 0 | |||||
18398 | PSCSN | 100 | 67.6250 | 0 | |||||
18399 | PSCTX | 0 | 12.25 | 12.25 | 12.83 | 0 | |||
18400 | PSCX | 500 | 8 5/8 | 8 1/4 | 8 5/8 | 7 7/8 | 8 1/4 | 8 5/8 | 145500 |
18401 | PSCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.07 | 5.31 | 1872 |
18402 | PSD | 100 | 24 1/8 | 23 7/8 | 24 1/4 | 0 | |||
18403 | PSDI | 100 | 26 5/8 | 26 5/8 | 27 1/4 | 26 5/8 | 26 5/8 | 27 1/4 | 14600 |
18404 | PSDXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.34 | 4.26 | 3904 |
18405 | PSDp | 300 | 25 3/4 | 0 | |||||
18406 | PSDpB | 500 | 21 7/8 | 0 | |||||
18407 | PSE | 0 | 194.84 | 195.49 | 195.93 | 194.26 | 0 | ||
18408 | PSEB | 100 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 100 | ||
18409 | PSEIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 |
18410 | PSESX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
18411 | PSET | 0 | 0 | ||||||
18412 | PSFBX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
18413 | PSFLX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.71 | 0 |
18414 | PSFT | 500 | 39 5/16 | 40 | 40 | 39 1/4 | 39 1/4 | 40 | 70600 |
18415 | PSG | 500 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
18416 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
18417 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
18418 | PSGIX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 |
18419 | PSGLY | 0 | 0 | ||||||
18420 | PSGNX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.31 | 0 |
18421 | PSGUC | 0 | 0 | ||||||
18422 | PSGV | 0 | 0 | ||||||
18423 | PSGVF | 1000 | 5/8 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 10000 |
18424 | PSHP | 0 | 0 | ||||||
18425 | PSHPZ | 1000 | 0.3750 | 0 | |||||
18426 | PSI | 400 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 1 1/16 | 400 |
18427 | PSIBX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
18428 | PSIFX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
18429 | PSIIX | 0 | 7.36 | 7.36 | 7.36 | 0 | |||
18430 | PSIX | 200 | 21 1/2 | 21 7/8 | 21 7/8 | 21 | 21 3/8 | 21 5/8 | 49300 |
18431 | PSIXX | 0 | 0.38 | 5.04 | 5.25 | 409 | |||
18432 | PSK | 400 | 17 7/8 | 0 | |||||
18433 | PSKBX | 0 | 14.66 | 14.66 | 14.66 | 0 | |||
18434 | PSL | 500 | 17 1/4 | 0 | |||||
18435 | PSLFX | 0 | 8.05 | 8.05 | 8.05 | 0 | |||
18436 | PSM | 200 | 17 1/4 | 0 | |||||
18437 | PSMAX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.48 | 0 |
18438 | PSMBX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 |
18439 | PSMCX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
18440 | PSMDX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.65 | 0 |
18441 | PSMIX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 16.51 | 0 |
18442 | PSMNX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.18 | 0 |
18443 | PSN | 100 | 18 5/8 | 0 | |||||
18444 | PSNCX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
18445 | PSNM | 200 | 0.0050 | 0 | |||||
18446 | PSNOX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.05 | 0 |
18447 | PSNX | 1500 | 0.0937 | 0.0937 | 0.1250 | 0 | |||
18448 | PSNYX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.65 | 0 |
18449 | PSO | 1000 | 4 5/8 | 0 | |||||
18450 | PSOHX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.63 | 0 |
18451 | PSOKM | 100 | 55.3500 | 0 | |||||
18452 | PSOKN | 300 | 63.0000 | 0 | |||||
18453 | PSON | 200 | 7 7/8 | 7 7/8 | 8 1/8 | 0 | |||
18454 | PSOPX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
18455 | PSP | 300 | 17 1/4 | 0 | |||||
18456 | PSPFX | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
18457 | PSPLP | 500 | 80.0000 | 0 | |||||
18458 | PSPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.34 | 5.56 | 1559 |
18459 | PSQ | 100 | 16 7/8 | 0 | |||||
18460 | PSQL | 5000 | 4 3/4 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 53400 |
18461 | PSR | 200 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 1/2 | 36 | 200 |
18462 | PSRC | 1000 | 6 | 6 | 6 | 6 | 5 1/4 | 6 | 1000 |
18463 | PSRp | 925 | 53 3/8 | 0 | |||||
18464 | PSRpA | 14000 | 98 1/2 | 0 | |||||
18465 | PSRpB | 400 | 25 3/4 | 0 | |||||
18466 | PSSB | 300 | 9 1/2 | 8 3/4 | 9 3/4 | 0 | |||
18467 | PSSF | 1200 | 5.5000 | 0 | |||||
18468 | PSSI | 700 | 24 7/8 | 26 1/4 | 26 1/4 | 24 3/4 | 24 3/4 | 25 1/2 | 67700 |
18469 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
18470 | PST/WD | 0 | 0 | ||||||
18471 | PSTA | 200 | 5 1/4 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/4 | 24700 |
18472 | PSTAX | 0 | 10.48 | 10.48 | 11.00 | 0 | |||
18473 | PSTB | 100 | 17 | 16 | 17 | 0 | |||
18474 | PSTBX | 0 | 21.55 | 21.55 | 21.55 | 0 | |||
18475 | PSTC | 600 | 0.2500 | 0 | |||||
18476 | PSTFX | 0 | 6.75 | 6.75 | 6.96 | 0 | |||
18477 | PSTGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 |
18478 | PSTKX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
18479 | PSTTX | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.95 | 0 |
18480 | PSTV | 300 | 4 | 3 3/4 | 4 | 3 5/8 | 3 3/4 | 4 | 31600 |
18481 | PSTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.26 | 4.21 | 2168 |
18482 | PSU | 100 | 15 1/2 | 0 | |||||
18483 | PSUAX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.42 | 0 |
18484 | PSUN | 100 | 10 | 10 1/8 | 10 1/4 | 10 | 9 3/4 | 10 1/4 | 5700 |
18485 | PSV | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 300 | ||
18486 | PSVAX | 0 | 16.99 | 16.99 | 17.79 | 0 | |||
18487 | PSVF | 200 | 23.0000 | 0 | |||||
18488 | PSVIX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
18489 | PSW | 300 | 17 | 0 | |||||
18490 | PSWC | 0 | 0 | ||||||
18491 | PSX | 400 | 24 3/4 | 24 1/8 | 24 1/2 | 0 | |||
18492 | PSXT | 0 | 0 | ||||||
18493 | PSY | 100 | 13 3/8 | 0 | |||||
18494 | PSYS | 1000 | 11 3/4 | 12 | 12 1/8 | 11 1/4 | 11 5/8 | 11 7/8 | 102000 |
18495 | PSZ | 400 | 15 1/2 | 0 | |||||
18496 | PT | 1000 | 19 3/4 | 19 1/2 | 20 | 0 | |||
18497 | PTAAX | 0 | 14.38 | 14.38 | 15.22 | 0 | |||
18498 | PTABX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
18499 | PTAC | 200 | 16 1/2 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 1300 |
18500 | PTACX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
18501 | PTAEX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.52 | 1 |
18502 | PTAXX | 0 | 0.43 | 4.68 | 4.88 | 4735 | |||
18503 | PTAZX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 |
18504 | PTB | 300 | 23 | 22 | 22 1/2 | 0 | |||
18505 | PTBDX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.71 | 0 |
18506 | PTBEX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
18507 | PTBFX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.06 | 0 |
18508 | PTC | 200 | 9 1/4 | 8 7/8 | 9 1/4 | 0 | |||
18509 | PTCC | 0 | 0 | ||||||
18510 | PTCCZ | 6200 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 6200 |
18511 | PTCH | 100 | 29/32 | 29/32 | 31/32 | 29/32 | 29/32 | 31/32 | 4000 |
18512 | PTCM | 0 | 0 | ||||||
18513 | PTCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.33 | 5.37 | 68 |
18514 | PTEBX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.25 | 0 |
18515 | PTEC | 200 | 14 1/2 | 14 1/4 | 14 3/4 | 14 1/8 | 14 1/2 | 14 5/8 | 45600 |
18516 | PTECX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
18517 | PTEDL | 400 | 84.1250 | 0 | |||||
18518 | PTEFX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.62 | 0 |
18519 | PTEIX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.42 | 1 |
18520 | PTEK | 1000 | 1.2500 | 1.3600 | 1.5000 | 1.2500 | 1.2500 | 1.4375 | 4500 |
18521 | PTEL | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 2 11/16 | 2 3/4 | 8800 |
18522 | PTEN | 1500 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 13 7/8 | 14 1/8 | 3500 |
18523 | PTEPX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.91 | 0 |
18524 | PTEX | 0 | 0 | ||||||
18525 | PTEXX | 0 | 0.58 | 3.88 | 4.22 | 6600 | |||
18526 | PTFAX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 |
18527 | PTFBX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
18528 | PTFDX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
18529 | PTFHX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.65 | 0 |
18530 | PTFIX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
18531 | PTFLX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.78 | 0 |
18532 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | |||
18533 | PTG | 1000 | 3 5/8 | 0 | |||||
18534 | PTGAX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
18535 | PTGE | 0 | 0 | ||||||
18536 | PTGEP | 200 | 101.0000 | 0 | |||||
18537 | PTGI | 400 | 2.2500 | 0 | |||||
18538 | PTGSX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
18539 | PTGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.03 | 5.22 | 668 |
18540 | PTHAX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.37 | 0 |
18541 | PTHF | 0 | 0 | ||||||
18542 | PTHYX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
18543 | PTIBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
18544 | PTIDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
18545 | PTIDY | 0 | 0 | ||||||
18546 | PTII | 100 | 4 13/16 | 5 | 5 | 4 13/16 | 4 13/16 | 5 | 1700 |
18547 | PTIIW | 3000 | 11/16 | 11/16 | 7/8 | 0 | |||
18548 | PTIS | 200 | 2 1/2 | 2 1/2 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 5700 |
18549 | PTIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.58 | 5.63 | 4228 |
18550 | PTLDX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
18551 | PTLGP | 100 | 100.6250 | 0 | |||||
18552 | PTLX | 200 | 15 1/2 | 14 7/8 | 15 1/2 | 14 7/8 | 14 1/4 | 15 1/2 | 3200 |
18553 | PTLXP | 0 | 0 | ||||||
18554 | PTM | 100 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | |||
18555 | PTMBO | 300 | 50.5000 | 0 | |||||
18556 | PTMBP | 100 | 37.3000 | 0 | |||||
18557 | PTMC | 1000 | 3 15/32 | 3 1/4 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 5400 |
18558 | PTMCW | 500 | 7/32 | 7/32 | 1/2 | 0 | |||
18559 | PTMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.93 | 3.61 | 2191 |
18560 | PTNAX | 0 | 10.75 | 10.75 | 11.29 | 0 | |||
18561 | PTNBX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
18562 | PTNCX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
18563 | PTNHX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.48 | 0 |
18564 | PTNJX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.61 | 0 |
18565 | PTNX | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 5600 |
18566 | PTO | 0 | 198.45 | 0 | |||||
18567 | PTON | 400 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 50800 |
18568 | PTPAX | 0 | 16.69 | 16.69 | 17.48 | 0 | |||
18569 | PTPXX | 0 | 0.50 | 4.68 | 4.79 | 3725 | |||
18570 | PTR | 500 | 19 5/8 | 19 1/2 | 20 | 0 | |||
18571 | PTRAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
18572 | PTRBX | 0 | 15.70 | 15.70 | 15.70 | 0 | |||
18573 | PTRC | 15000 | 0.1875 | 0 | |||||
18574 | PTRE | 0 | 0 | ||||||
18575 | PTREF | 300 | 27 1/8 | 27 1/4 | 27 1/4 | 27 | 27 | 27 1/4 | 27400 |
18576 | PTRF | 0 | 0 | ||||||
18577 | PTRFF | 0 | 0 | ||||||
18578 | PTRFX | 0 | 15.79 | 15.79 | 16.58 | 0 | |||
18579 | PTRFY | 0 | 0 | ||||||
18580 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
18581 | PTRO | 2800 | 1/4 | 5/32 | 9/32 | 0 | |||
18582 | PTRS | 100 | 17 | 17 | 17 1/2 | 0 | |||
18583 | PTRU | 12000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 12000 |
18584 | PTRX | 0 | 0 | ||||||
18585 | PTRXX | 0 | 0.32 | 5.46 | 5.55 | 3187 | |||
18586 | PTRpA | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 200 | ||
18587 | PTRpB | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 600 | ||
18588 | PTSAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
18589 | PTSC | 5000 | 0.5625 | 0.5625 | 0.6562 | 0.5312 | 0.5625 | 0.6500 | 146300 |
18590 | PTSDX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
18591 | PTSF | 0 | 0 | ||||||
18592 | PTSHX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
18593 | PTSI | 300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 1/8 | 300 |
18594 | PTST | 0 | 0 | ||||||
18595 | PTSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.99 | 3.69 | 1204 |
18596 | PTTRX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
18597 | PTTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.89 | 3.45 | 351 |
18598 | PTUXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.97 | 5.20 | 1277 |
18599 | PTX | 500 | 12 1/8 | 11 5/8 | 12 3/8 | 0 | |||
18600 | PTXBX | 0 | 21.55 | 21.55 | 22.57 | 0 | |||
18601 | PTXXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.94 | 3.21 | 713 |
18602 | PTYXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.96 | 5.19 | 2568 |
18603 | PTZ | 600 | 47 1/4 | 0 | |||||
18604 | PTwW | 0 | 0 | ||||||
18605 | PUAXX | 0 | 0.47 | 5.14 | 5.36 | 2272 | |||
18606 | PUB | 200 | 7 1/4 | 4 | 9 | 0 | |||
18607 | PUBO | 400 | 6 7/8 | 6 | 6 7/8 | 0 | |||
18608 | PUBS | 0 | 0 | ||||||
18609 | PUBSF | 1000 | 5 1/2 | 5 | 5 1/2 | 4 3/4 | 5 | 5 1/2 | 12400 |
18610 | PUDG | 8700 | 5 | 5 | 5 1/8 | 0 | |||
18611 | PUDGW | 5200 | 1 3/16 | 1 3/16 | 1 1/2 | 0 | |||
18612 | PUFF | 3200 | 0.1250 | 0 | |||||
18613 | PUGAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.55 | 0 |
18614 | PUGBX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
18615 | PUGIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.73 | 0 |
18616 | PUIBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
18617 | PUIXX | 0 | 0.47 | 4.89 | 5.10 | 1774 | |||
18618 | PUJXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.79 | 4.95 | 725 |
18619 | PUL | 100 | 2 1/4 | 2 | 2 3/8 | 0 | |||
18620 | PULB | 1000 | 16 | 15 | 16 1/4 | 0 | |||
18621 | PULM | 0 | 0 | ||||||
18622 | PULS | 500 | 17 | 16 1/2 | 17 | 0 | |||
18623 | PULT | 5000 | 0.1250 | 0.0312 | 0.2500 | 0 | |||
18624 | PUMAX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.32 | 0 |
18625 | PUMIX | 0 | 12.19 | 12.19 | 12.57 | 0 | |||
18626 | PUPXX | 0 | 0.47 | 5.39 | 5.63 | 13188 | |||
18627 | PURE | 1500 | 6 1/2 | 6 1/4 | 6 1/2 | 6 | 6 1/8 | 6 1/2 | 5800 |
18628 | PURI | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
18629 | PURO | 6000 | 1.2500 | 1.2500 | 1.2500 | 1.1875 | 1.1875 | 1.3750 | 20500 |
18630 | PURS | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 7/8 | 200 |
18631 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
18632 | PURT | 800 | 2 11/16 | 2 1/2 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 6100 |
18633 | PURW | 700 | 2 3/16 | 2 1/8 | 2 1/4 | 0 | |||
18634 | PURXX | 0 | 0.52 | 4.92 | 5.04 | 2974 | |||
18635 | PUSAX | 0 | 9.39 | 9.39 | 9.86 | 0 | |||
18636 | PUSCX | 0 | 9.35 | 9.35 | 9.35 | 0 | |||
18637 | PUSD | 5000 | 1.0000 | 0.7500 | 2.2500 | 0 | |||
18638 | PUSGX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 |
18639 | PUSH | 100 | 12.0000 | 0 | |||||
18640 | PUSXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 4.26 | 4.49 | 10630 |
18641 | PUTAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 |
18642 | PUTBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
18643 | PUTDX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
18644 | PUTLX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.31 | 0 |
18645 | PUTT | 800 | 2 1/2 | 2 7/16 | 2 9/16 | 2 1/4 | 2 1/4 | 2 1/2 | 51300 |
18646 | PUTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.18 | 3.56 | 398 |
18647 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | |||
18648 | PVABX | 0 | 16.99 | 16.99 | 16.99 | 0 | |||
18649 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | |||
18650 | PVBp | 1000 | 25 3/4 | 0 | |||||
18651 | PVCC | 5000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 3/16 | 2 3/8 | 11000 |
18652 | PVD | 200 | 26 1/4 | 26 5/8 | 27 1/8 | 0 | |||
18653 | PVEIX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.26 | 0 |
18654 | PVFC | 2000 | 19 1/2 | 20 | 20 1/2 | 19 1/2 | 19 | 21 | 23300 |
18655 | PVFDX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
18656 | PVH | 400 | 10 1/4 | 10 | 10 3/8 | 0 | |||
18657 | PVIDF | 0 | 0 | ||||||
18658 | PVIIX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.59 | 0 |
18659 | PVIMX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.03 | 0 |
18660 | PVIR | 200 | 33 | 32 1/4 | 33 | 32 1/4 | 32 1/4 | 33 | 300 |
18661 | PVISX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.29 | 1 |
18662 | PVIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.58 | 0 | |
18663 | PVLCX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
18664 | PVN | 200 | 41 5/8 | 41 3/4 | 42 1/4 | 0 | |||
18665 | PVNpM | 100 | 27 1/4 | 0 | |||||
18666 | PVOBX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
18667 | PVOMX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.26 | 0 |
18668 | PVOYX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.71 | 1 |
18669 | PVSA | 200 | 26 3/8 | 25 3/4 | 27 1/2 | 0 | |||
18670 | PVT | 0 | 30 5/8 | 31 3/8 | 0 | ||||
18671 | PVTBX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 |
18672 | PVTp | 0 | 25 | 25 5/8 | 0 | ||||
18673 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | ||||
18674 | PVTw | 0 | 31 | 31 1/2 | 0 | ||||
18675 | PVY | 300 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 700 | ||
18676 | PVYBX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
18677 | PVYMX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.24 | 0 |
18678 | PW | 500 | 6 7/8 | 0 | |||||
18679 | PWBC | 500 | 13 1/4 | 12 1/2 | 13 1/2 | 0 | |||
18680 | PWC | 0 | 91.11 | 0 | |||||
18681 | PWCAX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.83 | 0 |
18682 | PWCBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
18683 | PWCC | 2000 | 0.1500 | 0 | |||||
18684 | PWCDX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
18685 | PWCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.13 | 5.28 | 48889 |
18686 | PWDDX | 0 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0 |
18687 | PWG | 100 | 32 1/2 | 0 | |||||
18688 | PWG.PP | 0 | 0 | ||||||
18689 | PWG/PP | 85400 | 17 1/8 | 0 | |||||
18690 | PWGDX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
18691 | PWHDX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0 |
18692 | PWIDX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
18693 | PWIR | 2500 | 21 | 21 1/2 | 21 1/2 | 21 | 20 3/4 | 21 1/2 | 6300 |
18694 | PWJ | 1000 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/2 | 19 5/8 | 1000 |
18695 | PWLS | 100 | 1.1250 | 1.1250 | 1.3750 | 0 | |||
18696 | PWMA | 0 | 0 | ||||||
18697 | PWN | 100 | 5 3/4 | 6 1/8 | 6 1/2 | 0 | |||
18698 | PWNDX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
18699 | PWOD | 500 | 36.0000 | 2500 | |||||
18700 | PWP/WS | 500 | 17 3/8 | 0 | |||||
18701 | PWPH | 17000 | 0.4375 | 0.5000 | 0.5625 | 0 | |||
18702 | PWREX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.74 | 0 |
18703 | PWRR | 100 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | |||
18704 | PWRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.13 | 5.21 | 35695 |
18705 | PWSBX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
18706 | PWSDX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
18707 | PWSP | 2000 | 1.0625 | 1.0000 | 1.0625 | 0.9700 | 0.8750 | 1.0625 | 34000 |
18708 | PWTTF | 0 | 0 | ||||||
18709 | PWY/WS | 2000 | 3/4 | 0 | |||||
18710 | PWYA | 100 | 31.5000 | 0 | |||||
18711 | PX | 100 | 32 1/2 | 32 1/4 | 32 5/8 | 0 | |||
18712 | PXAXX | 0 | 0.50 | 3.73 | 4.00 | 590 | |||
18713 | PXGIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.61 | 0 |
18714 | PXL | 7000 | 5/8 | 17/32 | 25/32 | 0 | |||
18715 | PXMAX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 |
18716 | PXMG | 1100 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
18717 | PXMIX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.66 | 0 |
18718 | PXMNX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 0 |
18719 | PXN | 600 | 14 1/2 | 0 | |||||
18720 | PXOHX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 0 |
18721 | PXPL | 1000 | 0.5000 | 0 | |||||
18722 | PXR | 300 | 13 1/4 | 13 5/8 | 13 7/8 | 0 | |||
18723 | PXRE | 1500 | 25 1/4 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 2900 |
18724 | PXS | 0 | 0 | ||||||
18725 | PXSC | 20000 | 0.0312 | 0.0200 | 0.1000 | 0 | |||
18726 | PXSY | 2000 | 0.0020 | 0.0020 | 0.0100 | 0 | |||
18727 | PXXI | 3700 | 4 3/4 | 4 3/8 | 5 1/4 | 0 | |||
18728 | PY | 100 | 17 1/8 | 0 | |||||
18729 | PYA | 1100 | 14 7/8 | 0 | |||||
18730 | PYB | 400 | 15 1/8 | 0 | |||||
18731 | PYC | 500 | 16 | 0 | |||||
18732 | PYCXX | 0 | 0.20 | 5.39 | 5.58 | 639 | |||
18733 | PYGFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
18734 | PYIMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
18735 | PYM | 600 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 600 |
18736 | PYOL | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
18737 | PYOPX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
18738 | PYPHY | 0 | 0 | ||||||
18739 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | |||
18740 | PYR/WS/B | 0 | 0 | ||||||
18741 | PYR/WS/C | 0 | 0 | ||||||
18742 | PYTEX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
18743 | PYX | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/2 | 100 |
18744 | PYXS | 1000 | 14 15/16 | 15 | 15 1/8 | 14 3/4 | 14 3/4 | 15 | 65500 |
18745 | PYw | 1000 | 17 7/8 | 0 | |||||
18746 | PZA | 500 | 3 7/8 | 3 7/16 | 3 7/8 | 0 | |||
18747 | PZBw | 0 | 23 3/8 | 24 1/8 | 0 | ||||
18748 | PZL | 100 | 42 5/8 | 42 1/2 | 42 5/8 | 42 1/2 | 42 | 43 | 400 |
18749 | PZM | 500 | 13 3/8 | 13 1/4 | 13 3/4 | 0 | |||
18750 | PZS | 100 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 5/8 | 32 1/8 | 100 |
18751 | PZXw | 0 | 18 1/4 | 19 1/4 | 0 | ||||
18752 | PZZA | 100 | 40 3/4 | 40 1/2 | 41 1/8 | 40 3/8 | 40 1/2 | 41 1/8 | 24800 |
18753 | PZZI | 2500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/2 | 2500 |
18754 | Q.ACE | 0 | 0 | ||||||
18755 | Q.ASE | 0 | 0 | ||||||
18756 | Q.AYA | 0 | 0 | ||||||
18757 | Q.CAI | 0 | 0 | ||||||
18758 | Q.CMT | 0 | 0 | ||||||
18759 | Q.CSG | 0 | 0 | ||||||
18760 | Q.CSR | 0 | 0 | ||||||
18761 | Q.CWH | 0 | 0 | ||||||
18762 | Q.DCM | 0 | 0 | ||||||
18763 | Q.DHI | 0 | 0 | ||||||
18764 | Q.DIN | 0 | 0 | ||||||
18765 | Q.DWG | 0 | 0 | ||||||
18766 | Q.DWO | 0 | 0 | ||||||
18767 | Q.EM | 0 | 0 | ||||||
18768 | Q.FCF | 0 | 0 | ||||||
18769 | Q.FPL | 0 | 0 | ||||||
18770 | Q.GTL | 0 | 0 | ||||||
18771 | Q.GVC | 0 | 0 | ||||||
18772 | Q.HEL | 0 | 0 | ||||||
18773 | Q.HGP | 0 | 0 | ||||||
18774 | Q.HHI | 0 | 0 | ||||||
18775 | Q.HMC | 0 | 0 | ||||||
18776 | Q.HSI | 0 | 0 | ||||||
18777 | Q.KEB | 0 | 0 | ||||||
18778 | Q.KEP | 0 | 0 | ||||||
18779 | Q.KMO | 0 | 0 | ||||||
18780 | Q.LGC | 0 | 0 | ||||||
18781 | Q.LGE | 0 | 0 | ||||||
18782 | Q.LGG | 0 | 0 | ||||||
18783 | Q.LGS | 0 | 0 | ||||||
18784 | Q.OCI | 0 | 0 | ||||||
18785 | Q.OEL | 0 | 0 | ||||||
18786 | Q.PAI | 0 | 0 | ||||||
18787 | Q.PIS | 0 | 0 | ||||||
18788 | Q.PLD | 0 | 0 | ||||||
18789 | Q.PNC | 0 | 0 | ||||||
18790 | Q.SCA | 0 | 0 | ||||||
18791 | Q.SKS | 0 | 0 | ||||||
18792 | Q.SKY | 0 | 0 | ||||||
18793 | Q.SMG | 0 | 0 | ||||||
18794 | Q.SSE | 0 | 0 | ||||||
18795 | Q.SSN | 0 | 0 | ||||||
18796 | Q.SVE | 0 | 0 | ||||||
18797 | Q.TAT | 0 | 0 | ||||||
18798 | Q.TKU | 0 | 0 | ||||||
18799 | Q.TSC | 0 | 0 | ||||||
18800 | Q.UM | 0 | 0 | ||||||
18801 | Q.UME | 0 | 0 | ||||||
18802 | Q.WBD | 0 | 0 | ||||||
18803 | Q.YKG | 0 | 0 | ||||||
18804 | QANT | 50000 | 0.0050 | 0 | |||||
18805 | QBAL | 300 | 9/32 | 1/4 | 11/32 | 0 | |||
18806 | QBIO | 2000 | 0.0010 | 0 | |||||
18807 | QBNAX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 |
18808 | QBR.A | 0 | 0 | ||||||
18809 | QBR.B | 0 | 0 | ||||||
18810 | QCAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.60 | 3.48 | 723 |
18811 | QCBC | 2000 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/4 | 13 5/8 | 3000 |
18812 | QCFB | 100 | 14 3/4 | 14 1/4 | 15 | 0 | |||
18813 | QCHI | 200 | 11 3/8 | 11 1/4 | 11 7/16 | 11 1/4 | 11 1/4 | 11 3/4 | 2200 |
18814 | QCHM | 100 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 3/4 | 3100 |
18815 | QCLG | 0 | 0.0010 | 0.1000 | 0 | ||||
18816 | QCOM | 300 | 40 13/16 | 41 3/8 | 42 | 40 3/4 | 40 3/4 | 40 7/8 | 148500 |
18817 | QCSB | 200 | 39 3/4 | 39 1/4 | 39 3/4 | 0 | |||
18818 | QCSC | 7300 | 1.0000 | 1.0000 | 1.1875 | 0 | |||
18819 | QDBYX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
18820 | QDEK | 100 | 22 3/4 | 21 1/2 | 23 3/8 | 21 1/4 | 22 5/8 | 22 3/4 | 481000 |
18821 | QDEL | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 40100 |
18822 | QDELW | 1000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 4700 |
18823 | QDIN | 100 | 23 1/4 | 24 | 24 | 23 1/4 | 23 1/4 | 24 | 2900 |
18824 | QDLC | 1500 | 0.0625 | 0 | |||||
18825 | QDRMY | 500 | 5 5/8 | 5 5/8 | 5 3/4 | 5 1/2 | 5 3/8 | 5 3/4 | 9600 |
18826 | QDRX | 1000 | 23/32 | 3/4 | 3/4 | 21/32 | 11/16 | 23/32 | 78000 |
18827 | QDRXZ | 5000 | 1 5/8 | 1 1/2 | 1 7/8 | 0 | |||
18828 | QDTA | 100 | 0.0025 | 0 | |||||
18829 | QEIC | 0 | 0 | ||||||
18830 | QEKG | 200 | 10 5/8 | 10 7/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 4100 |
18831 | QFAB | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 500 |
18832 | QFCI | 400 | 21 | 21 | 21 1/4 | 21 | 21 | 21 1/4 | 2000 |
18833 | QFVBX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
18834 | QFVFX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 15.19 | 0 |
18835 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
18836 | QGVXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.62 | 4.77 | 1117 |
18837 | QGYC | 1000 | 0.1500 | 0.1000 | 0.1500 | 0 | |||
18838 | QGYCU | 5000 | 0.1562 | 0.1250 | 0.3437 | 0 | |||
18839 | QHGI | 500 | 24 | 24 | 24 | 23 5/8 | 23 3/4 | 24 1/8 | 18200 |
18840 | QHRI | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 7600 |
18841 | QHRIG | 50 | 72 3/4 | 72 | 74 1/2 | 0 | |||
18842 | QIBYX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
18843 | QIOYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
18844 | QKTN | 2000 | 10 5/8 | 10 | 10 3/4 | 9 7/8 | 10 1/2 | 10 3/4 | 172600 |
18845 | QLGC | 2500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 25900 |
18846 | QLSI | 4000 | 1/2 | 15/32 | 9/16 | 3/8 | 3/8 | 17/32 | 69000 |
18847 | QLTI | 0 | 0 | ||||||
18848 | QLTIF | 200 | 9 3/4 | 10 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 2900 |
18849 | QLVYX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
18850 | QMED | 30000 | 11 | 10 7/8 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 91100 |
18851 | QNBC | 500 | 29.0000 | 0 | |||||
18852 | QNCMF | 0 | 0 | ||||||
18853 | QNTM | 10000 | 17 7/8 | 17 1/2 | 17 7/8 | 17 3/8 | 17 3/4 | 17 7/8 | 128500 |
18854 | QNTMG | 25 | 109 | 107 1/2 | 110 | 0 | |||
18855 | QNYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.57 | 3.55 | 557 |
18856 | QOPBX | 0 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0 |
18857 | QOPCX | 0 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0 |
18858 | QORX | 0 | 0 | ||||||
18859 | QOSYX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
18860 | QPDC | 5000 | 0.0700 | 0.0600 | 0.1500 | 0 | |||
18861 | QPON | 7500 | 0.2812 | 0.2500 | 0.3125 | 0 | |||
18862 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | ||||
18863 | QPQQ | 3000 | 2 | 2 | 2 | 2 | 1 13/16 | 2 1/8 | 3000 |
18864 | QPQQW | 2300 | 15/32 | 15/32 | 1/2 | 0 | |||
18865 | QPRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.80 | 4.96 | 17191 |
18866 | QQQQ | 400 | 0.6875 | 0.6875 | 0.6875 | 0.6500 | 0.6250 | 0.6875 | 47400 |
18867 | QRSI | 500 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 6400 |
18868 | QSII | 300 | 27 3/4 | 28 | 28 3/4 | 27 3/4 | 27 3/4 | 28 3/4 | 8200 |
18869 | QSND | 0 | 0 | ||||||
18870 | QSNDF | 400 | 3 | 3 1/16 | 3 3/16 | 2 15/16 | 2 15/16 | 3 1/16 | 11300 |
18871 | QSRI | 200 | 3.1250 | 0 | |||||
18872 | QSRTF | 0 | 0 | ||||||
18873 | QSTK | 0 | 0 | ||||||
18874 | QSTKF | 0 | 0 | ||||||
18875 | QSVYX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
18876 | QSYS | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 400 |
18877 | QTEC | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 | 9 3/4 | 1100 |
18878 | QTEL | 5000 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/4 | 45200 |
18879 | QTEXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.73 | 3.70 | 1198 |
18880 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | |||
18881 | QTLB | 200 | 1.0000 | 0 | |||||
18882 | QTMG | 1500 | 0.1250 | 0.0625 | 0.6875 | 0 | |||
18883 | QTNT | 300 | 3.2500 | 3.0000 | 5.0000 | 0 | |||
18884 | QTRN | 2600 | 40 1/4 | 39 3/4 | 40 1/4 | 39 3/4 | 39 3/4 | 40 1/4 | 16100 |
18885 | QTSYM | 0 | 0 | ||||||
18886 | QTXC | 0 | 0 | ||||||
18887 | QUAD | 5000 | 0.0010 | 0.0010 | 0.0050 | 0 | |||
18888 | QUAL | 400 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 3500 |
18889 | QUASX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 22.06 | 0 |
18890 | QUAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.85 | 4.94 | 2147 |
18891 | QUCT | 0 | 0 | ||||||
18892 | QUDT | 500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.3750 | 1700 |
18893 | QUEQX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
18894 | QUES | 200 | 4 3/4 | 4 3/8 | 5 | 4 3/8 | 4 3/8 | 5 | 1200 |
18895 | QUGXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.70 | 4.88 | 885 |
18896 | QUIK | 2000 | 29 3/4 | 29 5/8 | 29 3/4 | 29 5/8 | 29 5/8 | 30 | 4400 |
18897 | QUIP | 200 | 11 1/4 | 10 1/2 | 11 1/4 | 0 | |||
18898 | QUIX | 400 | 8 | 8 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 4600 |
18899 | QUIZ | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 100 |
18900 | QUTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.01 | 3.83 | 380 |
18901 | QUYXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.25 | 5.36 | 1273 |
18902 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | |||
18903 | QVGIX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.89 | 0 |
18904 | QVGLX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.26 | 0 |
18905 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
18906 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | |||
18907 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
18908 | QVOPX | 0 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 27.21 | 0 |
18909 | QVSCX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 18.01 | 0 |
18910 | R | 100 | 24 3/4 | 24 1/4 | 24 3/4 | 0 | |||
18911 | R.BKA | 0 | 0 | ||||||
18912 | R.BPB | 0 | 0 | ||||||
18913 | R.CAB | 0 | 0 | ||||||
18914 | R.GAZ | 0 | 0 | ||||||
18915 | R.LKO | 0 | 0 | ||||||
18916 | R.LZG | 0 | 0 | ||||||
18917 | R.MHD | 0 | 0 | ||||||
18918 | R.OMV | 0 | 0 | ||||||
18919 | R.SDK | 0 | 0 | ||||||
18920 | R.VAL | 0 | 0 | ||||||
18921 | R.YUK | 0 | 0 | ||||||
18922 | RA | 200 | 29 3/8 | 29 1/4 | 29 3/4 | 0 | |||
18923 | RAA | 2000 | 12 3/4 | 0 | |||||
18924 | RABI | 200 | 0.0312 | 0.0312 | 0.2500 | 0 | |||
18925 | RACE | 1000 | 4 3/4 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 7100 |
18926 | RACO | 400 | 5 1/4 | 5 | 5 1/4 | 5 | 5 1/8 | 5 1/4 | 17600 |
18927 | RAD | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/8 | 33 3/8 | 200 |
18928 | RADA | 0 | 0 | ||||||
18929 | RADAF | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 11/16 | 4400 |
18930 | RADI | 0 | 0 | ||||||
18931 | RADIF | 600 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 1700 |
18932 | RAFF | 3000 | 0.5625 | 0.4375 | 0.5312 | 0 | |||
18933 | RAGC | 1000 | 5.3750 | 0 | |||||
18934 | RAGN | 1000 | 19.7500 | 0 | |||||
18935 | RAGS | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 | 2 3/16 | 3900 |
18936 | RAH | 100 | 24 1/2 | 23 7/8 | 24 7/8 | 0 | |||
18937 | RAIL | 3000 | 3 7/8 | 3 13/16 | 4 | 3 13/16 | 3 7/8 | 4 | 15100 |
18938 | RAILZ | 400 | 1 5/8 | 1 9/16 | 1 7/8 | 0 | |||
18939 | RAIN | 100 | 31 3/4 | 31 1/4 | 31 3/4 | 1791500 | |||
18940 | RAIR | 3440000 | 0.0055 | 0 | |||||
18941 | RAKO | 1000 | 1 3/8 | 1 5/16 | 1 5/8 | 0 | |||
18942 | RAL | 100 | 60 1/8 | 60 | 60 3/4 | 0 | |||
18943 | RAM | 500 | 3 1/8 | 2 5/8 | 3 1/8 | 0 | |||
18944 | RAMP | 0 | 0 | ||||||
18945 | RAMPA | 200 | 0.0500 | 0 | |||||
18946 | RAMX | 220000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
18947 | RAND | 600 | 3 1/4 | 3 1/4 | 4 | 0 | |||
18948 | RANG | 400 | 0.0625 | 0.0625 | 0.1700 | 0 | |||
18949 | RANK | 0 | 0 | ||||||
18950 | RANKY | 500 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 1900 |
18951 | RARB | 300 | 21 1/2 | 21 1/2 | 22 1/2 | 0 | |||
18952 | RARE | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 1/2 | 700 |
18953 | RASF | 2100 | 3.9667 | 3.5000 | 4.5000 | 0 | |||
18954 | RAST | 2100 | 0.0600 | 0.0200 | 0.0600 | 0 | |||
18955 | RATIX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
18956 | RATL | 200 | 18 1/2 | 18 5/8 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 71600 |
18957 | RAUT | 4500 | 13 13/16 | 13 | 13 13/16 | 13 | 13 1/2 | 14 1/4 | 9300 |
18958 | RAVN | 100 | 17 1/2 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 19 | 500 |
18959 | RAWA | 200 | 1 | 1 | 1 | 1 | 1 | 1 5/16 | 2400 |
18960 | RAWL | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 5100 |
18961 | RAY | 2000 | 2 7/8 | 3 1/8 | 3 3/4 | 0 | |||
18962 | RAYM | 100 | 21 3/4 | 22 1/2 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 900 |
18963 | RAYMG | 2 | 139 1/2 | 136 1/2 | 139 | 0 | |||
18964 | RAYS | 1700 | 20 7/8 | 21 | 21 1/4 | 20 1/2 | 20 1/2 | 20 7/8 | 32200 |
18965 | RAZR | 400 | 7 7/8 | 7 13/16 | 8 | 7 3/4 | 7 3/4 | 7 7/8 | 176000 |
18966 | RB | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 3/8 | 2400 |
18967 | RBAM | 0 | 0 | ||||||
18968 | RBBR | 500 | 3 1/8 | 3 | 3 1/2 | 0 | |||
18969 | RBC | 100 | 19 7/8 | 0 | |||||
18970 | RBCFX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 |
18971 | RBCGX | 0 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0 |
18972 | RBCO | 100 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 100 |
18973 | RBCOP | 200 | 6.2500 | 0 | |||||
18974 | RBD | 200 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 26 1/8 | 26 3/4 | 3900 |
18975 | RBDI | 0 | 0 | ||||||
18976 | RBDS | 2000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 9 | 2200 |
18977 | RBEGX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 |
18978 | RBF | 300 | 5/32 | 3/16 | 1/4 | 0 | |||
18979 | RBFR | 1400 | 0.2500 | 0.2187 | 0.3750 | 0 | |||
18980 | RBGFX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 |
18981 | RBGSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
18982 | RBIEX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 |
18983 | RBIN | 100 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 500 |
18984 | RBK | 300 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 28 | 28 3/8 | 1400 |
18985 | RBKV | 1500 | 10.1250 | 0 | |||||
18986 | RBMX | 0 | 0 | ||||||
18987 | RBMXF | 0 | 0 | ||||||
18988 | RBNC | 500 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 32800 |
18989 | RBNF | 100 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | 100 | ||
18990 | RBNK | 1000 | 11 3/4 | 11 | 12 | 0 | |||
18991 | RBNKP | 500 | 11 | 11 | 12 | 0 | |||
18992 | RBNKU | 200 | 9 1/4 | 11 3/4 | 13 3/4 | 0 | |||
18993 | RBNKW | 1200 | 2 1/4 | 2 1/4 | 3 3/4 | 0 | |||
18994 | RBOWX | 0 | 5.12 | 5.12 | 5.12 | 0 | |||
18995 | RBPAA | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 3/4 | 100 |
18996 | RBRG | 0 | 0 | ||||||
18997 | RBSA | 0 | 0 | ||||||
18998 | RBSB | 0 | 0 | ||||||
18999 | RBSFX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 |
19000 | RBSNQ | 0 | 0 | ||||||
19001 | RBSp | 1800 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1800 | ||
19002 | RBSpB | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 2200 | ||
19003 | RBSpC | 300 | 26 7/8 | 0 | |||||
19004 | RBSpD | 500 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1400 | ||
19005 | RBSpX | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 400 | ||
19006 | RBTC | 0 | 0 | ||||||
19007 | RBTCX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
19008 | RBTFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
19009 | RBp | 6000 | 44 3/4 | 0 | |||||
19010 | RC | 100 | 7 5/8 | 8 | 8 7/8 | 0 | |||
19011 | RCA | 1500 | 11 3/8 | 0 | |||||
19012 | RCAC | 0 | 0 | ||||||
19013 | RCAL | 0 | 0 | ||||||
19014 | RCALY | 0 | 0 | ||||||
19015 | RCAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.82 | 3.44 | 4931 |
19016 | RCC | 0 | 0 | ||||||
19017 | RCEM | 1000 | 0.1562 | 0.1562 | 0.3125 | 0 | |||
19018 | RCEP | 0 | 0 | ||||||
19019 | RCEPF | 0 | 0 | ||||||
19020 | RCGEO | 200 | 64.8750 | 0 | |||||
19021 | RCGI | 1900 | 4.4000 | 0 | |||||
19022 | RCH | 100 | 12 5/8 | 0 | |||||
19023 | RCHF | 400 | 27 | 27 | 27 | 26 1/2 | 26 3/4 | 27 1/4 | 7200 |
19024 | RCHI | 75000 | 22 1/2 | 22 1/2 | 23 1/4 | 2300 | |||
19025 | RCHTX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
19026 | RCHY | 1000 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 2600 |
19027 | RCI | 8500 | 21 1/2 | 23 3/8 | 23 7/8 | 0 | |||
19028 | RCI.A | 0 | 0 | ||||||
19029 | RCI.B | 0 | 0 | ||||||
19030 | RCIB | 0 | 0 | ||||||
19031 | RCIBF | 0 | 0 | ||||||
19032 | RCIC | 0 | 0 | ||||||
19033 | RCII | 100 | 13 | 13 1/4 | 13 3/4 | 13 | 13 | 13 3/4 | 1000 |
19034 | RCKY | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 5 7/8 | 6 3/8 | 2500 |
19035 | RCL | 200 | 21 3/4 | 22 1/8 | 22 5/8 | 0 | |||
19036 | RCLC | 2500 | 4.0000 | 0 | |||||
19037 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | |||
19038 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | |||
19039 | RCM | 400 | 49 3/8 | 49 1/8 | 49 5/8 | 0 | |||
19040 | RCM.A | 0 | 0 | ||||||
19041 | RCM.B | 0 | 0 | ||||||
19042 | RCMC | 2500 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0.7500 | 0.8437 | 2500 |
19043 | RCMFX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0 |
19044 | RCMI | 0 | 0 | ||||||
19045 | RCMIF | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 27 | 100 |
19046 | RCMO | 0 | 0 | ||||||
19047 | RCMT | 5000 | 11/16 | 11/16 | 11/16 | 21/32 | 21/32 | 11/16 | 14500 |
19048 | RCMTZ | 2500 | 5/32 | 5/32 | 3/8 | 0 | |||
19049 | RCOR | 0 | 0 | ||||||
19050 | RCORF | 2500 | 3 | 3 | 3 1/4 | 0 | |||
19051 | RCOT | 200 | 18 1/4 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/4 | 42000 |
19052 | RCOXX | 0 | 0.46 | 3.12 | 3.47 | 308 | |||
19053 | RCP | 400 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | |||
19054 | RCPH | 5000 | 2.0000 | 0 | |||||
19055 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
19056 | RCRS | 2500 | 1.0000 | 0.7500 | 1.1250 | 0 | |||
19057 | RCS | 700 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 39900 | ||
19058 | RCSB | 1100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 3/8 | 22 3/8 | 22 5/8 | 13900 |
19059 | RCSBP | 200 | 34 7/8 | 35 1/4 | 35 5/8 | 0 | |||
19060 | RCT | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 | 100 |
19061 | RCVBX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
19062 | RCVGX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.45 | 0 |
19063 | RCVI | 500 | 6.5000 | 5.5000 | 6.5000 | 0 | |||
19064 | RCVYX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
19065 | RCY | 100 | 3 3/16 | 3 1/2 | 4 1/8 | 0 | |||
19066 | RD | 100 | 143 7/8 | 143 1/2 | 143 7/8 | 143 1/2 | 143 5/8 | 145 1/8 | 700 |
19067 | RDA | 300 | 49 | 49 | 49 | 49 | 49 1/4 | 49 3/4 | 300 |
19068 | RDB | 100 | 43 1/2 | 44 3/4 | 45 3/8 | 0 | |||
19069 | RDC | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 3/4 | 400 |
19070 | RDGC | 0 | 0 | ||||||
19071 | RDGCA | 2000 | 9 | 9 | 9 1/4 | 0 | |||
19072 | RDHS | 200 | 18 | 18 1/2 | 18 1/2 | 18 | 17 3/4 | 18 1/2 | 2500 |
19073 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | |||
19074 | RDIC | 300 | 3 1/4 | 3 1/4 | 3 1/2 | 1000 | |||
19075 | RDIO | 0 | 0 | ||||||
19076 | RDIOA | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 3/4 | 1000 |
19077 | RDIOU | 200 | 13 3/4 | 13 5/8 | 14 3/4 | 0 | |||
19078 | RDIOW | 1000 | 2 3/4 | 2 5/8 | 3 | 0 | |||
19079 | RDIOZ | 500 | 1 7/8 | 1 11/16 | 1 7/8 | 0 | |||
19080 | RDK | 300 | 12 3/8 | 12 1/8 | 12 3/8 | 12 1/8 | 1700 | ||
19081 | RDL/B | 500 | 75 | 80 | 100 | 0 | |||
19082 | RDL/WS/B | 500 | 9/16 | 9/16 | 3/4 | 0 | |||
19083 | RDM | 100 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | |||
19084 | RDMN | 200 | 29 1/2 | 30 1/4 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 10800 |
19085 | RDOX | 11000 | 0.1200 | 0.0600 | 0.1300 | 0 | |||
19086 | RDPH | 30000 | 0.0400 | 0 | |||||
19087 | RDRT | 100 | 24 7/8 | 24 7/8 | 25 | 24 3/4 | 24 3/4 | 24 7/8 | 73500 |
19088 | RDUS | 200 | 2 1/2 | 2 5/16 | 2 1/2 | 2 5/16 | 2 7/16 | 2 1/2 | 113000 |
19089 | RDVA | 2000 | 1.3750 | 1.0000 | 1.3750 | 0 | |||
19090 | RDYN | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 500 |
19091 | RE | 200 | 21 1/2 | 22 1/4 | 22 1/2 | 0 | |||
19092 | REA | 500 | 7 3/4 | 7 5/8 | 8 1/8 | 0 | |||
19093 | REAGX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.06 | 0 |
19094 | REAL | 7000 | 7 1/8 | 7 1/4 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 25400 |
19095 | REB | 500 | 8 1/8 | 0 | |||||
19096 | REBp | 100 | 10 5/8 | 0 | |||||
19097 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | |||
19098 | RECT | 2000 | 0.4375 | 0.3125 | 0.5625 | 0 | |||
19099 | RECY | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 3100 |
19100 | RED | 100 | 22 5/8 | 0 | |||||
19101 | REDB | 0 | 0 | ||||||
19102 | REDF | 1000 | 9 7/8 | 9 7/8 | 10 1/8 | 0 | |||
19103 | REDI | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/16 | 2 7/16 | 2 1/2 | 1900 |
19104 | REDL | 148200 | 0.0010 | 0 | |||||
19105 | REDPY | 0 | 0 | ||||||
19106 | REDW | 19000 | 9.6250 | 9.6250 | 10.2500 | 0 | |||
19107 | REED | 100 | 9 3/4 | 9 3/4 | 11 1/4 | 0 | |||
19108 | REF | 200 | 6 1/4 | 6 1/8 | 6 1/2 | 0 | |||
19109 | REFI | 400 | 0.7500 | 0 | |||||
19110 | REFN | 0 | 0 | ||||||
19111 | REFR | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 9 1/2 | 10 1/4 | 6400 |
19112 | REG | 300 | 17 3/8 | 16 1/2 | 17 | 0 | |||
19113 | REGA | 800 | 10 1/4 | 10 1/4 | 10 1/2 | 9 3/4 | 10 | 10 1/2 | 8900 |
19114 | REGI | 400 | 0.0100 | 0 | |||||
19115 | REGIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
19116 | REGL | 100 | 29 | 29 | 29 | 29 | 28 1/4 | 29 | 500 |
19117 | REGN | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 18900 |
19118 | REGRF | 0 | 0 | ||||||
19119 | REGT | 1000 | 0.1000 | 0 | |||||
19120 | REHB | 200 | 3 5/8 | 3 15/16 | 3 15/16 | 3 5/8 | 3 5/8 | 3 15/16 | 1500 |
19121 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | |||
19122 | REIN | 500 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 1100 |
19123 | REL | 1000 | 8 1/4 | 8 1/4 | 8 3/8 | 0 | |||
19124 | RELE | 0 | 0 | ||||||
19125 | RELEF | 1000 | 7 3/8 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 3/8 | 1000 |
19126 | RELGW | 400 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
19127 | RELL | 2600 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/2 | 2600 |
19128 | RELT | 30000 | 0.0800 | 0.1000 | 0.1800 | 0 | |||
19129 | RELY | 5000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 1/2 | 14 5/8 | 12800 |
19130 | REMC | 0 | 0 | ||||||
19131 | REMI | 2500 | 16 1/8 | 16 1/4 | 16 1/4 | 15 3/4 | 15 1/2 | 16 1/4 | 5200 |
19132 | REN | 200 | 2 3/4 | 2 5/8 | 2 3/4 | 0 | |||
19133 | REND | 400 | 0.0001 | 0 | |||||
19134 | RENEY | 0 | 0 | ||||||
19135 | RENL | 0 | 0 | ||||||
19136 | RENO | 1000 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 9800 |
19137 | RENS | 2000 | 16 | 16 1/4 | 16 1/4 | 16 | 15 1/4 | 16 1/4 | 7300 |
19138 | RENT | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 6500 |
19139 | REOG | 0 | 0 | ||||||
19140 | REOGF | 2000 | 2 5/16 | 2 9/32 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 20000 |
19141 | REOP | 200 | 10.3125 | 0 | |||||
19142 | REP | 200 | 33 3/8 | 33 3/8 | 33 3/4 | 0 | |||
19143 | REPB | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
19144 | REPEX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
19145 | REPR | 10000 | 0.1500 | 0.1100 | 0.1500 | 0 | |||
19146 | REPS | 1500 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 20300 |
19147 | REPT | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/4 | 3000 |
19148 | RES | 500 | 8 1/2 | 8 3/4 | 8 7/8 | 0 | |||
19149 | RESC | 100 | 18 | 18 | 18 | 18 | 17 | 18 | 3100 |
19150 | RESI | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 100 |
19151 | RESIF | 0 | 0 | ||||||
19152 | RESM | 100 | 13 | 13 | 13 | 13 | 12 | 13 | 100 |
19153 | RESP | 700 | 19 1/8 | 18 1/2 | 19 1/2 | 18 1/2 | 19 | 19 1/2 | 16900 |
19154 | RESR | 100 | 7 3/8 | 7 1/2 | 7 1/2 | 7 | 7 | 8 1/2 | 4400 |
19155 | REST | 1000 | 9 1/4 | 8 3/4 | 9 3/8 | 8 5/8 | 9 | 9 1/4 | 172700 |
19156 | RESY | 1000 | 1/4 | 1/8 | 1/2 | 0 | |||
19157 | RESYZ | 200 | 1/4 | 1/4 | 5/8 | 0 | |||
19158 | RET | 100 | 30 1/8 | 0 | |||||
19159 | RETKQ | 37000 | 0.0450 | 0 | |||||
19160 | RETX | 1000 | 2 3/8 | 2 5/16 | 2 1/2 | 2 1/4 | 2 3/8 | 2 5/8 | 7700 |
19161 | REVI | 0 | 0 | ||||||
19162 | REXI | 400 | 23 | 22 | 24 | 0 | |||
19163 | REXL | 500 | 5 3/8 | 5 3/8 | 5 7/8 | 0 | |||
19164 | REXM | 0 | 0 | ||||||
19165 | REXMY | 4000 | 6 1/4 | 6 | 6 1/4 | 0 | |||
19166 | REXN | 0 | 0 | ||||||
19167 | REXNQ | 0 | 0 | ||||||
19168 | REXQ | 0 | 0 | ||||||
19169 | REXQC | 0 | 0 | ||||||
19170 | REXW | 200 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
19171 | REY | 300 | 38 3/8 | 38 1/2 | 39 1/8 | 0 | |||
19172 | RF | 0 | 0 | ||||||
19173 | RFA | 3400 | 10 3/4 | 0 | |||||
19174 | RFBAX | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.26 | 0 |
19175 | RFBC | 700 | 25 1/2 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 52700 |
19176 | RFBK | 200 | 40 | 39 1/2 | 40 | 0 | |||
19177 | RFED | 300 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 19700 |
19178 | RFEDP | 1000 | 71 | 66 1/4 | 68 | 0 | |||
19179 | RFGI | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
19180 | RFGP | 1000 | 1.0000 | 0 | |||||
19181 | RFGXX | 0 | 0.07 | 5.04 | 5.12 | 6959 | |||
19182 | RFI | 400 | 13 3/4 | 13 1/4 | 13 5/8 | 0 | |||
19183 | RFIEX | 0 | 11.77 | 11.77 | 12.32 | 0 | |||
19184 | RFIL | 500 | 1.1250 | 0.9375 | 1.1250 | 0 | |||
19185 | RFIXX | 0 | 0.25 | 4.90 | 5.03 | 17463 | |||
19186 | RFMAF | 0 | 0 | ||||||
19187 | RFMC | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/4 | 1000 |
19188 | RFMCW | 17000 | 3 | 3 | 3 | 3 | 2 5/8 | 3 | 17000 |
19189 | RFMCZ | 10000 | 2 1/4 | 1 3/4 | 2 1/8 | 0 | |||
19190 | RFMI | 500 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 700 |
19191 | RFOX | 10000 | 0.0600 | 0.0312 | 0.0781 | 0 | |||
19192 | RFP | 200 | 5 3/8 | 0 | |||||
19193 | RFPCK | 0 | 0 | ||||||
19194 | RFR | 200 | 9 1/2 | 9 1/4 | 10 1/4 | 0 | |||
19195 | RFRQ | 1200 | 3.1250 | 3.0000 | 3.5000 | 0 | |||
19196 | RFSAX | 0 | 9.15 | 9.15 | 9.58 | 0 | |||
19197 | RFSI | 400 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 104100 |
19198 | RFTLF | 0 | 0 | ||||||
19199 | RFTN | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 14 1/2 | 300 |
19200 | RFUGX | 0 | 9.69 | 9.69 | 10.15 | 0 | |||
19201 | RFXIX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
19202 | RGA | 500 | 33 5/8 | 35 1/8 | 35 5/8 | 0 | |||
19203 | RGB | 300 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 700 | ||
19204 | RGBK | 200 | 43 1/2 | 43 1/2 | 43 3/4 | 43 1/2 | 43 1/2 | 43 3/4 | 6700 |
19205 | RGC | 100 | 13 1/4 | 0 | |||||
19206 | RGCI | 0 | 0 | ||||||
19207 | RGCO | 100 | 16 1/4 | 15 1/2 | 17 | 0 | |||
19208 | RGEL | 5500 | 0.6250 | 0 | |||||
19209 | RGEN | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 7/16 | 22400 |
19210 | RGEQ | 4500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0270 | 4500 |
19211 | RGF | 5000 | 11/16 | 0 | |||||
19212 | RGFIX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
19213 | RGGR | 1000 | 0.1250 | 0 | |||||
19214 | RGI | 4200 | 7/16 | 0 | |||||
19215 | RGINX | 0 | 13.05 | 13.05 | 13.05 | 0 | |||
19216 | RGIS | 5000 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 23 1/4 | 24 | 13400 |
19217 | RGLD | 500 | 8 3/8 | 8 5/16 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 27300 |
19218 | RGLI | 1700 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1700 | ||
19219 | RGNT | 100 | 8 | 8 | 8 | 8 | 7 1/2 | 8 | 100 |
19220 | RGNX | 200 | 0.0400 | 0.0300 | 0.0900 | 0 | |||
19221 | RGO | 500 | 6 1/8 | 6 | 6 5/8 | 0 | |||
19222 | RGP/WS | 0 | 1/64 | 7/64 | 0 | ||||
19223 | RGR | 100 | 30 1/8 | 0 | |||||
19224 | RGS | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 3/8 | 100 |
19225 | RGT | 100 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 | 700 |
19226 | RGTCX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
19227 | RGTXX | 0 | 0.45 | 5.31 | 5.47 | 1797 | |||
19228 | RGU | 0 | 0 | ||||||
19229 | RGUS | 400 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0000 | 3.2500 | 700 |
19230 | RGVSX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
19231 | RGYF | 200 | 7.7500 | 7.3750 | 7.8750 | 0 | |||
19232 | RHAB | 0 | 0 | ||||||
19233 | RHBC | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 17 3/8 | 17 3/4 | 32500 |
19234 | RHCI | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 3/8 | 100 |
19235 | RHCSU | 100 | 4 | 1 1/2 | 4 | 0 | |||
19236 | RHD | 100 | 10 | 9 3/8 | 10 | 0 | |||
19237 | RHEM | 100 | 2 | 1 1/2 | 2 1/4 | 0 | |||
19238 | RHG | 14500 | 25 1/4 | 0 | |||||
19239 | RHH | 200 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/4 | 200 |
19240 | RHI | 500 | 41 3/8 | 39 1/2 | 40 | 0 | |||
19241 | RHL | 0 | 310.57 | 310.57 | 310.57 | 310.57 | 0 | ||
19242 | RHLD | 0 | 0 | ||||||
19243 | RHMH | 200 | 5.3750 | 5.2500 | 6.5000 | 0 | |||
19244 | RHOM | 1500 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 7 | 2700 |
19245 | RHPS | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/2 | 2200 |
19246 | RHPSW | 200 | 1/16 | 1/16 | 3/16 | 0 | |||
19247 | RHR | 7000 | 15 | 15 5/8 | 16 | 0 | |||
19248 | RHRS | 600 | 0.5000 | 0.5000 | 3.0000 | 0 | |||
19249 | RHS | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/8 | 500 |
19250 | RHT | 100 | 3 1/8 | 0 | |||||
19251 | RI | 100 | 13 7/8 | 12 5/8 | 13 7/8 | 0 | |||
19252 | RIA | 0 | 209.50 | 209.23 | 209.50 | 209.05 | 0 | ||
19253 | RIB | 0 | 207.67 | 207.32 | 207.72 | 207.18 | 0 | ||
19254 | RIBDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.42 | 0 |
19255 | RIBI | 1000 | 6 1/4 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 1/2 | 46000 |
19256 | RIC | 0 | 0 | ||||||
19257 | RICE | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 11/16 | 100 |
19258 | RICK | 1000 | 4 1/8 | 4 3/16 | 4 3/16 | 4 1/16 | 4 1/16 | 4 1/8 | 20300 |
19259 | RICKW | 300 | 1 25/32 | 1 25/32 | 1 25/32 | 1 25/32 | 1 25/32 | 1 7/8 | 300 |
19260 | RICO | 0 | 0 | ||||||
19261 | RICOY | 0 | 0 | ||||||
19262 | RIDE | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 30 | 30 5/8 | 30 7/8 | 125600 |
19263 | RIDG | 500 | 10.1250 | 0 | |||||
19264 | RIDL | 2000 | 3 | 2 15/16 | 3 1/4 | 0 | |||
19265 | RIEIX | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
19266 | RIEQX | 0 | 14.96 | 14.96 | 14.96 | 0 | |||
19267 | RIF | 1300 | 9 | 8 7/8 | 9 1/4 | 0 | |||
19268 | RIG | 200 | 42 3/4 | 42 1/2 | 42 3/4 | 42 1/2 | 42 3/4 | 43 1/8 | 400 |
19269 | RIGS | 5200 | 13 5/8 | 13 3/4 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 22400 |
19270 | RIGTX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
19271 | RII | 1300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1300 | ||
19272 | RIIG | 1000 | 0.0700 | 0 | |||||
19273 | RIM/WS | 2000 | 2 3/4 | 2 5/8 | 2 7/8 | 0 | |||
19274 | RIMBX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 |
19275 | RIMEX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0 |
19276 | RIMFX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
19277 | RIMG | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 1000 |
19278 | RIMSX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
19279 | RINEX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
19280 | RING | 700 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 5600 |
19281 | RIOH | 1000 | 13 7/8 | 13 3/4 | 14 1/8 | 13 5/8 | 13 3/4 | 13 7/8 | 90700 |
19282 | RIPY | 0 | 0 | ||||||
19283 | RISC | 0 | 0 | ||||||
19284 | RISKA | 3000 | 1.3125 | 1.2500 | 1.4375 | 0 | |||
19285 | RISTX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.66 | 0 |
19286 | RISXX | 0 | 0.53 | 3.44 | 3.78 | 3023 | |||
19287 | RIT | 300 | 13 | 12 5/8 | 13 3/8 | 0 | |||
19288 | RITBX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0 |
19289 | RITEX | 0 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0 |
19290 | RITGX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
19291 | RITIX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
19292 | RITXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.24 | 5.28 | 831 |
19293 | RIVL | 1000 | 22 3/8 | 22 1/8 | 22 3/4 | 22 1/8 | 22 1/8 | 22 3/4 | 6100 |
19294 | RIVR | 100 | 0.3750 | 0 | |||||
19295 | RIX | 0 | 208.87 | 208.78 | 208.87 | 208.29 | 0 | ||
19296 | RJF | 200 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 20 1/8 | 20 1/2 | 400 |
19297 | RJL | 200 | 8 1/8 | 0 | |||||
19298 | RKHTP | 0 | 0 | ||||||
19299 | RKTN | 900 | 16 1/4 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 10200 |
19300 | RKWD | 4100 | 0.0100 | 0 | |||||
19301 | RKYC | 0 | 0 | ||||||
19302 | RKYM | 1200 | 14.0000 | 0 | |||||
19303 | RL | 15700 | 16 7/8 | 16 1/2 | 17 | 0 | |||
19304 | RLA | 0 | 324.07 | 326.41 | 326.42 | 323.60 | 0 | ||
19305 | RLAB | 5000 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 3/8 | 10 5/8 | 34600 |
19306 | RLAE | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
19307 | RLB | 0 | 321.81 | 324.56 | 324.57 | 321.77 | 0 | ||
19308 | RLC | 400 | 10 7/8 | 10 1/2 | 10 7/8 | 0 | |||
19309 | RLCO | 0 | 0 | ||||||
19310 | RLI | 20000 | 25 | 0 | |||||
19311 | RLIF | 0 | 0 | ||||||
19312 | RLIFA | 200 | 56 | 55 1/2 | 60 | 0 | |||
19313 | RLIN | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 1000 |
19314 | RLLY | 800 | 1 3/8 | 1 1/4 | 1 1/2 | 1 1/4 | 1 3/8 | 1 1/2 | 90800 |
19315 | RLM | 4800 | 57 1/4 | 54 1/2 | 55 3/8 | 0 | |||
19316 | RLMpD | 100 | 51 | 0 | |||||
19317 | RLND | 500 | 21.5000 | 19.7500 | 25.0000 | 0 | |||
19318 | RLR | 100 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 | 42 3/8 | 100 |
19319 | RLRp | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 400 | ||
19320 | RLS | 0 | 311.42 | 311.42 | 311.42 | 311.42 | 0 | ||
19321 | RLSF | 400 | 14.7500 | 0 | |||||
19322 | RLTY | 26000 | 0.9375 | 0.9375 | 1.1250 | 0.9375 | 0.8750 | 1.1250 | 59400 |
19323 | RLV | 200 | 2 1/8 | 2 | 2 1/8 | 2 | 1300 | ||
19324 | RLX | 0 | 323.75 | 325.85 | 325.85 | 322.21 | 0 | ||
19325 | RM | 1000 | 1 1/4 | 7/8 | 1 5/16 | 0 | |||
19326 | RMA | 200 | 19 | 0 | |||||
19327 | RMAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.21 | 5.27 | 62334 |
19328 | RMAw | 0 | 0 | ||||||
19329 | RMC | 100 | 6 1/8 | 0 | |||||
19330 | RMCD | 1000 | 1.0000 | 0 | |||||
19331 | RMCF | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 1/2 | 500 |
19332 | RMCI | 200 | 24 1/2 | 22 1/2 | 24 1/2 | 0 | |||
19333 | RMCR | 500 | 2.0000 | 2.0000 | 2.0625 | 0 | |||
19334 | RMDY | 100 | 54 | 56 | 56 | 54 | 54 | 55 1/2 | 12400 |
19335 | RMED | 100 | 25 1/4 | 25 | 25 3/8 | 25 | 25 | 25 1/4 | 5500 |
19336 | RMFG | 1600 | 0.1250 | 0 | |||||
19337 | RMGPX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.70 | 0 |
19338 | RMGRX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
19339 | RMI | 1000 | 1 5/8 | 0 | |||||
19340 | RMII | 9800 | 0.0150 | 0.0100 | 0.0300 | 0 | |||
19341 | RML | 100 | 27 1/4 | 26 | 26 5/8 | 0 | |||
19342 | RMMI | 10000 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0060 | 0.0300 | 10000 |
19343 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0150 | 0 | |||
19344 | RMPO | 500 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 7/8 | 4 1/16 | 500 |
19345 | RMPXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.30 | 5.46 | 3403 |
19346 | RMR | 500 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 20 3/8 | 21 5/8 | 700 |
19347 | RMRP | 0 | 0 | ||||||
19348 | RMRPO | 500 | 25 1/4 | 25 | 25 1/4 | 25 | 24 7/8 | 25 1/4 | 4200 |
19349 | RMRPP | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 3/4 | 25 3/4 | 1000 |
19350 | RMS | 0 | 225.38 | 225.38 | 225.42 | 224.84 | 0 | ||
19351 | RMTR | 2000 | 7 1/2 | 7 5/8 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 123800 |
19352 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | |||
19353 | RMTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.03 | 5.24 | 936 |
19354 | RMUC | 800 | 0.3125 | 0.3125 | 0.3500 | 0 | |||
19355 | RMUNX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.86 | 0 |
19356 | RN | 7500 | 31 1/2 | 31 1/4 | 31 3/4 | 0 | |||
19357 | RNB | 900 | 62 | 60 3/8 | 60 3/4 | 0 | |||
19358 | RNBO | 700 | 20 3/4 | 20 3/4 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 4400 |
19359 | RNBpC | 15900 | 25 13/32 | 0 | |||||
19360 | RNBpD | 747800 | 21 63/64 | 0 | |||||
19361 | RNBpE | 50600 | 25 3/4 | 0 | |||||
19362 | RNCO | 0 | 0 | ||||||
19363 | RNDEY | 0 | 7.3984 | 0 | |||||
19364 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | |||
19365 | RNIC | 600 | 6 | 5 7/8 | 6 1/4 | 0 | |||
19366 | RNJ | 700 | 12 1/4 | 0 | |||||
19367 | RNLXX | 0 | 0.46 | 4.50 | 4.60 | 250 | |||
19368 | RNMC | 50 | 360.0000 | 0 | |||||
19369 | RNO | 500 | 8 1/4 | 6 | 9 | 0 | |||
19370 | RNRC | 200 | 13 1/2 | 13 1/2 | 14 | 0 | |||
19371 | RNREF | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 3/4 | 30 7/8 | 200 |
19372 | RNTK | 1800 | 19/32 | 9/16 | 5/8 | 0 | |||
19373 | RNTL | 200 | 0.0100 | 0 | |||||
19374 | RNTXX | 0 | 0.50 | 3.17 | 3.33 | 570 | |||
19375 | RNY | 2000 | 12 5/8 | 0 | |||||
19376 | RNYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.82 | 3.73 | 3073 |
19377 | RNpB | 100 | 25 7/8 | 25 3/8 | 26 | 0 | |||
19378 | RNpC | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 5/8 | 300 |
19379 | RNpDw | 0 | 0 | ||||||
19380 | RNpT | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 26 1/8 | 400 |
19381 | ROAD | 0 | 0 | ||||||
19382 | ROADV | 500 | 16 3/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 1/2 | 17 1/2 | 6700 |
19383 | ROAL | 75000 | 0.0200 | 0 | |||||
19384 | ROBC | 500 | 1 5/8 | 0 | |||||
19385 | ROBEU | 0 | 0 | ||||||
19386 | ROBN | 400 | 30 | 30 | 30 | 29 1/2 | 28 1/2 | 30 | 13600 |
19387 | ROBO | 0 | 0 | ||||||
19388 | ROBOF | 2900 | 5/8 | 5/8 | 3/4 | 0 | |||
19389 | ROBV | 1000 | 22 1/2 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 22600 |
19390 | ROC | 2000 | 10 | 10 | 10 1/4 | 0 | |||
19391 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | |||
19392 | ROCF | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 400 |
19393 | ROCH | 900 | 0.0500 | 0 | |||||
19394 | ROCK | 200 | 12 1/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 3/4 | 2800 |
19395 | ROCM | 100 | 17 | 15 | 17 | 0 | |||
19396 | RODM | 0 | 0 | ||||||
19397 | RODMY | 0 | 0 | ||||||
19398 | ROFC | 0 | 0 | ||||||
19399 | ROG | 400 | 22 7/8 | 0 | |||||
19400 | ROGEL | 100 | 63.5000 | 0 | |||||
19401 | ROGEM | 100 | 53.4500 | 0 | |||||
19402 | ROGEO | 300 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | 300 | ||
19403 | ROGEP | 100 | 97.7000 | 100 | |||||
19404 | ROGI | 0 | 0 | ||||||
19405 | ROH | 100 | 64 1/2 | 64 3/4 | 65 3/8 | 0 | |||
19406 | ROHH | 0 | 0 | ||||||
19407 | ROHHY | 0 | 0 | ||||||
19408 | ROIX | 100 | 15 3/4 | 16 | 16 | 14 3/4 | 14 3/4 | 15 3/4 | 4300 |
19409 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
19410 | ROIXY | 0 | 0 | ||||||
19411 | ROK | 100 | 54 5/8 | 54 1/2 | 55 | 0 | |||
19412 | ROKp | 0 | 997 7/8 | 999 1/8 | 0 | ||||
19413 | ROKpB | 400 | 375 | 350 | 410 | 0 | |||
19414 | ROL | 100 | 22 1/4 | 22 1/8 | 22 3/8 | 0 | |||
19415 | ROM | 100 | 18 1/4 | 18 3/8 | 19 1/8 | 0 | |||
19416 | ROMC | 100 | 23 1/2 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 2900 |
19417 | ROMCF | 0 | 0 | ||||||
19418 | ROMT | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 | 1200 |
19419 | RON | 1200 | 32 15/16 | 0 | |||||
19420 | RONC | 1500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 | 11600 |
19421 | RONCP | 1300 | 2.6250 | 0 | |||||
19422 | RONE | 2500 | 1.3750 | 1.0000 | 1.6250 | 0 | |||
19423 | ROOF | 188 | 20 | 17 1/2 | 25 | 0 | |||
19424 | ROOFD | 100 | 15 | 12 1/2 | 17 1/2 | 0 | |||
19425 | ROPC | 1500 | 2.1000 | 0 | |||||
19426 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | |||
19427 | ROPR | 300 | 37 1/2 | 36 3/4 | 37 1/2 | 36 3/4 | 36 3/4 | 38 1/8 | 500 |
19428 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | |||
19429 | ROR | 0 | 0 | ||||||
19430 | ROSE | 800 | 24 5/8 | 24 3/4 | 25 | 24 5/8 | 24 5/8 | 25 | 12700 |
19431 | ROSS | 7500 | 2 31/32 | 2 13/16 | 3 1/8 | 2 13/16 | 2 7/8 | 3 3/16 | 75700 |
19432 | ROST | 500 | 19 | 19 15/16 | 20 | 18 7/8 | 18 7/8 | 19 1/8 | 246200 |
19433 | ROSX | 700 | 0.1250 | 0 | |||||
19434 | ROTC | 700 | 28 1/8 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 12100 |
19435 | ROTI | 0 | 0 | ||||||
19436 | ROTIW | 0 | 0 | ||||||
19437 | ROTO | 300 | 33 3/4 | 31 | 33 3/4 | 0 | |||
19438 | ROU | 500 | 24 3/4 | 24 1/2 | 25 1/8 | 0 | |||
19439 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | ||||
19440 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | |||
19441 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | |||
19442 | ROVC | 1000 | 0.1700 | 0.1600 | 0.2500 | 0 | |||
19443 | ROW | 1000 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | |||
19444 | ROYL | 500 | 2 1/4 | 2 1/8 | 2 1/4 | 0 | |||
19445 | RP | 200 | 22 1/8 | 21 7/8 | 22 1/4 | 0 | |||
19446 | RPAP | 0 | 0 | ||||||
19447 | RPAPF | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 49600 |
19448 | RPATY | 0 | 23.1250 | 0 | |||||
19449 | RPB | 2800 | 3/4 | 0 | |||||
19450 | RPBAX | 0 | 13.24 | 13.24 | 13.24 | 0 | |||
19451 | RPBL | 500 | 9.5000 | 0 | |||||
19452 | RPBS | 0 | 0 | ||||||
19453 | RPBT | 25000 | 3.0000 | 0 | |||||
19454 | RPCL | 0 | 0 | ||||||
19455 | RPCLF | 100 | 1 3/4 | 1 3/4 | 2 | 0 | |||
19456 | RPCO | 0 | 0 | ||||||
19457 | RPCX | 1000 | 20 1/4 | 20 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/2 | 80700 |
19458 | RPEAX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 |
19459 | RPETY | 0 | 0 | ||||||
19460 | RPFCX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.97 | 0 |
19461 | RPFEX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 |
19462 | RPFGX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.14 | 0 |
19463 | RPFRX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 17.20 | 0 |
19464 | RPGGX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
19465 | RPGXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.91 | 4.93 | 3610 |
19466 | RPHGF | 0 | 0 | ||||||
19467 | RPIA | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | |||
19468 | RPIBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
19469 | RPII | 3500 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 6100 |
19470 | RPMGX | 0 | 19.84 | 19.84 | 19.84 | 0 | |||
19471 | RPOA | 0 | 0 | ||||||
19472 | RPOL | 0 | 0 | ||||||
19473 | RPOLY | 0 | 0 | ||||||
19474 | RPON | 500 | 14.5000 | 0 | |||||
19475 | RPOW | 300 | 16 5/8 | 16 1/2 | 16 5/8 | 16 1/4 | 16 1/4 | 16 5/8 | 28600 |
19476 | RPOWG | 8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 43 1/4 | 18 |
19477 | RPOpA | 300 | 25 | 24 3/4 | 25 1/8 | 0 | |||
19478 | RPR | 300 | 51 3/8 | 51 7/8 | 52 3/8 | 0 | |||
19479 | RPS | 5000 | 4 3/4 | 4 3/8 | 5 | 0 | |||
19480 | RPSE | 8500 | 0.1562 | 0 | |||||
19481 | RPSGX | 0 | 4.46 | 4.46 | 4.46 | 0 | |||
19482 | RPSIX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
19483 | RPSY | 1200 | 0.0050 | 0 | |||||
19484 | RPTC | 200 | 28.0000 | 28.0000 | 29.5000 | 0 | |||
19485 | RPTG | 10000 | 0.0010 | 0 | |||||
19486 | RPX | 100 | 5 3/8 | 2 | 3 | 0 | |||
19487 | RR | 200 | 2 | 2 | 2 | 2 | 200 | ||
19488 | RRAC | 4000 | 4.8125 | 4.8750 | 5.1875 | 0 | |||
19489 | RRACW | 5000 | 0.3850 | 0.2500 | 0.6250 | 0 | |||
19490 | RRF | 500 | 5 1/2 | 0 | |||||
19491 | RRI | 0 | 0 | ||||||
19492 | RROYA | 1000 | 16.0000 | 14.7500 | 16.5000 | 0 | |||
19493 | RRR | 16000 | 21 3/4 | 0 | |||||
19494 | RRRw | 0 | 21 | 22 1/2 | 0 | ||||
19495 | RRS | 0 | 322.74 | 0 | |||||
19496 | RRVG | 500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 2.5000 | 500 |
19497 | RS | 1000 | 18 1/2 | 19 1/4 | 20 1/4 | 0 | |||
19498 | RSC | 100 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
19499 | RSCOX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
19500 | RSCR | 2500 | 17 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 18900 |
19501 | RSDCX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 |
19502 | RSDIX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.69 | 0 |
19503 | RSE | 300 | 19 | 19 | 19 | 19 | 18 7/8 | 19 3/8 | 300 |
19504 | RSEGX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0 |
19505 | RSEpA | 200 | 50 1/8 | 50 7/8 | 51 5/8 | 0 | |||
19506 | RSEpZ | 200 | 25 | 24 3/4 | 25 | 24 3/4 | 1200 | ||
19507 | RSFC | 800 | 5 1/2 | 5 3/8 | 5 3/4 | 0 | |||
19508 | RSFCO | 600 | 11 3/4 | 11 5/8 | 12 1/4 | 0 | |||
19509 | RSFCP | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 | 14 3/8 | 200 |
19510 | RSGI | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 | 100 |
19511 | RSGIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
19512 | RSGVX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
19513 | RSGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.16 | 5.32 | 4277 |
19514 | RSI | 0 | 207.55 | 0 | |||||
19515 | RSIAX | 0 | 30.70 | 30.70 | 30.70 | 0 | |||
19516 | RSIBX | 0 | 28.83 | 28.83 | 28.83 | 0 | |||
19517 | RSICX | 0 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0 |
19518 | RSID | 10000 | 0.1000 | 0.0700 | 0.1200 | 0 | |||
19519 | RSIEX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.96 | 0 |
19520 | RSIFX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 |
19521 | RSIGX | 0 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0 |
19522 | RSIH | 1700 | 0.0700 | 0.0700 | 0.1600 | 0 | |||
19523 | RSIIF | 0 | 0 | ||||||
19524 | RSIS | 500 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | |||
19525 | RSISX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 |
19526 | RSIVX | 0 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0 |
19527 | RSMCX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
19528 | RSMI | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5625 | 2000 |
19529 | RSMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.22 | 5.43 | 6877 |
19530 | RSND | 500 | 8 31/64 | 8 | 8 1/2 | 8 | 8 1/4 | 8 1/2 | 43000 |
19531 | RSP | 1700 | 24 | 23 5/8 | 24 1/4 | 0 | |||
19532 | RSPw | 0 | 0 | ||||||
19533 | RSR | 200 | 15 5/8 | 0 | |||||
19534 | RSRV | 2000 | 24.2500 | 0 | |||||
19535 | RSSLY | 0 | 0 | ||||||
19536 | RST | 0 | 0 | ||||||
19537 | RSTAF | 1000 | 1 | 9/16 | 1 5/16 | 0 | |||
19538 | RSTEX | 0 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0 |
19539 | RSTO | 2000 | 1 23/32 | 1 9/16 | 1 23/32 | 1 9/16 | 1 11/16 | 1 3/4 | 27700 |
19540 | RSTOW | 300 | 1/16 | 1/16 | 3/32 | 0 | |||
19541 | RSTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.17 | 4.03 | 3194 |
19542 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
19543 | RSVPX | 0 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0 |
19544 | RSWSY | 0 | 0 | ||||||
19545 | RSXIX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
19546 | RSXLX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
19547 | RSYS | 100 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/4 | 12 | 2900 |
19548 | RTAWX | 0 | 33.50 | 33.50 | 35.17 | 0 | |||
19549 | RTBCX | 0 | 33.67 | 33.67 | 35.35 | 0 | |||
19550 | RTCC | 17 | 1.5008 | 0 | |||||
19551 | RTEC | 1200 | 8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 3/4 | 8 1/4 | 21700 |
19552 | RTEL | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/32 | 9 | 9 3/4 | 8500 |
19553 | RTETX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
19554 | RTEX | 5000 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 11700 |
19555 | RTEXX | 0 | 0.48 | 3.25 | 3.56 | 1512 | |||
19556 | RTFDX | 0 | 36.43 | 36.43 | 36.43 | 0 | |||
19557 | RTFTX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
19558 | RTFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.04 | 3.63 | 22366 |
19559 | RTGSX | 0 | 13.42 | 13.42 | 14.09 | 0 | |||
19560 | RTI | 1000 | 9 1/8 | 8 7/8 | 9 | 0 | |||
19561 | RTIC | 15000 | 2 17/64 | 2 1/4 | 2 17/64 | 2 1/4 | 2 1/4 | 2 7/16 | 63000 |
19562 | RTII | 2000 | 2 1/16 | 1 13/16 | 2 1/8 | 0 | |||
19563 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | |||
19564 | RTL | 0 | 216.07 | 216.73 | 216.73 | 215.30 | 0 | ||
19565 | RTMCX | 0 | 32.66 | 32.66 | 34.29 | 0 | |||
19566 | RTMF | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3600 | 200 |
19567 | RTMXX | 0 | 0.47 | 4.81 | 4.94 | 1525 | |||
19568 | RTN | 100 | 45 3/4 | 46 7/8 | 47 1/2 | 0 | |||
19569 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | ||||
19570 | RTOKY | 0 | 0 | ||||||
19571 | RTRS | 0 | 0 | ||||||
19572 | RTRSY | 100 | 56 1/4 | 56 1/4 | 56 1/2 | 56 15/64 | 56 1/4 | 56 1/2 | 72700 |
19573 | RTSE | 0 | 0 | ||||||
19574 | RTST | 2000 | 5 3/4 | 5 1/4 | 5 7/8 | 5 1/8 | 5 1/2 | 5 7/8 | 50300 |
19575 | RTT | 0 | 3 3/4 | 4 1/2 | 0 | ||||
19576 | RTTL | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/2 | 2000 |
19577 | RTTXX | 0 | 0.34 | 5.35 | 5.51 | 5133 | |||
19578 | RTWI | 1000 | 26 1/4 | 25 1/4 | 27 | 0 | |||
19579 | RTWO | 10000 | 0.0300 | 0 | |||||
19580 | RTZ | 300 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 56 7/8 | 57 3/8 | 300 |
19581 | RTZA | 0 | 0 | ||||||
19582 | RUA | 0 | 351.68 | 350.83 | 351.68 | 350.72 | 0 | ||
19583 | RUBB | 1000 | 4 1/16 | 4 1/8 | 4 1/8 | 4 1/16 | 3 3/4 | 4 1/16 | 3100 |
19584 | RUDY | 7000 | 2.5000 | 2.5000 | 2.6250 | 2.5000 | 2.2500 | 2.6250 | 11400 |
19585 | RUI | 0 | 329.06 | 328.21 | 329.06 | 328.11 | 0 | ||
19586 | RUK | 200 | 31 1/2 | 30 7/8 | 32 1/8 | 0 | |||
19587 | RULE | 500 | 15 | 14 3/4 | 15 3/8 | 0 | |||
19588 | RUMC | 1000 | 0.0150 | 0 | |||||
19589 | RUMXX | 0 | 0.13 | 5.06 | 5.20 | 223 | |||
19590 | RUN | 1100 | 4 3/4 | 4 5/8 | 5 | 0 | |||
19591 | RUNR | 6000 | 4 13/16 | 4 3/4 | 5 1/8 | 0 | |||
19592 | RUOK | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 2500 |
19593 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
19594 | RUOKU | 1000 | 5/8 | 0 | |||||
19595 | RUOKW | 10000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 10000 |
19596 | RUOKZ | 8500 | 3/32 | 3/32 | 3/16 | 0 | |||
19597 | RURL | 5000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 20900 |
19598 | RUS | 100 | 13 3/8 | 13 1/8 | 13 1/2 | 0 | |||
19599 | RUS.A | 0 | 0 | ||||||
19600 | RUS.B | 0 | 0 | ||||||
19601 | RUSA | 0 | 0 | ||||||
19602 | RUSAF | 1000 | 2 43/64 | 2 1/2 | 3 | 0 | |||
19603 | RUSC | 10500 | 0.0010 | 0 | |||||
19604 | RUSI | 0 | 0 | ||||||
19605 | RUSIA | 0 | 0 | ||||||
19606 | RUSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.94 | 5.09 | 10898 |
19607 | RUT | 0 | 312.39 | 312.19 | 312.40 | 311.64 | 0 | ||
19608 | RUTXX | 0 | 0.71 | 4.58 | 4.60 | 1486 | |||
19609 | RUV | 0 | 310.68 | 310.68 | 310.68 | 310.68 | 0 | ||
19610 | RVALX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
19611 | RVCEX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.09 | 0 |
19612 | RVCFX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.64 | 0 |
19613 | RVCGX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.46 | 0 |
19614 | RVCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.52 | 4.60 | 1550 |
19615 | RVEE | 300 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 8200 |
19616 | RVFD | 5000 | 13 5/8 | 13 7/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 7/8 | 10600 |
19617 | RVGXX | 0 | 0.30 | 5.10 | 5.24 | 1509 | |||
19618 | RVHC | 200 | 8.5000 | 8.0000 | 8.5000 | 0 | |||
19619 | RVR | 100 | 5 1/2 | 0 | |||||
19620 | RVSB | 100 | 16 7/8 | 16 | 17 1/2 | 0 | |||
19621 | RVT | 100 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | |||
19622 | RVTL | 200 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 25.7500 | 600 |
19623 | RVTNX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.11 | 0 |
19624 | RVW | 500 | 19 1/4 | 19 1/4 | 19 5/8 | 0 | |||
19625 | RWAGY | 0 | 0 | ||||||
19626 | RWAY | 200 | 9 1/8 | 8 3/4 | 9 1/8 | 0 | |||
19627 | RWCI | 100 | 7.7500 | 0 | |||||
19628 | RWEO | 0 | 0 | ||||||
19629 | RWEOY | 0 | 0 | ||||||
19630 | RWIN | 300 | 31 1/4 | 30 3/4 | 31 1/2 | 30 3/8 | 31 1/4 | 31 1/2 | 274400 |
19631 | RWMC | 300 | 1.0625 | 0.7500 | 1.1250 | 0 | |||
19632 | RWPI | 2000 | 2.2500 | 2.0000 | 2.2500 | 0 | |||
19633 | RWTI | 500 | 20 3/4 | 19 1/4 | 20 7/8 | 19 1/4 | 20 3/8 | 20 7/8 | 25000 |
19634 | RWTIW | 5000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 1/4 | 6 1/8 | 8500 |
19635 | RXL | 300 | 13 5/8 | 13 1/4 | 13 3/4 | 0 | |||
19636 | RXM | 1000 | 11/16 | 0 | |||||
19637 | RXMG | 10000 | 0.0625 | 0 | |||||
19638 | RXN | 200 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | |||
19639 | RXR | 100 | 28 | 27 5/8 | 28 1/8 | 0 | |||
19640 | RXRA | 0 | 0 | ||||||
19641 | RXSD | 200 | 19 5/8 | 20 1/8 | 20 1/8 | 19 5/8 | 19 5/8 | 20 | 18900 |
19642 | RXT | 0 | 43 5/8 | 44 1/8 | 0 | ||||
19643 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | |||
19644 | RXTXX | 0 | 0.47 | 3.36 | 3.44 | 1934 | |||
19645 | RY | 4600 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 4600 | ||
19646 | RYAN | 500 | 7 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 | 18300 |
19647 | RYC | 100 | 52 3/4 | 53 5/8 | 54 | 0 | |||
19648 | RYCEY | 0 | 0 | ||||||
19649 | RYEE | 17000 | 0.0050 | 0.0075 | 0.0175 | 0 | |||
19650 | RYEQX | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
19651 | RYFL | 3000 | 27/32 | 27/32 | 27/32 | 25/32 | 13/16 | 27/32 | 5000 |
19652 | RYGBX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
19653 | RYJUX | 0 | 8.64 | 8.64 | 8.64 | 0 | |||
19654 | RYK | 500 | 16 5/8 | 16 | 17 | 0 | |||
19655 | RYKA | 2000 | 0.2700 | 0.2187 | 0.2700 | 0.2187 | 0.2187 | 0.2700 | 11000 |
19656 | RYL | 200 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | |||
19657 | RYMXX | 0 | 0.03 | 4.69 | 4.99 | 1411 | |||
19658 | RYN | 200 | 33 3/8 | 34 1/4 | 34 3/4 | 0 | |||
19659 | RYN.V | 0 | 0 | ||||||
19660 | RYNVX | 0 | 14.02 | 14.02 | 14.02 | 0 | |||
19661 | RYO | 3000 | 4 5/16 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/8 | 4 1/2 | 7600 |
19662 | RYOCX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
19663 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | |||
19664 | RYOTX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
19665 | RYPMX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
19666 | RYPRX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 |
19667 | RYR | 2500 | 15/16 | 1 1/4 | 1 5/8 | 0 | |||
19668 | RYURX | 0 | 8.04 | 8.04 | 8.04 | 0 | |||
19669 | RYVFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
19670 | S | 200 | 41 3/8 | 41 3/4 | 41 3/4 | 41 1/8 | 41 1/4 | 41 1/2 | 21400 |
19671 | S.AGA | 0 | 0 | ||||||
19672 | S.AKT | 0 | 0 | ||||||
19673 | S.ASG | 0 | 0 | ||||||
19674 | S.AST | 0 | 0 | ||||||
19675 | S.ATC | 0 | 0 | ||||||
19676 | S.ATL | 0 | 0 | ||||||
19677 | S.AVT | 0 | 0 | ||||||
19678 | S.CAT | 0 | 0 | ||||||
19679 | S.CIC | 0 | 0 | ||||||
19680 | S.ESL | 0 | 0 | ||||||
19681 | S.FER | 0 | 0 | ||||||
19682 | S.FOH | 0 | 0 | ||||||
19683 | S.IKA | 0 | 0 | ||||||
19684 | S.INC | 0 | 0 | ||||||
19685 | S.INV | 0 | 0 | ||||||
19686 | S.MOD | 0 | 0 | ||||||
19687 | S.MTP | 0 | 0 | ||||||
19688 | S.NBK | 0 | 0 | ||||||
19689 | S.NOR | 0 | 0 | ||||||
19690 | S.OKP | 0 | 0 | ||||||
19691 | S.OMG | 0 | 0 | ||||||
19692 | S.PER | 0 | 0 | ||||||
19693 | S.PRC | 0 | 0 | ||||||
19694 | S.PRV | 0 | 0 | ||||||
19695 | S.RAT | 0 | 0 | ||||||
19696 | S.SAA | 0 | 0 | ||||||
19697 | S.SCA | 0 | 0 | ||||||
19698 | S.SEB | 0 | 0 | ||||||
19699 | S.SGI | 0 | 0 | ||||||
19700 | S.SHB | 0 | 0 | ||||||
19701 | S.SKA | 0 | 0 | ||||||
19702 | S.STE | 0 | 0 | ||||||
19703 | S.STO | 0 | 0 | ||||||
19704 | S.SVD | 0 | 0 | ||||||
19705 | S.SWB | 0 | 0 | ||||||
19706 | S.THI | 0 | 0 | ||||||
19707 | S.TID | 0 | 0 | ||||||
19708 | S.TLA | 0 | 0 | ||||||
19709 | S.TRG | 0 | 0 | ||||||
19710 | S.TRL | 0 | 0 | ||||||
19711 | SA | 1000 | 2 5/8 | 0 | |||||
19712 | SAB | 200 | 7 3/8 | 0 | |||||
19713 | SABB | 600 | 29.6250 | 29.6250 | 29.6250 | 29.6250 | 29.6250 | 30.0000 | 1100 |
19714 | SABC | 300 | 14 | 13 | 14 | 0 | |||
19715 | SABH | 300 | 18.5000 | 0 | |||||
19716 | SAC | 0 | 0 | ||||||
19717 | SACE | 1000 | 15.7500 | 15.7500 | 16.2500 | 0 | |||
19718 | SACPX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 |
19719 | SACp | 200 | 34 51/64 | 0 | |||||
19720 | SADL | 100 | 7 1/2 | 6 1/2 | 7 1/2 | 0 | |||
19721 | SAF | 1400 | 13 5/8 | 17 | 17 3/8 | 0 | |||
19722 | SAFC | 800 | 35 1/4 | 35 1/4 | 35 1/2 | 35 1/4 | 35 1/4 | 35 1/2 | 21600 |
19723 | SAFE | 500 | 15 | 14 1/2 | 15 | 0 | |||
19724 | SAFEX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
19725 | SAFF | 200 | 19.1250 | 0 | |||||
19726 | SAFGX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
19727 | SAFHX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 |
19728 | SAFIX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 |
19729 | SAFM | 1500 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 3000 |
19730 | SAFQX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
19731 | SAFR | 500 | 1.3750 | 0 | |||||
19732 | SAFT | 4500 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 1/2 | 15 1/4 | 26000 |
19733 | SAFXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.99 | 5.14 | 1604 |
19734 | SAGBX | 0 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0 |
19735 | SAGC | 500 | 4 1/2 | 4 1/8 | 4 1/2 | 0 | |||
19736 | SAGCW | 6000 | 3/4 | 1/2 | 3/4 | 0 | |||
19737 | SAGCX | 0 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0 |
19738 | SAGE | 0 | 0 | ||||||
19739 | SAGG | 100 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 200 | ||
19740 | SAGR | 0 | 0 | ||||||
19741 | SAGTX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
19742 | SAGWX | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.61 | 0 |
19743 | SAHYX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 |
19744 | SAI | 200 | 46 1/2 | 45 3/8 | 45 3/4 | 0 | |||
19745 | SAIFX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
19746 | SAII | 1000 | 0.7500 | 0.7500 | 0.9375 | 0 | |||
19747 | SAIL | 800 | 21 1/4 | 20 3/4 | 21 1/2 | 0 | |||
19748 | SAIpB | 100 | 26 1/2 | 0 | |||||
19749 | SAIpD | 13500 | 44 7/8 | 0 | |||||
19750 | SAIpE | 200 | 69 | 0 | |||||
19751 | SAIpT | 200 | 27 1/4 | 0 | |||||
19752 | SAIpTw | 0 | 0 | ||||||
19753 | SAIpV | 400 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 6000 | ||
19754 | SAJ | 200 | 34 3/8 | 0 | |||||
19755 | SAKE | 2000 | 0.0010 | 0 | |||||
19756 | SAL | 2500 | 9 | 9 | 9 | 9 | 2500 | ||
19757 | SALD | 700 | 6 1/4 | 6 1/4 | 6 17/64 | 6 1/4 | 6 1/4 | 6 1/2 | 2800 |
19758 | SALT | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 2900 |
19759 | SALV | 50000 | 5/8 | 13/16 | 13/16 | 5/8 | 5/8 | 3/4 | 172500 |
19760 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | |||
19761 | SALVW | 5500 | 1/8 | 1/8 | 5/16 | 0 | |||
19762 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | |||
19763 | SAM | 100 | 23 7/8 | 23 7/8 | 24 1/4 | 0 | |||
19764 | SAMC | 800 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/4 | 800 |
19765 | SAMD | 0 | 0 | ||||||
19766 | SAMI | 24500 | 0.0001 | 0 | |||||
19767 | SAML | 1000 | 1 1/16 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 10100 |
19768 | SAMRX | 0 | 0.76 | 0.76 | 0.76 | 0 | |||
19769 | SAMS | 0 | 0 | ||||||
19770 | SAMUX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
19771 | SAND | 100 | 3 1/4 | 2 1/4 | 3 1/4 | 0 | |||
19772 | SANG | 500 | 11 15/16 | 11 7/8 | 12 | 11 5/8 | 11 3/4 | 12 | 79700 |
19773 | SANM | 500 | 47 1/2 | 48 3/4 | 48 3/4 | 46 1/8 | 46 3/4 | 47 1/2 | 52100 |
19774 | SANO | 200 | 11 3/4 | 11 7/8 | 12 | 11 3/4 | 11 5/8 | 12 | 4000 |
19775 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | |||
19776 | SANT | 400 | 2.0000 | 0 | |||||
19777 | SANXX | 0 | 0.47 | 5.35 | 5.49 | 4372 | |||
19778 | SANY | 0 | 0 | ||||||
19779 | SANYY | 100 | 31 1/2 | 30 3/4 | 31 1/4 | 0 | |||
19780 | SAOPX | 0 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0 |
19781 | SAPBX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
19782 | SAPH | 0 | 0 | ||||||
19783 | SAPHY | 0 | 0 | ||||||
19784 | SAPSX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 |
19785 | SAR | 500 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | |||
19786 | SARH | 1000 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
19787 | SARN | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.6250 | 1000 |
19788 | SAS | 200 | 15 5/8 | 12 | 24 | 0 | |||
19789 | SASO | 0 | 0 | ||||||
19790 | SASOY | 500 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 600 |
19791 | SASPX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
19792 | SASR | 1600 | 35.0000 | 0 | |||||
19793 | SASSX | 0 | 0.62 | 0.62 | 0.62 | 0 | |||
19794 | SATC | 500 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 4800 |
19795 | SATH | 200 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 500 |
19796 | SATI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
19797 | SAV | 0 | 615.22 | 615.22 | 615.22 | 615.22 | 0 | ||
19798 | SAVB | 200 | 19 | 19 | 19 | 19 | 19 | 21 | 200 |
19799 | SAVL | 0 | 0 | ||||||
19800 | SAVLY | 1000 | 15 1/4 | 15 | 15 3/8 | 0 | |||
19801 | SAVO | 500 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | |||
19802 | SAVpB | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 600 | ||
19803 | SAYT | 7000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 7100 |
19804 | SAZBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
19805 | SAZZ | 100 | 0.0450 | 0.0400 | 0.0800 | 0 | |||
19806 | SB | 200 | 35 1/4 | 35 7/8 | 36 3/8 | 0 | |||
19807 | SBA | 300 | 21 3/4 | 21 3/4 | 22 1/4 | 0 | |||
19808 | SBAAX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.83 | 0 |
19809 | SBABX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 |
19810 | SBALX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.04 | 0 |
19811 | SBAM | 200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.7500 | 2200 |
19812 | SBATX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
19813 | SBAY | 0 | 0 | ||||||
19814 | SBBNX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.66 | 0 |
19815 | SBC | 100 | 58 | 58 | 58 | 58 | 57 3/4 | 58 3/8 | 100 |
19816 | SBCF | 300 | 30.5000 | 0 | |||||
19817 | SBCFA | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 200 |
19818 | SBCGX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.12 | 0 |
19819 | SBCIX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.44 | 0 |
19820 | SBCN | 700 | 17 7/8 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/2 | 4400 |
19821 | SBCO | 100 | 205 | 200 | 250 | 0 | |||
19822 | SBCP | 2000 | 33.2500 | 0 | |||||
19823 | SBCTX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.38 | 0 |
19824 | SBCXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.14 | 5.31 | 232210 |
19825 | SBDFX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.72 | 0 |
19826 | SBE | 400 | 55 3/4 | 55 1/8 | 55 1/2 | 0 | |||
19827 | SBEAX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.28 | 0 |
19828 | SBEBX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 |
19829 | SBEI | 100 | 12 | 11 3/4 | 12 3/4 | 0 | |||
19830 | SBEP | 0 | 0 | ||||||
19831 | SBET | 2000 | 0.7500 | 0.7500 | 1.1250 | 0 | |||
19832 | SBF | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 3/8 | 100 |
19833 | SBFCX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
19834 | SBFFX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 |
19835 | SBFL | 700 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | |||
19836 | SBFLX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.09 | 0 |
19837 | SBFXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.84 | 4.98 | 248 |
19838 | SBG | 600 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | |||
19839 | SBGA | 500 | 10.2500 | 0 | |||||
19840 | SBGBX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
19841 | SBGCX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
19842 | SBGI | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 4800 |
19843 | SBGIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.26 | 0 |
19844 | SBGLX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.15 | 0 |
19845 | SBGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.91 | 5.12 | 1219 |
19846 | SBH | 100 | 55 1/2 | 55 | 55 5/8 | 0 | |||
19847 | SBHA | 0 | 0 | ||||||
19848 | SBHC | 900 | 7.9328 | 100 | |||||
19849 | SBHP | 0 | 0 | ||||||
19850 | SBHYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
19851 | SBI | 700 | 10 7/16 | 10 3/8 | 10 7/16 | 10 3/8 | 2400 | ||
19852 | SBIA | 1000 | 2.2812 | 2.2500 | 2.5000 | 0 | |||
19853 | SBIB | 900 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | |||
19854 | SBIBX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 |
19855 | SBICX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0 |
19856 | SBID | 5000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
19857 | SBIDX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
19858 | SBIEX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 18.54 | 0 |
19859 | SBIG | 0 | 0 | ||||||
19860 | SBIGE | 600 | 1 13/16 | 1 13/16 | 1 7/8 | 1 11/16 | 1 3/4 | 1 15/16 | 12300 |
19861 | SBIK | 200 | 7.0000 | 6.0000 | 8.0000 | 0 | |||
19862 | SBIO | 5000 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 17700 |
19863 | SBIT | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 3/4 | 300 |
19864 | SBK/WD | 0 | 0 | ||||||
19865 | SBKI | 8334 | 6.0000 | 0 | |||||
19866 | SBL | 200 | 36 7/8 | 36 3/8 | 36 3/4 | 0 | |||
19867 | SBLCX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
19868 | SBLG | 0 | 0 | ||||||
19869 | SBLGF | 0 | 0 | ||||||
19870 | SBLI | 500 | 2 11/16 | 2 11/16 | 2 11/16 | 2 5/8 | 2 11/16 | 2 3/4 | 4500 |
19871 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | |||
19872 | SBLTX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.85 | 0 |
19873 | SBM | 500 | 5 3/8 | 0 | |||||
19874 | SBMBX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 |
19875 | SBMCX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
19876 | SBMGX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.75 | 0 |
19877 | SBMIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.95 | 0 |
19878 | SBN | 1200 | 2 15/16 | 2 1/2 | 2 13/16 | 0 | |||
19879 | SBNE | 0 | 0 | ||||||
19880 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | |||
19881 | SBNK | 200 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 1200 |
19882 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | |||
19883 | SBNRX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.81 | 0 |
19884 | SBNXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.43 | 4.53 | 2267 |
19885 | SBNYX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.07 | 0 |
19886 | SBO | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 | 26 5/8 | 100 |
19887 | SBOAX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.97 | 0 |
19888 | SBOBX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 |
19889 | SBON | 1200 | 0.1500 | 0.1500 | 0.2200 | 0 | |||
19890 | SBOS | 500 | 40 1/2 | 39 3/4 | 40 1/2 | 39 3/4 | 39 3/4 | 40 1/2 | 600 |
19891 | SBP | 5000 | 11/16 | 0 | |||||
19892 | SBR | 100 | 8 | 8 3/8 | 8 3/4 | 0 | |||
19893 | SBRD | 200 | 5 | 5 | 6 1/2 | 0 | |||
19894 | SBRXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.02 | 5.17 | 12228 |
19895 | SBS | 100 | 26 5/8 | 21 | 21 7/8 | 0 | |||
19896 | SBSE | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 8 1/4 | 200 |
19897 | SBSH | 0 | 0 | ||||||
19898 | SBSHX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
19899 | SBSTX | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0 |
19900 | SBT | 2000 | 14 | 0 | |||||
19901 | SBTC | 0 | 0 | ||||||
19902 | SBTL | 0 | 0 | ||||||
19903 | SBTV | 0 | 0 | ||||||
19904 | SBTVF | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/8 | 22 1/4 | 22 3/4 | 1900 |
19905 | SBTVG | 50 | 103 3/4 | 103 | 104 | 0 | |||
19906 | SBTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.11 | 5.30 | 1288 |
19907 | SBUF | 4000 | 9/16 | 15/32 | 9/16 | 15/32 | 15/32 | 9/16 | 10900 |
19908 | SBUFW | 11000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 11000 |
19909 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | |||
19910 | SBUX | 500 | 17 5/8 | 18 | 18 | 17 | 17 3/8 | 17 5/8 | 747800 |
19911 | SBUXG | 1 | 118 | 116 | 117 1/2 | 0 | |||
19912 | SBUXH | 10 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 97 3/4 | 98 1/4 | 20 |
19913 | SBW | 500 | 12 1/8 | 12 | 12 1/8 | 12 | 11 7/8 | 12 3/8 | 5300 |
19914 | SBWIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
19915 | SBWR | 0 | 0 | ||||||
19916 | SBWRY | 0 | 0 | ||||||
19917 | SBYT | 2000 | 6 3/4 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 28600 |
19918 | SBpC | 200 | 25 1/2 | 0 | |||||
19919 | SBpD | 300 | 25 | 25 1/4 | 25 1/4 | 25 | 700 | ||
19920 | SC | 100 | 82 3/8 | 82 5/8 | 83 3/8 | 0 | |||
19921 | SCA | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 5/8 | 33 7/8 | 100 |
19922 | SCABX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 |
19923 | SCAL | 500 | 3 5/8 | 3 5/8 | 3 7/8 | 0 | |||
19924 | SCAN | 1000 | 2 15/16 | 2 15/16 | 3 1/16 | 0 | |||
19925 | SCAS | 1000 | 0.3125 | 0.2812 | 0.3125 | 0 | |||
19926 | SCAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.09 | 3.87 | 685 |
19927 | SCBAX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 |
19928 | SCBT | 1000 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 1000 | ||
19929 | SCC | 100 | 3/16 | 3/16 | 7/32 | 0 | |||
19930 | SCCB | 7000 | 17 1/2 | 17 1/2 | 20 | 0 | |||
19931 | SCCN | 1000 | 0.0050 | 0 | |||||
19932 | SCD.A | 0 | 0 | ||||||
19933 | SCDGX | 0 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0 |
19934 | SCDO | 100 | 12.1250 | 12.1250 | 12.1250 | 12.1250 | 100 | ||
19935 | SCDUX | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0 |
19936 | SCDVX | 0 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0 |
19937 | SCDXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.82 | 3.81 | 146 |
19938 | SCE/A | 0 | 0 | ||||||
19939 | SCE/Q | 2000 | 26 | 26 | 26 | 26 | 2000 | ||
19940 | SCEGM | 200 | 102.0000 | 0 | |||||
19941 | SCEGP | 100 | 49.5000 | 0 | |||||
19942 | SCEIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
19943 | SCEMX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
19944 | SCEP | 2700 | 1.8750 | 1.7500 | 1.9375 | 0 | |||
19945 | SCEpB | 3000 | 14 7/8 | 0 | |||||
19946 | SCEpC | 6000 | 15 1/8 | 0 | |||||
19947 | SCEpD | 100 | 15 1/2 | 0 | |||||
19948 | SCEpE | 300 | 17 | 0 | |||||
19949 | SCEpG | 500 | 20 1/4 | 0 | |||||
19950 | SCEpP | 1600 | 25 1/8 | 0 | |||||
19951 | SCF | 400 | 2 1/8 | 0 | |||||
19952 | SCFAX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.02 | 0 |
19953 | SCFBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
19954 | SCFCX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
19955 | SCFDX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
19956 | SCFIX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.87 | 0 |
19957 | SCFM | 1000 | 2 13/16 | 2 11/16 | 2 15/16 | 0 | |||
19958 | SCFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.70 | 4.97 | 372 |
19959 | SCG | 400 | 28 | 28 | 28 | 28 | 27 7/8 | 28 1/4 | 400 |
19960 | SCGAX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.58 | 0 |
19961 | SCGBX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
19962 | SCGDX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 |
19963 | SCGEX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 |
19964 | SCGN | 0 | 0 | ||||||
19965 | SCGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.84 | 4.97 | 3891 |
19966 | SCH | 600 | 20 1/2 | 20 1/2 | 20 5/8 | 20 1/2 | 19 7/8 | 20 5/8 | 1000 |
19967 | SCHL | 1000 | 71 3/4 | 72 1/4 | 72 1/4 | 71 3/4 | 71 1/4 | 72 | 1900 |
19968 | SCHN | 100 | 30 3/4 | 30 | 30 3/4 | 30 | 30 | 30 3/4 | 2300 |
19969 | SCHP | 0 | 0 | ||||||
19970 | SCHPY | 0 | 0 | ||||||
19971 | SCHR | 100 | 2 5/8 | 2 5/8 | 4 1/2 | 0 | |||
19972 | SCHVX | 0 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0 |
19973 | SCHYX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.88 | 0 |
19974 | SCI/WS | 100 | 1/2 | 3/8 | 5/8 | 0 | |||
19975 | SCIBX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
19976 | SCIEX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 |
19977 | SCII | 3200 | 0.0100 | 0.0100 | 0.5000 | 0 | |||
19978 | SCINX | 0 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0 |
19979 | SCIO | 500 | 4 5/16 | 4 1/8 | 4 5/16 | 4 1/8 | 4 3/16 | 4 5/16 | 202800 |
19980 | SCIOZ | 100 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 100 |
19981 | SCIS | 500 | 29 3/4 | 29 5/8 | 29 7/8 | 29 3/8 | 29 3/8 | 29 3/4 | 49700 |
19982 | SCIX | 0 | 0 | ||||||
19983 | SCIXF | 1000 | 14 15/16 | 14 7/8 | 15 3/4 | 14 7/8 | 14 7/8 | 15 | 43900 |
19984 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | |||
19985 | SCK | 500 | 6 | 0 | |||||
19986 | SCKT | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 7500 |
19987 | SCKTW | 3000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
19988 | SCL | 200 | 17 1/4 | 0 | |||||
19989 | SCL.B | 0 | 0 | ||||||
19990 | SCLN | 800 | 5 5/8 | 5 3/8 | 5 5/8 | 5 5/16 | 5 9/16 | 5 5/8 | 85100 |
19991 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | |||
19992 | SCLTX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
19993 | SCM | 700 | 7 1/2 | 6 1/2 | 7 1/2 | 0 | |||
19994 | SCMAX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
19995 | SCMBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 |
19996 | SCMC | 0 | 0 | ||||||
19997 | SCMI | 500 | 16.5000 | 16.0000 | 16.5000 | 16.0000 | 16.0000 | 16.5000 | 4800 |
19998 | SCMS | 3000 | 0.2700 | 0.2200 | 0.2700 | 0 | |||
19999 | SCMTX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
20000 | SCMU | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
20001 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | ||||
20002 | SCMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.89 | 5.01 | 1761 |
20003 | SCN | 200 | 18 1/8 | 16 5/8 | 17 1/4 | 0 | |||
20004 | SCND | 400 | 1.2500 | 1.2500 | 1.5000 | 0 | |||
20005 | SCNG | 1000 | 3 7/16 | 3 19/32 | 3 19/32 | 3 3/8 | 3 7/16 | 3 5/8 | 17000 |
20006 | SCNIQ | 0 | 0 | ||||||
20007 | SCNXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.12 | 3.80 | 569 |
20008 | SCNpA | 800 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 4900 | ||
20009 | SCO | 200 | 3/32 | 5/32 | 3/16 | 0 | |||
20010 | SCOBX | 0 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0 |
20011 | SCOC | 1100 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 3/4 | 30700 |
20012 | SCOEX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.81 | 0 |
20013 | SCOHX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
20014 | SCOM | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | |||
20015 | SCOMC | 4000 | 6 11/16 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 6 11/16 | 33400 |
20016 | SCON | 500 | 4 5/8 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 26900 |
20017 | SCOP | 1000 | 22 | 21 1/2 | 22 | 21 1/2 | 22 1/4 | 22 3/4 | 10900 |
20018 | SCOPX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 |
20019 | SCOR | 500 | 6 7/8 | 6 7/8 | 7 1/8 | 0 | |||
20020 | SCOT | 200 | 14 | 13 3/4 | 14 3/4 | 0 | |||
20021 | SCP | 2400 | 24 7/16 | 0 | |||||
20022 | SCPAX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 |
20023 | SCPI | 6200 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
20024 | SCPP | 200 | 15.5000 | 14.7500 | 15.6250 | 0 | |||
20025 | SCPS | 2000 | 0.0100 | 0 | |||||
20026 | SCPXX | 0 | 0.46 | 5.10 | 5.24 | 3862 | |||
20027 | SCQGX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 |
20028 | SCR | 0 | 0 | ||||||
20029 | SCR.A | 0 | 0 | ||||||
20030 | SCR/A | 100 | 17 1/8 | 16 7/8 | 17 1/4 | 0 | |||
20031 | SCR/B | 200 | 17 1/4 | 16 5/8 | 17 5/8 | 0 | |||
20032 | SCRA | 0 | 0 | ||||||
20033 | SCRAX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 16.66 | 0 |
20034 | SCRB | 0 | 0 | ||||||
20035 | SCRH | 5000 | 0.6875 | 0.7000 | 0.7000 | 0.6250 | 0.6250 | 0.7000 | 36000 |
20036 | SCRI | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
20037 | SCRp | 200 | 15 1/2 | 0 | |||||
20038 | SCRpC | 200 | 18 1/2 | 0 | |||||
20039 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | |||
20040 | SCRpE | 100 | 44 3/8 | 0 | |||||
20041 | SCSBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
20042 | SCSC | 1000 | 16 1/4 | 15 7/8 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/2 | 4300 |
20043 | SCSDX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 |
20044 | SCSFX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.98 | 0 |
20045 | SCSL | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 1600 |
20046 | SCSLP | 200 | 14 | 13 1/2 | 14 1/4 | 0 | |||
20047 | SCSTX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
20048 | SCSUX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
20049 | SCSWF | 100 | 9 | 9 | 9 | 9 | 8 1/2 | 9 | 200 |
20050 | SCT | 900 | 17 | 17 5/8 | 17 3/4 | 0 | |||
20051 | SCTC | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 18900 |
20052 | SCTCG | 2 | 110 | 110 | 110 | 110 | 110 | 115 | 7 |
20053 | SCTEX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
20054 | SCTFX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
20055 | SCTI | 1000 | 7 1/8 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 3000 |
20056 | SCTIW | 500 | 2 1/8 | 2 1/8 | 3 1/8 | 0 | |||
20057 | SCTL | 3000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2812 | 3000 |
20058 | SCTQX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 7.23 | 0 |
20059 | SCTR | 1000 | 2 1/2 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 3300 |
20060 | SCTRW | 3000 | 5/8 | 5/8 | 5/8 | 5/8 | 3/8 | 5/8 | 3000 |
20061 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | |||
20062 | SCTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.79 | 4.96 | 14463 |
20063 | SCUF | 1500 | 0.3125 | 0.3125 | 1.0000 | 0 | |||
20064 | SCUR | 200 | 44 1/2 | 44 1/2 | 45 1/2 | 44 1/2 | 44 1/2 | 45 1/2 | 7800 |
20065 | SCVAX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 |
20066 | SCVL | 1500 | 3 11/16 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 3800 |
20067 | SCVSX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
20068 | SCW | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 500 | ||
20069 | SCX | 400 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 400 | ||
20070 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | |||
20071 | SCY | 100 | 3 1/8 | 0 | |||||
20072 | SCYA | 5500 | 0.0100 | 0 | |||||
20073 | SCYTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
20074 | SCZ | 0 | 0 | ||||||
20075 | SD | 1300 | 14 | 0 | |||||
20076 | SDAD | 5000 | 0.0100 | 0 | |||||
20077 | SDBC | 500 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
20078 | SDC | 900 | 1 11/16 | 1 1/2 | 2 | 0 | |||
20079 | SDCF | 1000 | 0.0010 | 0 | |||||
20080 | SDCMX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
20081 | SDDMX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
20082 | SDEL | 0 | 0 | ||||||
20083 | SDEQX | 0 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0 |
20084 | SDEV | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/16 | 1000 |
20085 | SDEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.12 | 3.73 | 1258 |
20086 | SDFIX | 0 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0 |
20087 | SDG | 200 | 28 | 26 1/8 | 26 5/8 | 0 | |||
20088 | SDGIX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 |
20089 | SDGXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.84 | 4.96 | 1846 |
20090 | SDH | 0 | 0 | ||||||
20091 | SDI | 1000 | 7 | 7 | 7 1/2 | 0 | |||
20092 | SDIAX | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.57 | 0 |
20093 | SDIBX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0 |
20094 | SDIEX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 |
20095 | SDIFX | 0 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0 |
20096 | SDII | 200 | 16 | 16 1/4 | 16 1/2 | 15 1/2 | 16 | 16 1/2 | 18700 |
20097 | SDINX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.01 | 0 |
20098 | SDITX | 0 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0 |
20099 | SDIXX | 0 | 0.47 | 5.00 | 5.13 | 5967 | |||
20100 | SDK/B | 1700 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/4 | 6700 |
20101 | SDKpB | 0 | 0 | ||||||
20102 | SDLI | 200 | 25 | 26 | 26 | 25 | 25 | 26 | 16200 |
20103 | SDMAX | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0 |
20104 | SDMGX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
20105 | SDNB | 2500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 2500 |
20106 | SDNYX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
20107 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | |||
20108 | SDOGP | 200 | 12.7000 | 0 | |||||
20109 | SDOT | 200 | 0.2500 | 0.2500 | 0.3437 | 0.2500 | 0.2500 | 0.3437 | 5700 |
20110 | SDOZ | 0 | 0 | ||||||
20111 | SDOZY | 0 | 0 | ||||||
20112 | SDOpA | 700 | 14 1/4 | 0 | |||||
20113 | SDOpB | 300 | 12 1/2 | 0 | |||||
20114 | SDOpC | 700 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 700 | ||
20115 | SDOpG | 950 | 97 5/8 | 0 | |||||
20116 | SDOpH | 1000 | 25 1/4 | 0 | |||||
20117 | SDP/B | 1000 | 5 1/8 | 4 7/8 | 5 1/4 | 0 | |||
20118 | SDPB | 0 | 0 | ||||||
20119 | SDRC | 500 | 25 1/8 | 24 1/2 | 25 1/8 | 24 1/4 | 24 7/8 | 25 1/8 | 220600 |
20120 | SDSAX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.35 | 0 |
20121 | SDSCX | 0 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0 |
20122 | SDSI | 1000 | 0.0312 | 0 | |||||
20123 | SDSK | 1000 | 16 3/4 | 16 3/8 | 17 | 16 3/8 | 16 3/8 | 16 3/4 | 5000 |
20124 | SDSZX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 |
20125 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | ||||
20126 | SDTI | 1000 | 49 1/4 | 48 3/4 | 50 | 48 1/2 | 48 1/2 | 49 1/2 | 17200 |
20127 | SDUM | 2000 | 1.3125 | 1.0000 | 1.7500 | 0 | |||
20128 | SDVR | 5000 | 0.0200 | 0 | |||||
20129 | SDW | 300 | 19 3/8 | 19 | 19 3/8 | 0 | |||
20130 | SDWpD | 100 | 44 1/4 | 0 | |||||
20131 | SDY | 200 | 12 | 0 | |||||
20132 | SDYN | 1400 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 2900 |
20133 | SDYNZ | 1000 | 1/16 | 1/16 | 3/32 | 0 | |||
20134 | SEA | 500 | 21 3/4 | 22 1/8 | 22 1/8 | 21 3/4 | 2200 | ||
20135 | SEAAX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 |
20136 | SEAB | 90100 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | |||
20137 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
20138 | SEAK | 100 | 0.0100 | 0 | |||||
20139 | SEALA | 10000 | 0.3125 | 0.2500 | 0.4375 | 0 | |||
20140 | SEAM | 2000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 19 1/2 | 2000 |
20141 | SEAS | 1800 | 0.0312 | 0 | |||||
20142 | SEB | 200 | 263 1/2 | 0 | |||||
20143 | SEBAX | 0 | 12.94 | 12.94 | 12.94 | 0 | |||
20144 | SEBDX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
20145 | SEBLX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.54 | 0 |
20146 | SEC | 200 | 17 | 17 | 17 | 17 | 16 5/8 | 17 1/8 | 200 |
20147 | SECAX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
20148 | SECD | 200 | 29 3/4 | 28 1/2 | 29 1/4 | 0 | |||
20149 | SECDP | 100 | 31 | 31 | 31 | 31 | 31 | 33 1/4 | 100 |
20150 | SECEX | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 6.85 | 0 |
20151 | SECGX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
20152 | SECH | 0 | 0 | ||||||
20153 | SECIX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.46 | 0 |
20154 | SECM | 3000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 | 3 | 3 3/8 | 15900 |
20155 | SECP | 100 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/4 | 58 3/4 | 2700 |
20156 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 0 | |||
20157 | SECUX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 7.12 | 0 |
20158 | SECX | 800 | 5 1/4 | 5 1/4 | 5 5/16 | 5 1/4 | 5 1/4 | 5 1/2 | 7100 |
20159 | SECXX | 0 | 0.55 | 3.88 | 3.96 | 3281 | |||
20160 | SEDC | 0 | 0 | ||||||
20161 | SEE | 1100 | 27 7/8 | 27 3/8 | 27 7/8 | 0 | |||
20162 | SEEDB | 5000 | 47 1/4 | 47 3/4 | 47 3/4 | 47 1/4 | 47 1/4 | 47 3/4 | 5500 |
20163 | SEEGX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
20164 | SEEIX | 0 | 15.35 | 15.35 | 15.35 | 0 | |||
20165 | SEEQ | 2000 | 4 3/16 | 4 1/8 | 4 1/4 | 4 1/16 | 4 1/8 | 4 3/16 | 81200 |
20166 | SEEQX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
20167 | SEER | 300 | 10 7/8 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 10400 |
20168 | SEFFF | 0 | 0 | ||||||
20169 | SEFIX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
20170 | SEG | 200 | 48 1/8 | 48 | 48 1/8 | 48 | 48 | 48 3/8 | 300 |
20171 | SEGAX | 0 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 21.95 | 0 |
20172 | SEGBX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0 |
20173 | SEGIX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
20174 | SEGMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
20175 | SEGN | 0 | 0 | ||||||
20176 | SEGNY | 0 | 0 | ||||||
20177 | SEGO | 0 | 0 | ||||||
20178 | SEGP | 0 | 0 | ||||||
20179 | SEGSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.91 | 0 |
20180 | SEGTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
20181 | SEGW | 0 | 0 | ||||||
20182 | SEGWX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
20183 | SEGXX | 0 | 0 | ||||||
20184 | SEH | 300 | 6 5/8 | 7 | 7 1/2 | 0 | |||
20185 | SEHI | 6200 | 15 1/8 | 15 | 15 1/2 | 15 | 15 1/8 | 15 1/2 | 8200 |
20186 | SEI | 400 | 34 7/8 | 35 | 35 | 34 7/8 | 34 1/4 | 35 1/4 | 500 |
20187 | SEIC | 300 | 21 1/2 | 22 1/4 | 22 1/4 | 21 1/2 | 21 1/2 | 22 | 36600 |
20188 | SEIFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
20189 | SEIMX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
20190 | SEINX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
20191 | SEIPX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
20192 | SEITX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
20193 | SEIXX | 0 | 0.67 | 3.73 | 4.07 | 806 | |||
20194 | SEK | 1000 | 15 1/8 | 0 | |||||
20195 | SEKSX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
20196 | SEL | 200 | 12 3/4 | 12 3/4 | 12 7/8 | 0 | |||
20197 | SELB | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 16 | 100 |
20198 | SELBW | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 500 |
20199 | SELCX | 0 | 13.16 | 13.16 | 13.16 | 0 | |||
20200 | SELD | 0 | 0 | ||||||
20201 | SELE | 800 | 3.0016 | 0 | |||||
20202 | SELY | 0 | 0 | ||||||
20203 | SELYW | 20000 | 0.2100 | 0.1600 | 0.2200 | 0 | |||
20204 | SEM | 2000 | 9 3/4 | 0 | |||||
20205 | SEM.A | 0 | 0 | ||||||
20206 | SEM.B | 0 | 0 | ||||||
20207 | SEMA | 1600 | 7.0000 | 0 | |||||
20208 | SEMAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
20209 | SEMC | 0 | 0 | ||||||
20210 | SEMCF | 1200 | 7 3/16 | 6 7/8 | 7 3/16 | 6 7/8 | 6 7/8 | 7 1/4 | 1300 |
20211 | SEMCX | 0 | 12.70 | 12.70 | 12.70 | 0 | |||
20212 | SEME | 100 | 0.0100 | 0 | |||||
20213 | SEMI | 800 | 2 15/16 | 2 23/32 | 2 15/16 | 2 11/16 | 2 27/32 | 2 15/16 | 142400 |
20214 | SEMO | 1600 | 0.2800 | 0.2800 | 0.3437 | 0 | |||
20215 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
20216 | SENCX | 0 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 35.21 | 0 |
20217 | SENE | 0 | 0 | ||||||
20218 | SENEA | 4500 | 18 1/2 | 17 1/2 | 19 1/2 | 0 | |||
20219 | SENEB | 2500 | 19 3/4 | 18 1/4 | 20 | 0 | |||
20220 | SENG | 0 | 0 | ||||||
20221 | SENI | 100 | 27.5000 | 27.5000 | 32.0000 | 0 | |||
20222 | SENS | 15000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 40000 |
20223 | SEPC | 5000 | 2 | 2 1/16 | 2 1/16 | 1 31/32 | 1 31/32 | 2 1/32 | 22000 |
20224 | SEPFX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 18.60 | 0 |
20225 | SEPP | 8700 | 1.0937 | 0 | |||||
20226 | SEPR | 500 | 17 1/4 | 17 1/8 | 17 3/8 | 17 1/8 | 17 1/8 | 17 3/8 | 53100 |
20227 | SEPXX | 0 | 0.31 | 5.58 | 5.75 | 563 | |||
20228 | SEPp | 200 | 24 | 24 1/8 | 24 1/8 | 24 | 2300 | ||
20229 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
20230 | SEQAX | 0 | 11.15 | 11.15 | 11.83 | 0 | |||
20231 | SEQBX | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0 | |
20232 | SEQP | 1000 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
20233 | SEQS | 5000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 17400 |
20234 | SEQU | 1000 | 14 3/4 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 14 7/8 | 16500 |
20235 | SEQUX | 0 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 2200 |
20236 | SEQpA | 100 | 26 1/8 | 0 | |||||
20237 | SEQpB | 200 | 25 1/2 | 0 | |||||
20238 | SEQpC | 800 | 23 | 0 | |||||
20239 | SEQpD | 300 | 25 7/8 | 0 | |||||
20240 | SEQpE | 200 | 26 1/8 | 0 | |||||
20241 | SEQpF | 300 | 26 5/8 | 0 | |||||
20242 | SEQpX | 800 | 31 1/2 | 0 | |||||
20243 | SER | 400 | 10 5/8 | 0 | |||||
20244 | SERA | 2000 | 14 1/2 | 14 3/4 | 14 3/4 | 14 3/8 | 14 1/2 | 14 5/8 | 23200 |
20245 | SERIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
20246 | SERO | 4000 | 16 1/8 | 16 1/2 | 16 1/2 | 16 | 14 3/4 | 16 1/2 | 413200 |
20247 | SESI | 5000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 13100 |
20248 | SESIU | 300 | 8 5/8 | 8 5/8 | 9 3/4 | 0 | |||
20249 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | |||
20250 | SESIX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 |
20251 | SESIZ | 8000 | 3/4 | 3/4 | 3/4 | 1/2 | 1/2 | 3/4 | 96900 |
20252 | SESTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
20253 | SESVX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
20254 | SET | 0 | 616.56 | 616.56 | 616.56 | 616.56 | 0 | ||
20255 | SETEX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
20256 | SETHF | 0 | 0 | ||||||
20257 | SETIX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.37 | 0 |
20258 | SETL | 0 | 0 | ||||||
20259 | SETMX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
20260 | SETO | 1000 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
20261 | SETXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.46 | 4.16 | 5622 |
20262 | SEUBX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0 | |
20263 | SEUXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.85 | 5.48 | 5201 |
20264 | SEVJ | 100 | 3.6250 | 0 | |||||
20265 | SEVL | 100 | 15 | 15 | 15 | 14 1/4 | 14 1/2 | 15 | 36500 |
20266 | SEVN | 200 | 17 1/4 | 17 1/4 | 19 1/4 | 0 | |||
20267 | SEW | 100 | 27 1/2 | 27 1/8 | 27 5/8 | 0 | |||
20268 | SEWY | 200 | 16 1/2 | 16 1/2 | 17 1/4 | 0 | |||
20269 | SEXE | 0 | 0 | ||||||
20270 | SEXI | 4600 | 0.2600 | 0.2500 | 0.2600 | 0.2500 | 0.2400 | 0.2600 | 5600 |
20271 | SF | 500 | 6 1/2 | 0 | |||||
20272 | SF.A | 0 | 0 | ||||||
20273 | SFA | 100 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/8 | 14 1/2 | 1200 |
20274 | SFAAX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 21.74 | 0 |
20275 | SFAD | 816000 | 0.0015 | 0.0010 | 0.0030 | 0 | |||
20276 | SFAM | 300 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 1400 |
20277 | SFAXX | 0 | 0.59 | 4.26 | 4.35 | 272 | |||
20278 | SFB | 200 | 39 3/8 | 39 1/4 | 39 3/4 | 0 | |||
20279 | SFBDX | 0 | 8.48 | 8.48 | 8.48 | 0 | |||
20280 | SFBM | 200 | 21 | 20 | 21 | 20 | 20 | 21 1/4 | 400 |
20281 | SFCAX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
20282 | SFCBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 |
20283 | SFCF | 100 | 22.7500 | 0 | |||||
20284 | SFCIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.65 | 0 |
20285 | SFCO | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 25 | 100 |
20286 | SFCOX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |
20287 | SFCSX | 0 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0 |
20288 | SFD | 300 | 27 1/2 | 28 1/2 | 28 1/2 | 26 7/8 | 27 1/2 | 28 | 10300 |
20289 | SFDA | 1000 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
20290 | SFDP | 0 | 0 | ||||||
20291 | SFDS | 50000 | 28 | 29 3/8 | 29 1/2 | 27 3/4 | 28 | 28 1/4 | 199300 |
20292 | SFE | 1000 | 46 5/8 | 46 1/8 | 46 7/8 | 0 | |||
20293 | SFED | 1000 | 12 5/8 | 12 1/4 | 13 | 0 | |||
20294 | SFEF | 200 | 22 1/2 | 19 1/2 | 22 1/2 | 0 | |||
20295 | SFF | 1000 | 18 | 18 | 18 | 18 | 3500 | ||
20296 | SFFB | 500 | 16 3/4 | 14 3/4 | 16 3/4 | 0 | |||
20297 | SFFC | 100 | 17 | 17 | 18 | 0 | |||
20298 | SFFD | 600 | 31 11/16 | 31 5/8 | 31 11/16 | 31 5/8 | 31 5/8 | 31 7/8 | 3400 |
20299 | SFG | 0 | 0 | ||||||
20300 | SFGC | 1000 | 1.6250 | 1.5000 | 1.8750 | 0 | |||
20301 | SFGD | 300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 300 |
20302 | SFGMX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.63 | 0 |
20303 | SFGRX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.91 | 0 |
20304 | SFI | 100 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | |||
20305 | SFIBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
20306 | SFIDX | 0 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | 0 |
20307 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | |||
20308 | SFIGA | 0 | 0 | ||||||
20309 | SFIN | 1000 | 12 3/4 | 12 5/8 | 12 7/8 | 0 | |||
20310 | SFITX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
20311 | SFIUX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
20312 | SFKI | 3500 | 0.0050 | 0 | |||||
20313 | SFL | 200 | 36 3/8 | 36 3/8 | 36 7/8 | 0 | |||
20314 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | |||
20315 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | |||
20316 | SFLD | 200 | 34 1/2 | 34 1/4 | 34 1/2 | 34 1/4 | 34 1/2 | 35 1/2 | 800 |
20317 | SFLEX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.24 | 0 |
20318 | SFLX | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 15 3/4 | 300 |
20319 | SFN | 200 | 4 | 3 7/8 | 4 1/4 | 0 | |||
20320 | SFNC | 0 | 0 | ||||||
20321 | SFNCA | 1000 | 31 1/4 | 30 3/4 | 31 1/2 | 0 | |||
20322 | SFNW | 0 | 0 | ||||||
20323 | SFNWX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
20324 | SFR | 7000 | 9 3/4 | 9 1/4 | 9 5/8 | 0 | |||
20325 | SFRp | 200 | 19 1/4 | 0 | |||||
20326 | SFRpA | 1000 | 9 7/8 | 0 | |||||
20327 | SFS | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 1300 |
20328 | SFSAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 |
20329 | SFSB | 700 | 16 1/4 | 16 1/4 | 17 3/4 | 0 | |||
20330 | SFSBX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
20331 | SFSIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.30 | 0 |
20332 | SFSK | 1000 | 16 63/64 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 6900 |
20333 | SFSL | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 15 | 100 |
20334 | SFSW | 2400 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 17 1/4 | 18 1/2 | 2400 |
20335 | SFTD | 0 | 0 | ||||||
20336 | SFTW | 300 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 1/4 | 2 3/4 | 500 |
20337 | SFTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.32 | 4.11 | 733 |
20338 | SFU | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
20339 | SFUGX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.65 | 0 |
20340 | SFUN | 1000 | 5 1/2 | 5 1/4 | 5 13/16 | 0 | |||
20341 | SFUSX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
20342 | SFVBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 |
20343 | SFW | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
20344 | SFWR | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 7 3/4 | 7 3/4 | 8 5/8 | 5600 |
20345 | SFXB | 0 | 0 | ||||||
20346 | SFXBA | 1000 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 | 30 1/2 | 5100 |
20347 | SFXw | 0 | 0 | ||||||
20348 | SFY | 1000 | 12 5/8 | 12 1/8 | 12 1/2 | 0 | |||
20349 | SFZ | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
20350 | SG | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 1000 | ||
20351 | SGA | 200 | 16 1/4 | 0 | |||||
20352 | SGAL | 52400 | 4.6250 | 4.1250 | 4.6250 | 4.1250 | 4.1250 | 4.6250 | 61000 |
20353 | SGAS | 0 | 0 | ||||||
20354 | SGASZ | 1200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 | 22 | 22 3/8 | 2600 |
20355 | SGBBX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
20356 | SGC | 500 | 9 5/8 | 0 | |||||
20357 | SGCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.05 | 3.86 | 10736 |
20358 | SGD | 100 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | |||
20359 | SGDN | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
20360 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | |||
20361 | SGENX | 0 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 26.07 | 0 |
20362 | SGF | 1000 | 14 5/8 | 14 1/4 | 14 3/4 | 0 | |||
20363 | SGGDX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.30 | 0 |
20364 | SGGM | 600000 | 0.0001 | 0 | |||||
20365 | SGH | 200 | 9 7/8 | 0 | |||||
20366 | SGHIQ | 1000 | 0.0001 | 0 | |||||
20367 | SGHT | 700 | 6 | 5 3/4 | 6 | 5 1/2 | 5 1/2 | 6 | 35200 |
20368 | SGI | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/8 | 200 |
20369 | SGIAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.49 | 0 |
20370 | SGIBX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
20371 | SGIC | 0 | 0 | ||||||
20372 | SGIEX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.86 | 0 |
20373 | SGIH | 300 | 37 1/2 | 37 7/8 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 2700 |
20374 | SGII | 2500 | 0.7812 | 0.7187 | 0.8125 | 0 | |||
20375 | SGIN | 0 | 0 | ||||||
20376 | SGIS | 0 | 0 | ||||||
20377 | SGK | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 2100 | ||
20378 | SGL | 400 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | |||
20379 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | |||
20380 | SGM | 500 | 2 1/4 | 2 5/8 | 3 1/4 | 0 | |||
20381 | SGMA | 100 | 7 3/8 | 6 1/2 | 7 3/8 | 0 | |||
20382 | SGMSX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
20383 | SGMU | 14500 | 0.2500 | 0.1250 | 0.3750 | 0 | |||
20384 | SGMp | 6000 | 5/8 | 0 | |||||
20385 | SGN/WS | 1000 | 7/16 | 1/32 | 5/32 | 0 | |||
20386 | SGNC | 2000 | 1.4375 | 1.2187 | 1.5000 | 0 | |||
20387 | SGNMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
20388 | SGO | 400 | 20 5/8 | 20 7/8 | 21 1/4 | 0 | |||
20389 | SGOBX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
20390 | SGOLY | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 3/8 | 9000 |
20391 | SGOVX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.27 | 0 |
20392 | SGP | 100 | 54 | 54 | 54 | 54 | 54 1/4 | 54 5/8 | 100 |
20393 | SGR | 0 | 0 | ||||||
20394 | SGRAX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 16.53 | 0 |
20395 | SGRDX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0 |
20396 | SGRFX | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.44 | 0 |
20397 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
20398 | SGROX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 |
20399 | SGRP | 600 | 2.4992 | 0 | |||||
20400 | SGRSX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 13.04 | 0 |
20401 | SGRWX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
20402 | SGRXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.14 | 5.32 | 890 |
20403 | SGS | 0 | 296.96 | 0 | |||||
20404 | SGSCX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 |
20405 | SGT | 100 | 3/4 | 0 | |||||
20406 | SGTAX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.17 | 0 |
20407 | SGTBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
20408 | SGTI | 300 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/16 | 1 11/16 | 300 |
20409 | SGTK | 0 | 0 | ||||||
20410 | SGTKF | 0 | 0 | ||||||
20411 | SGVAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.21 | 0 |
20412 | SGVB | 3000 | 9 11/16 | 9 1/2 | 10 | 0 | |||
20413 | SGVXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.99 | 4795 |
20414 | SGX | 0 | 302.64 | 301.91 | 302.76 | 301.85 | 0 | ||
20415 | SGY | 1500 | 15 1/2 | 15 3/4 | 16 1/8 | 0 | |||
20416 | SGZTX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
20417 | SH | 600 | 7 1/2 | 8 3/8 | 8 7/8 | 0 | |||
20418 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | |||
20419 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
20420 | SHAPX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.59 | 0 |
20421 | SHAW | 500 | 10 5/8 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 1600 |
20422 | SHBZ | 200 | 12 1/4 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 20800 |
20423 | SHC | 300 | 17 3/8 | 0 | |||||
20424 | SHCI | 0 | 0 | ||||||
20425 | SHCID | 500 | 37 1/2 | 36 1/2 | 37 1/2 | 36 1/2 | 36 1/2 | 37 1/2 | 1100 |
20426 | SHCR | 300 | 10 7/8 | 11 | 11 | 10 7/8 | 10 3/4 | 11 | 1500 |
20427 | SHCS | 1000 | 0.7500 | 0 | |||||
20428 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | |||
20429 | SHD | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 500 | ||
20430 | SHE | 7100 | 1 1/2 | 0 | |||||
20431 | SHEA | 5000 | 0.4000 | 0 | |||||
20432 | SHED | 1000 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 1400 |
20433 | SHEDW | 10000 | 1/2 | 3/8 | 9/16 | 0 | |||
20434 | SHEL | 1500 | 16 7/8 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 18100 |
20435 | SHELX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
20436 | SHEN | 100 | 21 1/4 | 20 1/4 | 21 1/4 | 0 | |||
20437 | SHET | 200 | 22.0000 | 19.0000 | 22.0000 | 0 | |||
20438 | SHF | 200 | 13 1/4 | 13 | 13 1/2 | 0 | |||
20439 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | |||
20440 | SHFGY | 0 | 0 | ||||||
20441 | SHFL | 500 | 12 13/16 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 27800 |
20442 | SHFVX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.96 | 0 |
20443 | SHG | 200 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
20444 | SHGAX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.04 | 0 |
20445 | SHGDX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
20446 | SHGOX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.82 | 0 |
20447 | SHGPF | 0 | 0 | ||||||
20448 | SHGTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.60 | 0 |
20449 | SHI | 100 | 26 7/8 | 32 1/4 | 32 7/8 | 0 | |||
20450 | SHIAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.79 | 0 |
20451 | SHIBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
20452 | SHIDX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
20453 | SHIFX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.84 | 0 |
20454 | SHKI | 0 | 0 | ||||||
20455 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | |||
20456 | SHL | 0 | 619.24 | 0 | |||||
20457 | SHL.A | 0 | 0 | ||||||
20458 | SHL.B | 0 | 0 | ||||||
20459 | SHLL | 0 | 0 | ||||||
20460 | SHLLF | 0 | 0 | ||||||
20461 | SHLM | 8800 | 22 7/8 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 | 31600 |
20462 | SHLO | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/16 | 12 1/8 | 12 5/8 | 5300 |
20463 | SHLR | 100 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 200 |
20464 | SHLRG | 75 | 81 43/64 | 81 3/8 | 82 5/8 | 0 | |||
20465 | SHM | 500 | 3 13/16 | 3 5/8 | 4 | 0 | |||
20466 | SHMGX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.50 | 0 |
20467 | SHMMX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.91 | 0 |
20468 | SHMN | 800 | 6 1/4 | 6 1/2 | 6 5/8 | 6 1/8 | 6 1/8 | 6 3/8 | 110800 |
20469 | SHMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.90 | 6.15 | 7154 |
20470 | SHN | 800 | 10 | 10 | 10 | 10 | 9 7/8 | 10 3/8 | 1500 |
20471 | SHNAX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.28 | 0 |
20472 | SHNBX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
20473 | SHNJX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.75 | 0 |
20474 | SHNM | 0 | 0 | ||||||
20475 | SHNYX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 17.68 | 0 |
20476 | SHO | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 1000 | ||
20477 | SHODX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
20478 | SHOO | 300 | 8 1/8 | 8 | 8 1/4 | 8 | 8 | 8 1/8 | 18600 |
20479 | SHOOW | 300 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 7/16 | 1300 |
20480 | SHOOZ | 1000 | 3 5/16 | 3 1/2 | 3 15/16 | 3 5/16 | 3 1/4 | 3 1/2 | 3200 |
20481 | SHOP | 2000 | 2.0000 | 1.8750 | 2.2500 | 0 | |||
20482 | SHOR | 200 | 14 7/8 | 14 1/2 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 7700 |
20483 | SHOW | 200 | 6 1/2 | 6 1/2 | 7 | 0 | |||
20484 | SHP | 200 | 23 | 22 3/8 | 23 1/4 | 0 | |||
20485 | SHPI | 600 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 600 |
20486 | SHR | 300 | 44 7/8 | 44 5/8 | 45 1/8 | 0 | |||
20487 | SHRAX | 0 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 33.08 | 0 |
20488 | SHRCX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.09 | 0 |
20489 | SHRO | 5000 | 0.8125 | 0.6250 | 0.8750 | 0 | |||
20490 | SHRP | 100 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 2100 |
20491 | SHS | 0 | 0 | ||||||
20492 | SHSC | 10000 | 3/4 | 13/16 | 1 1/4 | 0 | |||
20493 | SHSCU | 7500 | 19/32 | 7/8 | 1 7/16 | 0 | |||
20494 | SHSCW | 3600 | 1/8 | 0 | |||||
20495 | SHSH | 500 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
20496 | SHSO | 31400 | 0.5150 | 0 | |||||
20497 | SHSTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
20498 | SHTDX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
20499 | SHTGY | 0 | 0 | ||||||
20500 | SHTIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.19 | 0 |
20501 | SHU | 300 | 26 5/8 | 26 5/8 | 27 | 0 | |||
20502 | SHVA | 1000 | 73 | 72 1/2 | 73 1/2 | 72 1/2 | 72 1/2 | 73 1/2 | 17400 |
20503 | SHW | 3600 | 39 3/4 | 40 7/8 | 41 3/8 | 0 | |||
20504 | SHWCY | 0 | 0 | ||||||
20505 | SHWO | 0 | 0 | ||||||
20506 | SHX | 1500 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 2800 |
20507 | SHY/WS | 0 | 0 | ||||||
20508 | SHYAX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
20509 | SHYBX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.37 | 0 |
20510 | SHYDX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
20511 | SHYLX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
20512 | SHYTX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
20513 | SI | 400 | 6 3/4 | 6 3/8 | 6 7/8 | 0 | |||
20514 | SIA | 400 | 7 | 7 | 7 | 7 | 400 | ||
20515 | SIAAX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 |
20516 | SIAL | 400 | 51 | 51 | 51 1/2 | 51 | 51 | 51 1/4 | 44700 |
20517 | SIBCX | 0 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0 |
20518 | SIBDX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
20519 | SIBE | 0 | 0 | ||||||
20520 | SIBEY | 0 | 0 | ||||||
20521 | SIBM | 20000 | 0.0200 | 0 | |||||
20522 | SIBR | 0 | 0 | ||||||
20523 | SIBUX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
20524 | SICBX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0 | |
20525 | SIDBY | 0 | 0 | ||||||
20526 | SIDC | 0 | 0 | ||||||
20527 | SIDSX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.57 | 0 |
20528 | SIDT | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 11500 |
20529 | SIDY | 3500 | 3/4 | 11/16 | 13/16 | 0 | |||
20530 | SIE | 1000 | 31 3/8 | 30 7/8 | 31 1/4 | 0 | |||
20531 | SIEBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.75 | 0 |
20532 | SIEIX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
20533 | SIEMX | 0 | 11.03 | 11.03 | 11.03 | 0 | |||
20534 | SIER | 500 | 26 1/2 | 26 1/4 | 26 1/2 | 26 | 25 3/4 | 26 1/2 | 63600 |
20535 | SIEU | 4000 | 0.0500 | 0 | |||||
20536 | SIF | 300 | 5 1/8 | 0 | |||||
20537 | SIFEX | 0 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.72 | 0 |
20538 | SIFI | 200 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
20539 | SIG | 100 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 1/8 | 35 5/8 | 100 |
20540 | SIGA | 1000 | 19 1/2 | 19 1/4 | 19 1/2 | 18 3/4 | 19 | 19 1/2 | 36500 |
20541 | SIGAX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 |
20542 | SIGEP | 100 | 68.7500 | 0 | |||||
20543 | SIGGY | 1000 | 11/16 | 11/16 | 7/8 | 11/16 | 11/16 | 7/8 | 13100 |
20544 | SIGGZ | 500 | 7 3/4 | 7 3/4 | 8 | 0 | |||
20545 | SIGI | 600 | 35 1/8 | 35 1/8 | 35 1/2 | 35 1/8 | 35 | 35 1/2 | 2800 |
20546 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | |||
20547 | SIGM | 1300 | 7 3/4 | 7 3/8 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 102700 |
20548 | SIGN | 700 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 700 |
20549 | SIGOX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 |
20550 | SIHB | 0 | 0 | ||||||
20551 | SIHBF | 100 | 31 | 31 | 33 | 0 | |||
20552 | SIHL | 0 | 0 | ||||||
20553 | SIHLF | 2500 | 33 | 33 | 33 | 33 | 31 | 33 | 2500 |
20554 | SIHS | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/8 | 6 3/4 | 1000 |
20555 | SII | 400 | 23 3/4 | 23 | 23 1/2 | 0 | |||
20556 | SIII | 500 | 16 3/4 | 16 5/8 | 17 1/4 | 16 5/8 | 16 5/8 | 16 3/4 | 270800 |
20557 | SILCF | 100 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
20558 | SILE | 23000 | 0.0011 | 0 | |||||
20559 | SILI | 1500 | 35 | 32 | 35 | 32 | 32 1/2 | 35 | 3600 |
20560 | SILL | 1000 | 0.0200 | 0 | |||||
20561 | SILV | 0 | 0 | ||||||
20562 | SILVW | 2000 | 9/16 | 5/8 | 11/16 | 9/16 | 9/16 | 11/16 | 62700 |
20563 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | |||
20564 | SIM | 1000 | 6 1/8 | 6 3/4 | 7 1/8 | 0 | |||
20565 | SIMC | 2800 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 6100 |
20566 | SIMIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 |
20567 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
20568 | SIMN | 200 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | |||
20569 | SIMS | 25000 | 3/16 | 7/32 | 1/4 | 3/16 | 3/16 | 7/32 | 138600 |
20570 | SIMSW | 100 | 1/32 | 1/32 | 1/8 | 0 | |||
20571 | SIMSZ | 8300 | 1/32 | 1/32 | 3/32 | 0 | |||
20572 | SIMT | 0 | 0 | ||||||
20573 | SIMW | 0 | 0 | ||||||
20574 | SIMWF | 2500 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 8600 |
20575 | SIMXX | 0 | 0.65 | 5.75 | 5.97 | 560 | |||
20576 | SINBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
20577 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
20578 | SINCX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
20579 | SINDX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
20580 | SINFX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 15.41 | 0 |
20581 | SING | 700 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 700 |
20582 | SINGW | 400 | 1/8 | 1/8 | 7/16 | 0 | |||
20583 | SINPY | 0 | 0 | ||||||
20584 | SINVX | 0 | 1.02 | 1.02 | 1.02 | 0 | |||
20585 | SIPBX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
20586 | SIPC | 0 | 0 | ||||||
20587 | SIPCP | 100 | 31.5000 | 0 | |||||
20588 | SIQBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
20589 | SIR | 3000 | 1 7/8 | 0 | |||||
20590 | SIRC | 6000 | 2 5/16 | 2 1/4 | 2 3/4 | 0 | |||
20591 | SIRN | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 4400 |
20592 | SIRSY | 0 | 0 | ||||||
20593 | SIRT | 1000 | 9.5000 | 0 | |||||
20594 | SIS | 1400 | 10 3/4 | 0 | |||||
20595 | SISB | 200 | 16 1/2 | 16 1/8 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 400 |
20596 | SISD | 3000 | 0.6875 | 0 | |||||
20597 | SISG | 0 | 0 | ||||||
20598 | SISGF | 1000 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
20599 | SISI | 200 | 4 1/2 | 4 1/4 | 4 7/8 | 0 | |||
20600 | SISIX | 0 | 11.25 | 11.25 | 11.69 | 0 | |||
20601 | SISK | 1000 | 2 3/4 | 2 9/16 | 2 3/4 | 2 9/16 | 2 1/2 | 2 3/4 | 4800 |
20602 | SITAX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.59 | 0 |
20603 | SITBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
20604 | SITDX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 |
20605 | SITE | 5700 | 0.0625 | 0.1875 | 0.5000 | 117000 | |||
20606 | SITEX | 0 | 11.93 | 11.93 | 11.93 | 0 | |||
20607 | SITGY | 0 | 0 | ||||||
20608 | SITL | 10000 | 28 5/8 | 28 3/4 | 28 3/4 | 28 1/2 | 28 1/2 | 29 1/4 | 161800 |
20609 | SIUSX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.20 | 0 |
20610 | SIVB | 300 | 21 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 9600 |
20611 | SIVY | 1000 | 8.7500 | 0 | |||||
20612 | SIXX | 200 | 5/16 | 5/16 | 7/16 | 0 | |||
20613 | SIZ | 200 | 9 | 9 1/8 | 9 1/2 | 0 | |||
20614 | SJI | 500 | 23 | 23 | 23 | 23 | 22 5/8 | 23 | 500 |
20615 | SJK | 500 | 53 1/4 | 51 1/4 | 51 3/4 | 0 | |||
20616 | SJM | 0 | 0 | ||||||
20617 | SJM.A | 0 | 0 | ||||||
20618 | SJM/A | 100 | 21 3/8 | 20 7/8 | 21 3/8 | 0 | |||
20619 | SJM/B | 2500 | 18 5/8 | 0 | |||||
20620 | SJMA | 0 | 0 | ||||||
20621 | SJMB | 0 | 0 | ||||||
20622 | SJNB | 300 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/8 | 300 |
20623 | SJP | 100 | 58 1/2 | 57 1/2 | 59 3/8 | 0 | |||
20624 | SJPNX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
20625 | SJQN | 100 | 18.3750 | 0 | |||||
20626 | SJSB | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 200 |
20627 | SJT | 1000 | 6 1/4 | 6 5/8 | 7 | 0 | |||
20628 | SJW | 200 | 36 3/4 | 0 | |||||
20629 | SK | 200 | 15 3/8 | 15 1/2 | 15 3/4 | 0 | |||
20630 | SKAT | 0 | 0 | ||||||
20631 | SKATA | 1500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 7/8 | 1500 |
20632 | SKATU | 600 | 15/16 | 3/4 | 1 3/8 | 0 | |||
20633 | SKATW | 1000 | 1/4 | 1/4 | 3/8 | 0 | |||
20634 | SKATZ | 1000 | 3/16 | 1/8 | 3/8 | 0 | |||
20635 | SKCB | 400 | 7 1/2 | 6 3/4 | 7 1/2 | 0 | |||
20636 | SKCH | 200 | 4 1/4 | 3 7/8 | 4 1/4 | 0 | |||
20637 | SKDR | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 6000 |
20638 | SKEY | 100 | 23 5/8 | 23 3/4 | 24 | 23 1/8 | 23 3/8 | 23 5/8 | 96300 |
20639 | SKFB | 200 | 6 | 5 3/4 | 6 1/2 | 0 | |||
20640 | SKFR | 0 | 0 | ||||||
20641 | SKFRY | 5000 | 20 1/4 | 20 1/4 | 20 3/8 | 20 1/4 | 20 1/4 | 20 3/8 | 10400 |
20642 | SKGEX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
20643 | SKIHY | 0 | 0 | ||||||
20644 | SKII | 2000 | 15 3/4 | 15 | 15 3/4 | 15 | 15 1/4 | 16 | 4100 |
20645 | SKIMF | 0 | 0 | ||||||
20646 | SKINY | 0 | 0 | ||||||
20647 | SKIS | 0 | 0 | ||||||
20648 | SKIWF | 0 | 0 | ||||||
20649 | SKIZF | 0 | 0 | ||||||
20650 | SKML | 500 | 1.2500 | 0.6250 | 1.3750 | 0 | |||
20651 | SKO | 500 | 11 1/4 | 10 3/4 | 11 1/2 | 0 | |||
20652 | SKR | 5000 | 6 | 5 5/8 | 6 | 0 | |||
20653 | SKRI | 5000 | 6 | 5 3/4 | 6 1/8 | 0 | |||
20654 | SKSEX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
20655 | SKT | 300 | 24 5/8 | 24 1/2 | 24 7/8 | 0 | |||
20656 | SKTC | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
20657 | SKTV | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 32 1/4 | 300 |
20658 | SKTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.05 | 5.27 | 2390 |
20659 | SKTpA | 5500 | 22 7/8 | 0 | |||||
20660 | SKY | 400 | 21 | 20 5/8 | 21 1/4 | 0 | |||
20661 | SKYC | 200 | 28 1/4 | 27 3/4 | 28 1/2 | 27 | 28 | 28 1/2 | 136900 |
20662 | SKYF | 0 | 0 | ||||||
20663 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
20664 | SKYG | 0 | 0 | ||||||
20665 | SKYGF | 1000 | 2 3/8 | 2 3/4 | 2 3/4 | 2 3/8 | 2 1/8 | 2 5/8 | 12500 |
20666 | SKYL | 100 | 3 1/2 | 2 3/8 | 3 | 0 | |||
20667 | SKYLU | 500 | 5 1/8 | 4 3/4 | 5 1/4 | 0 | |||
20668 | SKYLW | 3500 | 1 1/4 | 3/4 | 1 3/8 | 0 | |||
20669 | SKYLZ | 500 | 1/2 | 1/2 | 3/4 | 0 | |||
20670 | SKYP | 2000 | 7/8 | 1 | 1 | 13/16 | 13/16 | 1 | 3200 |
20671 | SKYPW | 2000 | 2 1/8 | 2 | 2 1/2 | 0 | |||
20672 | SKYS | 10000 | 0.0700 | 0.0500 | 0.0700 | 0 | |||
20673 | SKYW | 1000 | 12 3/4 | 12 7/8 | 13 1/8 | 12 5/8 | 12 5/8 | 12 3/4 | 60500 |
20674 | SL | 1000 | 7 1/4 | 7 | 7 1/2 | 0 | |||
20675 | SLA | 800 | 11 | 11 | 11 | 11 | 800 | ||
20676 | SLAB | 500 | 19 3/4 | 19 1/4 | 19 3/4 | 0 | |||
20677 | SLAFX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0 |
20678 | SLAN | 5000 | 13.7500 | 0 | |||||
20679 | SLASX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
20680 | SLAZX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.74 | 0 |
20681 | SLB | 100 | 67 3/4 | 67 1/2 | 67 3/4 | 67 1/2 | 67 1/2 | 68 | 1300 |
20682 | SLBG | 0 | 0 | ||||||
20683 | SLBGF | 0 | 0 | ||||||
20684 | SLC | 1000 | 7/16 | 0 | |||||
20685 | SLCDX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 |
20686 | SLCM | 1000 | 3 5/8 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 3 11/16 | 63800 |
20687 | SLCPZ | 1000 | 1.7500 | 1.7500 | 2.0000 | 0 | |||
20688 | SLCpA | 1500 | 1 3/4 | 0 | |||||
20689 | SLDC | 1000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
20690 | SLDSX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 |
20691 | SLE | 100 | 31 1/4 | 31 1/2 | 31 1/2 | 31 1/4 | 31 1/4 | 31 3/8 | 200 |
20692 | SLEOY | 0 | 0 | ||||||
20693 | SLES | 0 | 0 | ||||||
20694 | SLFC | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 19 1/4 | 100 |
20695 | SLFDX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
20696 | SLFI | 100 | 29.8750 | 28.5000 | 30.0000 | 0 | |||
20697 | SLFRX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.87 | 0 |
20698 | SLFX | 5000 | 5 7/16 | 5 1/2 | 6 | 0 | |||
20699 | SLHD | 1500 | 0.0800 | 0 | |||||
20700 | SLHN | 300 | 6.0000 | 5.5000 | 7.5000 | 0 | |||
20701 | SLIXX | 0 | 0 | ||||||
20702 | SLL/WS | 0 | 8 | 9 | 0 | ||||
20703 | SLLB | 0 | 0 | ||||||
20704 | SLLBY | 0 | 0 | ||||||
20705 | SLM | 300 | 65 3/4 | 65 3/4 | 65 3/4 | 65 3/4 | 65 | 65 3/8 | 400 |
20706 | SLMA | 0 | 0 | ||||||
20707 | SLMAJ | 0 | 0 | ||||||
20708 | SLMC | 100 | 3.6875 | 0 | |||||
20709 | SLMCX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 21.82 | 0 |
20710 | SLMD | 2900 | 27 | 27 | 27 | 27 | 27 | 27 1/2 | 7900 |
20711 | SLMDX | 0 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0 |
20712 | SLMI | 500 | 1.1875 | 1.3750 | 1.3800 | 1.1875 | 1.1875 | 1.3750 | 16800 |
20713 | SLMMX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.54 | 0 |
20714 | SLMTX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
20715 | SLMpA | 10500 | 39 3/8 | 0 | |||||
20716 | SLO | 300 | 3 1/2 | 0 | |||||
20717 | SLORX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.19 | 0 |
20718 | SLOT | 1100 | 22 5/8 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/8 | 22 5/8 | 8400 |
20719 | SLOTX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.75 | 0 |
20720 | SLP | 200 | 3 3/4 | 3 5/8 | 4 3/8 | 0 | |||
20721 | SLPRX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
20722 | SLR | 200 | 43 3/8 | 41 3/8 | 41 7/8 | 0 | |||
20723 | SLS | 1000 | 9 | 9 1/8 | 9 1/8 | 9 | 8 11/16 | 9 3/16 | 1500 |
20724 | SLSR | 1000 | 0.1250 | 0 | |||||
20725 | SLSSX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
20726 | SLSUX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 |
20727 | SLT | 400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 1500 | ||
20728 | SLT.W | 0 | 0 | ||||||
20729 | SLT/WS | 1000 | 1/16 | 0 | |||||
20730 | SLTGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
20731 | SLTH | 200 | 0.1000 | 0 | |||||
20732 | SLTI | 29700 | 1 3/16 | 1 1/8 | 1 1/4 | 0 | |||
20733 | SLTS | 300 | 6.0000 | 5.0000 | 6.0000 | 0 | |||
20734 | SLV | 500 | 3 1/8 | 0 | |||||
20735 | SLVC | 10000 | 2 3/32 | 2 | 2 3/16 | 2 | 2 3/32 | 2 1/4 | 55200 |
20736 | SLVCW | 20000 | 0.6250 | 0.6250 | 1.2500 | 0 | |||
20737 | SLVN | 100 | 27 1/4 | 28 | 28 | 27 1/4 | 27 1/4 | 28 | 1000 |
20738 | SLX | 0 | 119.16 | 0 | |||||
20739 | SMA | 0 | 120.38 | 119.89 | 120.74 | 119.89 | 0 | ||
20740 | SMABX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
20741 | SMAL | 100 | 25.7500 | 0 | |||||
20742 | SMAN | 1000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 5100 |
20743 | SMATX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 |
20744 | SMAW | 0 | 0 | ||||||
20745 | SMAWY | 0 | 0 | ||||||
20746 | SMAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.86 | 5.03 | 3708 |
20747 | SMB | 0 | 118.64 | 118.22 | 118.64 | 118.22 | 0 | ||
20748 | SMBC | 400 | 15 3/8 | 15 | 15 1/2 | 0 | |||
20749 | SMBXQ | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | ||
20750 | SMBXX | 0 | 0 | ||||||
20751 | SMC | 0 | 0 | ||||||
20752 | SMC.A | 0 | 0 | ||||||
20753 | SMC/A | 2000 | 23 7/8 | 0 | |||||
20754 | SMCA | 0 | 0 | ||||||
20755 | SMCAX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 12.05 | 0 |
20756 | SMCBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
20757 | SMCC | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 300 |
20758 | SMCCX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
20759 | SMCEX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
20760 | SMCO | 600 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 600 |
20761 | SMCS | 200 | 7 1/8 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/8 | 4700 |
20762 | SMCWX | 0 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 25.05 | 0 |
20763 | SMCXX | 0 | 0.62 | 4.77 | 4.92 | 716 | |||
20764 | SMD | 1000 | 18 1/2 | 19 | 19 3/8 | 0 | |||
20765 | SMDL | 25000 | 0.0080 | 0.0070 | 0.0200 | 0 | |||
20766 | SMDMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
20767 | SME | 2000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/8 | 4100 |
20768 | SMED | 1100 | 53 1/8 | 53 1/8 | 53 1/8 | 52 3/4 | 52 3/4 | 53 1/8 | 13100 |
20769 | SMEDY | 0 | 0 | ||||||
20770 | SMETQ | 10000 | 0.0010 | 0 | |||||
20771 | SMF | 200 | 18 5/8 | 20 7/8 | 21 1/2 | 0 | |||
20772 | SMFB | 2400 | 31.0000 | 0 | |||||
20773 | SMFC | 300 | 15 3/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 400 |
20774 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20775 | SMFR | 2000 | 5 7/16 | 5 3/8 | 5 1/2 | 0 | |||
20776 | SMG | 300 | 19 3/8 | 19 1/8 | 19 5/8 | 0 | |||
20777 | SMGAF | 0 | 0 | ||||||
20778 | SMGBF | 0 | 0 | ||||||
20779 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
20780 | SMGIX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
20781 | SMGN | 100 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
20782 | SMGR | 300 | 0.0625 | 0 | |||||
20783 | SMGS | 800 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 8200 |
20784 | SMGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.05 | 5.20 | 40815 |
20785 | SMI | 200 | 40 7/8 | 41 1/8 | 41 5/8 | 0 | |||
20786 | SMIC | 100 | 55.0000 | 0 | |||||
20787 | SMID | 500 | 5 | 5 | 5 | 5 | 4 1/2 | 5 | 500 |
20788 | SMIDW | 1000 | 1 3/8 | 1 1/4 | 2 | 0 | |||
20789 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
20790 | SMIN | 2000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | |||
20791 | SMIT | 0 | 0 | ||||||
20792 | SMITF | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 8700 |
20793 | SMIV | 3000 | 0.1500 | 0.1250 | 0.4175 | 0 | |||
20794 | SMKD | 20000 | 0.0010 | 0.0010 | 0.0175 | 0 | |||
20795 | SML | 0 | 119.66 | 119.49 | 119.67 | 119.31 | 0 | ||
20796 | SMLFX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
20797 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5625 | 0 | |||
20798 | SMLM | 500 | 0.0200 | 0 | |||||
20799 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
20800 | SMM/WS | 0 | 1 1/4 | 2 | 0 | ||||
20801 | SMMBX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 |
20802 | SMMIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 12.36 | 0 |
20803 | SMML | 0 | 0 | ||||||
20804 | SMMLY | 0 | 0 | ||||||
20805 | SMMM | 0 | 0 | ||||||
20806 | SMMMF | 0 | 0 | ||||||
20807 | SMMP | 1000 | 0.1250 | 0 | |||||
20808 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | |||
20809 | SMNAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 |
20810 | SMNCY | 0 | 0 | ||||||
20811 | SMNNX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 8.23 | 0 |
20812 | SMNXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.70 | 5.94 | 19309 |
20813 | SMO | 500 | 13 7/8 | 0 | |||||
20814 | SMOC | 1000 | 2.7500 | 2.6250 | 2.8750 | 0 | |||
20815 | SMOD | 5000 | 12 5/8 | 12 1/4 | 13 | 12 | 12 5/8 | 12 7/8 | 106400 |
20816 | SMP | 1600 | 13 3/4 | 14 1/8 | 14 3/4 | 0 | |||
20817 | SMPS | 500 | 9 3/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 3200 |
20818 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | |||
20819 | SMQ | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 300 | ||
20820 | SMQC | 0 | 0 | ||||||
20821 | SMQCF | 10000 | 13/32 | 3/8 | 7/16 | 0 | |||
20822 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | ||||
20823 | SMRH | 900 | 0.0010 | 0 | |||||
20824 | SMRK | 700 | 0.0200 | 0.0200 | 0.0350 | 0 | |||
20825 | SMRKP | 100 | 2.8750 | 2.8750 | 3.2500 | 0 | |||
20826 | SMRT | 1000 | 10 5/8 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 11 | 4000 |
20827 | SMRY | 1000 | 0.8750 | 0.7500 | 0.8750 | 0 | |||
20828 | SMSC | 1000 | 16 3/4 | 16 5/8 | 16 3/4 | 16 1/4 | 16 1/2 | 16 3/4 | 20700 |
20829 | SMSI | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 12700 |
20830 | SMT | 1000 | 19 3/8 | 19 7/8 | 20 3/8 | 0 | |||
20831 | SMTB | 100 | 29.7500 | 0 | |||||
20832 | SMTC | 5000 | 20 | 21 | 21 1/4 | 19 5/8 | 19 5/8 | 20 1/8 | 74800 |
20833 | SMTFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
20834 | SMTG | 500 | 18 7/8 | 22 1/4 | 22 5/8 | 18 1/2 | 18 5/8 | 18 7/8 | 531200 |
20835 | SMTH | 200 | 4 | 4 1/8 | 4 1/8 | 4 | 3 5/8 | 4 1/8 | 400 |
20836 | SMTL | 200 | 15 | 14 1/4 | 15 | 14 | 14 1/4 | 15 | 18400 |
20837 | SMTS | 2700 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 5/8 | 12200 |
20838 | SMTSZ | 8000 | 1/16 | 1/32 | 3/32 | 0 | |||
20839 | SMTV | 20000 | 0.0225 | 0.0175 | 0.0225 | 0 | |||
20840 | SMTVW | 200 | 0.0025 | 0.0025 | 0.0200 | 0 | |||
20841 | SMU | 400 | 19 1/4 | 17 5/8 | 18 1/4 | 0 | |||
20842 | SMVA | 600 | 12.5000 | 12.5000 | 13.7500 | 0 | |||
20843 | SMXC | 1000 | 0.5000 | 0 | |||||
20844 | SN | 200 | 6 3/4 | 6 3/8 | 6 7/8 | 0 | |||
20845 | SNA | 100 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 45 1/4 | 45 5/8 | 100 |
20846 | SNAC | 0 | 0 | ||||||
20847 | SNAP | 1000 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 2000 |
20848 | SNAX | 100 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
20849 | SNB | 200 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 25 7/8 | 26 3/8 | 400 |
20850 | SNB.A | 0 | 0 | ||||||
20851 | SNBD | 2000 | 6.3125 | 7.0625 | 7.0625 | 6.3125 | 6.2500 | 7.0000 | 17500 |
20852 | SNBDX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.86 | 0 |
20853 | SNBN | 100 | 8.0000 | 0 | |||||
20854 | SNBpA | 25000 | 38 1/8 | 0 | |||||
20855 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | |||
20856 | SNC.A | 0 | 0 | ||||||
20857 | SNC.W | 0 | 0 | ||||||
20858 | SNC/WS | 2000 | 14 7/8 | 0 | |||||
20859 | SNCAX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
20860 | SNCG | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.5625 | 0.8125 | 1000 |
20861 | SNCI | 100 | 43.0000 | 0 | |||||
20862 | SNCTX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.44 | 0 |
20863 | SNCp | 1400 | 26 5/8 | 0 | |||||
20864 | SNCpX | 100 | 28 | 0 | |||||
20865 | SNDC | 0 | 0 | ||||||
20866 | SNDCF | 100 | 5 1/8 | 5 3/8 | 5 3/8 | 4 15/16 | 5 1/8 | 5 3/8 | 11800 |
20867 | SNDK | 100 | 14 3/4 | 14 3/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 8300 |
20868 | SNDPX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
20869 | SNDS | 1000 | 5 1/2 | 5 1/8 | 5 1/2 | 0 | |||
20870 | SNDT | 1000 | 28 7/8 | 29 | 29 1/4 | 28 1/4 | 28 3/8 | 29 1/4 | 10700 |
20871 | SNE | 200 | 65 7/8 | 64 3/4 | 65 1/8 | 0 | |||
20872 | SNET | 300 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
20873 | SNF | 1000 | 9 1/4 | 9 | 9 1/4 | 9 | 9 1/8 | 9 1/2 | 1300 |
20874 | SNFC | 0 | 0 | ||||||
20875 | SNFCA | 1000 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 4 3/4 | 5 3/8 | 3000 |
20876 | SNFL | 200 | 28.0000 | 20.0000 | 30.0000 | 0 | |||
20877 | SNG | 200 | 40 1/4 | 40 | 40 1/2 | 0 | |||
20878 | SNGC | 0 | 0 | ||||||
20879 | SNGGF | 0 | 0 | ||||||
20880 | SNGRX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
20881 | SNGSX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
20882 | SNGVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
20883 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | |||
20884 | SNHB | 6500 | 0.0400 | 0.0100 | 0.1000 | 0 | |||
20885 | SNI | 500 | 2 7/16 | 0 | |||||
20886 | SNIC | 1500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 8300 |
20887 | SNIDX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
20888 | SNIF | 0 | 0 | ||||||
20889 | SNIFF | 500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 7500 |
20890 | SNIGX | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0 |
20891 | SNIVX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 |
20892 | SNIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.27 | 5.43 | 180 |
20893 | SNJBX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
20894 | SNJTX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.13 | 0 |
20895 | SNKE | 200 | 7.7500 | 7.8750 | 8.5000 | 0 | |||
20896 | SNKI | 1700 | 13/16 | 3/4 | 7/8 | 0 | |||
20897 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | |||
20898 | SNLT | 2000 | 0.0312 | 0.0312 | 0.2812 | 0 | |||
20899 | SNM | 1000 | 10 1/2 | 12 | 12 1/2 | 0 | |||
20900 | SNML | 100 | 77.0000 | 0 | |||||
20901 | SNND | 1000 | 4.1250 | 0 | |||||
20902 | SNNYX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
20903 | SNOW | 2000 | 1 5/8 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 3/4 | 9600 |
20904 | SNPL | 0 | 0 | ||||||
20905 | SNPS | 6100 | 36 | 34 3/4 | 36 1/2 | 34 3/4 | 36 | 36 1/2 | 92900 |
20906 | SNR | 200 | 2 1/4 | 0 | |||||
20907 | SNRS | 1000 | 2.5625 | 2.2500 | 2.6250 | 2.2500 | 2.4375 | 2.5625 | 60200 |
20908 | SNS | 100 | 70 | 68 7/8 | 69 3/8 | 0 | |||
20909 | SNSDX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
20910 | SNST | 0 | 0 | ||||||
20911 | SNSTA | 2000 | 6 1/2 | 6 | 7 | 0 | |||
20912 | SNT | 100 | 34 | 34 1/4 | 35 1/8 | 0 | |||
20913 | SNTC | 1000 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/2 | 28 | 28 3/4 | 1200 |
20914 | SNTIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
20915 | SNTK | 0 | 0 | ||||||
20916 | SNTKY | 200 | 1 17/32 | 1 17/32 | 1 19/32 | 1 17/32 | 1 17/32 | 1 19/32 | 29800 |
20917 | SNTNX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.23 | 0 |
20918 | SNTRX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
20919 | SNTRY | 0 | 0 | ||||||
20920 | SNTS | 20000 | 0.0001 | 0 | |||||
20921 | SNTV | 500 | 4 1/8 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 51200 |
20922 | SNTWF | 4800 | 7/16 | 7/16 | 9/16 | 0 | |||
20923 | SNTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.58 | 4.70 | 819 |
20924 | SNTZF | 1000 | 15/32 | 5/16 | 1/2 | 0 | |||
20925 | SNUS | 2000 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 | 12 1/4 | 12100 |
20926 | SNV | 500 | 28 1/4 | 28 1/8 | 28 1/2 | 0 | |||
20927 | SNVM | 0 | 0 | ||||||
20928 | SNW | 2000 | 1 3/4 | 1 11/16 | 2 1/16 | 0 | |||
20929 | SNXEX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.27 | 0 |
20930 | SNXFX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 |
20931 | SNY | 1000 | 12 1/4 | 11 1/2 | 12 1/8 | 0 | |||
20932 | SNYAX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.58 | 0 |
20933 | SNYBX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
20934 | SNYTX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 |
20935 | SNYpA | 1000 | 19 7/8 | 0 | |||||
20936 | SO | 100 | 24 5/8 | 24 5/8 | 24 3/4 | 24 1/2 | 24 3/8 | 24 3/4 | 3400 |
20937 | SOA | 100 | 17 1/2 | 17 5/8 | 18 | 0 | |||
20938 | SOAA | 0 | 0 | ||||||
20939 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | |||
20940 | SOBF | 0 | 0 | ||||||
20941 | SOBI | 1000 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
20942 | SOC | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 16 | 500 |
20943 | SOCG | 0 | 0 | ||||||
20944 | SOCGN | 0 | 0 | ||||||
20945 | SOCNX | 0 | 1.08 | 1.08 | 1.08 | 0 | |||
20946 | SOCR | 1000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 10200 |
20947 | SODI | 200 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 200 |
20948 | SODK | 500 | 21 1/4 | 21 | 21 1/4 | 20 1/4 | 20 3/4 | 21 1/4 | 14500 |
20949 | SOER | 0 | 0 | ||||||
20950 | SOF | 200 | 10 3/4 | 0 | |||||
20951 | SOFA | 50000 | 2 1/4 | 2 | 2 1/2 | 0 | |||
20952 | SOFK | 1000 | 18.5000 | 0 | |||||
20953 | SOFP | 99300 | 0.0500 | 0.0400 | 0.0700 | 0 | |||
20954 | SOFT | 1200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 2500 |
20955 | SOGAY | 0 | 0 | ||||||
20956 | SOGXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.90 | 5.07 | 93 |
20957 | SOH | 0 | 0 | ||||||
20958 | SOHRX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.89 | 0 |
20959 | SOHTX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.09 | 0 |
20960 | SOI | 25 | 3 | 1/2 | 3 1/2 | 0 | |||
20961 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | ||||
20962 | SOJB | 200 | 37.0000 | 0 | |||||
20963 | SOK | 0 | 3 | 3 1/4 | 0 | ||||
20964 | SOL | 500 | 27 | 27 1/4 | 27 7/8 | 0 | |||
20965 | SOLO | 0 | 0 | ||||||
20966 | SOLOQ | 1000 | 3/8 | 3/8 | 5/8 | 0 | |||
20967 | SOLP | 5000 | 5/8 | 1/2 | 5/8 | 0 | |||
20968 | SOLPU | 500 | 11/16 | 11/16 | 1 3/8 | 0 | |||
20969 | SOLPW | 4400 | 3/16 | 1/8 | 3/16 | 0 | |||
20970 | SOLR | 2500 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/8 | 3 1/2 | 3500 |
20971 | SOLRW | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 3/4 | 1000 |
20972 | SOLT | 1000 | 0.0100 | 0 | |||||
20973 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | |||
20974 | SOLV | 100 | 16 3/4 | 16 | 16 3/4 | 15 7/8 | 16 1/2 | 16 3/4 | 118400 |
20975 | SOM | 0 | 0 | ||||||
20976 | SOMA | 1000 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 1/4 | 38100 |
20977 | SOMC | 100 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 100 | ||
20978 | SOMR | 500 | 18 | 17 1/2 | 18 1/4 | 0 | |||
20979 | SOMT | 200 | 36.5000 | 0 | |||||
20980 | SOMZ | 0 | 0 | ||||||
20981 | SOMpA | 500 | 26 | 0 | |||||
20982 | SON | 900 | 26 7/8 | 26 5/8 | 27 1/4 | 0 | |||
20983 | SONA | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 1000 |
20984 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | |||
20985 | SONAW | 5000 | 1/2 | 1/4 | 9/16 | 0 | |||
20986 | SONAZ | 1000 | 1/4 | 3/16 | 1/2 | 0 | |||
20987 | SONC | 500 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 23400 |
20988 | SONN | 0 | 0 | ||||||
20989 | SONNF | 0 | 0 | ||||||
20990 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | |||
20991 | SONX | 5500 | 1.3125 | 1.1875 | 1.3750 | 0 | |||
20992 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | |||
20993 | SONpA | 100 | 56 7/8 | 0 | |||||
20994 | SOOI | 0 | 0 | ||||||
20995 | SOON | 30000 | 0.0480 | 0 | |||||
20996 | SOPAX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 18.07 | 0 |
20997 | SOPFX | 0 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0 |
20998 | SOPN | 500 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 700 |
20999 | SOPT | 0 | 0 | ||||||
21000 | SOPTX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
21001 | SOR | 100 | 42 | 42 | 42 | 42 | 100 | ||
21002 | SORB | 1000 | 1.7500 | 1.5000 | 2.0000 | 0 | |||
21003 | SORC | 500 | 5.0000 | 4.2500 | 6.2500 | 0 | |||
21004 | SORT | 1000 | 4.5000 | 4.5000 | 5.0000 | 0 | |||
21005 | SORTW | 300 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
21006 | SORp | 800 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 800 | ||
21007 | SOS | 300 | 9 | 0 | |||||
21008 | SOSA | 2000 | 1 1/2 | 1 29/64 | 1 9/16 | 1 29/64 | 1 7/16 | 1 1/2 | 5000 |
21009 | SOSD | 5000 | 0.1900 | 0.1600 | 0.1900 | 0 | |||
21010 | SOSE | 0 | 0 | ||||||
21011 | SOSM | 1000 | 2.2500 | 2.5000 | 3.2500 | 0 | |||
21012 | SOSS | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 500 |
21013 | SOST | 5000 | 0.3437 | 0 | |||||
21014 | SOTA | 2000 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 6000 |
21015 | SOTEX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.66 | 0 |
21016 | SOTK | 2500 | 0.8750 | 0.7500 | 1.1250 | 0 | |||
21017 | SOTR | 100 | 26 | 26 | 26 | 25 3/4 | 25 3/4 | 26 | 33300 |
21018 | SOUD | 500 | 2.8750 | 0 | |||||
21019 | SOUM | 0 | 0 | ||||||
21020 | SOUS | 0 | 0 | ||||||
21021 | SOUpA | 200 | 21 3/8 | 0 | |||||
21022 | SOUpC | 100 | 25 | 24 5/8 | 25 1/4 | 0 | |||
21023 | SOV | 7100 | 1/2 | 0 | |||||
21024 | SOVBX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 |
21025 | SOVIX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 18.93 | 0 |
21026 | SOVY | 1000 | 17.5000 | 0 | |||||
21027 | SOX | 0 | 194.59 | 196.28 | 197.05 | 193.51 | 0 | ||
21028 | SP | 400 | 12 5/8 | 11 7/8 | 12 3/8 | 0 | |||
21029 | SPA | 200 | 4 5/8 | 4 | 4 5/8 | 0 | |||
21030 | SPAB | 400 | 12 | 12 | 12 | 12 | 12 | 12 3/4 | 600 |
21031 | SPAC | 500 | 2.9375 | 2.5000 | 2.9375 | 0 | |||
21032 | SPAI | 42900 | 0.0100 | 0.0100 | 0.2200 | 0 | |||
21033 | SPAIB | 0 | 0 | ||||||
21034 | SPAMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
21035 | SPAN | 200 | 6 | 6 | 6 | 6 | 6 | 6 3/8 | 4900 |
21036 | SPAR | 1000 | 10 7/16 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 5300 |
21037 | SPATX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 14.03 | 0 |
21038 | SPAW | 4000 | 0.8750 | 0.7500 | 1.5000 | 0 | |||
21039 | SPAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.27 | 5.44 | 7657 |
21040 | SPAZ | 1000 | 4 7/8 | 5 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 76000 |
21041 | SPBC | 6000 | 24 15/16 | 25 | 25 | 24 3/4 | 24 3/4 | 25 | 13400 |
21042 | SPBI | 500 | 12 1/2 | 12 | 12 1/2 | 0 | |||
21043 | SPBPX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
21044 | SPBXX | 0 | 0.67 | 5.28 | 5.42 | 1001 | |||
21045 | SPC | 200 | 58 3/8 | 58 3/8 | 58 3/8 | 58 3/8 | 58 1/8 | 58 1/2 | 200 |
21046 | SPCH | 2000 | 2 1/2 | 2 | 2 3/4 | 2 | 2 3/8 | 2 3/4 | 17800 |
21047 | SPCL | 0 | 0 | ||||||
21048 | SPCLQ | 900 | 0.0950 | 0.1100 | 0.1100 | 0.0900 | 0.0950 | 0.1100 | 59900 |
21049 | SPCO | 1000 | 3 7/16 | 3 1/4 | 3 7/16 | 3 1/4 | 3 5/16 | 3 7/16 | 25000 |
21050 | SPCP | 300 | 0.1000 | 0 | |||||
21051 | SPCSX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
21052 | SPCT | 1400 | 21 7/8 | 22 1/4 | 22 1/4 | 21 5/8 | 21 1/2 | 22 1/4 | 7100 |
21053 | SPCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.12 | 3.97 | 1729 |
21054 | SPCpM | 100 | 53 3/4 | 0 | |||||
21055 | SPD | 200 | 16 3/4 | 17 | 17 3/4 | 0 | |||
21056 | SPE | 0 | 269.49 | 269.49 | 269.49 | 269.49 | 0 | ||
21057 | SPEC | 500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 3900 |
21058 | SPEFX | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.34 | 0 |
21059 | SPEI | 1000 | 5 5/8 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 4100 |
21060 | SPEIG | 10 | 83 | 80 | 85 | 0 | |||
21061 | SPEK | 1700 | 1 5/8 | 1 1/2 | 2 | 0 | |||
21062 | SPEQ | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 3/8 | 1000 |
21063 | SPEQX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
21064 | SPF | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 5/8 | 1000 |
21065 | SPFIX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 |
21066 | SPFO | 10000 | 7/16 | 3/8 | 1/2 | 0 | |||
21067 | SPG | 500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 24 1/4 | 500 |
21068 | SPGL | 0 | 0 | ||||||
21069 | SPGLA | 2500 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 20400 |
21070 | SPGN | 0 | 0 | ||||||
21071 | SPGNA | 1000 | 3 5/8 | 2 | 3 1/2 | 0 | |||
21072 | SPGNU | 1200 | 4 1/4 | 4 1/4 | 5 | 0 | |||
21073 | SPGNW | 7300 | 1 1/64 | 1 | 1 1/2 | 0 | |||
21074 | SPGNZ | 1000 | 3/4 | 1/2 | 7/8 | 0 | |||
21075 | SPGVX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
21076 | SPHGW | 0 | 0 | ||||||
21077 | SPHI | 200 | 23 3/8 | 23 7/8 | 23 7/8 | 22 5/8 | 22 5/8 | 23 3/8 | 8700 |
21078 | SPHIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
21079 | SPIR | 500 | 2 | 2 | 2 3/8 | 0 | |||
21080 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | |||
21081 | SPJ | 1000 | 17 5/8 | 0 | |||||
21082 | SPK | 100 | 24 5/8 | 24 1/2 | 24 7/8 | 0 | |||
21083 | SPKL | 13000 | 13 11/16 | 13 11/16 | 13 11/16 | 13 11/16 | 13 1/2 | 13 7/8 | 13000 |
21084 | SPKLW | 0 | 0 | ||||||
21085 | SPKN | 200 | 3.0000 | 2.2500 | 3.2500 | 0 | |||
21086 | SPKpB | 500 | 25 | 25 | 25 | 25 | 3500 | ||
21087 | SPL | 0 | 618.46 | 616.71 | 618.46 | 616.49 | 0 | ||
21088 | SPLE | 3000 | 0.0200 | 0.0100 | 0.0200 | 0 | |||
21089 | SPLS | 400 | 21 3/4 | 22 1/2 | 22 5/8 | 21 5/8 | 21 5/8 | 22 | 191100 |
21090 | SPLX | 667 | 3.0016 | 0 | |||||
21091 | SPM/A | 200 | 13 3/8 | 0 | |||||
21092 | SPM/B | 1500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 1500 |
21093 | SPMA | 0 | 0 | ||||||
21094 | SPMB | 0 | 0 | ||||||
21095 | SPMBX | 0 | 18.42 | 18.42 | 18.42 | 0 | |||
21096 | SPMIX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 |
21097 | SPML | 0 | 0 | ||||||
21098 | SPMLE | 400 | 0.1400 | 0.1300 | 0.2000 | 0 | |||
21099 | SPMMX | 0 | 18.84 | 18.84 | 19.83 | 0 | |||
21100 | SPMR | 30000 | 0.0010 | 0.0001 | 0.0150 | 0 | |||
21101 | SPMT | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 8900 |
21102 | SPMTA | 1000 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 8800 |
21103 | SPN/WS/A | 0 | 1 1/8 | 1 3/8 | 0 | ||||
21104 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | ||||
21105 | SPNC | 800 | 2 3/4 | 2 3/4 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 55600 |
21106 | SPNI | 500 | 38 1/2 | 41 1/2 | 41 1/2 | 36 | 34 | 40 | 3700 |
21107 | SPNS | 0 | 0 | ||||||
21108 | SPNSF | 0 | 0 | ||||||
21109 | SPO | 800 | 4 5/16 | 0 | |||||
21110 | SPOAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.60 | 0 |
21111 | SPOBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
21112 | SPOG | 100 | 0.1000 | 0 | |||||
21113 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
21114 | SPOR | 300 | 10 1/2 | 10 1/8 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 2900 |
21115 | SPOT | 200 | 20 3/4 | 20 3/4 | 20 7/8 | 20 1/2 | 20 1/2 | 20 3/4 | 19300 |
21116 | SPOXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.02 | 5.20 | 4729 |
21117 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | |||
21118 | SPPR | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 3/4 | 2000 |
21119 | SPPT | 0 | 0 | ||||||
21120 | SPPTY | 2000 | 1 11/32 | 1 11/32 | 1 11/32 | 1 1/4 | 1 9/32 | 1 11/32 | 6200 |
21121 | SPQ | 0 | 618.46 | 616.71 | 618.46 | 616.49 | 0 | ||
21122 | SPQBX | 0 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0 |
21123 | SPR | 1300 | 5 7/8 | 0 | |||||
21124 | SPREX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
21125 | SPRM | 3000 | 0.1250 | 0 | |||||
21126 | SPRT | 500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 500 |
21127 | SPRTX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
21128 | SPRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.36 | 5.53 | 82794 |
21129 | SPRY | 0 | 0 | ||||||
21130 | SPS | 100 | 32 3/4 | 32 3/4 | 32 7/8 | 32 3/4 | 32 3/4 | 33 | 1000 |
21131 | SPSG | 2000 | 1/2 | 9/16 | 5/8 | 1/2 | 1/2 | 5/8 | 3700 |
21132 | SPSGO | 200 | 1 1/4 | 2 | 3 | 0 | |||
21133 | SPSGP | 200 | 1/2 | 3/4 | 1 3/8 | 0 | |||
21134 | SPSGW | 20000 | 1/16 | 1/32 | 3/32 | 0 | |||
21135 | SPSI | 1700 | 7.1250 | 7.1250 | 7.3750 | 7.1250 | 7.1250 | 7.5000 | 2600 |
21136 | SPSIX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
21137 | SPSS | 1500 | 17 1/8 | 17 | 17 1/4 | 0 | |||
21138 | SPSTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
21139 | SPT/WS | 0 | 0 | ||||||
21140 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | ||||
21141 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | ||||
21142 | SPTA | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/2 | 1000 |
21143 | SPTAU | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/2 | 500 |
21144 | SPTAW | 30000 | 13/32 | 3/8 | 3/4 | 0 | |||
21145 | SPTAZ | 14400 | 1/4 | 1/4 | 1/2 | 0 | |||
21146 | SPTEX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.37 | 0 |
21147 | SPTK | 400 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.1250 | 3.6250 | 400 |
21148 | SPTM | 25000 | 0.3200 | 0.3125 | 0.4375 | 0 | |||
21149 | SPTN | 0 | 0 | ||||||
21150 | SPTNQ | 0 | 0 | ||||||
21151 | SPTR | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 7200 |
21152 | SPTS | 800 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 2500 |
21153 | SPTSL | 25400 | 2 | 1 1/2 | 2 | 0 | |||
21154 | SPTSZ | 1000 | 1 5/8 | 1 1/2 | 2 3/8 | 0 | |||
21155 | SPTT | 0 | 0 | ||||||
21156 | SPU | 0 | 251.90 | 251.90 | 251.90 | 251.90 | 0 | ||
21157 | SPV | 0 | 0 | ||||||
21158 | SPVAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.87 | 0 |
21159 | SPVBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
21160 | SPW | 500 | 15 1/4 | 15 1/2 | 16 | 0 | |||
21161 | SPX | 0 | 618.46 | 616.71 | 618.46 | 616.49 | 0 | ||
21162 | SPXA | 0 | 0 | ||||||
21163 | SPXAQ | 4000 | 0.0200 | 0 | |||||
21164 | SPY | 100 | 61 39/64 | 44 3/4 | 45 1/4 | 0 | |||
21165 | SPYG | 1000 | 44 1/4 | 45 3/4 | 46 1/4 | 44 1/4 | 44 1/4 | 45 | 71600 |
21166 | SPYN | 7500 | 22 | 22 1/4 | 22 1/4 | 22 | 22 | 22 1/4 | 18800 |
21167 | SPZ | 0 | 618.46 | 616.71 | 618.46 | 616.49 | 0 | ||
21168 | SPZN | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 2500 |
21169 | SQA | 0 | 0 | ||||||
21170 | SQA.A | 0 | 0 | ||||||
21171 | SQA/A | 600 | 32 5/16 | 32 5/16 | 32 5/16 | 32 5/16 | 600 | ||
21172 | SQA/B | 0 | 39 1/2 | 40 1/8 | 0 | ||||
21173 | SQAA | 0 | 0 | ||||||
21174 | SQAB | 0 | 0 | ||||||
21175 | SQAI | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 5/8 | 600 |
21176 | SQAX | 5000 | 19 1/2 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 1/2 | 46900 |
21177 | SQAp | 500 | 61 | 0 | |||||
21178 | SQCIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
21179 | SQEMX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
21180 | SQF | 1000 | 14 1/8 | 14 1/8 | 14 3/8 | 0 | |||
21181 | SQGIX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
21182 | SQGRX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
21183 | SQIGX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
21184 | SQIXX | 0 | 0.36 | 5.10 | 5.24 | 1964 | |||
21185 | SQM | 1000 | 47 1/2 | 47 7/8 | 48 3/8 | 0 | |||
21186 | SQNA | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 3/4 | 5100 |
21187 | SQNT | 5000 | 14 1/4 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/4 | 14 3/8 | 108700 |
21188 | SQTXX | 0 | 0.36 | 5.27 | 5.42 | 7035 | |||
21189 | SR | 0 | 0 | ||||||
21190 | SRA | 500 | 32 3/4 | 32 1/4 | 32 3/4 | 0 | |||
21191 | SRAM | 30000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1100 | 0.1500 | 75000 |
21192 | SRBC | 4000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 7/8 | 9000 |
21193 | SRBFX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 |
21194 | SRC | 2600 | 26 1/8 | 0 | |||||
21195 | SRC.C | 0 | 0 | ||||||
21196 | SRCA | 0 | 0 | ||||||
21197 | SRCAA | 26200 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0625 | 1.3500 | 26200 |
21198 | SRCAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.70 | 0 |
21199 | SRCE | 1000 | 23 | 23 | 23 | 23 | 23 | 23 1/2 | 1000 |
21200 | SRCG | 300 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3750 | 300 |
21201 | SRCIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 |
21202 | SRCM | 500 | 11.0000 | 0 | |||||
21203 | SRCMW | 3000 | 1.3750 | 1.3750 | 1.6250 | 0 | |||
21204 | SRCMX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.46 | 0 |
21205 | SRCO | 500 | 11 | 11 | 11 | 11 | 10 3/4 | 11 | 500 |
21206 | SRCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.02 | 4.07 | 485 |
21207 | SRDO | 2000 | 0.5937 | 0.5000 | 0.5937 | 0 | |||
21208 | SREG | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 7/8 | 21 1/2 | 7300 |
21209 | SREMX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.16 | 0 |
21210 | SRFBX | 0 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0 |
21211 | SRFCX | 0 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0 |
21212 | SRFIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 |
21213 | SRFSX | 0 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0 |
21214 | SRFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.09 | 5.26 | 9608 |
21215 | SRGC | 2500 | 13/32 | 13/32 | 5/8 | 0 | |||
21216 | SRGFX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.21 | 0 |
21217 | SRGIX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.70 | 0 |
21218 | SRGN | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 8100 |
21219 | SRGPX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
21220 | SRGVX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.31 | 0 |
21221 | SRGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.86 | 4.76 | 382 |
21222 | SRGY | 500 | 0.0100 | 0 | |||||
21223 | SRHBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
21224 | SRHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.47 | 0 |
21225 | SRI | 1000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | |||
21226 | SRIGX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.67 | 0 |
21227 | SRIIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 |
21228 | SRIK | 1500 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
21229 | SRIMX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
21230 | SRIS | 0 | 0.0312 | 0.1562 | 0 | ||||
21231 | SRITX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
21232 | SRIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.22 | 5.37 | 1503 |
21233 | SRL | 1800 | 6 | 0 | |||||
21234 | SRLD | 0 | 0 | ||||||
21235 | SRLIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
21236 | SRLM | 1000 | 0.1250 | 0 | |||||
21237 | SRM | 200 | 17 1/8 | 17 | 17 1/2 | 0 | |||
21238 | SRMC | 1100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
21239 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | |||
21240 | SRMFX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
21241 | SRMI | 3000 | 6.7500 | 6.5000 | 7.0000 | 0 | |||
21242 | SRMMX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
21243 | SRMO | 0 | 0 | ||||||
21244 | SRMS | 0 | 0 | ||||||
21245 | SRN | 1000 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | |||
21246 | SRNMX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.72 | 0 |
21247 | SROM | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/8 | 19 1/4 | 19 1/2 | 12000 |
21248 | SRP | 100 | 23 3/8 | 23 | 23 1/2 | 0 | |||
21249 | SRPEX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 |
21250 | SRR | 200 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 700 |
21251 | SRRAN | 200 | 30.5000 | 0 | |||||
21252 | SRRAP | 500 | 48.7500 | 0 | |||||
21253 | SRSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.37 | 0 |
21254 | SRSI | 1600 | 0.0600 | 0 | |||||
21255 | SRSPX | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0 |
21256 | SRSVX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
21257 | SRTB | 2500 | 7.3750 | 7.1250 | 7.6250 | 0 | |||
21258 | SRTC | 0 | 0 | ||||||
21259 | SRTK | 0 | 0 | ||||||
21260 | SRTR | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 1000 |
21261 | SRTRW | 3000 | 9/16 | 9/16 | 3/4 | 0 | |||
21262 | SRV | 500 | 41 | 40 3/4 | 41 1/4 | 40 3/4 | 40 5/8 | 41 1/8 | 1100 |
21263 | SRVC | 1200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 2 13/16 | 9200 |
21264 | SRVCW | 2000 | 13/32 | 13/32 | 17/32 | 0 | |||
21265 | SRVEX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.20 | 0 |
21266 | SRVFX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.91 | 0 |
21267 | SRVT | 0 | 0 | ||||||
21268 | SRVW | 0 | 0 | ||||||
21269 | SRVpT | 100 | 72 | 72 | 72 | 72 | 100 | ||
21270 | SRW | 500 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | |||
21271 | SRX | 0 | 133.47 | 133.12 | 133.47 | 133.08 | 0 | ||
21272 | SRY | 200 | 3 3/8 | 0 | |||||
21273 | SRYIX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
21274 | SSAIX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
21275 | SSAX | 500 | 21 | 21 | 21 1/2 | 20 3/8 | 20 3/8 | 21 | 36000 |
21276 | SSBAX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
21277 | SSBC | 400 | 23 7/8 | 0 | |||||
21278 | SSBD | 3000 | 0.0100 | 0 | |||||
21279 | SSBK | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 1000 |
21280 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | |||
21281 | SSBTX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
21282 | SSBV | 1000 | 0.0312 | 0 | |||||
21283 | SSC | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/4 | 1000 |
21284 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
21285 | SSCEX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.01 | 0 |
21286 | SSCGX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
21287 | SSCI | 400 | 19/32 | 19/32 | 19/32 | 19/32 | 1/2 | 19/32 | 17400 |
21288 | SSCIW | 500 | 5/32 | 1/8 | 3/8 | 0 | |||
21289 | SSCT | 100 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
21290 | SSCp | 1000 | 10 1/2 | 0 | |||||
21291 | SSDO | 0 | 0 | ||||||
21292 | SSDOY | 0 | 0 | ||||||
21293 | SSEIX | 0 | 11.14 | 11.14 | 11.57 | 0 | |||
21294 | SSEMX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
21295 | SSEPX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
21296 | SSEQX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
21297 | SSET | 200 | 10 | 10 | 10 | 10 | 9 1/4 | 10 | 700 |
21298 | SSF | 2000 | 5/8 | 1/2 | 3/4 | 0 | |||
21299 | SSFIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.42 | 0 |
21300 | SSFT | 0 | 0 | ||||||
21301 | SSG/WS | 0 | 1/32 | 1/8 | 0 | ||||
21302 | SSGBX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
21303 | SSGIX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.35 | 0 |
21304 | SSGSX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.86 | 0 |
21305 | SSGTX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
21306 | SSGWX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
21307 | SSGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.31 | 5.36 | 5975 |
21308 | SSGp | 0 | 1/4 | 1 1/4 | 0 | ||||
21309 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | ||||
21310 | SSHFX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 |
21311 | SSHI | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 1000 |
21312 | SSHN | 2700 | 2.2500 | 2.6250 | 3.8750 | 0 | |||
21313 | SSIAX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 19.56 | 0 |
21314 | SSIGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.98 | 0 |
21315 | SSINX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
21316 | SSITX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
21317 | SSLI | 1200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | |||
21318 | SSMGX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 |
21319 | SSMTX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
21320 | SSMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.47 | 5.62 | 36728 |
21321 | SSN | 600 | 9 | 9 | 9 | 9 | 600 | ||
21322 | SSNYX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
21323 | SSO | 0 | 0 | ||||||
21324 | SSOA | 200 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
21325 | SSP | 100 | 39 | 38 7/8 | 39 1/4 | 0 | |||
21326 | SSPC | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 7/8 | 300 |
21327 | SSPE | 400 | 20 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 1600 |
21328 | SSPI | 0 | 0 | ||||||
21329 | SSPIF | 500 | 12 7/8 | 12 7/8 | 13 | 12 3/4 | 12 3/4 | 13 | 23700 |
21330 | SSPNF | 0 | 0 | ||||||
21331 | SSPR | 0 | 0 | ||||||
21332 | SSPW | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 400 |
21333 | SSS | 100 | 25 7/8 | 0 | |||||
21334 | SSSS | 900 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 25 1/4 | 25 1/2 | 24500 |
21335 | SSSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
21336 | SST | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 200 | ||
21337 | SSTAX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.20 | 0 |
21338 | SSTBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
21339 | SSTGX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
21340 | SSTI | 3000 | 12 | 12 | 12 | 11 1/8 | 11 1/2 | 12 | 33000 |
21341 | SSTIX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.68 | 0 |
21342 | SSTRX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
21343 | SSTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.09 | 5.15 | 1688 |
21344 | SSUG | 200 | 5.5000 | 5.5000 | 6.1250 | 0 | |||
21345 | SSVIX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
21346 | SSVSX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.11 | 0 |
21347 | SSVTX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
21348 | SSW | 2000 | 53 | 53 1/2 | 54 | 0 | |||
21349 | SSX | 0 | 53.40 | 0 | |||||
21350 | SSYBX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
21351 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
21352 | SSYS | 500 | 20 3/8 | 19 3/8 | 20 3/8 | 19 1/8 | 19 7/8 | 20 3/8 | 45700 |
21353 | ST | 5600 | 52 3/4 | 52 7/8 | 53 1/2 | 0 | |||
21354 | STA | 300 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | |||
21355 | STAA | 10000 | 10 1/2 | 10 1/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 1/2 | 34600 |
21356 | STAAX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 |
21357 | STAC | 6000 | 12 | 12 | 12 | 11 1/2 | 11 3/4 | 12 | 236400 |
21358 | STADX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
21359 | STAH | 0 | 3200 | ||||||
21360 | STAI | 2000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
21361 | STAK | 500 | 1 3/4 | 1 3/8 | 1 7/8 | 0 | |||
21362 | STAN | 1000 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | |||
21363 | STANP | 1500 | 6.5000 | 0 | |||||
21364 | STAR | 5000 | 38 1/2 | 38 5/8 | 38 5/8 | 38 1/4 | 38 3/8 | 38 5/8 | 33300 |
21365 | STARX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0 |
21366 | STAT | 1500 | 31 7/8 | 32 1/4 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/4 | 4000 |
21367 | STAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.19 | 3.50 | 500 |
21368 | STAY | 200 | 28 1/4 | 27 3/4 | 28 1/4 | 27 | 27 | 28 1/4 | 7000 |
21369 | STB | 300 | 57 3/4 | 57 3/8 | 58 | 0 | |||
21370 | STBA | 500 | 29 1/2 | 29 | 29 1/2 | 0 | |||
21371 | STBC | 100 | 14 1/4 | 14 1/4 | 15 | 0 | |||
21372 | STBCX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
21373 | STBF | 200 | 14 1/2 | 14 | 14 1/2 | 14 | 14 1/8 | 14 1/2 | 6900 |
21374 | STBI | 500 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 1000 |
21375 | STBRF | 0 | 0 | ||||||
21376 | STBS | 200 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 600 |
21377 | STBXX | 0 | 0.46 | 4.80 | 4.92 | 265 | |||
21378 | STBY | 0 | 0 | ||||||
21379 | STBYE | 0 | 0 | ||||||
21380 | STC | 900 | 20 1/4 | 0 | |||||
21381 | STCAX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
21382 | STCBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
21383 | STCC | 0 | 0 | ||||||
21384 | STCCF | 1000 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | |||
21385 | STCH | 3000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 3000 |
21386 | STCI | 500 | 13 7/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 5/8 | 13 7/8 | 44200 |
21387 | STCIX | 0 | 13.53 | 13.53 | 14.06 | 0 | |||
21388 | STCL | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 7/8 | 3000 |
21389 | STCMX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 |
21390 | STCO | 5000 | 0.2500 | 0.1875 | 0.3750 | 0 | |||
21391 | STCR | 1400 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 1/2 | 4 7/8 | 1900 |
21392 | STCSX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0 |
21393 | STCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.17 | 5.35 | 4837 |
21394 | STD | 200 | 51 1/2 | 0 | |||||
21395 | STDE | 4000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1100 | 0.1350 | 4000 |
21396 | STDFX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 |
21397 | STDIX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0 |
21398 | STDV | 1000 | 1.5000 | 0 | |||||
21399 | STE | 100 | 28 1/2 | 28 5/8 | 29 1/4 | 0 | |||
21400 | STE.A | 0 | 0 | ||||||
21401 | STE.B | 0 | 0 | ||||||
21402 | STE/A | 200 | 26 1/8 | 0 | |||||
21403 | STEAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.31 | 0 |
21404 | STEBX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
21405 | STEC | 7000 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 40100 |
21406 | STEI | 200 | 38 1/4 | 38 1/4 | 38 1/4 | 37 3/4 | 37 3/4 | 38 1/4 | 49700 |
21407 | STEK | 100 | 8 1/4 | 7 3/8 | 8 1/4 | 0 | |||
21408 | STEL | 1000 | 2 13/32 | 2 5/16 | 2 13/32 | 2 5/16 | 2 11/32 | 2 13/32 | 18000 |
21409 | STEMX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.05 | 0 |
21410 | STEQX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
21411 | STER | 1100 | 11 1/4 | 11 | 11 5/8 | 10 3/4 | 10 3/4 | 11 1/4 | 9700 |
21412 | STERX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
21413 | STEWQ | 0 | 0 | ||||||
21414 | STEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.67 | 3.57 | 1326 |
21415 | STFA | 300 | 0.0700 | 0.0300 | 0.0700 | 0 | |||
21416 | STFBX | 0 | 37.15 | 37.15 | 37.15 | 0 | |||
21417 | STFC | 100 | 25 1/2 | 26 1/4 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 400 |
21418 | STFGX | 0 | 29.17 | 29.17 | 29.17 | 0 | |||
21419 | STFIX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 |
21420 | STFR | 5000 | 23 1/8 | 23 1/4 | 23 1/4 | 23 | 23 | 23 1/4 | 93000 |
21421 | STFRX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
21422 | STFSX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.31 | 0 |
21423 | STFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.09 | 3.97 | 2388 |
21424 | STFZ | 0 | 0 | ||||||
21425 | STFZY | 0 | 0 | ||||||
21426 | STG | 1000 | 6 | 0 | |||||
21427 | STGA | 2100 | 3 9/16 | 3 3/8 | 3 9/16 | 0 | |||
21428 | STGBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
21429 | STGEX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.81 | 0 |
21430 | STGIX | 0 | 10.57 | 10.57 | 10.98 | 0 | |||
21431 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
21432 | STGO | 10000 | 0.0100 | 0 | |||||
21433 | STGVX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.43 | 0 |
21434 | STGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.92 | 5.08 | 28853 |
21435 | STH | 500 | 28 | 28 | 28 | 28 | 27 1/2 | 28 1/2 | 500 |
21436 | STHHY | 0 | 0 | ||||||
21437 | STHIF | 0 | 0 | ||||||
21438 | STHRX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
21439 | STHVY | 0 | 26.2500 | 0 | |||||
21440 | STI | 200 | 66 7/8 | 66 7/8 | 66 7/8 | 66 7/8 | 66 5/8 | 67 | 200 |
21441 | STIAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 |
21442 | STIBX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
21443 | STIG | 0 | 0 | ||||||
21444 | STIGX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
21445 | STII | 100 | 19 3/4 | 19 3/4 | 21 | 0 | |||
21446 | STILY | 0 | 1.5508 | 0 | |||||
21447 | STIM | 300 | 9 1/4 | 8 3/4 | 9 1/4 | 0 | |||
21448 | STIMX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
21449 | STIN | 6300 | 0.8750 | 0.2500 | 1.0000 | 0 | |||
21450 | STIQ | 500 | 8 1/2 | 8 1/2 | 9 | 0 | |||
21451 | STISX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 |
21452 | STIT | 0 | 0 | ||||||
21453 | STITX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
21454 | STIVX | 0 | 2.88 | 2.88 | 3.06 | 0 | |||
21455 | STIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.82 | 4.98 | 6494 |
21456 | STIZ | 300 | 13 1/4 | 14 3/4 | 14 3/4 | 13 1/4 | 13 1/4 | 14 3/4 | 1100 |
21457 | STJM | 3000 | 41 11/16 | 42 3/8 | 42 5/8 | 41 11/16 | 41 5/8 | 41 7/8 | 107400 |
21458 | STK | 300 | 23 3/4 | 24 1/8 | 24 1/8 | 23 3/4 | 23 5/8 | 24 1/8 | 1400 |
21459 | STKL | 0 | 0 | ||||||
21460 | STKLF | 6500 | 1 27/32 | 1 15/16 | 2 | 1 27/32 | 1 27/32 | 2 | 17000 |
21461 | STKY | 100 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 1000 |
21462 | STKp | 500 | 58 3/4 | 0 | |||||
21463 | STL | 1000 | 12 1/2 | 11 1/4 | 11 3/4 | 0 | |||
21464 | STLAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
21465 | STLB | 0 | 0 | ||||||
21466 | STLBV | 0 | 0 | ||||||
21467 | STLBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
21468 | STLBY | 100 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/2 | 1100 |
21469 | STLCX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
21470 | STLDX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
21471 | STLEX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
21472 | STLFX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.80 | 0 |
21473 | STLO | 900 | 26.0000 | 0 | |||||
21474 | STLS | 200 | 2.2500 | 0 | |||||
21475 | STLT | 0 | 0 | ||||||
21476 | STLTF | 100 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 20 1/4 | 20 1/2 | 6000 |
21477 | STLY | 2000 | 8 | 8 | 8 3/4 | 0 | |||
21478 | STM | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/4 | 35 5/8 | 100 |
21479 | STMC | 200 | 0.0937 | 0 | |||||
21480 | STMD | 1000 | 34 1/4 | 33 3/8 | 34 1/4 | 0 | |||
21481 | STMDX | 0 | 27.43 | 27.43 | 27.43 | 0 | |||
21482 | STMI | 200 | 16 5/8 | 16 3/4 | 17 1/8 | 16 5/8 | 16 5/8 | 17 1/8 | 4300 |
21483 | STMX | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 16 1/4 | 2900 |
21484 | STN | 1000 | 2 7/8 | 3 5/8 | 4 1/8 | 0 | |||
21485 | STND | 1200 | 14 7/16 | 14 3/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 15100 |
21486 | STNJ | 1500 | 9.5000 | 8.5000 | 10.5000 | 0 | |||
21487 | STNM | 200 | 1.2500 | 0.8750 | 1.1875 | 0 | |||
21488 | STNP | 1000 | 13.7500 | 0 | |||||
21489 | STNRX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
21490 | STNT | 700 | 10 | 9 1/2 | 10 | 0 | |||
21491 | STNX | 2000 | 0.7187 | 0.6250 | 0.7187 | 0 | |||
21492 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | |||
21493 | STO | 100 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 900 |
21494 | STON | 1000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 3100 |
21495 | STONW | 3000 | 23/32 | 11/16 | 7/8 | 0 | |||
21496 | STOS | 0 | 0 | ||||||
21497 | STOSY | 100 | 11 5/8 | 11 5/8 | 12 | 0 | |||
21498 | STOXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.16 | 3.86 | 3367 |
21499 | STOpE | 1000 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 1000 | ||
21500 | STPB | 0 | 0 | ||||||
21501 | STPHF | 0 | 0 | ||||||
21502 | STPL | 25000 | 0.4000 | 0 | |||||
21503 | STPN | 1500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/8 | 6000 |
21504 | STQA | 1000 | 0.3000 | 0 | |||||
21505 | STQN | 400 | 0.0312 | 0 | |||||
21506 | STR | 100 | 32 7/8 | 32 3/4 | 33 1/4 | 0 | |||
21507 | STRAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 |
21508 | STRB | 100 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 7/8 | 2100 |
21509 | STRBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
21510 | STRD | 300 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 1400 |
21511 | STRE | 0 | 0 | ||||||
21512 | STRFF | 0 | 0 | ||||||
21513 | STRFX | 0 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0 |
21514 | STRGX | 0 | 25.13 | 25.13 | 25.13 | 0 | |||
21515 | STRL | 2300 | 32 1/2 | 32 1/8 | 33 | 32 1/8 | 32 1/2 | 32 3/4 | 47500 |
21516 | STRM | 2500 | 65 3/4 | 66 1/4 | 66 1/2 | 65 | 65 1/4 | 65 3/4 | 144200 |
21517 | STRN | 100 | 0.3125 | 0.3125 | 0.6875 | 0 | |||
21518 | STRO | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 3 7/8 | 4 3/8 | 200 |
21519 | STRR | 3500 | 5/16 | 21/64 | 21/64 | 5/16 | 9/32 | 11/32 | 12500 |
21520 | STRT | 200 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 3/4 | 500 |
21521 | STRW | 0 | 0 | ||||||
21522 | STRWA | 100 | 23 3/4 | 23 | 23 3/4 | 0 | |||
21523 | STRX | 5000 | 0.0200 | 0 | |||||
21524 | STRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.88 | 5.28 | 705 |
21525 | STRY | 1000 | 53 1/8 | 53 1/2 | 53 1/2 | 53 | 53 | 53 3/8 | 22600 |
21526 | STS/WS | 900 | 1 3/4 | 1 3/4 | 2 | 0 | |||
21527 | STS/WSw | 0 | 0 | ||||||
21528 | STSA | 400 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 700 |
21529 | STSAP | 100 | 30 1/4 | 29 1/4 | 30 1/4 | 0 | |||
21530 | STSC | 2500 | 0.8000 | 0.6250 | 1.0000 | 0 | |||
21531 | STSCX | 0 | 31.38 | 31.38 | 31.38 | 0 | |||
21532 | STSEF | 0 | 0 | ||||||
21533 | STSEX | 0 | 268.07 | 268.07 | 268.07 | 268.07 | 268.07 | 268.07 | 0 |
21534 | STSGX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 |
21535 | STSLX | 0 | 4.49 | 4.49 | 4.76 | 0 | |||
21536 | STSMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
21537 | STSTX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
21538 | STSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.94 | 5.20 | 5856 |
21539 | STT | 200 | 43 1/8 | 43 1/4 | 43 3/4 | 0 | |||
21540 | STTBX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
21541 | STTC | 0 | 0 | ||||||
21542 | STTEX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 |
21543 | STTRX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
21544 | STTX | 1000 | 11 1/4 | 12 | 12 | 11 1/4 | 11 1/4 | 11 5/8 | 19200 |
21545 | STTXX | 0 | 0.67 | 3.92 | 4.20 | 1645 | |||
21546 | STTZ | 0 | 0 | ||||||
21547 | STTZF | 300 | 10 3/4 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 2100 |
21548 | STU | 300 | 29 3/8 | 34 1/4 | 34 3/4 | 0 | |||
21549 | STUA | 700 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 1700 |
21550 | STUGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 |
21551 | STUR | 500 | 16.3750 | 0 | |||||
21552 | STUXX | 0 | 0.19 | 5.29 | 5.35 | 2490 | |||
21553 | STVDZ | 121200 | 0.1300 | 0 | |||||
21554 | STVI | 100 | 5 3/4 | 5 1/2 | 6 1/2 | 0 | |||
21555 | STVSX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
21556 | STVTX | 0 | 12.12 | 12.12 | 12.12 | 0 | |||
21557 | STW | 200 | 10 1/8 | 9 1/2 | 10 | 0 | |||
21558 | STWRX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
21559 | STX | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 1000 |
21560 | STXAX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 18.55 | 0 |
21561 | STXD | 500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
21562 | STXMX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 |
21563 | STXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.13 | 4.02 | 1748 |
21564 | STYB | 300 | 30.0000 | 0 | |||||
21565 | STYY | 12000 | 0.0001 | 0 | |||||
21566 | STZ | 3000 | 5 3/8 | 0 | |||||
21567 | SU | 1000 | 31 1/2 | 0 | |||||
21568 | SUA | 1000 | 9 5/8 | 9 5/8 | 10 | 0 | |||
21569 | SUBC | 0 | 0 | ||||||
21570 | SUBF | 400 | 8.2500 | 0 | |||||
21571 | SUBI | 100 | 25 3/4 | 26 | 27 1/2 | 0 | |||
21572 | SUBK | 500 | 30 | 31 1/2 | 31 1/2 | 30 | 30 | 31 1/2 | 600 |
21573 | SUBM | 1000 | 9 3/8 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 3/8 | 113300 |
21574 | SUBN | 1100 | 31 3/16 | 31 1/4 | 31 1/4 | 31 | 31 | 31 1/4 | 16400 |
21575 | SUBS | 2000 | 1 3/4 | 1 7/8 | 2 | 1 5/8 | 1 5/8 | 1 7/8 | 88200 |
21576 | SUCS | 100 | 16.0000 | 0 | |||||
21577 | SUDS | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 6200 |
21578 | SUFC | 0 | 0 | ||||||
21579 | SUFD | 0 | 0 | ||||||
21580 | SUG | 100 | 25 1/8 | 24 1/4 | 24 7/8 | 0 | |||
21581 | SUGHP | 120900 | 27.0000 | 0 | |||||
21582 | SUGN | 800 | 14 | 14 3/8 | 14 3/8 | 14 | 14 | 14 3/8 | 1500 |
21583 | SUGR | 300 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 3/8 | 2400 |
21584 | SUGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.15 | 5.42 | 10284 |
21585 | SUGpA | 400 | 26 3/8 | 0 | |||||
21586 | SUHJ | 0 | 0 | ||||||
21587 | SUHJY | 0 | 0 | ||||||
21588 | SUHK | 0 | 0 | ||||||
21589 | SUHKY | 0 | 0 | ||||||
21590 | SUI | 100 | 26 1/4 | 26 1/8 | 26 5/8 | 0 | |||
21591 | SUIT | 200 | 24 3/4 | 25 3/4 | 25 3/4 | 24 3/4 | 24 3/4 | 25 1/2 | 35500 |
21592 | SUIXX | 0 | 0.19 | 5.15 | 5.21 | 578 | |||
21593 | SUL | 100 | 2 5/16 | 2 1/8 | 2 1/4 | 0 | |||
21594 | SULL | 1400 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 5900 |
21595 | SUMA | 4000 | 11 3/4 | 11 1/2 | 12 1/2 | 11 1/4 | 11 3/4 | 12 1/4 | 86700 |
21596 | SUMC | 5000 | 23 1/2 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 23 3/4 | 81500 |
21597 | SUMHX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 |
21598 | SUMI | 300 | 25 3/4 | 24 3/4 | 25 3/4 | 0 | |||
21599 | SUMIZ | 400 | 25 1/4 | 24 3/4 | 25 1/4 | 0 | |||
21600 | SUMM | 300 | 13 3/8 | 13 | 17 | 0 | |||
21601 | SUMT | 4400 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 21 | 4400 |
21602 | SUMX | 700 | 4 1/2 | 4 | 4 1/2 | 0 | |||
21603 | SUN | 300 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 27 5/8 | 28 1/8 | 1400 |
21604 | SUND | 2000 | 2 | 2 | 2 | 1 7/8 | 1 3/4 | 2 1/8 | 9100 |
21605 | SUNH | 3500 | 1 7/8 | 1 3/4 | 2 | 0 | |||
21606 | SUNI | 200 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
21607 | SUNL | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/8 | 1000 |
21608 | SUNO | 1900 | 6.0000 | 0 | |||||
21609 | SUNP | 1500 | 7 1/8 | 7 1/8 | 7 5/8 | 0 | |||
21610 | SUNPU | 500 | 8 3/8 | 8 3/8 | 9 1/8 | 0 | |||
21611 | SUNPW | 2000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
21612 | SUNR | 1000 | 2.2500 | 0 | |||||
21613 | SUNRP | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/8 | 1000 |
21614 | SUNRW | 1000 | 0.0312 | 0 | |||||
21615 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 0 | |||
21616 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | |||
21617 | SUNSP | 6800 | 8 1/4 | 7 1/2 | 8 1/4 | 0 | |||
21618 | SUNSZ | 1200 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | |||
21619 | SUNW | 100 | 40 1/8 | 41 1/8 | 41 1/2 | 39 7/8 | 40 | 40 1/8 | 1475100 |
21620 | SUNY | 3000 | 31 13/16 | 31 3/4 | 32 | 0 | |||
21621 | SUNpD | 100 | 28 1/8 | 28 1/8 | 28 5/8 | 0 | |||
21622 | SUP | 200 | 27 1/2 | 27 5/8 | 28 1/8 | 0 | |||
21623 | SUPI | 100 | 14 3/4 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/2 | 1000 |
21624 | SUPR | 0 | 0 | ||||||
21625 | SUPRW | 0 | 0 | ||||||
21626 | SUPV | 0 | 0 | ||||||
21627 | SUPVA | 300 | 6 3/4 | 6 3/4 | 7 1/2 | 0 | |||
21628 | SUPVU | 1100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 1100 |
21629 | SUPVW | 400 | 2 1/2 | 2 13/16 | 2 13/16 | 2 1/2 | 2 5/8 | 3 1/4 | 8000 |
21630 | SUPVZ | 4000 | 1 3/8 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 3/4 | 8000 |
21631 | SUPX | 3000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 | 10 | 10 1/4 | 6300 |
21632 | SUQC | 0 | 0 | ||||||
21633 | SUR | 200 | 7 1/2 | 0 | |||||
21634 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | |||
21635 | SUS | 200 | 32 3/8 | 31 7/8 | 32 3/8 | 0 | |||
21636 | SUSAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.81 | 0 |
21637 | SUSDX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 |
21638 | SUSEX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
21639 | SUSGX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.45 | 0 |
21640 | SUSQ | 300 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 1/2 | 27 | 3500 |
21641 | SUST | 100 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | |||
21642 | SUSTP | 0 | 27 | 29 1/2 | 0 | ||||
21643 | SUSTX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
21644 | SUSXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.76 | 5.04 | 398 |
21645 | SUTAX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.63 | 0 |
21646 | SUTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.40 | 4.52 | 115 |
21647 | SUVP | 5000 | 0.5000 | 0 | |||||
21648 | SVAAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.43 | 0 |
21649 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
21650 | SVBAX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.41 | 0 |
21651 | SVBBX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
21652 | SVBC | 0 | 0 | ||||||
21653 | SVBCO | 0 | 0 | ||||||
21654 | SVCE | 1500 | 12.0000 | 0 | |||||
21655 | SVCR | 12500 | 0.0001 | 0 | |||||
21656 | SVCp | 350 | 14 5/8 | 0 | |||||
21657 | SVEC | 0 | 0 | ||||||
21658 | SVECF | 1500 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 | 7 1/2 | 3700 |
21659 | SVG/A | 200 | 4 7/8 | 4 1/8 | 4 5/8 | 0 | |||
21660 | SVG/B | 1000 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | |||
21661 | SVGA | 0 | 0 | ||||||
21662 | SVGB | 0 | 0 | ||||||
21663 | SVGI | 800 | 21 1/16 | 20 7/8 | 21 1/4 | 20 7/8 | 20 7/8 | 21 1/4 | 181300 |
21664 | SVGRY | 0 | 0 | ||||||
21665 | SVIH | 2000 | 7.3750 | 7.5000 | 7.5000 | 6.6250 | 6.9375 | 7.3750 | 10300 |
21666 | SVIIX | 0 | 12.11 | 12.11 | 12.58 | 0 | |||
21667 | SVINV | 0 | 0 | ||||||
21668 | SVLAX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.94 | 0 |
21669 | SVLBX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 |
21670 | SVLSX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.11 | 0 |
21671 | SVM | 400 | 29 7/8 | 30 1/4 | 30 5/8 | 0 | |||
21672 | SVN | 10000 | 3/64 | 0 | |||||
21673 | SVN.R | 0 | 0 | ||||||
21674 | SVNG | 2000 | 0.5625 | 0.4375 | 0.5625 | 0 | |||
21675 | SVNGW | 500 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
21676 | SVNZY | 0 | 0 | ||||||
21677 | SVOY | 300 | 0.0100 | 0 | |||||
21678 | SVPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.66 | 5.78 | 14100 |
21679 | SVRI | 4000 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 10400 |
21680 | SVRM | 0 | 0 | ||||||
21681 | SVRN | 400 | 10 | 10 | 10 1/8 | 10 | 10 | 10 1/8 | 26000 |
21682 | SVRNP | 300 | 56 3/4 | 56 3/4 | 56 3/4 | 56 3/4 | 56 3/4 | 57 1/4 | 700 |
21683 | SVS | 0 | 311.26 | 0 | |||||
21684 | SVSCX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 |
21685 | SVSH | 4000 | 5.0000 | 0 | |||||
21686 | SVSPX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 |
21687 | SVSY | 1000 | 1.7500 | 1.3750 | 1.7500 | 0 | |||
21688 | SVT | 1000 | 4 1/4 | 0 | |||||
21689 | SVTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.54 | 5.66 | 1748 |
21690 | SVU | 1000 | 32 3/8 | 31 3/8 | 32 | 0 | |||
21691 | SVX | 0 | 327.15 | 326.09 | 327.15 | 325.88 | 0 | ||
21692 | SVX.A | 0 | 0 | ||||||
21693 | SW | 500 | 34 3/4 | 34 7/8 | 35 3/8 | 0 | |||
21694 | SWBC | 500 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 5/8 | 4 1/16 | 6500 |
21695 | SWBDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
21696 | SWBGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
21697 | SWBI | 100 | 26 1/2 | 26 1/2 | 27 1/4 | 0 | |||
21698 | SWBK | 0 | 0 | ||||||
21699 | SWBKY | 0 | 0 | ||||||
21700 | SWCAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
21701 | SWCB | 100 | 17 3/4 | 17 | 17 3/4 | 0 | |||
21702 | SWCC | 600 | 1.1250 | 0 | |||||
21703 | SWCGX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
21704 | SWCSX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
21705 | SWCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.93 | 3.75 | 16078 |
21706 | SWFC | 1000 | 1.7504 | 0 | |||||
21707 | SWFT | 1000 | 16 | 16 | 16 | 16 | 15 3/4 | 16 | 5500 |
21708 | SWG | 1900 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 1900 | ||
21709 | SWGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.96 | 5.08 | 19025 |
21710 | SWH | 300 | 5 | 4 1/2 | 5 1/8 | 0 | |||
21711 | SWHGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
21712 | SWI | 100 | 12 1/4 | 12 7/8 | 13 1/2 | 0 | |||
21713 | SWIFX | 0 | 13.24 | 13.24 | 13.90 | 0 | |||
21714 | SWINX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 |
21715 | SWIS | 100 | 15 | 15 | 15 | 15 | 14 5/8 | 15 | 100 |
21716 | SWITX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
21717 | SWIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.32 | 5.52 | 822 |
21718 | SWK | 100 | 51 | 51 | 51 | 51 | 50 3/4 | 51 1/8 | 100 |
21719 | SWKXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.13 | 3.96 | 1165 |
21720 | SWLBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
21721 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
21722 | SWM | 300 | 22 7/8 | 23 | 23 3/8 | 0 | |||
21723 | SWMC | 0 | 0 | ||||||
21724 | SWMCF | 500 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 33200 |
21725 | SWMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.04 | 5.22 | 142585 |
21726 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | |||
21727 | SWN | 1000 | 12 5/8 | 12 3/4 | 13 1/8 | 0 | |||
21728 | SWNTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
21729 | SWNV | 0 | 0 | ||||||
21730 | SWNXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.95 | 3.82 | 2117 |
21731 | SWP | 100 | 13 1/4 | 13 3/8 | 13 3/4 | 0 | |||
21732 | SWPA | 100 | 33 1/2 | 33 1/2 | 35 | 0 | |||
21733 | SWPBN | 100 | 24.7500 | 0 | |||||
21734 | SWPBO | 100 | 18.0000 | 0 | |||||
21735 | SWPBP | 1000 | 16.1000 | 0 | |||||
21736 | SWPSI | 400 | 54.5000 | 0 | |||||
21737 | SWPSL | 100 | 25.5000 | 0 | |||||
21738 | SWPSM | 100 | 93.8750 | 0 | |||||
21739 | SWPSN | 300 | 114.7500 | 0 | |||||
21740 | SWPSO | 100 | 57.5000 | 0 | |||||
21741 | SWRA | 0 | 0 | ||||||
21742 | SWRAY | 0 | 0 | ||||||
21743 | SWRLX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.13 | 0 |
21744 | SWRN | 500 | 0.0200 | 0 | |||||
21745 | SWRT | 200 | 15 | 14 | 15 | 14 | 14 | 15 | 1600 |
21746 | SWRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.05 | 5.24 | 1058 |
21747 | SWSE | 0 | 0 | ||||||
21748 | SWSEO | 100 | 68.5000 | 0 | |||||
21749 | SWSEP | 500 | 64.8750 | 0 | |||||
21750 | SWSH | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 1500 |
21751 | SWSHW | 200 | 3/16 | 3/16 | 1/4 | 0 | |||
21752 | SWSI | 5000 | 0.0100 | 0 | |||||
21753 | SWSMX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
21754 | SWSS | 100 | 5.0000 | 0 | |||||
21755 | SWST | 1000 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 1/4 | 4600 |
21756 | SWTI | 100 | 0.0937 | 0 | |||||
21757 | SWTX | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 200 |
21758 | SWTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.33 | 4.17 | 1693 |
21759 | SWUXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.85 | 4.99 | 12038 |
21760 | SWVA | 500 | 9 17/32 | 9 17/32 | 9 17/32 | 9 17/32 | 9 3/8 | 10 | 500 |
21761 | SWVB | 1600 | 16.7500 | 0 | |||||
21762 | SWVXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.41 | 5.60 | 69991 |
21763 | SWWC | 1200 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 5/8 | 10 1/4 | 2800 |
21764 | SWWT | 100 | 3.7500 | 3.7500 | 5.5000 | 0 | |||
21765 | SWX | 100 | 18 | 18 | 18 | 18 | 17 5/8 | 18 1/8 | 100 |
21766 | SWXXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.12 | 3.95 | 34888 |
21767 | SWXpA | 500 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 500 | ||
21768 | SWY | 100 | 48 1/2 | 48 5/8 | 48 5/8 | 48 1/2 | 48 1/4 | 48 3/4 | 200 |
21769 | SWY.W | 0 | 0 | ||||||
21770 | SWY/WS | 300 | 9 1/2 | 11 1/2 | 12 1/4 | 0 | |||
21771 | SWYF | 100 | 37.0000 | 500 | |||||
21772 | SWZ | 1000 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 5/8 | 23 3/4 | 1000 |
21773 | SX | 0 | 204.51 | 0 | |||||
21774 | SXCXX | 0 | 0.55 | 4.39 | 4.48 | 454 | |||
21775 | SXD | 0 | 0.33 | 0 | |||||
21776 | SXFIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
21777 | SXFMX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 8.23 | 0 |
21778 | SXFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.02 | 4.79 | 14657 |
21779 | SXGAX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 |
21780 | SXI | 100 | 32 3/4 | 30 1/8 | 30 1/2 | 0 | |||
21781 | SXMTX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0 |
21782 | SXN | 0 | 61.70 | 61.70 | 61.70 | 61.70 | 0 | ||
21783 | SXP | 0 | 0.38 | 0 | |||||
21784 | SXS | 0 | 16251.00 | 16251.00 | 16251.00 | 16251.00 | 0 | ||
21785 | SXSCX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61 | 0 |
21786 | SXT | 1000 | 22 1/16 | 0 | |||||
21787 | SXV | 0 | 61.70 | 61.40 | 61.70 | 61.38 | 0 | ||
21788 | SY | 400 | 11 3/8 | 12 | 12 3/8 | 0 | |||
21789 | SYB | 200 | 21 7/8 | 23 3/4 | 24 3/8 | 0 | |||
21790 | SYBA | 200 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 44 | 200 |
21791 | SYBD | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3125 | 0.3437 | 2000 |
21792 | SYBS | 500 | 34 7/8 | 35 1/8 | 35 1/8 | 34 7/8 | 34 7/8 | 35 1/8 | 103900 |
21793 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | ||||
21794 | SYCC | 0 | 0 | ||||||
21795 | SYCM | 500 | 11 1/2 | 10 1/2 | 11 1/2 | 0 | |||
21796 | SYCR | 1500 | 2.6250 | 2.8125 | 2.8750 | 2.5000 | 2.4375 | 2.8750 | 4100 |
21797 | SYDT | 0 | 0 | ||||||
21798 | SYGR | 5000 | 2 33/64 | 2 1/8 | 2 9/16 | 2 1/8 | 2 5/16 | 2 1/2 | 122300 |
21799 | SYGRU | 1000 | 13 | 12 | 13 | 12 | 13 | 13 1/2 | 2100 |
21800 | SYIG | 0 | 0 | ||||||
21801 | SYKE | 5000 | 0.0020 | 0 | |||||
21802 | SYLDX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.16 | 0 |
21803 | SYLN | 7000 | 11 7/8 | 12 | 12 | 11 7/8 | 11 7/8 | 12 1/4 | 9500 |
21804 | SYM | 300 | 8 1/8 | 0 | |||||
21805 | SYMB | 0 | 0 | ||||||
21806 | SYMBA | 3500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/8 | 5500 |
21807 | SYMBW | 7000 | 2 3/4 | 2 5/8 | 3 1/8 | 0 | |||
21808 | SYMBZ | 3000 | 2 11/16 | 2 5/8 | 3 | 0 | |||
21809 | SYMC | 7500 | 15 3/8 | 17 1/8 | 17 3/8 | 15 1/4 | 15 3/8 | 15 1/2 | 2004400 |
21810 | SYMK | 0 | 0 | ||||||
21811 | SYMM | 5000 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 18700 |
21812 | SYMT | 200 | 7 3/8 | 8 1/8 | 8 1/8 | 7 3/8 | 7 3/8 | 8 1/8 | 600 |
21813 | SYMX | 1000 | 10 3/4 | 10 | 10 3/4 | 0 | |||
21814 | SYNC | 500 | 19 | 19 | 19 | 18 5/8 | 18 1/4 | 19 | 3100 |
21815 | SYNH | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 3000 |
21816 | SYNHW | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 1 | 1500 |
21817 | SYNI | 0 | 0 | ||||||
21818 | SYNL | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/4 | 100 |
21819 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | |||
21820 | SYNX | 3000 | 33 7/8 | 34 1/4 | 34 1/4 | 33 3/4 | 33 3/4 | 34 | 155300 |
21821 | SYNXP | 0 | 0 | ||||||
21822 | SYP/WS | 1500 | 1 3/4 | 0 | |||||
21823 | SYPV | 2400 | 0.1250 | 0 | |||||
21824 | SYQT | 500 | 10 1/2 | 10 3/8 | 10 1/2 | 10 | 10 1/8 | 10 1/2 | 30800 |
21825 | SYR | 100 | 22 1/8 | 0 | |||||
21826 | SYS | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 3/4 | 300 |
21827 | SYSC | 10000 | 0.0312 | 0 | |||||
21828 | SYSF | 1000 | 11 7/8 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 5100 |
21829 | SYSM | 800 | 5 1/2 | 5 3/8 | 5 3/4 | 5 1/4 | 5 3/8 | 5 1/2 | 122900 |
21830 | SYSMG | 20 | 110 | 100 | 120 | 0 | |||
21831 | SYST | 0 | 0 | ||||||
21832 | SYT | 200 | 5 7/8 | 6 1/4 | 6 5/8 | 0 | |||
21833 | SYTI | 100 | 0.0020 | 0.0020 | 0.0300 | 0 | |||
21834 | SYY | 300 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/4 | 31 1/2 | 300 |
21835 | SYYS | 0 | 0.0200 | 0.2000 | 0 | ||||
21836 | SZ | 400 | 3 7/8 | 3 1/2 | 4 3/8 | 0 | |||
21837 | SZB | 200 | 13 1/2 | 13 5/8 | 14 1/8 | 0 | |||
21838 | SZCIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
21839 | SZEMX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
21840 | SZGIX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
21841 | SZGRX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
21842 | SZGVX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
21843 | SZHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0 |
21844 | SZIGX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
21845 | SZIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.47 | 4.58 | 170 |
21846 | SZLSF | 0 | 0 | ||||||
21847 | SZSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0 |
21848 | SpA | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | |||
21849 | T | 100 | 67 | 66 5/8 | 67 3/8 | 66 5/8 | 66 3/4 | 67 1/8 | 19200 |
21850 | T&EMM | 0 | 0 | ||||||
21851 | T&GZM | 0 | 0 | ||||||
21852 | T&PGF | 0 | 0 | ||||||
21853 | T&REF | 0 | 0 | ||||||
21854 | T&REI | 0 | 0 | ||||||
21855 | T&RFN | 0 | 0 | ||||||
21856 | T&WIT | 0 | 0 | ||||||
21857 | T+LCP | 0 | 0 | ||||||
21858 | T.A | 0 | 0 | ||||||
21859 | T.ABC | 0 | 0 | ||||||
21860 | T.ABL | 0 | 0 | ||||||
21861 | T.ABX | 0 | 0 | ||||||
21862 | T.AC | 0 | 0 | ||||||
21863 | T.ACG | 0 | 0 | ||||||
21864 | T.ACK | 0 | 0 | ||||||
21865 | T.ACL | 0 | 0 | ||||||
21866 | T.ADR | 0 | 0 | ||||||
21867 | T.ADX | 0 | 0 | ||||||
21868 | T.AEC | 0 | 0 | ||||||
21869 | T.AED | 0 | 0 | ||||||
21870 | T.AEN | 0 | 0 | ||||||
21871 | T.AFM | 0 | 0 | ||||||
21872 | T.AGE | 0 | 0 | ||||||
21873 | T.AGT | 0 | 0 | ||||||
21874 | T.AGU | 0 | 0 | ||||||
21875 | T.AHB | 0 | 0 | ||||||
21876 | T.AIV | 0 | 0 | ||||||
21877 | T.AJ | 0 | 0 | ||||||
21878 | T.AJP | 0 | 0 | ||||||
21879 | T.AL | 0 | 0 | ||||||
21880 | T.ALP | 0 | 0 | ||||||
21881 | T.AM | 0 | 0 | ||||||
21882 | T.AMG | 0 | 0 | ||||||
21883 | T.AMR | 0 | 0 | ||||||
21884 | T.AN | 0 | 0 | ||||||
21885 | T.ANG | 0 | 0 | ||||||
21886 | T.ANS | 0 | 0 | ||||||
21887 | T.ANZ | 0 | 0 | ||||||
21888 | T.APQ | 0 | 0 | ||||||
21889 | T.AQP | 0 | 0 | ||||||
21890 | T.ARC | 0 | 0 | ||||||
21891 | T.ARO | 0 | 0 | ||||||
21892 | T.ARX | 0 | 0 | ||||||
21893 | T.ARZ | 0 | 0 | ||||||
21894 | T.ASL | 0 | 0 | ||||||
21895 | T.ASZ | 0 | 0 | ||||||
21896 | T.ATC | 0 | 0 | ||||||
21897 | T.ATP | 0 | 0 | ||||||
21898 | T.ATV | 0 | 0 | ||||||
21899 | T.AUL | 0 | 0 | ||||||
21900 | T.AUR | 0 | 0 | ||||||
21901 | T.AVR | 0 | 0 | ||||||
21902 | T.AXB | 0 | 0 | ||||||
21903 | T.AXL | 0 | 0 | ||||||
21904 | T.AXR | 0 | 0 | ||||||
21905 | T.AZC | 0 | 0 | ||||||
21906 | T.AZL | 0 | 0 | ||||||
21907 | T.BAC | 0 | 0 | ||||||
21908 | T.BAL | 0 | 0 | ||||||
21909 | T.BAU | 0 | 0 | ||||||
21910 | T.BBC | 0 | 0 | ||||||
21911 | T.BCB | 0 | 0 | ||||||
21912 | T.BCE | 0 | 0 | ||||||
21913 | T.BCG | 0 | 0 | ||||||
21914 | T.BCH | 0 | 0 | ||||||
21915 | T.BCT | 0 | 0 | ||||||
21916 | T.BCX | 0 | 0 | ||||||
21917 | T.BEI | 0 | 0 | ||||||
21918 | T.BEN | 0 | 0 | ||||||
21919 | T.BFS | 0 | 0 | ||||||
21920 | T.BFX | 0 | 0 | ||||||
21921 | T.BGJ | 0 | 0 | ||||||
21922 | T.BGO | 0 | 0 | ||||||
21923 | T.BHK | 0 | 0 | ||||||
21924 | T.BKP | 0 | 0 | ||||||
21925 | T.BMO | 0 | 0 | ||||||
21926 | T.BNB | 0 | 0 | ||||||
21927 | T.BNS | 0 | 0 | ||||||
21928 | T.BNT | 0 | 0 | ||||||
21929 | T.BOS | 0 | 0 | ||||||
21930 | T.BPF | 0 | 0 | ||||||
21931 | T.BPL | 0 | 0 | ||||||
21932 | T.BPO | 0 | 0 | ||||||
21933 | T.BPP | 0 | 0 | ||||||
21934 | T.BRA | 0 | 0 | ||||||
21935 | T.BRB | 0 | 0 | ||||||
21936 | T.BRL | 0 | 0 | ||||||
21937 | T.BTI | 0 | 0 | ||||||
21938 | T.BUL | 0 | 0 | ||||||
21939 | T.BVF | 0 | 0 | ||||||
21940 | T.BVR | 0 | 0 | ||||||
21941 | T.BWR | 0 | 0 | ||||||
21942 | T.CA | 0 | 0 | ||||||
21943 | T.CAE | 0 | 0 | ||||||
21944 | T.CAI | 0 | 0 | ||||||
21945 | T.CAL | 0 | 0 | ||||||
21946 | T.CAO | 0 | 0 | ||||||
21947 | T.CAS | 0 | 0 | ||||||
21948 | T.CAT | 0 | 0 | ||||||
21949 | T.CBD | 0 | 0 | ||||||
21950 | T.CBE | 0 | 0 | ||||||
21951 | T.CBF | 0 | 0 | ||||||
21952 | T.CBG | 0 | 0 | ||||||
21953 | T.CBH | 0 | 0 | ||||||
21954 | T.CBI | 0 | 0 | ||||||
21955 | T.CBJ | 0 | 0 | ||||||
21956 | T.CC | 0 | 0 | ||||||
21957 | T.CCA | 0 | 0 | ||||||
21958 | T.CCC | 0 | 0 | ||||||
21959 | T.CCJ | 0 | 0 | ||||||
21960 | T.CCM | 0 | 0 | ||||||
21961 | T.CCN | 0 | 0 | ||||||
21962 | T.CCO | 0 | 0 | ||||||
21963 | T.CCW | 0 | 0 | ||||||
21964 | T.CDN | 0 | 0 | ||||||
21965 | T.CEH | 0 | 0 | ||||||
21966 | T.CEI | 0 | 0 | ||||||
21967 | T.CEL | 0 | 0 | ||||||
21968 | T.CEO | 0 | 0 | ||||||
21969 | T.CEQ | 0 | 0 | ||||||
21970 | T.CEX | 0 | 0 | ||||||
21971 | T.CEZ | 0 | 0 | ||||||
21972 | T.CF | 0 | 0 | ||||||
21973 | T.CFC | 0 | 0 | ||||||
21974 | T.CFE | 0 | 0 | ||||||
21975 | T.CFM | 0 | 0 | ||||||
21976 | T.CFP | 0 | 0 | ||||||
21977 | T.CFS | 0 | 0 | ||||||
21978 | T.CFY | 0 | 0 | ||||||
21979 | T.CFZ | 0 | 0 | ||||||
21980 | T.CGO | 0 | 0 | ||||||
21981 | T.CHA | 0 | 0 | ||||||
21982 | T.CHC | 0 | 0 | ||||||
21983 | T.CIR | 0 | 0 | ||||||
21984 | T.CJX | 0 | 0 | ||||||
21985 | T.CKM | 0 | 0 | ||||||
21986 | T.CLA | 0 | 0 | ||||||
21987 | T.CLT | 0 | 0 | ||||||
21988 | T.CM | 0 | 0 | ||||||
21989 | T.CMC | 0 | 0 | ||||||
21990 | T.CMF | 0 | 0 | ||||||
21991 | T.CMQ | 0 | 0 | ||||||
21992 | T.CMS | 0 | 0 | ||||||
21993 | T.CMW | 0 | 0 | ||||||
21994 | T.CN | 0 | 0 | ||||||
21995 | T.CNH | 0 | 0 | ||||||
21996 | T.CNJ | 0 | 0 | ||||||
21997 | T.CNO | 0 | 0 | ||||||
21998 | T.CNQ | 0 | 0 | ||||||
21999 | T.COC | 0 | 0 | ||||||
22000 | T.COS | 0 | 0 | ||||||
22001 | T.COT | 0 | 0 | ||||||
22002 | T.CP | 0 | 0 | ||||||
22003 | T.CPQ | 0 | 0 | ||||||
22004 | T.CPX | 0 | 0 | ||||||
22005 | T.CQS | 0 | 0 | ||||||
22006 | T.CRR | 0 | 0 | ||||||
22007 | T.CRS | 0 | 0 | ||||||
22008 | T.CRW | 0 | 0 | ||||||
22009 | T.CSN | 0 | 0 | ||||||
22010 | T.CTG | 0 | 0 | ||||||
22011 | T.CTL | 0 | 0 | ||||||
22012 | T.CTT | 0 | 0 | ||||||
22013 | T.CU | 0 | 0 | ||||||
22014 | T.CUK | 0 | 0 | ||||||
22015 | T.CUP | 0 | 0 | ||||||
22016 | T.CVG | 0 | 0 | ||||||
22017 | T.CVO | 0 | 0 | ||||||
22018 | T.CWB | 0 | 0 | ||||||
22019 | T.CWW | 0 | 0 | ||||||
22020 | T.CXL | 0 | 0 | ||||||
22021 | T.CXS | 0 | 0 | ||||||
22022 | T.CXY | 0 | 0 | ||||||
22023 | T.CYL | 0 | 0 | ||||||
22024 | T.CYN | 0 | 0 | ||||||
22025 | T.CZR | 0 | 0 | ||||||
22026 | T.DAX | 0 | 0 | ||||||
22027 | T.DAY | 0 | 0 | ||||||
22028 | T.DC | 0 | 0 | ||||||
22029 | T.DCY | 0 | 0 | ||||||
22030 | T.DEH | 0 | 0 | ||||||
22031 | T.DFR | 0 | 0 | ||||||
22032 | T.DIO | 0 | 0 | ||||||
22033 | T.DLC | 0 | 0 | ||||||
22034 | T.DLX | 0 | 0 | ||||||
22035 | T.DMN | 0 | 0 | ||||||
22036 | T.DNB | 0 | 0 | ||||||
22037 | T.DPR | 0 | 0 | ||||||
22038 | T.DRL | 0 | 0 | ||||||
22039 | T.DRM | 0 | 0 | ||||||
22040 | T.DTC | 0 | 0 | ||||||
22041 | T.DTX | 0 | 0 | ||||||
22042 | T.DVP | 0 | 0 | ||||||
22043 | T.DXH | 0 | 0 | ||||||
22044 | T.DXL | 0 | 0 | ||||||
22045 | T.DXX | 0 | 0 | ||||||
22046 | T.DYC | 0 | 0 | ||||||
22047 | T.DYF | 0 | 0 | ||||||
22048 | T.ECO | 0 | 0 | ||||||
22049 | T.ECP | 0 | 0 | ||||||
22050 | T.ECX | 0 | 0 | ||||||
22051 | T.EDN | 0 | 0 | ||||||
22052 | T.EEE | 0 | 0 | ||||||
22053 | T.EFN | 0 | 0 | ||||||
22054 | T.EGO | 0 | 0 | ||||||
22055 | T.EKD | 0 | 0 | ||||||
22056 | T.ELD | 0 | 0 | ||||||
22057 | T.ELF | 0 | 0 | ||||||
22058 | T.ELI | 0 | 0 | ||||||
22059 | T.EMJ | 0 | 0 | ||||||
22060 | T.EN | 0 | 0 | ||||||
22061 | T.ENZ | 0 | 0 | ||||||
22062 | T.ERS | 0 | 0 | ||||||
22063 | T.ETK | 0 | 0 | ||||||
22064 | T.EUG | 0 | 0 | ||||||
22065 | T.EVT | 0 | 0 | ||||||
22066 | T.EXE | 0 | 0 | ||||||
22067 | T.EXL | 0 | 0 | ||||||
22068 | T.FAL | 0 | 0 | ||||||
22069 | T.FAX | 0 | 0 | ||||||
22070 | T.FC | 0 | 0 | ||||||
22071 | T.FDM | 0 | 0 | ||||||
22072 | T.FDY | 0 | 0 | ||||||
22073 | T.FFD | 0 | 0 | ||||||
22074 | T.FFH | 0 | 0 | ||||||
22075 | T.FGL | 0 | 0 | ||||||
22076 | T.FL | 0 | 0 | ||||||
22077 | T.FLR | 0 | 0 | ||||||
22078 | T.FLT | 0 | 0 | ||||||
22079 | T.FMM | 0 | 0 | ||||||
22080 | T.FN | 0 | 0 | ||||||
22081 | T.FOL | 0 | 0 | ||||||
22082 | T.FON | 0 | 0 | ||||||
22083 | T.FOS | 0 | 0 | ||||||
22084 | T.FSH | 0 | 0 | ||||||
22085 | T.FSS | 0 | 0 | ||||||
22086 | T.FSV | 0 | 0 | ||||||
22087 | T.FTC | 0 | 0 | ||||||
22088 | T.FTS | 0 | 0 | ||||||
22089 | T.FUL | 0 | 0 | ||||||
22090 | T.FXC | 0 | 0 | ||||||
22091 | T.GAC | 0 | 0 | ||||||
22092 | T.GAN | 0 | 0 | ||||||
22093 | T.GBM | 0 | 0 | ||||||
22094 | T.GBY | 0 | 0 | ||||||
22095 | T.GDD | 0 | 0 | ||||||
22096 | T.GEN | 0 | 0 | ||||||
22097 | T.GGI | 0 | 0 | ||||||
22098 | T.GHL | 0 | 0 | ||||||
22099 | T.GKM | 0 | 0 | ||||||
22100 | T.GKR | 0 | 0 | ||||||
22101 | T.GKT | 0 | 0 | ||||||
22102 | T.GKX | 0 | 0 | ||||||
22103 | T.GLG | 0 | 0 | ||||||
22104 | T.GLH | 0 | 0 | ||||||
22105 | T.GLI | 0 | 0 | ||||||
22106 | T.GLL | 0 | 0 | ||||||
22107 | T.GLN | 0 | 0 | ||||||
22108 | T.GLP | 0 | 0 | ||||||
22109 | T.GLR | 0 | 0 | ||||||
22110 | T.GND | 0 | 0 | ||||||
22111 | T.GNU | 0 | 0 | ||||||
22112 | T.GO | 0 | 0 | ||||||
22113 | T.GOU | 0 | 0 | ||||||
22114 | T.GPN | 0 | 0 | ||||||
22115 | T.GQM | 0 | 0 | ||||||
22116 | T.GRE | 0 | 0 | ||||||
22117 | T.GSC | 0 | 0 | ||||||
22118 | T.GSD | 0 | 0 | ||||||
22119 | T.GTA | 0 | 0 | ||||||
22120 | T.GWE | 0 | 0 | ||||||
22121 | T.GWO | 0 | 0 | ||||||
22122 | T.GWS | 0 | 0 | ||||||
22123 | T.GXL | 0 | 0 | ||||||
22124 | T.GXP | 0 | 0 | ||||||
22125 | T.HBC | 0 | 0 | ||||||
22126 | T.HBR | 0 | 0 | ||||||
22127 | T.HEM | 0 | 0 | ||||||
22128 | T.HIL | 0 | 0 | ||||||
22129 | T.HLG | 0 | 0 | ||||||
22130 | T.HLY | 0 | 0 | ||||||
22131 | T.HLZ | 0 | 0 | ||||||
22132 | T.HPC | 0 | 0 | ||||||
22133 | T.HPI | 0 | 0 | ||||||
22134 | T.HRE | 0 | 0 | ||||||
22135 | T.HRG | 0 | 0 | ||||||
22136 | T.HRP | 0 | 0 | ||||||
22137 | T.HSC | 0 | 0 | ||||||
22138 | T.HSM | 0 | 0 | ||||||
22139 | T.HTC | 0 | 0 | ||||||
22140 | T.HUM | 0 | 0 | ||||||
22141 | T.HZI | 0 | 0 | ||||||
22142 | T.IAP | 0 | 0 | ||||||
22143 | T.ICE | 0 | 0 | ||||||
22144 | T.IES | 0 | 0 | ||||||
22145 | T.IGC | 0 | 0 | ||||||
22146 | T.IGI | 0 | 0 | ||||||
22147 | T.IMN | 0 | 0 | ||||||
22148 | T.IMO | 0 | 0 | ||||||
22149 | T.IMS | 0 | 0 | ||||||
22150 | T.IMX | 0 | 0 | ||||||
22151 | T.INR | 0 | 0 | ||||||
22152 | T.INT | 0 | 0 | ||||||
22153 | T.IPJ | 0 | 0 | ||||||
22154 | T.IPK | 0 | 0 | ||||||
22155 | T.IPL | 0 | 0 | ||||||
22156 | T.IPM | 0 | 0 | ||||||
22157 | T.IPP | 0 | 0 | ||||||
22158 | T.IPR | 0 | 0 | ||||||
22159 | T.IPW | 0 | 0 | ||||||
22160 | T.IQI | 0 | 0 | ||||||
22161 | T.IRP | 0 | 0 | ||||||
22162 | T.ISC | 0 | 0 | ||||||
22163 | T.ISO | 0 | 0 | ||||||
22164 | T.ISP | 0 | 0 | ||||||
22165 | T.IT | 0 | 0 | ||||||
22166 | T.ITA | 0 | 0 | ||||||
22167 | T.ITW | 0 | 0 | ||||||
22168 | T.ITY | 0 | 0 | ||||||
22169 | T.IUN | 0 | 0 | ||||||
22170 | T.IUT | 0 | 0 | ||||||
22171 | T.IVI | 0 | 0 | ||||||
22172 | T.IWT | 0 | 0 | ||||||
22173 | T.JCT | 0 | 0 | ||||||
22174 | T.JDN | 0 | 0 | ||||||
22175 | T.JEM | 0 | 0 | ||||||
22176 | T.JN | 0 | 0 | ||||||
22177 | T.JON | 0 | 0 | ||||||
22178 | T.JSC | 0 | 0 | ||||||
22179 | T.K | 0 | 0 | ||||||
22180 | T.KCN | 0 | 0 | ||||||
22181 | T.KEN | 0 | 0 | ||||||
22182 | T.KNC | 0 | 0 | ||||||
22183 | T.KOC | 0 | 0 | ||||||
22184 | T.KPA | 0 | 0 | ||||||
22185 | T.KPX | 0 | 0 | ||||||
22186 | T.KRG | 0 | 0 | ||||||
22187 | T.L | 0 | 0 | ||||||
22188 | T.LAM | 0 | 0 | ||||||
22189 | T.LB | 0 | 0 | ||||||
22190 | T.LCC | 0 | 0 | ||||||
22191 | T.LIV | 0 | 0 | ||||||
22192 | T.LKI | 0 | 0 | ||||||
22193 | T.LM | 0 | 0 | ||||||
22194 | T.LMK | 0 | 0 | ||||||
22195 | T.LNK | 0 | 0 | ||||||
22196 | T.LOV | 0 | 0 | ||||||
22197 | T.LQW | 0 | 0 | ||||||
22198 | T.LTL | 0 | 0 | ||||||
22199 | T.LTV | 0 | 0 | ||||||
22200 | T.LUM | 0 | 0 | ||||||
22201 | T.LUR | 0 | 0 | ||||||
22202 | T.LVR | 0 | 0 | ||||||
22203 | T.LWN | 0 | 0 | ||||||
22204 | T.MAE | 0 | 0 | ||||||
22205 | T.MAH | 0 | 0 | ||||||
22206 | T.MB | 0 | 0 | ||||||
22207 | T.MBX | 0 | 0 | ||||||
22208 | T.MCL | 0 | 0 | ||||||
22209 | T.MCM | 0 | 0 | ||||||
22210 | T.MCS | 0 | 0 | ||||||
22211 | T.MCU | 0 | 0 | ||||||
22212 | T.MDA | 0 | 0 | ||||||
22213 | T.MDI | 0 | 0 | ||||||
22214 | T.MDM | 0 | 0 | ||||||
22215 | T.MDS | 0 | 0 | ||||||
22216 | T.MFI | 0 | 0 | ||||||
22217 | T.MFT | 0 | 0 | ||||||
22218 | T.MGF | 0 | 0 | ||||||
22219 | T.MGN | 0 | 0 | ||||||
22220 | T.MGP | 0 | 0 | ||||||
22221 | T.MHI | 0 | 0 | ||||||
22222 | T.MHK | 0 | 0 | ||||||
22223 | T.MIB | 0 | 0 | ||||||
22224 | T.MIP | 0 | 0 | ||||||
22225 | T.MIV | 0 | 0 | ||||||
22226 | T.MKC | 0 | 0 | ||||||
22227 | T.MKF | 0 | 0 | ||||||
22228 | T.MKP | 0 | 0 | ||||||
22229 | T.ML | 0 | 0 | ||||||
22230 | T.MLT | 0 | 0 | ||||||
22231 | T.MM | 0 | 0 | ||||||
22232 | T.MNI | 0 | 0 | ||||||
22233 | T.MON | 0 | 0 | ||||||
22234 | T.MR | 0 | 0 | ||||||
22235 | T.MRE | 0 | 0 | ||||||
22236 | T.MRP | 0 | 0 | ||||||
22237 | T.MSD | 0 | 0 | ||||||
22238 | T.MSS | 0 | 0 | ||||||
22239 | T.MSV | 0 | 0 | ||||||
22240 | T.MTT | 0 | 0 | ||||||
22241 | T.MVP | 0 | 0 | ||||||
22242 | T.MWK | 0 | 0 | ||||||
22243 | T.MWW | 0 | 0 | ||||||
22244 | T.MX | 0 | 0 | ||||||
22245 | T.N | 0 | 0 | ||||||
22246 | T.NA | 0 | 0 | ||||||
22247 | T.NBS | 0 | 0 | ||||||
22248 | T.NCF | 0 | 0 | ||||||
22249 | T.NCN | 0 | 0 | ||||||
22250 | T.NCT | 0 | 0 | ||||||
22251 | T.NDU | 0 | 0 | ||||||
22252 | T.NEL | 0 | 0 | ||||||
22253 | T.NEX | 0 | 0 | ||||||
22254 | T.NF | 0 | 0 | ||||||
22255 | T.NFE | 0 | 0 | ||||||
22256 | T.NFM | 0 | 0 | ||||||
22257 | T.NGI | 0 | 0 | ||||||
22258 | T.NGL | 0 | 0 | ||||||
22259 | T.NGX | 0 | 0 | ||||||
22260 | T.NHC | 0 | 0 | ||||||
22261 | T.NMO | 0 | 0 | ||||||
22262 | T.NNC | 0 | 0 | ||||||
22263 | T.NOR | 0 | 0 | ||||||
22264 | T.NR | 0 | 0 | ||||||
22265 | T.NRK | 0 | 0 | ||||||
22266 | T.NSI | 0 | 0 | ||||||
22267 | T.NSP | 0 | 0 | ||||||
22268 | T.NT | 0 | 0 | ||||||
22269 | T.NTL | 0 | 0 | ||||||
22270 | T.NTO | 0 | 0 | ||||||
22271 | T.NTV | 0 | 0 | ||||||
22272 | T.NVA | 0 | 0 | ||||||
22273 | T.NWC | 0 | 0 | ||||||
22274 | T.NWS | 0 | 0 | ||||||
22275 | T.OCF | 0 | 0 | ||||||
22276 | T.OCI | 0 | 0 | ||||||
22277 | T.OCS | 0 | 0 | ||||||
22278 | T.OCX | 0 | 0 | ||||||
22279 | T.OFP | 0 | 0 | ||||||
22280 | T.OHY | 0 | 0 | ||||||
22281 | T.OMH | 0 | 0 | ||||||
22282 | T.OPP | 0 | 0 | ||||||
22283 | T.ORB | 0 | 0 | ||||||
22284 | T.ORV | 0 | 0 | ||||||
22285 | T.OTO | 0 | 0 | ||||||
22286 | T.OXG | 0 | 0 | ||||||
22287 | T.OYD | 0 | 0 | ||||||
22288 | T.P | 0 | 0 | ||||||
22289 | T.PA | 0 | 0 | ||||||
22290 | T.PAA | 0 | 0 | ||||||
22291 | T.PAG | 0 | 0 | ||||||
22292 | T.PAL | 0 | 0 | ||||||
22293 | T.PAS | 0 | 0 | ||||||
22294 | T.PAZ | 0 | 0 | ||||||
22295 | T.PCA | 0 | 0 | ||||||
22296 | T.PCP | 0 | 0 | ||||||
22297 | T.PDG | 0 | 0 | ||||||
22298 | T.PDI | 0 | 0 | ||||||
22299 | T.PEC | 0 | 0 | ||||||
22300 | T.PEL | 0 | 0 | ||||||
22301 | T.PEM | 0 | 0 | ||||||
22302 | T.PEN | 0 | 0 | ||||||
22303 | T.PFB | 0 | 0 | ||||||
22304 | T.PFF | 0 | 0 | ||||||
22305 | T.PGA | 0 | 0 | ||||||
22306 | T.PGD | 0 | 0 | ||||||
22307 | T.PGU | 0 | 0 | ||||||
22308 | T.PGV | 0 | 0 | ||||||
22309 | T.PL | 0 | 0 | ||||||
22310 | T.PLD | 0 | 0 | ||||||
22311 | T.PLT | 0 | 0 | ||||||
22312 | T.PMC | 0 | 0 | ||||||
22313 | T.PMP | 0 | 0 | ||||||
22314 | T.PNN | 0 | 0 | ||||||
22315 | T.POC | 0 | 0 | ||||||
22316 | T.POT | 0 | 0 | ||||||
22317 | T.POU | 0 | 0 | ||||||
22318 | T.POW | 0 | 0 | ||||||
22319 | T.PRG | 0 | 0 | ||||||
22320 | T.PRR | 0 | 0 | ||||||
22321 | T.PSM | 0 | 0 | ||||||
22322 | T.PSW | 0 | 0 | ||||||
22323 | T.PTA | 0 | 0 | ||||||
22324 | T.PUT | 0 | 0 | ||||||
22325 | T.PWF | 0 | 0 | ||||||
22326 | T.PWT | 0 | 0 | ||||||
22327 | T.PZL | 0 | 0 | ||||||
22328 | T.QI | 0 | 0 | ||||||
22329 | T.QLT | 0 | 0 | ||||||
22330 | T.QMI | 0 | 0 | ||||||
22331 | T.QMS | 0 | 0 | ||||||
22332 | T.QNO | 0 | 0 | ||||||
22333 | T.QRC | 0 | 0 | ||||||
22334 | T.QZR | 0 | 0 | ||||||
22335 | T.RCG | 0 | 0 | ||||||
22336 | T.REK | 0 | 0 | ||||||
22337 | T.REL | 0 | 0 | ||||||
22338 | T.REO | 0 | 0 | ||||||
22339 | T.RES | 0 | 0 | ||||||
22340 | T.RET | 0 | 0 | ||||||
22341 | T.RFC | 0 | 0 | ||||||
22342 | T.RGO | 0 | 0 | ||||||
22343 | T.RIC | 0 | 0 | ||||||
22344 | T.RJL | 0 | 0 | ||||||
22345 | T.RLG | 0 | 0 | ||||||
22346 | T.RMN | 0 | 0 | ||||||
22347 | T.ROB | 0 | 0 | ||||||
22348 | T.ROC | 0 | 0 | ||||||
22349 | T.ROM | 0 | 0 | ||||||
22350 | T.ROY | 0 | 0 | ||||||
22351 | T.RPD | 0 | 0 | ||||||
22352 | T.RPI | 0 | 0 | ||||||
22353 | T.RPL | 0 | 0 | ||||||
22354 | T.RPP | 0 | 0 | ||||||
22355 | T.RR | 0 | 0 | ||||||
22356 | T.RRK | 0 | 0 | ||||||
22357 | T.RSC | 0 | 0 | ||||||
22358 | T.RTO | 0 | 0 | ||||||
22359 | T.RY | 0 | 0 | ||||||
22360 | T.RYG | 0 | 0 | ||||||
22361 | T.RYO | 0 | 0 | ||||||
22362 | T.SAG | 0 | 0 | ||||||
22363 | T.SAT | 0 | 0 | ||||||
22364 | T.SBX | 0 | 0 | ||||||
22365 | T.SCC | 0 | 0 | ||||||
22366 | T.SDI | 0 | 0 | ||||||
22367 | T.SDR | 0 | 0 | ||||||
22368 | T.SE | 0 | 0 | ||||||
22369 | T.SEC | 0 | 0 | ||||||
22370 | T.SEH | 0 | 0 | ||||||
22371 | T.SEN | 0 | 0 | ||||||
22372 | T.SFD | 0 | 0 | ||||||
22373 | T.SGC | 0 | 0 | ||||||
22374 | T.SGV | 0 | 0 | ||||||
22375 | T.SHC | 0 | 0 | ||||||
22376 | T.SHK | 0 | 0 | ||||||
22377 | T.SIH | 0 | 0 | ||||||
22378 | T.SKI | 0 | 0 | ||||||
22379 | T.SKL | 0 | 0 | ||||||
22380 | T.SMK | 0 | 0 | ||||||
22381 | T.SMM | 0 | 0 | ||||||
22382 | T.SMT | 0 | 0 | ||||||
22383 | T.SNF | 0 | 0 | ||||||
22384 | T.SON | 0 | 0 | ||||||
22385 | T.SPL | 0 | 0 | ||||||
22386 | T.SPW | 0 | 0 | ||||||
22387 | T.SPY | 0 | 0 | ||||||
22388 | T.SPZ | 0 | 0 | ||||||
22389 | T.SRC | 0 | 0 | ||||||
22390 | T.SSK | 0 | 0 | ||||||
22391 | T.SSM | 0 | 0 | ||||||
22392 | T.SSS | 0 | 0 | ||||||
22393 | T.SSY | 0 | 0 | ||||||
22394 | T.STM | 0 | 0 | ||||||
22395 | T.STY | 0 | 0 | ||||||
22396 | T.SU | 0 | 0 | ||||||
22397 | T.SUI | 0 | 0 | ||||||
22398 | T.SXI | 0 | 0 | ||||||
22399 | T.SZS | 0 | 0 | ||||||
22400 | T.TC | 0 | 0 | ||||||
22401 | T.TD | 0 | 0 | ||||||
22402 | T.TDE | 0 | 0 | ||||||
22403 | T.TDZ | 0 | 0 | ||||||
22404 | T.TEE | 0 | 0 | ||||||
22405 | T.TEM | 0 | 0 | ||||||
22406 | T.TEN | 0 | 0 | ||||||
22407 | T.TFF | 0 | 0 | ||||||
22408 | T.TFL | 0 | 0 | ||||||
22409 | T.TGO | 0 | 0 | ||||||
22410 | T.TID | 0 | 0 | ||||||
22411 | T.TIH | 0 | 0 | ||||||
22412 | T.TII | 0 | 0 | ||||||
22413 | T.TIM | 0 | 0 | ||||||
22414 | T.TIV | 0 | 0 | ||||||
22415 | T.TKX | 0 | 0 | ||||||
22416 | T.TLM | 0 | 0 | ||||||
22417 | T.TLQ | 0 | 0 | ||||||
22418 | T.TLR | 0 | 0 | ||||||
22419 | T.TLS | 0 | 0 | ||||||
22420 | T.TMA | 0 | 0 | ||||||
22421 | T.TMO | 0 | 0 | ||||||
22422 | T.TN | 0 | 0 | ||||||
22423 | T.TOC | 0 | 0 | ||||||
22424 | T.TPH | 0 | 0 | ||||||
22425 | T.TRL | 0 | 0 | ||||||
22426 | T.TRM | 0 | 0 | ||||||
22427 | T.TRN | 0 | 0 | ||||||
22428 | T.TRP | 0 | 0 | ||||||
22429 | T.TRS | 0 | 0 | ||||||
22430 | T.TRU | 0 | 0 | ||||||
22431 | T.TSB | 0 | 0 | ||||||
22432 | T.TSP | 0 | 0 | ||||||
22433 | T.TTF | 0 | 0 | ||||||
22434 | T.TTM | 0 | 0 | ||||||
22435 | T.TUV | 0 | 0 | ||||||
22436 | T.TVI | 0 | 0 | ||||||
22437 | T.TVX | 0 | 0 | ||||||
22438 | T.TWE | 0 | 0 | ||||||
22439 | T.TZC | 0 | 0 | ||||||
22440 | T.UDI | 0 | 0 | ||||||
22441 | T.UDT | 0 | 0 | ||||||
22442 | T.UGG | 0 | 0 | ||||||
22443 | T.URC | 0 | 0 | ||||||
22444 | T.URP | 0 | 0 | ||||||
22445 | T.UTS | 0 | 0 | ||||||
22446 | T.VDO | 0 | 0 | ||||||
22447 | T.VEN | 0 | 0 | ||||||
22448 | T.VES | 0 | 0 | ||||||
22449 | T.VH | 0 | 0 | ||||||
22450 | T.VO | 0 | 0 | ||||||
22451 | T.VOC | 0 | 0 | ||||||
22452 | T.VOY | 0 | 0 | ||||||
22453 | T.VTA | 0 | 0 | ||||||
22454 | T.W | 0 | 0 | ||||||
22455 | T.WBI | 0 | 0 | ||||||
22456 | T.WFC | 0 | 0 | ||||||
22457 | T.WFD | 0 | 0 | ||||||
22458 | T.WFI | 0 | 0 | ||||||
22459 | T.WFR | 0 | 0 | ||||||
22460 | T.WG | 0 | 0 | ||||||
22461 | T.WGL | 0 | 0 | ||||||
22462 | T.WGY | 0 | 0 | ||||||
22463 | T.WIC | 0 | 0 | ||||||
22464 | T.WIL | 0 | 0 | ||||||
22465 | T.WIM | 0 | 0 | ||||||
22466 | T.WLW | 0 | 0 | ||||||
22467 | T.WMI | 0 | 0 | ||||||
22468 | T.WN | 0 | 0 | ||||||
22469 | T.WRL | 0 | 0 | ||||||
22470 | T.WS | 0 | 0 | ||||||
22471 | T.WSC | 0 | 0 | ||||||
22472 | T.WTC | 0 | 0 | ||||||
22473 | T.WTY | 0 | 0 | ||||||
22474 | T.WWS | 0 | 0 | ||||||
22475 | T.WWW | 0 | 0 | ||||||
22476 | T.XLF | 0 | 0 | ||||||
22477 | T.XLX | 0 | 0 | ||||||
22478 | T.ZCL | 0 | 0 | ||||||
22479 | T.ZEN | 0 | 0 | ||||||
22480 | TA | 700 | 73 | 72 7/8 | 73 1/4 | 0 | |||
22481 | TAB | 0 | 480.45 | 480.95 | 482.05 | 480.29 | 0 | ||
22482 | TAC | 500 | 7 7/8 | 7 3/4 | 8 1/4 | 0 | |||
22483 | TACAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 |
22484 | TACO | 100 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 3/8 | 15400 |
22485 | TACT | 5000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
22486 | TAD | 400 | 24 3/8 | 24 5/8 | 25 1/8 | 0 | |||
22487 | TADL | 0 | 0 | ||||||
22488 | TAEC | 0 | 0 | ||||||
22489 | TAECM | 0 | 0 | ||||||
22490 | TAECN | 1000 | 101.0000 | 0 | |||||
22491 | TAECO | 200 | 100.5000 | 0 | |||||
22492 | TAECP | 300 | 64.0000 | 0 | |||||
22493 | TAEMX | 0 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 37.54 | 0 |
22494 | TAFTX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.97 | 0 |
22495 | TAGRX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.00 | 0 |
22496 | TAGS | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 6 3/4 | 7 3/4 | 300 |
22497 | TAHO | 0 | 0 | ||||||
22498 | TAI | 100 | 25 | 0 | |||||
22499 | TAIBX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
22500 | TAIEX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
22501 | TAIT | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/2 | 500 |
22502 | TAL | 200 | 8 3/8 | 8 | 8 3/4 | 0 | |||
22503 | TALGX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
22504 | TALK | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 14 | 400 |
22505 | TALVX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
22506 | TALpB | 100 | 6 3/4 | 16 1/4 | 16 7/8 | 0 | |||
22507 | TAM | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
22508 | TAMBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.10 | 0 |
22509 | TAMG | 50 | 1.2000 | 0 | |||||
22510 | TAMP | 1600 | 0.1000 | 0.1000 | 0.1500 | 0 | |||
22511 | TAMS | 0 | 0 | ||||||
22512 | TAMSA | 1000 | 6 7/8 | 6 1/4 | 7 | 0 | |||
22513 | TAMSU | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 7/8 | 300 |
22514 | TAMSW | 1500 | 3 | 2 1/4 | 3 | 0 | |||
22515 | TAN | 500 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 1/8 | 36 3/8 | 500 |
22516 | TANK | 400 | 2 | 1 15/16 | 2 1/16 | 0 | |||
22517 | TANT | 1000 | 23 1/8 | 23 1/8 | 23 1/4 | 23 1/8 | 22 1/4 | 24 1/4 | 6500 |
22518 | TAPI | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 2000 |
22519 | TAPIW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
22520 | TAR | 1000 | 30 | 30 7/8 | 31 3/8 | 0 | |||
22521 | TARO | 0 | 0 | ||||||
22522 | TAROF | 500 | 7 1/4 | 7 1/32 | 7 1/4 | 7 1/32 | 7 | 7 1/4 | 2200 |
22523 | TASA | 600 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 13/16 | 2300 |
22524 | TASAZ | 500 | 13/16 | 3/4 | 1 1/4 | 0 | |||
22525 | TASGX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
22526 | TASVX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
22527 | TATBX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
22528 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
22529 | TATS | 30000 | 0.0050 | 0 | |||||
22530 | TATT | 0 | 0 | ||||||
22531 | TATTF | 300 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | |||
22532 | TATY | 0 | 0 | ||||||
22533 | TATYY | 0 | 0 | ||||||
22534 | TAUSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.28 | 0 |
22535 | TAVFX | 0 | 21.66 | 21.66 | 21.66 | 0 | |||
22536 | TAVI | 200 | 16 3/4 | 16 1/4 | 17 | 0 | |||
22537 | TAXE | 0 | 0 | ||||||
22538 | TAXES | 0 | 0 | ||||||
22539 | TAYD | 1000 | 4 7/16 | 4 9/16 | 4 5/8 | 4 7/16 | 4 5/16 | 4 5/8 | 3000 |
22540 | TApA | 300 | 27 3/8 | 27 1/4 | 27 3/8 | 27 1/8 | 1500 | ||
22541 | TApD | 1500 | 26 5/8 | 0 | |||||
22542 | TAw | 0 | 0 | ||||||
22543 | TBAC | 5000 | 6 1/4 | 6 | 6 3/4 | 0 | |||
22544 | TBC | 100 | 13 1/4 | 12 1/8 | 12 5/8 | 0 | |||
22545 | TBC.A | 0 | 0 | ||||||
22546 | TBCC | 200 | 8 31/64 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 15800 |
22547 | TBCO | 0 | 0 | ||||||
22548 | TBCOA | 300 | 10 1/2 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 3500 |
22549 | TBCR | 600 | 2.3750 | 2.3750 | 2.8750 | 1000 | |||
22550 | TBDFX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
22551 | TBDI | 2000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 9 1/4 | 3000 |
22552 | TBES | 300 | 44.0000 | 0 | |||||
22553 | TBFAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.94 | 0 |
22554 | TBFC | 2900 | 7.7500 | 0 | |||||
22555 | TBGVX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 |
22556 | TBIT | 5500 | 4 1/4 | 4 1/8 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 318800 |
22557 | TBIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.60 | 4.61 | 11597 |
22558 | TBK | 500 | 9 5/16 | 0 | |||||
22559 | TBL | 1000 | 20 5/8 | 20 3/4 | 21 5/8 | 0 | |||
22560 | TBLC | 600 | 14.5000 | 0 | |||||
22561 | TBLUX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
22562 | TBN | 1000 | 1/4 | 0 | |||||
22563 | TBON | 700 | 10 3/4 | 10 1/4 | 11 | 0 | |||
22564 | TBONW | 15000 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 1 1/4 | 15000 |
22565 | TBP | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 200 | ||
22566 | TBR | 100 | 52 1/2 | 53 5/8 | 54 1/2 | 0 | |||
22567 | TBRL | 100 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 28200 |
22568 | TBS | 0 | 0 | ||||||
22569 | TBS.A | 0 | 0 | ||||||
22570 | TBS.B | 0 | 0 | ||||||
22571 | TBS/A | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 3/4 | 25 1/4 | 200 |
22572 | TBS/B | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 5/8 | 25 1/2 | 200 |
22573 | TBSA | 0 | 0 | ||||||
22574 | TBSB | 0 | 0 | ||||||
22575 | TBSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.35 | 4.35 | 3508 |
22576 | TBTI | 5000 | 0.8750 | 0.6875 | 1.0000 | 0 | |||
22577 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
22578 | TBUD | 5000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 45700 |
22579 | TBUS | 1500 | 6 3/4 | 6 1/4 | 6 3/4 | 0 | |||
22580 | TBUSU | 1400 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | |||
22581 | TBUSW | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 5/8 | 1000 |
22582 | TBW | 0 | 0 | ||||||
22583 | TBY | 2900 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/4 | 14600 |
22584 | TBZ | 200 | 22 1/4 | 21 | 21 1/2 | 0 | |||
22585 | TC | 300 | 15 | 15 | 15 | 15 | 15 1/4 | 15 5/8 | 300 |
22586 | TCA | 200 | 74 1/2 | 64 3/4 | 66 1/4 | 0 | |||
22587 | TCAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
22588 | TCAT | 600 | 28 5/8 | 28 3/8 | 28 5/8 | 28 1/4 | 28 1/4 | 28 5/8 | 32600 |
22589 | TCB | 200 | 32 5/8 | 0 | |||||
22590 | TCBK | 187300 | 15 11/16 | 15 3/4 | 16 1/4 | 0 | |||
22591 | TCBLX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
22592 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | |||
22593 | TCC | 100 | 37 7/8 | 39 | 39 3/4 | 0 | |||
22594 | TCCC | 1400 | 1 | 15/16 | 1 3/16 | 0 | |||
22595 | TCCEX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 |
22596 | TCCO | 600 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 3700 |
22597 | TCCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.99 | 5.20 | 1054 |
22598 | TCDN | 3300 | 6 1/8 | 6 1/8 | 6 3/8 | 0 | |||
22599 | TCDNW | 2000 | 2 3/4 | 2 3/4 | 3 5/8 | 0 | |||
22600 | TCECF | 0 | 0 | ||||||
22601 | TCEL | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/8 | 3 1/4 | 58000 |
22602 | TCFw | 0 | 0 | ||||||
22603 | TCG.A | 0 | 0 | ||||||
22604 | TCGIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
22605 | TCGL | 400 | 1.3750 | 0 | |||||
22606 | TCGN | 24000 | 0.1250 | 0.1562 | 0.3750 | 0 | |||
22607 | TCGXX | 0 | 0.40 | 5.37 | 5.52 | 7645 | |||
22608 | TCH | 500 | 12 1/8 | 12 1/4 | 12 5/8 | 0 | |||
22609 | TCHD | 4000 | 0.0200 | 0 | |||||
22610 | TCHL | 1000 | 0.3750 | 0 | |||||
22611 | TCHP | 300 | 5 3/8 | 5 1/8 | 5 3/8 | 0 | |||
22612 | TCHPW | 200 | 2 1/16 | 2 1/16 | 2 1/4 | 0 | |||
22613 | TCHY | 0 | 0 | ||||||
22614 | TCI | 200 | 14 5/8 | 0 | |||||
22615 | TCICP | 0 | 0 | ||||||
22616 | TCIGX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
22617 | TCII | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 100 |
22618 | TCIM | 0 | 0 | ||||||
22619 | TCIX | 1200 | 3 1/2 | 2 3/4 | 4 3/4 | 0 | |||
22620 | TCK | 200 | 16 5/8 | 16 1/4 | 17 1/8 | 0 | |||
22621 | TCKA | 0 | 0 | ||||||
22622 | TCKAF | 0 | 0 | ||||||
22623 | TCLAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 |
22624 | TCLN | 1000 | 3.8750 | 3.8125 | 4.0625 | 3.8125 | 3.8125 | 4.0000 | 20800 |
22625 | TCM | 300 | 13 | 0 | |||||
22626 | TCMG | 1000 | 2.0000 | 1.7500 | 2.1250 | 0 | |||
22627 | TCMM | 2000 | 2.1875 | 2.0000 | 2.3750 | 0 | |||
22628 | TCMN | 1500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.2500 | 2.0000 | 1500 |
22629 | TCMXX | 0 | 0.61 | 5.49 | 5.65 | 821 | |||
22630 | TCN | 0 | 0 | ||||||
22631 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
22632 | TCNJ | 1000 | 12 7/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/4 | 2000 |
22633 | TCNL | 400 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 1/4 | 5200 |
22634 | TCNO | 0 | 0 | ||||||
22635 | TCNOF | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 1/4 | 100 |
22636 | TCO | 400 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
22637 | TCOM | 0 | 0 | ||||||
22638 | TCOMA | 1200 | 21 3/4 | 21 5/8 | 21 7/8 | 21 1/2 | 21 5/8 | 21 7/8 | 980500 |
22639 | TCOMB | 2800 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/4 | 21 3/4 | 6300 |
22640 | TCOMP | 200 | 70 1/2 | 70 1/2 | 74 | 0 | |||
22641 | TCPGX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
22642 | TCPI | 1000 | 19 | 19 | 19 | 18 | 18 | 19 | 4900 |
22643 | TCPXX | 0 | 0.67 | 5.58 | 5.74 | 23365 | |||
22644 | TCRTS | 100 | 2.5000 | 0 | |||||
22645 | TCRXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.49 | 5.49 | 1273 |
22646 | TCSCX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 |
22647 | TCSF | 0 | 0 | ||||||
22648 | TCSFY | 100 | 23 1/2 | 23 3/8 | 23 3/4 | 23 3/8 | 23 1/2 | 23 3/4 | 1300 |
22649 | TCSGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
22650 | TCSI | 300 | 19 | 19 | 19 | 18 1/2 | 18 1/2 | 19 1/4 | 19300 |
22651 | TCT | 1000 | 14 | 13 5/8 | 14 | 0 | |||
22652 | TCTC | 100 | 30 1/2 | 27 1/2 | 30 1/2 | 0 | |||
22653 | TCTTX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
22654 | TCTV | 500 | 8 1/8 | 8 17/32 | 8 17/32 | 8 1/8 | 8 1/8 | 9 1/2 | 1000 |
22655 | TCTVW | 11000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/2 | 11000 |
22656 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
22657 | TCUMX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
22658 | TCUTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
22659 | TCUXX | 0 | 0.23 | 5.69 | 5.81 | 4785 | |||
22660 | TCWXX | 0 | 0.55 | 5.39 | 5.54 | 1202 | |||
22661 | TCX | 0 | 185.52 | 185.72 | 186.35 | 185.15 | 0 | ||
22662 | TCXW | 0 | 0 | ||||||
22663 | TCXWF | 5000 | 9/32 | 5/16 | 5/16 | 9/32 | 1/4 | 3/8 | 30000 |
22664 | TCXX | 0 | 0 | ||||||
22665 | TCXXF | 15000 | 17/32 | 9/16 | 9/16 | 1/2 | 17/32 | 9/16 | 49500 |
22666 | TDAD | 500 | 1.0000 | 0 | |||||
22667 | TDAY | 300 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 23 | 300 |
22668 | TDCA | 0 | 0 | ||||||
22669 | TDCAZ | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/2 | 100 |
22670 | TDCX | 0 | 0 | ||||||
22671 | TDD/A | 1000 | 1 7/8 | 1 3/4 | 2 | 0 | |||
22672 | TDD/B | 1000 | 1 5/8 | 1 1/4 | 1 3/4 | 0 | |||
22673 | TDDA | 0 | 0 | ||||||
22674 | TDDB | 0 | 0 | ||||||
22675 | TDF | 200 | 14 1/8 | 14 | 14 1/8 | 13 7/8 | 14 | 14 3/8 | 4400 |
22676 | TDGO | 0 | 0 | ||||||
22677 | TDHC | 1000 | 18 | 17 7/8 | 18 1/8 | 0 | |||
22678 | TDI | 200 | 22 3/8 | 0 | |||||
22679 | TDIT | 4000 | 2.7500 | 2.5000 | 2.8750 | 0 | |||
22680 | TDK | 300 | 51 7/8 | 0 | |||||
22681 | TDLB | 2000 | 0.0010 | 0 | |||||
22682 | TDM | 100 | 10 3/4 | 10 3/8 | 10 7/8 | 0 | |||
22683 | TDMO | 0 | 0 | ||||||
22684 | TDMTX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.60 | 0 |
22685 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | ||||
22686 | TDS | 100 | 39 3/4 | 39 7/8 | 40 1/2 | 0 | |||
22687 | TDSC | 3000 | 21 | 21 1/8 | 21 1/8 | 20 7/8 | 20 7/8 | 21 1/8 | 13900 |
22688 | TDT | 300 | 7 7/8 | 7 1/2 | 7 7/8 | 0 | |||
22689 | TDW | 100 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 30 1/8 | 100 |
22690 | TDX | 0 | 0 | ||||||
22691 | TDXC | 1000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
22692 | TDY | 100 | 27 | 26 5/8 | 27 | 0 | |||
22693 | TDYN | 2500 | 0.4843 | 0.4900 | 0.4900 | 0.4200 | 0.4200 | 0.4900 | 48300 |
22694 | TDYpE | 200 | 14 1/2 | 0 | |||||
22695 | TE | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/2 | 25 5/8 | 200 |
22696 | TEA | 100 | 14 3/4 | 14 5/8 | 15 1/8 | 0 | |||
22697 | TEAM | 100 | 5 1/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 4300 |
22698 | TEAR | 5000 | 0.9060 | 0.9062 | 0.9062 | 0.8750 | 0.8750 | 0.9375 | 46200 |
22699 | TEATX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.53 | 0 |
22700 | TEAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.25 | 3.42 | 1494 |
22701 | TEB | 0 | 184.93 | 185.30 | 185.68 | 184.65 | 0 | ||
22702 | TEC | 100 | 18 3/4 | 18 1/2 | 18 7/8 | 0 | |||
22703 | TECAX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 |
22704 | TECC | 1300 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
22705 | TECD | 500 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 22100 |
22706 | TECH | 300 | 19 7/8 | 19 1/2 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 5700 |
22707 | TECN | 1000 | 12 | 12 | 12 1/2 | 0 | |||
22708 | TECU | 0 | 0 | ||||||
22709 | TECUA | 300 | 54 1/4 | 53 3/4 | 54 1/2 | 53 3/4 | 54 | 54 1/2 | 4300 |
22710 | TECUB | 100 | 52 | 51 1/4 | 52 1/8 | 51 1/4 | 51 1/4 | 53 | 300 |
22711 | TED | 0 | 0 | ||||||
22712 | TEDBL | 100 | 45.1250 | 45.1250 | 45.1250 | 45.1250 | 100 | ||
22713 | TEDBN | 100 | 77.3750 | 0 | |||||
22714 | TEDBP | 500 | 46.2500 | 0 | |||||
22715 | TEDMX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.37 | 0 |
22716 | TEDpA | 200 | 87 1/8 | 0 | |||||
22717 | TEDpB | 250 | 44 1/8 | 0 | |||||
22718 | TEDpC | 500 | 73 1/2 | 0 | |||||
22719 | TEDpD | 300 | 97 1/4 | 0 | |||||
22720 | TEDpE | 500 | 24 1/4 | 0 | |||||
22721 | TEDpF | 100 | 25 1/4 | 0 | |||||
22722 | TEDpK | 500 | 19 1/8 | 0 | |||||
22723 | TEDpL | 100 | 20 7/8 | 0 | |||||
22724 | TEE | 2000 | 22 | 22 7/8 | 23 1/4 | 0 | |||
22725 | TEEMX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
22726 | TEF | 100 | 44 | 44 | 44 | 44 | 43 3/4 | 44 1/8 | 100 |
22727 | TEFTX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.47 | 0 |
22728 | TEGAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.93 | 0 |
22729 | TEGIX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.46 | 0 |
22730 | TEGOX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.77 | 0 |
22731 | TEGTX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.76 | 0 |
22732 | TEHI | 600 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
22733 | TEI | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 | 100 |
22734 | TEIL | 17 | 1.6864 | 0 | |||||
22735 | TEIN | 50000 | 0.0010 | 0 | |||||
22736 | TEIR | 1500 | 5.5000 | 0 | |||||
22737 | TEJ | 1500 | 51 3/4 | 0 | |||||
22738 | TEJp | 2500 | 27 | 0 | |||||
22739 | TEJpA | 100 | 49 1/4 | 0 | |||||
22740 | TEK | 200 | 45 | 45 1/8 | 45 1/8 | 45 | 44 1/2 | 45 3/8 | 1200 |
22741 | TEK.A | 0 | 0 | ||||||
22742 | TEK.B | 0 | 0 | ||||||
22743 | TEKC | 2000 | 0.2900 | 0.2500 | 0.2900 | 0.2500 | 0.2500 | 0.2900 | 2200 |
22744 | TEKT | 0 | 0 | ||||||
22745 | TEL | 500 | 1 7/8 | 2 | 2 3/8 | 0 | |||
22746 | TEL.X | 0 | 0 | ||||||
22747 | TEL.Y | 0 | 0 | ||||||
22748 | TELA | 5200 | 0.0001 | 0 | |||||
22749 | TELC | 1000 | 11 1/8 | 11 | 11 1/8 | 11 | 11 1/8 | 11 1/4 | 11300 |
22750 | TELE | 2000 | 2.2500 | 2.1250 | 2.7500 | 0 | |||
22751 | TELG | 0 | 0 | ||||||
22752 | TELGF | 2000 | 1 5/8 | 1 1/4 | 1 5/8 | 0 | |||
22753 | TELL | 2500 | 3 15/16 | 3 3/4 | 3 15/16 | 3 3/4 | 3 3/4 | 4 | 6100 |
22754 | TELLW | 2000 | 7/16 | 7/16 | 19/32 | 0 | |||
22755 | TELN | 3000 | 0.0625 | 0 | |||||
22756 | TELO | 0 | 0 | ||||||
22757 | TELOZ | 700 | 1 | 1 | 1 | 1 | 7/8 | 1 | 700 |
22758 | TELR | 1000 | 6 5/8 | 6 5/8 | 7 1/2 | 0 | |||
22759 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | |||
22760 | TELS | 3300 | 25/32 | 27/32 | 27/32 | 25/32 | 25/32 | 27/32 | 3800 |
22761 | TELT | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/8 | 5 | 7900 |
22762 | TELU | 3000 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/2 | 22 | 3000 |
22763 | TELV | 1000 | 23/32 | 19/32 | 23/32 | 0 | |||
22764 | TELX | 0 | 0 | ||||||
22765 | TEMD | 4400 | 5/8 | 5/8 | 3/4 | 0 | |||
22766 | TEMDW | 1500 | 1/8 | 1/16 | 1/4 | 0 | |||
22767 | TEMFX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.99 | 0 |
22768 | TEMGX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.24 | 0 |
22769 | TEMMX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
22770 | TEMPA | 0 | 0 | ||||||
22771 | TEMRX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.80 | 0 |
22772 | TEMUX | 0 | 8.11 | 8.11 | 8.11 | 0 | |||
22773 | TEMWX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 16.14 | 0 |
22774 | TEMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.47 | 3.91 | 10933 |
22775 | TEN | 200 | 49 1/8 | 49 3/8 | 49 3/4 | 0 | |||
22776 | TENO | 10000 | 0.0100 | 0 | |||||
22777 | TENS | 0 | 0 | ||||||
22778 | TENSF | 0 | 0 | ||||||
22779 | TENWF | 200 | 3 5/8 | 3 5/16 | 3 5/8 | 0 | |||
22780 | TENX | 0 | 0 | ||||||
22781 | TENXF | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 15700 |
22782 | TENpB | 1000 | 101 | 0 | |||||
22783 | TEO | 800 | 52 1/8 | 52 3/4 | 53 1/8 | 0 | |||
22784 | TEP | 100 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 | 3 3/8 | 800 |
22785 | TEPLX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 18.74 | 0 |
22786 | TEPO | 4000 | 2.2187 | 1.5000 | 2.2500 | 0 | |||
22787 | TER | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/4 | 25 3/4 | 200 |
22788 | TERA | 600 | 5 | 5 | 5 | 4 11/16 | 4 1/2 | 5 | 6800 |
22789 | TERAW | 700 | 1 3/16 | 1 3/16 | 1 5/16 | 0 | |||
22790 | TERI | 2200 | 1.0000 | 700 | |||||
22791 | TES1T | 0 | 0 | ||||||
22792 | TESC | 1000 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | |||
22793 | TESCP | 500 | 5 | 5 | 5 1/4 | 0 | |||
22794 | TESG | 0 | 0 | ||||||
22795 | TESI | 300 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
22796 | TESS | 100 | 28 1/2 | 28 1/8 | 28 1/2 | 28 | 28 | 28 1/2 | 1800 |
22797 | TEST | 100 | 11 1/4 | 11 1/4 | 12 | 0 | |||
22798 | TESTA | 100 | 28 1/8 | 28 1/8 | 28 1/2 | 0 | |||
22799 | TESTB | 100 | 10 1/2 | 10 1/2 | *****1/2 | 0 | |||
22800 | TESTC | 1000 | 12 | 0 | |||||
22801 | TESTM | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 3/8 | 15 1/2 | 100 |
22802 | TESTX | 2000 | 4.0000 | 0 | |||||
22803 | TEVE | 15000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
22804 | TEVI | 0 | 0 | ||||||
22805 | TEVIY | 1000 | 44 1/8 | 44 5/8 | 44 7/8 | 44 1/8 | 44 1/8 | 44 1/4 | 163200 |
22806 | TEVT | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1562 | 0.2500 | 500 |
22807 | TEWTX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.27 | 0 |
22808 | TEX | 1000 | 4 3/4 | 0 | |||||
22809 | TEXS | 0 | 0 | ||||||
22810 | TEXSF | 4000 | 5/16 | 3/16 | 5/16 | 0 | |||
22811 | TFA | 400 | 8 7/8 | 9 | 9 3/8 | 0 | |||
22812 | TFAL | 1000 | 19.0000 | 0 | |||||
22813 | TFB | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
22814 | TFC | 500 | 9 1/2 | 9 3/8 | 10 | 0 | |||
22815 | TFC.A | 0 | 0 | ||||||
22816 | TFCE | 5000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 8200 |
22817 | TFCH | 3700 | 1.7500 | 1.6250 | 2.5000 | 0 | |||
22818 | TFCO | 500 | 7 | 6 1/2 | 7 3/4 | 0 | |||
22819 | TFCT | 1000 | 0.5312 | 0 | |||||
22820 | TFCXX | 0 | 0.62 | 3.56 | 3.91 | 1337 | |||
22821 | TFDXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.50 | 5.65 | 13573 |
22822 | TFEQX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
22823 | TFFXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.35 | 5.55 | 2458 |
22824 | TFIN | 50000 | 0.0001 | 0 | |||||
22825 | TFIT | 0 | 0 | ||||||
22826 | TFIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13 | 3.90 | 14276 |
22827 | TFMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.28 | 4.04 | 48471 |
22828 | TFOBF | 0 | 0 | ||||||
22829 | TFON | 0 | 0 | ||||||
22830 | TFONY | 300 | 1 3/4 | 1 25/32 | 1 25/32 | 1 3/4 | 1 3/4 | 1 25/32 | 64500 |
22831 | TFRC | 1000 | 10 3/4 | 11 1/2 | 11 5/8 | 10 1/2 | 10 3/4 | 11 | 146200 |
22832 | TFRY | 10000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0800 | 0.1000 | 20000 |
22833 | TFS | 1000 | 17 1/4 | 18 5/8 | 19 5/8 | 0 | |||
22834 | TFSAX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
22835 | TFSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.28 | 4.06 | 3373 |
22836 | TFT | 300 | 22 3/8 | 0 | |||||
22837 | TFTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.97 | 4.91 | 912 |
22838 | TFVAX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.93 | 0 |
22839 | TFX | 200 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 1/2 | 41 1/8 | 200 |
22840 | TFYP | 25000 | 4.2500 | 4.3750 | 5.2500 | 0 | |||
22841 | TG/WD | 0 | 0 | ||||||
22842 | TGAL | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 8000 |
22843 | TGB | 1000 | 9 3/8 | 0 | |||||
22844 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | |||
22845 | TGBRY | 200 | 3/8 | 3/8 | 1 1/8 | 0 | |||
22846 | TGBw | 300 | 9 1/2 | 9 1/2 | 9 15/16 | 0 | |||
22847 | TGCI | 1300 | 3/8 | 3/8 | 1 1/8 | 0 | |||
22848 | TGCO | 0 | 0 | ||||||
22849 | TGCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.27 | 5.53 | 9123 |
22850 | TGEN | 300 | 7 | 7 | 7 | 7 | 6 3/4 | 7 | 1200 |
22851 | TGENW | 0 | 0 | ||||||
22852 | TGET | 500 | 39 3/4 | 39 1/2 | 40 | 39 1/4 | 39 1/4 | 40 | 6400 |
22853 | TGF | 100 | 14 1/8 | 14 1/8 | 15 | 0 | |||
22854 | TGFXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.17 | 5.45 | 10617 |
22855 | TGG | 100 | 7 3/8 | 7 1/4 | 7 3/8 | 0 | |||
22856 | TGIAX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.91 | 0 |
22857 | TGIC | 500 | 26 7/8 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 2600 |
22858 | TGIIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.79 | 0 |
22859 | TGIS | 5000 | 13 | 12 3/4 | 13 | 12 3/4 | 12 1/2 | 13 | 8100 |
22860 | TGL | 800 | 1/2 | 0 | |||||
22861 | TGL.W | 0 | 0 | ||||||
22862 | TGL/WS | 200 | 3/16 | 1/8 | 1/4 | 0 | |||
22863 | TGMBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
22864 | TGMXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.07 | 5.24 | 2415 |
22865 | TGN | 400 | 19 1/4 | 19 5/8 | 20 1/2 | 0 | |||
22866 | TGPA | 0 | 0 | ||||||
22867 | TGPAF | 6000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 54500 |
22868 | TGPLN | 0 | 0 | ||||||
22869 | TGRRY | 0 | 0 | ||||||
22870 | TGS | 10000 | 11 3/8 | 12 5/8 | 13 1/8 | 0 | |||
22871 | TGSI | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 15/16 | 1500 |
22872 | TGSIW | 2800 | 3/8 | 11/32 | 15/32 | 0 | |||
22873 | TGT | 0 | 0 | ||||||
22874 | TGU | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 300 |
22875 | TGVI | 2000 | 8 3/16 | 8 3/4 | 8 3/4 | 8 3/16 | 8 1/8 | 8 1/2 | 6500 |
22876 | TGVXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.53 | 5.69 | 253 |
22877 | TGYM | 0 | 0 | ||||||
22878 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | ||||
22879 | TH | 900 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 900 | ||
22880 | THA | 13100 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 13100 | ||
22881 | THAX | 0 | 0 | ||||||
22882 | THBC | 1000 | 13 | 12 3/4 | 13 3/4 | 0 | |||
22883 | THC | 200 | 20 3/8 | 19 3/4 | 20 1/2 | 0 | |||
22884 | THCO | 5000 | 2.8750 | 0 | |||||
22885 | THDO | 1000 | 10 3/8 | 10 1/2 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 73800 |
22886 | THES | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
22887 | THFF | 100 | 33 | 33 | 33 | 33 | 33 | 34 1/2 | 100 |
22888 | THI | 100 | 27 3/4 | 0 | |||||
22889 | THIFX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.59 | 0 |
22890 | THIMX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.83 | 0 |
22891 | THIR | 7500 | 28 5/8 | 28 3/4 | 28 3/4 | 28 1/2 | 28 | 28 3/4 | 12800 |
22892 | THIS | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 7300 |
22893 | THISU | 1200 | 7 1/2 | 7 1/2 | 8 | 0 | |||
22894 | THISW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 1000 |
22895 | THK | 300 | 4 1/2 | 0 | |||||
22896 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
22897 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
22898 | THM/WS | 5000 | 1/64 | 1/64 | 1/16 | 0 | |||
22899 | THMC | 5000 | 13.7500 | 13.5000 | 14.0000 | 0 | |||
22900 | THMG | 4000 | 0.0400 | 0.0500 | 0.0800 | 0 | |||
22901 | THMP | 100 | 10 | 10 | 10 | 10 | 8 3/4 | 10 | 100 |
22902 | THN | 300 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 300 | ||
22903 | THNMX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.71 | 0 |
22904 | THO | 200 | 19 3/4 | 18 3/4 | 19 3/8 | 0 | |||
22905 | THOM | 500 | 14 1/2 | 15 | 15 | 14 1/4 | 14 1/4 | 15 1/4 | 3000 |
22906 | THP | 200 | 13 3/4 | 0 | |||||
22907 | THPD | 10000 | 0.3850 | 0 | |||||
22908 | THR | 200 | 12 5/8 | 0 | |||||
22909 | THRD | 2000 | 15 | 14 7/8 | 15 3/8 | 0 | |||
22910 | THRF | 7000 | 0.0010 | 0 | |||||
22911 | THRT | 500 | 17 1/2 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 16900 |
22912 | THRX | 900 | 10 1/2 | 10 1/2 | 10 3/4 | 10 3/8 | 10 1/2 | 10 5/8 | 76100 |
22913 | THS | 100 | 15 1/2 | 0 | |||||
22914 | THSI | 10000 | 0.0500 | 0 | |||||
22915 | THTX | 1200 | 11 3/8 | 11 3/8 | 11 3/8 | 10 7/8 | 11 | 11 3/8 | 11200 |
22916 | THTXG | 10 | 93 1/2 | 91 1/2 | 93 | 0 | |||
22917 | THUN | 0 | 0 | ||||||
22918 | TIBPX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
22919 | TICC | 20000 | 0.0100 | 0 | |||||
22920 | TICPP | 0 | 0 | ||||||
22921 | TIDE | 100 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 100 |
22922 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | |||
22923 | TIEAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.46 | 0 |
22924 | TIEFX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
22925 | TIEI | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 100 |
22926 | TIEUX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
22927 | TIF | 200 | 50 | 52 3/4 | 53 7/8 | 0 | |||
22928 | TIFUX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
22929 | TIG | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/4 | 1400 |
22930 | TIGR | 1500 | 0.2400 | 0.2400 | 0.3300 | 0 | |||
22931 | TIGRX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
22932 | TIGUF | 0 | 0 | ||||||
22933 | TIGUY | 0 | 0 | ||||||
22934 | TII | 200 | 23 5/8 | 0 | |||||
22935 | TIII | 400 | 9 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 2600 |
22936 | TIIUX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
22937 | TILE | 0 | 0 | ||||||
22938 | TIMRZ | 500 | 0.2600 | 0.2600 | 0.3400 | 0 | |||
22939 | TIN | 8000 | 44 7/8 | 44 3/8 | 44 7/8 | 0 | |||
22940 | TINE | 2500 | 1.2500 | 1.1250 | 1.6250 | 0 | |||
22941 | TINL | 0 | 0 | ||||||
22942 | TINLF | 0 | 0 | ||||||
22943 | TINT | 0 | 0 | ||||||
22944 | TINTA | 300 | 24 1/4 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 2800 |
22945 | TIO | 0 | 216.44 | 0 | |||||
22946 | TIOAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 |
22947 | TIOAY | 0 | 0 | ||||||
22948 | TIPI | 0 | 0 | ||||||
22949 | TIPIF | 3000 | 4 1/4 | 4 1/16 | 4 3/8 | 4 1/16 | 4 1/4 | 4 3/8 | 105700 |
22950 | TIR | 300 | 10 5/8 | 11 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 1300 |
22951 | TIRE | 500 | 1 3/4 | 1 11/16 | 1 3/4 | 1 9/16 | 1 19/32 | 1 3/4 | 14800 |
22952 | TIREW | 2000 | 5/8 | 3/8 | 3/4 | 0 | |||
22953 | TIRT | 0 | 0 | ||||||
22954 | TIRTZ | 400 | 6 3/4 | 6 | 7 | 0 | |||
22955 | TIS | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
22956 | TISHX | 0 | 15.01 | 15.01 | 15.72 | 0 | |||
22957 | TITT | 400 | 0.3437 | 0.3437 | 0.4375 | 0 | |||
22958 | TIVS | 300 | 34 1/2 | 34 1/2 | 35 1/4 | 34 1/2 | 34 1/2 | 35 | 88000 |
22959 | TIX | 0 | 217.02 | 216.06 | 217.39 | 214.94 | 0 | ||
22960 | TJCI | 400 | 2 7/16 | 2 1/2 | 2 1/2 | 2 7/16 | 2 7/16 | 2 7/8 | 3000 |
22961 | TJCIU | 0 | 0 | ||||||
22962 | TJCIW | 5700 | 1/2 | 1/2 | 5/8 | 0 | |||
22963 | TJCIZ | 4000 | 9/32 | 9/32 | 17/32 | 0 | |||
22964 | TJCO | 300 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 2200 |
22965 | TJT/WS | 0 | 2 1/4 | 3 1/4 | 0 | ||||
22966 | TJX | 33800 | 19 | 18 1/2 | 19 | 0 | |||
22967 | TJXpC | 100 | 46 3/4 | 0 | |||||
22968 | TK | 1600 | 24 1/8 | 0 | |||||
22969 | TKAT | 100 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.7500 | 100 |
22970 | TKC | 100 | 33 7/8 | 33 7/8 | 34 3/8 | 0 | |||
22971 | TKF | 300 | 5 1/4 | 5 1/2 | 5 7/8 | 0 | |||
22972 | TKIO | 0 | 0 | ||||||
22973 | TKIOY | 100 | 65 3/4 | 65 3/4 | 65 3/4 | 65 3/4 | 65 | 65 3/4 | 100 |
22974 | TKLC | 1000 | 10 | 9 3/4 | 10 | 9 1/2 | 9 1/2 | 10 | 21000 |
22975 | TKLNP | 0 | 0 | ||||||
22976 | TKN | 100 | 44 1/2 | 46 1/4 | 46 7/8 | 0 | |||
22977 | TKOC | 0 | 0 | ||||||
22978 | TKOCF | 400 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 5100 |
22979 | TKOS | 200 | 9 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 4600 |
22980 | TKR | 100 | 39 3/8 | 39 1/4 | 39 5/8 | 0 | |||
22981 | TKS | 300 | 18 1/8 | 0 | |||||
22982 | TKX | 0 | 304.18 | 304.98 | 306.69 | 303.52 | 0 | ||
22983 | TL | 500 | 10 3/8 | 9 7/8 | 10 1/2 | 0 | |||
22984 | TLA | 0 | 185.91 | 186.16 | 186.72 | 185.68 | 0 | ||
22985 | TLAB | 500 | 36 3/8 | 37 1/2 | 37 1/2 | 35 47/64 | 36 1/4 | 36 3/4 | 256900 |
22986 | TLAF | 0 | 0 | ||||||
22987 | TLAFE | 0 | 0 | ||||||
22988 | TLAM | 0 | 0 | ||||||
22989 | TLAT | 500 | 5.0000 | 5.0000 | 5.1875 | 0 | |||
22990 | TLATU | 500 | 5.5000 | 5.5000 | 6.5000 | 0 | |||
22991 | TLATW | 5000 | 0.9375 | 0.8750 | 1.1250 | 0 | |||
22992 | TLATZ | 500 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
22993 | TLB | 100 | 26 1/2 | 25 1/8 | 25 3/4 | 0 | |||
22994 | TLC | 200 | 6 | 6 | 6 | 6 | 5 1/2 | 6 | 200 |
22995 | TLCC | 1200 | 0.3750 | 0 | |||||
22996 | TLCCV | 1000 | 0.1250 | 0 | |||||
22997 | TLCM | 300 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 4000 |
22998 | TLCO | 800 | 0.0010 | 0 | |||||
22999 | TLD | 1000 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | |||
23000 | TLDC | 0 | 0 | ||||||
23001 | TLDCF | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 100 |
23002 | TLDMW | 0 | 0 | ||||||
23003 | TLDT | 700 | 4.0000 | 3.7500 | 4.0000 | 3.7500 | 3.6250 | 4.0000 | 3100 |
23004 | TLF | 1000 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 1000 | ||
23005 | TLGD | 300 | 16 1/8 | 16 1/8 | 16 1/8 | 15 5/8 | 15 5/8 | 16 1/8 | 3100 |
23006 | TLGUX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
23007 | TLGZF | 5000 | 1/16 | 1/16 | 3/32 | 0 | |||
23008 | TLIC | 500 | 41 1/4 | 41 1/4 | 41 1/4 | 39 13/16 | 39 3/4 | 41 1/4 | 1900 |
23009 | TLII | 100 | 3 7/16 | 3 3/8 | 3 7/8 | 0 | |||
23010 | TLK | 500 | 26 1/2 | 26 3/8 | 26 3/4 | 0 | |||
23011 | TLKw | 500 | 18 3/8 | 0 | |||||
23012 | TLL/WS | 0 | 1/2 | 7/8 | 0 | ||||
23013 | TLMD | 400 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 3/4 | 14 | 1600 |
23014 | TLMDW | 2000 | 7 | 6 3/4 | 7 7/8 | 0 | |||
23015 | TLMIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.60 | 0 |
23016 | TLMT | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 100 |
23017 | TLMXY | 0 | 0 | ||||||
23018 | TLOS | 0 | 0 | ||||||
23019 | TLRD | 0 | 0 | ||||||
23020 | TLRDF | 0 | 0 | ||||||
23021 | TLRI | 0 | 0 | ||||||
23022 | TLSI | 0 | 0 | ||||||
23023 | TLSIF | 1000 | 1 5/8 | 1 13/32 | 1 5/8 | 0 | |||
23024 | TLSR | 0 | 0 | ||||||
23025 | TLSRP | 1000 | 4.7500 | 4.7500 | 5.0000 | 0 | |||
23026 | TLTK | 1000 | 1 31/32 | 2 | 2 3/32 | 1 29/32 | 1 29/32 | 1 31/32 | 108000 |
23027 | TLTM | 42500 | 0.0150 | 0.0050 | 0.0200 | 0 | |||
23028 | TLTN | 1600 | 43 3/8 | 44 | 44 | 43 3/8 | 43 1/4 | 44 | 2400 |
23029 | TLVUX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
23030 | TLX | 200 | 8 | 8 | 8 1/2 | 0 | |||
23031 | TLXN | 500 | 20 1/4 | 20 33/64 | 21 | 20 1/4 | 20 1/4 | 20 1/2 | 72700 |
23032 | TLXNG | 2 | 102 | 100 | 104 | 0 | |||
23033 | TLZ | 100 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 5/8 | 24 3/8 | 400 |
23034 | TM | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 4 1/4 | 300 |
23035 | TMA | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/4 | 100 |
23036 | TMAFX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
23037 | TMAN | 5000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 8900 |
23038 | TMB | 100 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 49 | 100 |
23039 | TMBAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 |
23040 | TMBR | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 1000 |
23041 | TMBS | 100 | 8 5/8 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 1100 |
23042 | TMBUX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
23043 | TMC | 500 | 34 1/2 | 33 1/8 | 33 3/4 | 0 | |||
23044 | TMCI | 2000 | 11/16 | 9/16 | 1 1/16 | 0 | |||
23045 | TMCS | 5000 | 35.0000 | 0 | |||||
23046 | TMCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.63 | 5.65 | 20719 |
23047 | TMCpP/WD | 0 | 0 | ||||||
23048 | TMCpPw | 0 | 0 | ||||||
23049 | TMD | 100 | 26 | 25 3/8 | 26 1/2 | 0 | |||
23050 | TMED | 1000 | 3 1/2 | 3 9/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 9/16 | 26400 |
23051 | TMI | 500 | 2 1/8 | 1 7/8 | 2 3/8 | 0 | |||
23052 | TMIL | 19000 | 1.2500 | 1.7500 | 3.5000 | 0 | |||
23053 | TMK | 100 | 44 1/8 | 45 5/8 | 46 | 0 | |||
23054 | TMKT | 200 | 0.0010 | 0.0010 | 0.0250 | 0 | |||
23055 | TMKpM | 500 | 27 1/8 | 0 | |||||
23056 | TML/WS | 0 | 2 | 2 1/2 | 0 | ||||
23057 | TMLN | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 7/8 | 3400 |
23058 | TMLNW | 2500 | 2 | 1 5/8 | 2 | 0 | |||
23059 | TMM/A | 100 | 6 7/8 | 8 | 8 1/4 | 0 | |||
23060 | TMMDX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.55 | 0 |
23061 | TMMI | 3000 | 0.1550 | 0.1550 | 0.1750 | 0.1550 | 0.1550 | 0.1750 | 23700 |
23062 | TMN | 1000 | 9 1/4 | 9 3/8 | 10 | 0 | |||
23063 | TMNA | 10000 | 2 5/64 | 1 3/4 | 2 1/8 | 0 | |||
23064 | TMNC | 0 | 0 | ||||||
23065 | TMNE | 2400 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
23066 | TMO | 100 | 49 3/4 | 48 3/4 | 50 5/8 | 0 | |||
23067 | TMPAX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
23068 | TMPBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
23069 | TMPX | 0 | 0 | ||||||
23070 | TMPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.64 | 5.85 | 66514 |
23071 | TMR | 1900 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
23072 | TMRA | 0 | 0 | ||||||
23073 | TMRK | 2000 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | |||
23074 | TMS | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 100 | ||
23075 | TMSI | 5000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
23076 | TMSK | 5000 | 0.0300 | 0 | |||||
23077 | TMSR | 1000 | 7 3/8 | 7 3/8 | 7 1/2 | 7 1/4 | 7 1/4 | 7 5/8 | 16400 |
23078 | TMSS | 3500 | 1.3750 | 1.3125 | 1.5000 | 0 | |||
23079 | TMST | 0 | 0 | ||||||
23080 | TMSTA | 1000 | 12 9/16 | 12 1/2 | 13 1/2 | 0 | |||
23081 | TMSTB | 100 | 12 | 12 | 15 | 0 | |||
23082 | TMT | 200 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | |||
23083 | TMTR | 0 | 0 | ||||||
23084 | TMTX | 1000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 2700 |
23085 | TMUUX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
23086 | TMX | 200 | 35 3/8 | 35 5/8 | 35 3/4 | 35 3/8 | 35 1/8 | 35 5/8 | 9000 |
23087 | TMXI | 700 | 2.6250 | 2.5000 | 2.7500 | 2.5000 | 2.3750 | 2.7500 | 8300 |
23088 | TMXN | 0 | 0 | ||||||
23089 | TN/WDJ | 0 | 100 9/32 | 100 17/32 | 0 | ||||
23090 | TNAVF | 0 | 0 | ||||||
23091 | TNB | 500 | 73 3/8 | 73 | 74 | 0 | |||
23092 | TNC | 2000 | 11/16 | 0 | |||||
23093 | TNCR | 100 | 24 | 23 5/8 | 24 3/4 | 23 1/2 | 24 | 24 1/4 | 207100 |
23094 | TNCX | 100 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 9400 |
23095 | TNCXW | 700 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 10500 |
23096 | TNER | 2000 | 5.7500 | 0 | |||||
23097 | TNERU | 500 | 6.8750 | 0 | |||||
23098 | TNERW | 1300 | 1.3750 | 0 | |||||
23099 | TNET | 25000 | 0.0550 | 0.0600 | 0.0700 | 0 | |||
23100 | TNEX | 2700 | 0.5000 | 0 | |||||
23101 | TNGI | 500 | 0.3750 | 0.2500 | 0.5000 | 0 | |||
23102 | TNGO | 500 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 6.0000 | 500 |
23103 | TNH | 300 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/8 | 39 5/8 | 300 |
23104 | TNI | 700 | 3 | 0 | |||||
23105 | TNIAF | 0 | 0 | ||||||
23106 | TNL | 100 | 22 5/8 | 21 3/8 | 22 5/8 | 0 | |||
23107 | TNM | 500 | 14 1/4 | 13 7/8 | 14 1/2 | 0 | |||
23108 | TNM.B | 0 | 0 | ||||||
23109 | TNM/B | 100 | 18 1/2 | 18 | 19 1/2 | 0 | |||
23110 | TNMB | 0 | 0 | ||||||
23111 | TNO | 200 | 20 | 16 3/4 | 17 1/2 | 0 | |||
23112 | TNP | 100 | 18 7/8 | 18 7/8 | 19 3/8 | 0 | |||
23113 | TNR | 1600 | 1 15/64 | 0 | |||||
23114 | TNRG | 100 | 1.2500 | 1.2500 | 1.6250 | 0 | |||
23115 | TNRK | 100 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
23116 | TNS | 0 | 59.05 | 0 | |||||
23117 | TNSI | 100 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 26 | 26 1/2 | 400 |
23118 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
23119 | TNTF | 2000 | 20 3/8 | 20 3/8 | 20 3/8 | 20 | 20 | 20 3/8 | 9900 |
23120 | TNTFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 |
23121 | TNTMF | 0 | 0 | ||||||
23122 | TNTMY | 0 | 0 | ||||||
23123 | TNTO | 0 | 0 | ||||||
23124 | TNTX | 1000 | 9 | 9 | 9 1/4 | 9 | 9 | 9 3/4 | 2500 |
23125 | TNV | 100 | 29 1/4 | 28 5/8 | 29 3/8 | 0 | |||
23126 | TNX | 0 | 56.73 | 56.85 | 56.85 | 56.65 | 0 | ||
23127 | TNYXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.38 | 4.15 | 158 |
23128 | TNZ/A | 300 | 13 5/8 | 0 | |||||
23129 | TNZ/B | 300 | 13 1/2 | 0 | |||||
23130 | TNZA | 0 | 0 | ||||||
23131 | TNZB | 0 | 0 | ||||||
23132 | TO | 100 | 10 3/8 | 0 | |||||
23133 | TOBAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 |
23134 | TOBC | 1000 | 51.7500 | 0 | |||||
23135 | TOCQX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.22 | 0 |
23136 | TOD | 100 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | |||
23137 | TODD | 0 | 0 | ||||||
23138 | TODDA | 1000 | 9 1/4 | 7 3/4 | 9 1/4 | 7 3/4 | 7 3/4 | 9 1/4 | 1300 |
23139 | TODH | 300 | 7 1/2 | 7 1/2 | 8 | 0 | |||
23140 | TODM | 0 | 0 | ||||||
23141 | TOF | 300 | 3/4 | 13/16 | 1 3/16 | 0 | |||
23142 | TOFF | 5000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/16 | 1 3/16 | 31800 |
23143 | TOFFR | 2300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
23144 | TOGA | 100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 100 |
23145 | TOGI | 0 | 0 | ||||||
23146 | TOIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.50 | 5.80 | 43205 |
23147 | TOK | 400 | 7 | 6 7/8 | 7 3/8 | 0 | |||
23148 | TOKN | 0 | 0.2812 | 0.5000 | 0 | ||||
23149 | TOL | 500 | 22 5/8 | 22 5/8 | 23 1/8 | 0 | |||
23150 | TOM | 100 | 38 7/8 | 38 1/2 | 39 1/8 | 0 | |||
23151 | TOMI | 0 | 0 | ||||||
23152 | TONE | 0 | 0 | ||||||
23153 | TOOL | 5000 | 0.0312 | 0.0200 | 0.0350 | 0 | |||
23154 | TOON | 5000 | 0.2500 | 1.0000 | 1.7500 | 0 | |||
23155 | TOOT | 400 | 0.1000 | 0 | |||||
23156 | TOP | 0 | 1358.50 | 1356.70 | 1359.10 | 1354.70 | 0 | ||
23157 | TOPM | 200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 5/16 | 200 |
23158 | TOPP | 100 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 31200 |
23159 | TOPS | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/4 | 500 |
23160 | TORT | 700 | 6.0000 | 5.6250 | 6.0000 | 0 | |||
23161 | TORW | 300 | 69.5000 | 0 | |||||
23162 | TORXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.85 | 4.96 | 2025 |
23163 | TORYX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 |
23164 | TOS | 100 | 38 5/8 | 38 3/8 | 39 3/8 | 0 | |||
23165 | TOSF | 0 | 0 | ||||||
23166 | TOSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.25 | 5.53 | 10247 |
23167 | TOT | 300 | 35 | 34 1/8 | 34 1/2 | 0 | |||
23168 | TOTE | 500 | 2 13/16 | 3 | 3 | 2 13/16 | 2 13/16 | 3 | 4500 |
23169 | TOTH | 5200 | 0.1850 | 0.1600 | 0.1900 | 0 | |||
23170 | TOTL | 5000 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | |||
23171 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | |||
23172 | TOTOY | 0 | 0 | ||||||
23173 | TOW | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 10 1/8 | 100 |
23174 | TOWR | 100 | 6 15/16 | 6 15/16 | 6 15/16 | 6 15/16 | 6 15/16 | 7 1/4 | 100 |
23175 | TOWV | 500 | 9 3/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 3/8 | 126800 |
23176 | TOY | 100 | 23 7/8 | 24 | 24 1/8 | 23 7/8 | 23 3/4 | 24 | 1600 |
23177 | TOYH | 2500 | 4 13/16 | 4 1/2 | 4 13/16 | 4 1/2 | 4 1/2 | 4 3/4 | 15500 |
23178 | TOYO | 0 | 0 | ||||||
23179 | TOYOY | 4500 | 43 1/2 | 43 1/2 | 43 1/2 | 43 7/16 | 43 1/4 | 43 1/2 | 9700 |
23180 | TPADA | 5000 | 1.5000 | 1.3750 | 2.2500 | 0 | |||
23181 | TPADU | 500 | 2.8750 | 2.6250 | 4.2500 | 0 | |||
23182 | TPADW | 2500 | 1.2500 | 1.2500 | 2.0000 | 0 | |||
23183 | TPADZ | 1200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
23184 | TPAE | 500 | 4.5000 | 4.5000 | 4.8750 | 0 | |||
23185 | TPC | 100 | 9 | 0 | |||||
23186 | TPCG | 50000 | 0.2500 | 0 | |||||
23187 | TPCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.51 | 5.69 | 276 |
23188 | TPEG | 10000 | 5/8 | 5/8 | 11/16 | 0 | |||
23189 | TPEGP | 500 | 3 3/8 | 3 1/4 | 4 1/4 | 0 | |||
23190 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | |||
23191 | TPEGZ/WS | 0 | 0 | ||||||
23192 | TPEGp | 0 | 0 | ||||||
23193 | TPG/WS | 0 | 1/16 | 1/8 | 0 | ||||
23194 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | ||||
23195 | TPH | 1000 | 1/2 | 1/2 | 13/16 | 0 | |||
23196 | TPHE | 0 | 0 | ||||||
23197 | TPI | 300 | 12 3/8 | 0 | |||||
23198 | TPIE | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 5900 |
23199 | TPIEG | 50 | 92 | 91 | 96 | 0 | |||
23200 | TPIF | 0 | 0 | ||||||
23201 | TPIFY | 300 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 73100 |
23202 | TPINX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.26 | 0 |
23203 | TPL | 100 | 25 | 26 3/8 | 26 7/8 | 0 | |||
23204 | TPLNX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
23205 | TPLXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.60 | 4.72 | 1310 |
23206 | TPMI | 200 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 8 | 2000 |
23207 | TPN | 1000 | 9 15/16 | 9 5/8 | 10 1/4 | 0 | |||
23208 | TPNT | 2500 | 2.7000 | 2.0000 | 5.5000 | 0 | |||
23209 | TPNZ | 1000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 1/2 | 2000 |
23210 | TPO | 0 | 556.95 | 0 | |||||
23211 | TPOA | 2000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 2300 |
23212 | TPP | 100 | 36 3/8 | 36 1/4 | 36 3/8 | 36 1/4 | 1200 | ||
23213 | TPPP | 0 | 0 | ||||||
23214 | TPPPF | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/8 | 52900 |
23215 | TPR | 500 | 10 | 9 3/4 | 10 1/4 | 0 | |||
23216 | TPRO | 4500 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
23217 | TPROW | 300 | 9/16 | 1/2 | 1 | 0 | |||
23218 | TPRT | 100 | 0.0200 | 0.0200 | 0.1200 | 0 | |||
23219 | TPRXX | 0 | 0.46 | 5.35 | 5.50 | 9336 | |||
23220 | TPS | 200 | 6 15/16 | 6 3/8 | 6 13/16 | 0 | |||
23221 | TPSY | 0 | 0 | ||||||
23222 | TPTM | 500 | 0.7500 | 0.7500 | 1.7500 | 0 | |||
23223 | TPX | 0 | 555.77 | 554.10 | 555.78 | 553.82 | 0 | ||
23224 | TPY | 400 | 5 | 0 | |||||
23225 | TQNT | 1000 | 12 1/4 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/8 | 12 1/2 | 58700 |
23226 | TR | 100 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 37 7/8 | 39 | 100 |
23227 | TRA | 4600 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 3/4 | 11600 |
23228 | TRAK | 800 | 2 1/4 | 1 7/8 | 2 1/4 | 0 | |||
23229 | TRAKU | 200 | 2 3/8 | 2 | 2 1/2 | 0 | |||
23230 | TRAKW | 2800 | 1/4 | 1/8 | 3/8 | 0 | |||
23231 | TRAN | 0 | 820.74 | 824.06 | 824.27 | 818.28 | 0 | ||
23232 | TRAV | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 31/32 | 200 |
23233 | TRB | 13700 | 62 1/2 | 59 1/2 | 60 | 0 | |||
23234 | TRBC | 700 | 14 7/8 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 12700 |
23235 | TRBCX | 0 | 14.94 | 14.94 | 14.94 | 0 | |||
23236 | TRBDX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
23237 | TRBO | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 27 | 28 3/4 | 200 |
23238 | TRBS | 300 | 17 | 17 | 18 | 0 | |||
23239 | TRC | 300 | 15 1/8 | 0 | |||||
23240 | TRCD | 2000 | 2 7/8 | 2 15/16 | 3 1/16 | 2 13/16 | 2 7/8 | 3 | 26500 |
23241 | TRCI | 600 | 4 7/16 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 1900 |
23242 | TRCP | 200 | 0.2500 | 0 | |||||
23243 | TRCR | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 6900 |
23244 | TRCW | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 1700 |
23245 | TRDFX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 |
23246 | TRDT | 0 | 0 | ||||||
23247 | TRDX | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 3/8 | 1100 |
23248 | TRDY | 200000 | 0.0001 | 0 | |||||
23249 | TRE | 100 | 16 1/2 | 16 5/8 | 17 1/8 | 0 | |||
23250 | TRE.A | 0 | 0 | ||||||
23251 | TRED | 5000 | 5 3/4 | 6 | 6 | 5 1/4 | 5 1/4 | 6 | 14600 |
23252 | TREE | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/2 | 100 |
23253 | TREN | 400 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 55 1/4 | 56 1/4 | 400 |
23254 | TRENG | 9 | 118 | 117 1/2 | 118 1/2 | 0 | |||
23255 | TREQX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
23256 | TRES | 5000 | 0.0800 | 0.0312 | 0.1250 | 0 | |||
23257 | TREX | 100 | 24 5/8 | 24 3/4 | 24 3/4 | 24 5/8 | 24 1/4 | 24 5/8 | 400 |
23258 | TRF | 1000 | 14 | 14 1/4 | 14 5/8 | 0 | |||
23259 | TRFA | 0 | 0 | ||||||
23260 | TRFI | 600 | 18 | 17 7/8 | 18 | 17 7/8 | 17 7/8 | 18 1/8 | 1900 |
23261 | TRGA | 10000 | 0.7500 | 0.5000 | 1.0000 | 0 | |||
23262 | TRGEX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
23263 | TRGL | 1400 | 2 9/16 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 3/4 | 2400 |
23264 | TRH | 100 | 74 3/8 | 74 3/8 | 74 7/8 | 0 | |||
23265 | TRI | 400 | 27 1/2 | 27 1/8 | 27 5/8 | 0 | |||
23266 | TRIB | 0 | 0 | ||||||
23267 | TRIBY | 1500 | 3 9/16 | 3 1/2 | 3 9/16 | 3 1/2 | 3 1/2 | 3 9/16 | 143800 |
23268 | TRIC | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 18 | 200 |
23269 | TRID | 300 | 22 1/2 | 22 1/2 | 22 3/4 | 22 | 22 | 22 1/2 | 34700 |
23270 | TRIG | 200 | 0.0800 | 0.0800 | 0.1200 | 0 | |||
23271 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1800 | 0 | |||
23272 | TRIP | 400 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 18 1/8 | 400 |
23273 | TRIT | 2900 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.6875 | 5700 |
23274 | TRIWF | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 2500 |
23275 | TRIZF | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/2 | 1000 |
23276 | TRK | 200 | 30 | 29 1/4 | 29 3/4 | 0 | |||
23277 | TRKA | 300 | 16 | 15 1/4 | 16 | 0 | |||
23278 | TRKMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
23279 | TRKR | 2500 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.6250 | 0.8750 | 3500 |
23280 | TRL | 100 | 29 1/2 | 27 3/4 | 28 1/4 | 0 | |||
23281 | TRLVX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
23282 | TRM | 500 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
23283 | TRMB | 200 | 18 3/4 | 18 3/4 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 49000 |
23284 | TRMK | 2000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 37400 |
23285 | TRMM | 800 | 10 1/4 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 3300 |
23286 | TRMVX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
23287 | TRMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.06 | 5.24 | 970 |
23288 | TRN | 100 | 32 1/4 | 32 | 32 5/8 | 0 | |||
23289 | TRNC | 300 | 18.0000 | 17.2500 | 18.7500 | 500 | |||
23290 | TRND | 1000 | 4 3/4 | 4 3/4 | 5 1/8 | 4 1/2 | 4 1/2 | 4 7/8 | 178900 |
23291 | TRNE | 0 | 0 | ||||||
23292 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | |||
23293 | TRNN | 100 | 10.0000 | 0 | |||||
23294 | TRNS | 1000 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | |||
23295 | TRNT | 400 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 1700 |
23296 | TRO | 400 | 3/4 | 5/8 | 1 | 0 | |||
23297 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | |||
23298 | TRON | 1200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 1200 |
23299 | TROO | 0 | 0 | ||||||
23300 | TROOF | 0 | 0 | ||||||
23301 | TROU | 15000 | 0.0020 | 0.0020 | 0.0175 | 0 | |||
23302 | TROW | 500 | 47 1/2 | 47 1/2 | 47 1/2 | 47 | 47 | 47 1/2 | 64200 |
23303 | TROX | 0 | 0 | ||||||
23304 | TROXF | 0 | 0 | ||||||
23305 | TRP | 100 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 300 |
23306 | TRPBX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
23307 | TRPS | 200 | 8 | 7 1/2 | 8 | 7 1/64 | 7 | 8 | 3200 |
23308 | TRQIX | 0 | 19.85 | 19.85 | 19.85 | 0 | |||
23309 | TRQL | 0 | 0 | ||||||
23310 | TRQLF | 0 | 0 | ||||||
23311 | TRR | 300 | 6 5/8 | 6 1/2 | 7 1/8 | 0 | |||
23312 | TRS | 0 | 486.27 | 0 | |||||
23313 | TRSBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
23314 | TRSC | 5000 | 6 1/16 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 13100 |
23315 | TRSGX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
23316 | TRSM | 1000 | 6 | 6 | 6 3/4 | 0 | |||
23317 | TRSN | 500 | 2.6250 | 2.5000 | 2.8750 | 0 | |||
23318 | TRST | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 21/32 | 21 1/2 | 21 7/8 | 8300 |
23319 | TRSXX | 0 | 0.63 | 3.93 | 4.27 | 730 | |||
23320 | TRT | 300 | 3 | 2 1/2 | 3 1/4 | 0 | |||
23321 | TRTC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
23322 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
23323 | TRTP | 0 | 0.2500 | 0.7500 | 0 | ||||
23324 | TRTXX | 0 | 0.41 | 5.41 | 5.58 | 12296 | |||
23325 | TRU | 100 | 13 1/4 | 13 3/8 | 13 7/8 | 0 | |||
23326 | TRUK | 300 | 8 | 7 1/2 | 8 | 0 | |||
23327 | TRUKG | 25 | 90 1/2 | 89 | 93 | 0 | |||
23328 | TRUKH | 8 | 74 1/2 | 72 1/2 | 76 1/2 | 0 | |||
23329 | TRUSX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.85 | 0 |
23330 | TRUV | 2000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 68200 |
23331 | TRUX | 1000 | 4 5/8 | 4 5/8 | 5 | 0 | |||
23332 | TRUXX | 0 | 0.33 | 5.14 | 5.26 | 1802 | |||
23333 | TRV | 600 | 60 7/8 | 59 3/4 | 60 1/2 | 0 | |||
23334 | TRV.W | 0 | 0 | ||||||
23335 | TRV/WS | 500 | 26 1/2 | 24 3/4 | 26 1/4 | 0 | |||
23336 | TRVLX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
23337 | TRVW | 0 | 0 | ||||||
23338 | TRVpA | 700 | 26 | 26 | 26 | 26 | 700 | ||
23339 | TRVpB | 200 | 65 7/8 | 0 | |||||
23340 | TRVpD | 1000 | 26 1/4 | 26 1/2 | 26 1/2 | 26 1/4 | 1100 | ||
23341 | TRW | 100 | 79 3/4 | 80 5/8 | 81 3/8 | 0 | |||
23342 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | |||
23343 | TRWpD | 0 | 215 1/4 | 0 | |||||
23344 | TRX | 0 | 481.86 | 482.09 | 482.96 | 481.22 | 0 | ||
23345 | TRY | 300 | 10 3/4 | 11 3/4 | 12 1/8 | 0 | |||
23346 | TSA | 100 | 18 | 18 | 18 | 18 | 17 5/8 | 18 1/4 | 100 |
23347 | TSAI | 200 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 35 3/4 | 36 1/2 | 500 |
23348 | TSAR | 800 | 6 13/16 | 6 13/16 | 6 13/16 | 6 13/16 | 6 3/4 | 7 1/8 | 800 |
23349 | TSBS | 1000 | 13 1/2 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 5700 |
23350 | TSC | 500 | 16 1/2 | 0 | |||||
23351 | TSCAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
23352 | TSCC | 1000 | 17 1/4 | 17 1/2 | 17 1/2 | 17 1/4 | 17 1/8 | 17 1/2 | 6200 |
23353 | TSCN | 200 | 7 1/4 | 7 3/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 12400 |
23354 | TSCO | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 3/4 | 100 |
23355 | TSCPF | 0 | 0 | ||||||
23356 | TSCXX | 0 | 0.65 | 5.39 | 5.53 | 4270 | |||
23357 | TSDN | 3000 | 0.1562 | 0.1562 | 0.3750 | 0 | |||
23358 | TSEGX | 0 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0 |
23359 | TSEM | 0 | 0 | ||||||
23360 | TSEMF | 2000 | 23 1/8 | 23 1/4 | 23 1/4 | 22 1/4 | 22 1/2 | 23 1/8 | 16300 |
23361 | TSF | 0 | 5 3/4 | 6 1/2 | 0 | ||||
23362 | TSFP | 50000 | 0.1200 | 0.1600 | 0.1600 | 0.1200 | 0.0900 | 0.1300 | 200000 |
23363 | TSFT | 500 | 6 1/8 | 5 3/4 | 6 3/8 | 0 | |||
23364 | TSGAF | 0 | 0 | ||||||
23365 | TSGIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
23366 | TSGTF | 0 | 0 | ||||||
23367 | TSGUX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
23368 | TSGWX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
23369 | TSH | 5000 | 13 5/8 | 0 | |||||
23370 | TSHTX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
23371 | TSHYX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
23372 | TSI | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 1000 | ||
23373 | TSI.A | 0 | 0 | ||||||
23374 | TSIC | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 | ||
23375 | TSII | 600 | 15 1/4 | 15 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/2 | 11500 |
23376 | TSK | 500 | 20 1/8 | 18 7/8 | 19 3/8 | 0 | |||
23377 | TSM.A | 0 | 0 | ||||||
23378 | TSMA | 0 | 0 | ||||||
23379 | TSMAF | 700 | 6 25/64 | 6 1/4 | 6 3/4 | 0 | |||
23380 | TSMBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
23381 | TSNG | 400 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 7700 |
23382 | TSNI | 600 | 1.5616 | 0 | |||||
23383 | TSNM | 0 | 0.1250 | 0.8750 | 0 | ||||
23384 | TSNRX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 |
23385 | TSO | 5000 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | |||
23386 | TSPI | 900 | 0.0100 | 0 | |||||
23387 | TSQD | 10000 | 1.5000 | 1.5000 | 1.6250 | 0 | |||
23388 | TSRG | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 4500 |
23389 | TSRI | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 7/8 | 2000 |
23390 | TSS | 1000 | 30 5/8 | 30 1/2 | 31 | 0 | |||
23391 | TSSI | 400 | 0.0312 | 0 | |||||
23392 | TSSL | 13000 | 0.0001 | 0 | |||||
23393 | TSSS | 500 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 2400 |
23394 | TSSW | 3000 | 3 5/8 | 3 15/16 | 3 15/16 | 3 1/2 | 3 1/2 | 3 7/8 | 29500 |
23395 | TST | 300 | 8 1/8 | 7 1/4 | 7 15/16 | 0 | |||
23396 | TSTFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
23397 | TSTI | 400 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 800 |
23398 | TSTIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
23399 | TSTR | 300 | 0.0100 | 0 | |||||
23400 | TSTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.52 | 5.84 | 14045 |
23401 | TSTY | 2000 | 0.1250 | 0.1300 | 0.1300 | 0.1250 | 0.0700 | 0.1250 | 7000 |
23402 | TSUSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
23403 | TSVC | 0 | 0 | ||||||
23404 | TSVL | 200 | 35.0000 | 0 | |||||
23405 | TSVUX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
23406 | TSWEX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
23407 | TSWFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
23408 | TSWIX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
23409 | TSXX | 100 | 21 | 19 3/4 | 21 | 19 3/4 | 19 3/4 | 21 | 900 |
23410 | TSY | 500 | 30 7/8 | 31 1/4 | 31 5/8 | 0 | |||
23411 | TSZ.A | 0 | 0 | ||||||
23412 | TT | 100 | 12 3/4 | 0 | |||||
23413 | TTA | 0 | 149.16 | 149.34 | 150.31 | 148.84 | 0 | ||
23414 | TTB | 0 | 148.43 | 148.84 | 149.67 | 148.16 | 0 | ||
23415 | TTC | 200 | 35 1/4 | 34 1/2 | 35 1/4 | 34 1/2 | 34 5/8 | 35 1/8 | 700 |
23416 | TTEI | 2000 | 0.1000 | 0 | |||||
23417 | TTF | 200 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/8 | 25 1/4 | 25 5/8 | 800 |
23418 | TTI | 300 | 4 3/8 | 4 1/8 | 4 5/8 | 0 | |||
23419 | TTIPF | 0 | 0 | ||||||
23420 | TTIW | 5000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.1250 | 5000 |
23421 | TTKA | 100000 | 0.0300 | 0.0300 | 0.1200 | 0 | |||
23422 | TTL | 600 | 1 9/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1100 | ||
23423 | TTM | 0 | 3 7/8 | 4 7/8 | 0 | ||||
23424 | TTM.B | 0 | 0 | ||||||
23425 | TTMT | 400 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 900 |
23426 | TTN | 500 | 6 7/8 | 6 5/8 | 7 1/4 | 0 | |||
23427 | TTNC | 2000 | 0.7500 | 0 | |||||
23428 | TTNp | 400 | 12 3/8 | 0 | |||||
23429 | TTOR | 5000 | 0.3300 | 0.2500 | 0.4000 | 0 | |||
23430 | TTOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.27 | 5.56 | 26772 |
23431 | TTR | 400 | 13 1/4 | 13 | 13 1/2 | 0 | |||
23432 | TTRA | 1000 | 17 1/4 | 17 3/8 | 17 3/8 | 17 1/8 | 17 1/8 | 17 1/4 | 4300 |
23433 | TTRBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.70 | 0 |
23434 | TTRI | 0 | 0 | ||||||
23435 | TTRIF | 900 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 6000 |
23436 | TTRN | 14000 | 0.2500 | 0.2000 | 0.2500 | 0.2187 | 0.2187 | 0.2812 | 54000 |
23437 | TTRR | 500 | 15 5/8 | 14 1/4 | 15 5/8 | 14 | 15 1/4 | 15 5/8 | 114300 |
23438 | TTRRW | 1000 | 12 7/8 | 12 | 12 7/8 | 12 | 12 7/8 | 13 1/8 | 9000 |
23439 | TTRUX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
23440 | TTRXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.10 | 5.26 | 1066 |
23441 | TTS | 0 | 154.83 | 0 | |||||
23442 | TTSI | 116800 | 0.0001 | 0 | |||||
23443 | TTT | 6500 | 12 | 0 | |||||
23444 | TTTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.20 | 5.25 | 12029 |
23445 | TTV | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 1700 | ||
23446 | TTX | 200 | 4 1/8 | 4 1/4 | 4 5/8 | 0 | |||
23447 | TTXG | 2000 | 13 | 13 | 13 | 12 1/2 | 12 1/2 | 13 1/4 | 14500 |
23448 | TTXI | 1300 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
23449 | TTYP | 200 | 39.0000 | 39.0000 | 50.0000 | 0 | |||
23450 | TUBO | 7000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/8 | 66600 |
23451 | TUBY | 200 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 200 |
23452 | TUC | 1000 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | |||
23453 | TUCK | 300 | 8 | 8 1/2 | 8 1/2 | 8 | 7 1/2 | 8 1/2 | 8400 |
23454 | TUDRX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0 |
23455 | TUE | 0 | 0 | ||||||
23456 | TUE+ | 0 | 0 | ||||||
23457 | TUES | 300 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 700 |
23458 | TUEp | 200 | 26 3/4 | 0 | |||||
23459 | TUEpA | 500 | 26 3/8 | 0 | |||||
23460 | TUEpB | 200 | 25 1/8 | 0 | |||||
23461 | TUEpM | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 9000 | ||
23462 | TUEpN | 200 | 26 1/2 | 0 | |||||
23463 | TUEpO | 800 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 1200 | ||
23464 | TUFC | 0 | 0.1875 | 0.5000 | 0 | ||||
23465 | TUG | 200 | 5 5/8 | 5 5/8 | 6 1/8 | 0 | |||
23466 | TUMA | 25000 | 0.0300 | 0.0100 | 0.0500 | 0 | |||
23467 | TUNE | 200 | 2 3/8 | 2 1/4 | 2 3/8 | 2 | 2 1/4 | 2 5/16 | 167400 |
23468 | TUR | 100 | 8 3/4 | 0 | |||||
23469 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
23470 | TUSC | 200 | 23 3/16 | 22 5/8 | 23 1/2 | 22 5/8 | 22 5/8 | 23 3/4 | 2800 |
23471 | TUSEX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
23472 | TUSH | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
23473 | TUSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.18 | 5.34 | 11618 |
23474 | TUTR | 200 | 13 1/4 | 13 | 13 3/4 | 13 | 13 1/4 | 13 3/4 | 7400 |
23475 | TUX.A | 0 | 0 | ||||||
23476 | TV | 1000 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 25 3/4 | 25 7/8 | 1800 |
23477 | TVA | 500 | 26 5/8 | 26 3/8 | 26 5/8 | 26 3/8 | 4600 | ||
23478 | TVCN | 2000 | 0.0600 | 0.0200 | 0.0600 | 0 | |||
23479 | TVF | 1000 | 12 3/4 | 12 1/4 | 12 5/8 | 0 | |||
23480 | TVGLF | 3000 | 1/4 | 1/4 | 3/8 | 0 | |||
23481 | TVGT | 0 | 0 | ||||||
23482 | TVGTF | 500 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | |||
23483 | TVGUF | 3 | 500 | 500 | 625 | 0 | |||
23484 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | |||
23485 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | |||
23486 | TVI/U | 0 | 8 1/4 | 9 | 0 | ||||
23487 | TVI/WS | 0 | 3/8 | 7/8 | 0 | ||||
23488 | TVIN | 20000 | 0.1200 | 0.0900 | 0.1200 | 0 | |||
23489 | TVL | 300 | 16 7/8 | 0 | |||||
23490 | TVLE | 0 | 0 | ||||||
23491 | TVLI | 1000 | 2 3/8 | 2 5/16 | 2 3/4 | 0 | |||
23492 | TVLIW | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 1/2 | 3/4 | 200 |
23493 | TVLIZ | 2000 | 5/8 | 5/8 | 7/8 | 0 | |||
23494 | TVLMA | 0 | 0 | ||||||
23495 | TVO | 500 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
23496 | TVREF | 0 | 0 | ||||||
23497 | TVSIQ | 300000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0080 | 300000 |
23498 | TVTGF | 0 | 0 | ||||||
23499 | TVX | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 16500 |
23500 | TW | 7500 | 19 | 19 7/8 | 20 3/8 | 0 | |||
23501 | TWA | 1000 | 11 | 10 7/8 | 11 3/8 | 0 | |||
23502 | TWA.W | 0 | 0 | ||||||
23503 | TWA/WS | 0 | 7 1/2 | 7 7/8 | 0 | ||||
23504 | TWAC | 0 | 0 | ||||||
23505 | TWAp | 0 | 69 1/8 | 70 3/8 | 0 | ||||
23506 | TWBC | 500 | 14 1/2 | 14 1/2 | 15 1/2 | 0 | |||
23507 | TWBIX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 |
23508 | TWCGX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 |
23509 | TWCIX | 0 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0 |
23510 | TWCUX | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0 |
23511 | TWCVX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
23512 | TWCXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.14 | 5.28 | 14450 |
23513 | TWEBX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 |
23514 | TWEGX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0 |
23515 | TWEIX | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0 |
23516 | TWER | 100 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 15 5/8 | 15 3/4 | 500 |
23517 | TWGI | 0 | 0 | ||||||
23518 | TWGIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
23519 | TWGTX | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0 |
23520 | TWHH | 1000 | 10 1/8 | 9 7/8 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/4 | 9200 |
23521 | TWHHW | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 7/8 | 1000 |
23522 | TWHIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
23523 | TWI | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/4 | 1000 |
23524 | TWIEX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 |
23525 | TWIN | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 16 3/4 | 18 1/4 | 200 |
23526 | TWIP | 100 | 0.2500 | 0 | |||||
23527 | TWL | 500 | 1 1/32 | 1 | 1 1/4 | 0 | |||
23528 | TWLBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
23529 | TWLQP | 0 | 0 | ||||||
23530 | TWMC | 1000 | 2 7/8 | 2 5/8 | 2 7/8 | 2 1/2 | 2 3/4 | 3 1/8 | 28000 |
23531 | TWN | 5000 | 22 1/8 | 21 1/2 | 21 7/8 | 0 | |||
23532 | TWOE | 1300 | 0.6562 | 0.5937 | 0.6562 | 0 | |||
23533 | TWPXX | 0 | 0 | ||||||
23534 | TWRGX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.61 | 0 |
23535 | TWRSX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 17.16 | 0 |
23536 | TWST | 0 | 0 | ||||||
23537 | TWSTY | 1000 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/4 | 23 1/4 | 23 1/2 | 10500 |
23538 | TWTIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
23539 | TWTLX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
23540 | TWTSX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
23541 | TWTXX | 0 | 0 | ||||||
23542 | TWUSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
23543 | TWVLX | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
23544 | TWWA | 200 | 0.2500 | 0 | |||||
23545 | TWWDX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
23546 | TWX | 200 | 38 1/4 | 38 1/4 | 38 3/8 | 38 1/4 | 38 | 38 3/8 | 1100 |
23547 | TWXB | 0 | 0 | ||||||
23548 | TWXI | 0 | 0 | ||||||
23549 | TWXpT | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 24 7/8 | 55700 | ||
23550 | TWYHU | 0 | 0 | ||||||
23551 | TX | 100 | 81 5/8 | 81 1/4 | 81 3/4 | 81 1/4 | 81 3/8 | 81 3/4 | 4300 |
23552 | TXA | 0 | 482.11 | 483.02 | 483.92 | 482.04 | 0 | ||
23553 | TXAG | 500 | 3.0000 | 2.5000 | 3.2500 | 0 | |||
23554 | TXB | 1000 | 2 1/8 | 2 5/16 | 2 11/16 | 0 | |||
23555 | TXB.W | 0 | 0 | ||||||
23556 | TXB/WS | 3000 | 7/32 | 0 | |||||
23557 | TXBS | 1500 | 23.0000 | 0 | |||||
23558 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | |||
23559 | TXCC | 1800 | 9 3/16 | 9 5/8 | 9 5/8 | 9 1/8 | 9 1/8 | 9 3/8 | 34100 |
23560 | TXCO | 100 | 2 1/2 | 2 13/32 | 2 1/2 | 0 | |||
23561 | TXCXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 3.86 | 4.40 | 1002 |
23562 | TXCpA | 100 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 3200 | ||
23563 | TXCpB | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 1000 | ||
23564 | TXDC | 600 | 0.0625 | 0 | |||||
23565 | TXET | 0 | 0 | ||||||
23566 | TXETO | 0 | 0 | ||||||
23567 | TXEXX | 0 | 0.58 | 4.12 | 4.20 | 3316 | |||
23568 | TXF | 2400 | 2 3/4 | 2 5/8 | 3 | 0 | |||
23569 | TXHI | 1000 | 1 13/16 | 1 3/4 | 2 | 0 | |||
23570 | TXI | 1000 | 53 1/8 | 52 7/8 | 53 3/4 | 0 | |||
23571 | TXL/WS | 0 | 5/16 | 9/16 | 0 | ||||
23572 | TXLI | 500 | 1 9/16 | 1 9/16 | 1 3/4 | 0 | |||
23573 | TXLIW | 500 | 7/16 | 7/16 | 5/8 | 0 | |||
23574 | TXLIZ | 500 | 1/4 | 1/4 | 11/32 | 0 | |||
23575 | TXMR | 5000 | 0.1200 | 0.0800 | 0.1300 | 0 | |||
23576 | TXN | 100 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/4 | 49 | 100 |
23577 | TXNI | 0 | 0 | ||||||
23578 | TXNN | 0 | 0 | ||||||
23579 | TXNR | 0 | 0 | ||||||
23580 | TXON | 2000 | 0.0005 | 0 | |||||
23581 | TXS | 0 | 182.30 | 0 | |||||
23582 | TXSCL | 200 | 61.2500 | 0 | |||||
23583 | TXSCM | 100 | 61.3750 | 0 | |||||
23584 | TXSLN | 400 | 65.6500 | 0 | |||||
23585 | TXSLP | 100 | 60.0000 | 0 | |||||
23586 | TXSPO | 100 | 69.6000 | 0 | |||||
23587 | TXSSL | 100 | 58.0000 | 0 | |||||
23588 | TXSSM | 400 | 94.0000 | 0 | |||||
23589 | TXSSO | 100 | 97.0000 | 0 | |||||
23590 | TXSTO | 1000 | 54.3750 | 0 | |||||
23591 | TXSUL | 100 | 96.9500 | 0 | |||||
23592 | TXSUM | 100 | 64.6250 | 0 | |||||
23593 | TXSUO | 100 | 55.6000 | 0 | |||||
23594 | TXSUP | 100 | 59.0000 | 0 | |||||
23595 | TXT | 4100 | 73 | 73 | 73 | 73 | 72 5/8 | 73 3/8 | 4100 |
23596 | TXTpA | 400 | 158 | 0 | |||||
23597 | TXTpB | 200 | 95 5/8 | 0 | |||||
23598 | TXU | 100 | 41 3/4 | 41 7/8 | 42 | 41 3/4 | 41 5/8 | 41 3/4 | 11600 |
23599 | TXWXX | 0 | 0.65 | 4.21 | 4.30 | 7553 | |||
23600 | TXX | 0 | 148.86 | 149.08 | 150.09 | 148.46 | 0 | ||
23601 | TY | 700 | 23 3/8 | 23 1/8 | 23 1/2 | 0 | |||
23602 | TYC | 200 | 33 1/8 | 34 3/8 | 34 3/4 | 0 | |||
23603 | TYCO | 1500 | 3.0000 | 0 | |||||
23604 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | ||||
23605 | TYGN | 500 | 12 3/4 | 12 1/2 | 13 | 12 1/2 | 12 3/4 | 13 | 3400 |
23606 | TYGR | 8000 | 1.1250 | 1.1562 | 1.1562 | 1.1250 | 1.1250 | 1.1562 | 21500 |
23607 | TYGRA | 0 | 0 | ||||||
23608 | TYL | 1500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1500 |
23609 | TYRX | 2500 | 11/64 | 11/64 | 11/64 | 11/64 | 5/32 | 3/16 | 2500 |
23610 | TYS | 0 | 62.31 | 0 | |||||
23611 | TYSN | 0 | 0 | ||||||
23612 | TYSNA | 300 | 25 1/16 | 25 | 25 1/4 | 25 | 25 | 25 1/8 | 37000 |
23613 | TYTN | 0 | 0 | ||||||
23614 | TYW | 900 | 10 7/8 | 9 3/4 | 10 1/4 | 0 | |||
23615 | TYX | 0 | 60.38 | 60.49 | 60.49 | 60.28 | 0 | ||
23616 | TYp | 500 | 34 5/8 | 0 | |||||
23617 | TZC | 35000 | 7 13/64 | 0 | |||||
23618 | U | 200 | 13 5/8 | 14 1/2 | 14 1/2 | 13 5/8 | 13 3/8 | 13 7/8 | 1800 |
23619 | U.ABN | 0 | 0 | ||||||
23620 | U.ABP | 0 | 0 | ||||||
23621 | U.ACO | 0 | 0 | ||||||
23622 | U.AGP | 0 | 0 | ||||||
23623 | U.AHM | 0 | 0 | ||||||
23624 | U.ALL | 0 | 0 | ||||||
23625 | U.AME | 0 | 0 | ||||||
23626 | U.ANL | 0 | 0 | ||||||
23627 | U.ATD | 0 | 0 | ||||||
23628 | U.ATO | 0 | 0 | ||||||
23629 | U.AVP | 0 | 0 | ||||||
23630 | U.AWA | 0 | 0 | ||||||
23631 | U.AYL | 0 | 0 | ||||||
23632 | U.BA | 0 | 0 | ||||||
23633 | U.BAA | 0 | 0 | ||||||
23634 | U.BAB | 0 | 0 | ||||||
23635 | U.BAS | 0 | 0 | ||||||
23636 | U.BCI | 0 | 0 | ||||||
23637 | U.BCY | 0 | 0 | ||||||
23638 | U.BGA | 0 | 0 | ||||||
23639 | U.BIA | 0 | 0 | ||||||
23640 | U.BIC | 0 | 0 | ||||||
23641 | U.BKI | 0 | 0 | ||||||
23642 | U.BLN | 0 | 0 | ||||||
23643 | U.BOW | 0 | 0 | ||||||
23644 | U.BP | 0 | 0 | ||||||
23645 | U.BPB | 0 | 0 | ||||||
23646 | U.BRB | 0 | 0 | ||||||
23647 | U.BRR | 0 | 0 | ||||||
23648 | U.BS | 0 | 0 | ||||||
23649 | U.BSK | 0 | 0 | ||||||
23650 | U.BT | 0 | 0 | ||||||
23651 | U.BTI | 0 | 0 | ||||||
23652 | U.BTR | 0 | 0 | ||||||
23653 | U.BVI | 0 | 0 | ||||||
23654 | U.BWN | 0 | 0 | ||||||
23655 | U.BZC | 0 | 0 | ||||||
23656 | U.CBM | 0 | 0 | ||||||
23657 | U.CBY | 0 | 0 | ||||||
23658 | U.CEL | 0 | 0 | ||||||
23659 | U.CHB | 0 | 0 | ||||||
23660 | U.CHR | 0 | 0 | ||||||
23661 | U.CLC | 0 | 0 | ||||||
23662 | U.CLM | 0 | 0 | ||||||
23663 | U.CMM | 0 | 0 | ||||||
23664 | U.CPG | 0 | 0 | ||||||
23665 | U.CTD | 0 | 0 | ||||||
23666 | U.CTX | 0 | 0 | ||||||
23667 | U.CUA | 0 | 0 | ||||||
23668 | U.CVY | 0 | 0 | ||||||
23669 | U.CW | 0 | 0 | ||||||
23670 | U.DCC | 0 | 0 | ||||||
23671 | U.DLA | 0 | 0 | ||||||
23672 | U.DLY | 0 | 0 | ||||||
23673 | U.DMG | 0 | 0 | ||||||
23674 | U.DNK | 0 | 0 | ||||||
23675 | U.DTE | 0 | 0 | ||||||
23676 | U.DXN | 0 | 0 | ||||||
23677 | U.ECC | 0 | 0 | ||||||
23678 | U.EGP | 0 | 0 | ||||||
23679 | U.EME | 0 | 0 | ||||||
23680 | U.ETP | 0 | 0 | ||||||
23681 | U.EUR | 0 | 0 | ||||||
23682 | U.FIS | 0 | 0 | ||||||
23683 | U.FLP | 0 | 0 | ||||||
23684 | U.GAA | 0 | 0 | ||||||
23685 | U.GEL | 0 | 0 | ||||||
23686 | U.GEM | 0 | 0 | ||||||
23687 | U.GKN | 0 | 0 | ||||||
23688 | U.GLX | 0 | 0 | ||||||
23689 | U.GOA | 0 | 0 | ||||||
23690 | U.GRN | 0 | 0 | ||||||
23691 | U.GUI | 0 | 0 | ||||||
23692 | U.GUS | 0 | 0 | ||||||
23693 | U.HBS | 0 | 0 | ||||||
23694 | U.HEL | 0 | 0 | ||||||
23695 | U.HLD | 0 | 0 | ||||||
23696 | U.HMS | 0 | 0 | ||||||
23697 | U.HNS | 0 | 0 | ||||||
23698 | U.HOB | 0 | 0 | ||||||
23699 | U.HRS | 0 | 0 | ||||||
23700 | U.HSB | 0 | 0 | ||||||
23701 | U.HWP | 0 | 0 | ||||||
23702 | U.ICI | 0 | 0 | ||||||
23703 | U.ICP | 0 | 0 | ||||||
23704 | U.ICS | 0 | 0 | ||||||
23705 | U.IFZ | 0 | 0 | ||||||
23706 | U.ILA | 0 | 0 | ||||||
23707 | U.IMI | 0 | 0 | ||||||
23708 | U.INC | 0 | 0 | ||||||
23709 | U.INW | 0 | 0 | ||||||
23710 | U.IVS | 0 | 0 | ||||||
23711 | U.JMA | 0 | 0 | ||||||
23712 | U.JSG | 0 | 0 | ||||||
23713 | U.KGF | 0 | 0 | ||||||
23714 | U.KLB | 0 | 0 | ||||||
23715 | U.LAD | 0 | 0 | ||||||
23716 | U.LAL | 0 | 0 | ||||||
23717 | U.LBM | 0 | 0 | ||||||
23718 | U.LEL | 0 | 0 | ||||||
23719 | U.LEX | 0 | 0 | ||||||
23720 | U.LLO | 0 | 0 | ||||||
23721 | U.LOF | 0 | 0 | ||||||
23722 | U.LPR | 0 | 0 | ||||||
23723 | U.LRH | 0 | 0 | ||||||
23724 | U.LUC | 0 | 0 | ||||||
23725 | U.LVI | 0 | 0 | ||||||
23726 | U.LYL | 0 | 0 | ||||||
23727 | U.MAI | 0 | 0 | ||||||
23728 | U.MAM | 0 | 0 | ||||||
23729 | U.MAP | 0 | 0 | ||||||
23730 | U.MCA | 0 | 0 | ||||||
23731 | U.MDE | 0 | 0 | ||||||
23732 | U.MDV | 0 | 0 | ||||||
23733 | U.MEP | 0 | 0 | ||||||
23734 | U.MKN | 0 | 0 | ||||||
23735 | U.MNR | 0 | 0 | ||||||
23736 | U.MRW | 0 | 0 | ||||||
23737 | U.MTY | 0 | 0 | ||||||
23738 | U.MWB | 0 | 0 | ||||||
23739 | U.MXC | 0 | 0 | ||||||
23740 | U.NBS | 0 | 0 | ||||||
23741 | U.NEL | 0 | 0 | ||||||
23742 | U.NFC | 0 | 0 | ||||||
23743 | U.NFD | 0 | 0 | ||||||
23744 | U.NIE | 0 | 0 | ||||||
23745 | U.NPW | 0 | 0 | ||||||
23746 | U.NWB | 0 | 0 | ||||||
23747 | U.NWG | 0 | 0 | ||||||
23748 | U.NWM | 0 | 0 | ||||||
23749 | U.NWO | 0 | 0 | ||||||
23750 | U.NWW | 0 | 0 | ||||||
23751 | U.NXT | 0 | 0 | ||||||
23752 | U.OXI | 0 | 0 | ||||||
23753 | U.PIL | 0 | 0 | ||||||
23754 | U.PO | 0 | 0 | ||||||
23755 | U.PSO | 0 | 0 | ||||||
23756 | U.PWN | 0 | 0 | ||||||
23757 | U.RBK | 0 | 0 | ||||||
23758 | U.RCA | 0 | 0 | ||||||
23759 | U.RCI | 0 | 0 | ||||||
23760 | U.RCO | 0 | 0 | ||||||
23761 | U.RDL | 0 | 0 | ||||||
23762 | U.REE | 0 | 0 | ||||||
23763 | U.RKX | 0 | 0 | ||||||
23764 | U.RMC | 0 | 0 | ||||||
23765 | U.RNK | 0 | 0 | ||||||
23766 | U.RR | 0 | 0 | ||||||
23767 | U.RSH | 0 | 0 | ||||||
23768 | U.RTR | 0 | 0 | ||||||
23769 | U.RTZ | 0 | 0 | ||||||
23770 | U.SB | 0 | 0 | ||||||
23771 | U.SBD | 0 | 0 | ||||||
23772 | U.SCC | 0 | 0 | ||||||
23773 | U.SCT | 0 | 0 | ||||||
23774 | U.SDR | 0 | 0 | ||||||
23775 | U.SEA | 0 | 0 | ||||||
23776 | U.SEB | 0 | 0 | ||||||
23777 | U.SHE | 0 | 0 | ||||||
23778 | U.SIN | 0 | 0 | ||||||
23779 | U.SKY | 0 | 0 | ||||||
23780 | U.SLA | 0 | 0 | ||||||
23781 | U.SLR | 0 | 0 | ||||||
23782 | U.SNE | 0 | 0 | ||||||
23783 | U.SNO | 0 | 0 | ||||||
23784 | U.SPW | 0 | 0 | ||||||
23785 | U.STA | 0 | 0 | ||||||
23786 | U.SUN | 0 | 0 | ||||||
23787 | U.SVC | 0 | 0 | ||||||
23788 | U.SVO | 0 | 0 | ||||||
23789 | U.SVT | 0 | 0 | ||||||
23790 | U.SWA | 0 | 0 | ||||||
23791 | U.SWE | 0 | 0 | ||||||
23792 | U.SWT | 0 | 0 | ||||||
23793 | U.SWW | 0 | 0 | ||||||
23794 | U.TAR | 0 | 0 | ||||||
23795 | U.TAT | 0 | 0 | ||||||
23796 | U.TAY | 0 | 0 | ||||||
23797 | U.TFH | 0 | 0 | ||||||
23798 | U.THN | 0 | 0 | ||||||
23799 | U.TI | 0 | 0 | ||||||
23800 | U.TIG | 0 | 0 | ||||||
23801 | U.TN | 0 | 0 | ||||||
23802 | U.TOM | 0 | 0 | ||||||
23803 | U.TPH | 0 | 0 | ||||||
23804 | U.TRA | 0 | 0 | ||||||
23805 | U.TRS | 0 | 0 | ||||||
23806 | U.TSB | 0 | 0 | ||||||
23807 | U.TSC | 0 | 0 | ||||||
23808 | U.TWT | 0 | 0 | ||||||
23809 | U.UBI | 0 | 0 | ||||||
23810 | U.UDS | 0 | 0 | ||||||
23811 | U.ULV | 0 | 0 | ||||||
23812 | U.UNI | 0 | 0 | ||||||
23813 | U.VOD | 0 | 0 | ||||||
23814 | U.VTR | 0 | 0 | ||||||
23815 | U.WBY | 0 | 0 | ||||||
23816 | U.WHI | 0 | 0 | ||||||
23817 | U.WLC | 0 | 0 | ||||||
23818 | U.WLY | 0 | 0 | ||||||
23819 | U.WMP | 0 | 0 | ||||||
23820 | U.WPP | 0 | 0 | ||||||
23821 | U.WWT | 0 | 0 | ||||||
23822 | U.XEN | 0 | 0 | ||||||
23823 | U.YEL | 0 | 0 | ||||||
23824 | U.YWT | 0 | 0 | ||||||
23825 | U.ZCH | 0 | 0 | ||||||
23826 | U.ZEN | 0 | 0 | ||||||
23827 | UA | 500 | 17 1/8 | 0 | |||||
23828 | UACA | 200 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 600 |
23829 | UAH | 400 | 10 5/8 | 10 | 10 5/8 | 0 | |||
23830 | UAIRA | 10900 | 0.0312 | 0 | |||||
23831 | UAL | 100 | 182 1/2 | 176 3/8 | 177 3/4 | 0 | |||
23832 | UALC | 0 | 0 | ||||||
23833 | UALpB | 200 | 33 | 32 3/4 | 33 1/8 | 0 | |||
23834 | UAM | 1000 | 38 1/4 | 38 | 38 5/8 | 0 | |||
23835 | UAMI | 0 | 0 | ||||||
23836 | UASI | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 7/8 | 5 3/8 | 2000 |
23837 | UATXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.24 | 5.41 | 776 |
23838 | UBAN | 100 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 33 3/4 | 200 |
23839 | UBCP | 100 | 14 | 12 1/2 | 15 | 0 | |||
23840 | UBET | 900 | 4.2500 | 4.0000 | 5.7500 | 0 | |||
23841 | UBMD | 100 | 31.5000 | 0 | |||||
23842 | UBMT | 300 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 1/2 | 18 1/4 | 1300 |
23843 | UBNK | 2100 | 53 3/8 | 53 3/8 | 53 3/4 | 53 1/4 | 53 1/4 | 53 3/4 | 7200 |
23844 | UBNKZ | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 7/8 | 1000 |
23845 | UBPA | 0 | 0 | ||||||
23846 | UBS | 1000 | 5 3/8 | 5 5/16 | 5 3/8 | 5 5/16 | 5 3/8 | 5 7/16 | 3000 |
23847 | UBS.W | 0 | 0 | ||||||
23848 | UBS/WS | 200 | 1 7/8 | 0 | |||||
23849 | UBSC | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 12 | 400 |
23850 | UBSH | 300 | 26 1/2 | 25 | 28 | 0 | |||
23851 | UBSI | 300 | 30 | 29 1/4 | 30 | 0 | |||
23852 | UBTP | 100 | 39.7500 | 0 | |||||
23853 | UCAR | 500 | 34 3/16 | 33 3/4 | 34 1/4 | 33 3/4 | 34 | 34 1/4 | 7100 |
23854 | UCAXX | 0 | 0.49 | 3.88 | 4.23 | 2805 | |||
23855 | UCBXX | 0 | 0.33 | 3.75 | 4.07 | 697 | |||
23856 | UCC | 4800 | 49 | 49 | 49 | 49 | 48 5/8 | 49 1/4 | 4800 |
23857 | UCCAF | 0 | 0 | ||||||
23858 | UCFC | 500 | 25 | 25 | 25 | 24 | 24 | 25 | 12100 |
23859 | UCFCP | 1000 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 47 7/8 | 49 5/8 | 1000 |
23860 | UCHM | 100 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/8 | 5000 |
23861 | UCI/WS | 0 | 1/64 | 5/32 | 0 | ||||
23862 | UCIA | 200 | 4 7/8 | 4 1/8 | 5 1/8 | 9400 | |||
23863 | UCIC | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.6250 | 5000 |
23864 | UCIT | 100 | 17 3/4 | 18 3/8 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 2400 |
23865 | UCIXX | 0 | 0.33 | 4.08 | 4.42 | 389 | |||
23866 | UCL | 200 | 30 1/4 | 30 | 30 1/4 | 30 | 30 1/8 | 30 1/2 | 6000 |
23867 | UCM | 200 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 33 | 33 3/8 | 1600 |
23868 | UCMP | 500 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 7700 |
23869 | UCNO | 1000 | 1.6250 | 1.2500 | 1.7500 | 0 | |||
23870 | UCNS | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.0000 | 2000 |
23871 | UCNSF | 0 | 0 | ||||||
23872 | UCNY | 0 | 0 | ||||||
23873 | UCO | 100 | 18 3/8 | 17 1/8 | 17 7/8 | 0 | |||
23874 | UCOA | 1000 | 7.7500 | 7.3750 | 7.7500 | 0 | |||
23875 | UCR | 100 | 32 1/2 | 32 1/4 | 32 7/8 | 0 | |||
23876 | UCS.A | 0 | 0 | ||||||
23877 | UCS.B | 0 | 0 | ||||||
23878 | UCSIF | 0 | 0 | ||||||
23879 | UCTC | 100 | 224 | 224 | 227 1/2 | 0 | |||
23880 | UCU | 500 | 29 1/4 | 29 1/8 | 29 1/2 | 0 | |||
23881 | UCUpA | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 600 | ||
23882 | UCUpC | 400 | 26 3/4 | 0 | |||||
23883 | UDCH | 0 | 0 | ||||||
23884 | UDCHQ | 1500 | 0.0050 | 0 | |||||
23885 | UDCI | 700 | 37 1/4 | 36 1/4 | 37 1/2 | 36 1/4 | 37 | 37 1/2 | 35000 |
23886 | UDCNQ | 0 | 0 | ||||||
23887 | UDCOO | 0 | 0 | ||||||
23888 | UDI | 200 | 22 1/4 | 0 | |||||
23889 | UDL | 800 | 7 | 0 | |||||
23890 | UDR | 400 | 15 1/8 | 14 3/4 | 15 1/8 | 0 | |||
23891 | UDRpA | 1000 | 26 | 0 | |||||
23892 | UDSI | 0 | 0 | ||||||
23893 | UEIC | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 10100 |
23894 | UELMO | 200 | 55.3500 | 0 | |||||
23895 | UEP | 100 | 42 7/8 | 42 7/8 | 42 7/8 | 42 5/8 | 42 5/8 | 43 | 1000 |
23896 | UEPCP | 200 | 63.0000 | 0 | |||||
23897 | UEPpA | 100 | 46 3/8 | 0 | |||||
23898 | UEPpC | 400 | 57 | 0 | |||||
23899 | UEPpD | 100 | 63 | 0 | |||||
23900 | UEPpE | 240 | 64 1/8 | 0 | |||||
23901 | UEPpG | 1600 | 98 | 0 | |||||
23902 | UEPpI | 350 | 100 | 0 | |||||
23903 | UFBC | 0 | 0 | ||||||
23904 | UFC | 500 | 40 3/8 | 39 3/8 | 39 5/8 | 0 | |||
23905 | UFCI | 500 | 1.8750 | 2000 | |||||
23906 | UFCS | 200 | 27 1/2 | 28 | 28 | 27 1/2 | 26 | 28 | 1500 |
23907 | UFD | 0 | 0 | ||||||
23908 | UFD.A | 0 | 0 | ||||||
23909 | UFD/A | 1500 | 1 3/4 | 0 | |||||
23910 | UFD/B | 2000 | 1 7/8 | 0 | |||||
23911 | UFDA | 0 | 0 | ||||||
23912 | UFDB | 0 | 0 | ||||||
23913 | UFEM | 0 | 0 | ||||||
23914 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | |||
23915 | UFFL | 0 | 0 | ||||||
23916 | UFFLW | 0 | 0 | ||||||
23917 | UFGI | 47000 | 0.0010 | 0 | |||||
23918 | UFI | 500 | 23 5/8 | 23 1/2 | 24 | 0 | |||
23919 | UFLTX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
23920 | UFLXX | 0 | 0.30 | 3.92 | 4.48 | 1118 | |||
23921 | UFMG | 1000 | 9 | 8 1/2 | 10 | 0 | |||
23922 | UFP | 300 | 4 | 4 | 4 3/4 | 0 | |||
23923 | UFPI | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 2200 |
23924 | UFPT | 100 | 4 1/4 | 4 | 4 1/2 | 0 | |||
23925 | UFRM | 500 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 600 |
23926 | UFX | 500 | 8 3/16 | 8 | 8 3/16 | 8 | 600 | ||
23927 | UG | 600 | 1 9/16 | 0 | |||||
23928 | UGI | 400 | 21 | 21 | 21 | 21 | 21 | 21 1/8 | 400 |
23929 | UGNE | 8000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 17/32 | 1 17/32 | 1 9/16 | 33000 |
23930 | UGNEZ | 20000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 20000 |
23931 | UGPH | 1600 | 0.0312 | 0 | |||||
23932 | UGSXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.39 | 5.47 | 5785 |
23933 | UH/WS | 100 | 10 1/2 | 0 | |||||
23934 | UHC | 1000 | 11/32 | 1/4 | 1/2 | 0 | |||
23935 | UHCO | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3 | 200 |
23936 | UHCOW | 500 | 1 1/4 | 1 5/8 | 3 1/4 | 0 | |||
23937 | UHCP | 600 | 5/16 | 5/16 | 13/32 | 0 | |||
23938 | UHCPW | 8000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 8000 |
23939 | UHLD | 1250 | 17 | 17 | 20 1/2 | 0 | |||
23940 | UHLDD | 0 | 17 | 17 1/2 | 0 | ||||
23941 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | |||
23942 | UHOS | 100 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 100 |
23943 | UHS | 100 | 44 3/8 | 43 3/4 | 44 1/4 | 0 | |||
23944 | UHT | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 800 | ||
23945 | UHTS | 2000 | 3 1/8 | 2 11/16 | 3 1/8 | 2 11/16 | 3 | 3 1/4 | 40300 |
23946 | UHTSW | 30000 | 1/4 | 1/4 | 3/8 | 1/4 | 3/16 | 7/16 | 53200 |
23947 | UHp | 600 | 23 | 0 | |||||
23948 | UIBAX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
23949 | UIC | 1500 | 6 | 5 3/4 | 6 3/8 | 0 | |||
23950 | UICI | 100 | 20 3/8 | 20 1/2 | 20 1/2 | 20 | 20 | 20 3/8 | 14200 |
23951 | UICO | 1000 | 9/32 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 6500 |
23952 | UIEIX | 0 | 37.77 | 37.77 | 37.77 | 0 | |||
23953 | UIF | 1700 | 9 5/8 | 0 | |||||
23954 | UIGEX | 0 | 16.92 | 16.92 | 16.92 | 0 | |||
23955 | UIGSX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
23956 | UIHI | 0 | 0 | ||||||
23957 | UIHIA | 400 | 14 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 23400 |
23958 | UIL | 1000 | 38 | 37 3/4 | 38 1/2 | 0 | |||
23959 | UILMX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
23960 | UILpA | 400 | 26 5/8 | 0 | |||||
23961 | UIMIX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.64 | 0 |
23962 | UIS | 100 | 6 1/4 | 6 1/8 | 6 1/2 | 0 | |||
23963 | UISpA | 300 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 3/4 | 29 1/8 | 300 |
23964 | UITBX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
23965 | UIV/WS | 0 | 1/2 | 7/8 | 0 | ||||
23966 | UIVMX | 0 | 17.45 | 17.45 | 17.45 | 0 | |||
23967 | UIVXX | 0 | 0.56 | 5.11 | 5.23 | 2458 | |||
23968 | UJB | 100 | 34 7/8 | 34 7/8 | 35 1/4 | 0 | |||
23969 | UJBpB | 2900 | 46 1/4 | 0 | |||||
23970 | UJHJH | 0 | 0 | ||||||
23971 | UK | 100 | 39 5/8 | 38 5/8 | 39 3/4 | 38 5/8 | 39 1/2 | 39 7/8 | 14600 |
23972 | UKM | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 100 |
23973 | UL | 100 | 83 | 84 7/8 | 85 1/2 | 0 | |||
23974 | ULAB | 1600 | 2 5/16 | 2 3/8 | 2 3/8 | 2 5/16 | 2 1/4 | 2 3/8 | 5000 |
23975 | ULBI | 6200 | 22 3/4 | 22 3/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/4 | 17900 |
23976 | ULMRY | 0 | 0 | ||||||
23977 | ULMS | 0 | 0 | ||||||
23978 | ULR | 2000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 1/8 | 4000 |
23979 | ULSE | 0 | 0 | ||||||
23980 | ULSY | 0 | 0 | ||||||
23981 | ULTE | 1000 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 22500 |
23982 | ULTK | 5000 | 7 1/2 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/2 | 7 3/4 | 36500 |
23983 | ULTR | 300 | 11 5/8 | 11 1/2 | 12 | 11 1/2 | 11 5/8 | 12 1/4 | 1900 |
23984 | ULTRW | 1000 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/4 | 8500 |
23985 | ULTS | 100 | 11.2500 | 0 | |||||
23986 | UMAAX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.53 | 0 |
23987 | UMBBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
23988 | UMBF | 800 | 37 3/4 | 37 1/2 | 39 1/2 | 37 1/2 | 37 1/2 | 39 1/2 | 4200 |
23989 | UMBHX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
23990 | UMBI | 0 | 0 | ||||||
23991 | UMBIX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 |
23992 | UMBR | 1000 | 0.0937 | 0 | |||||
23993 | UMBSX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 |
23994 | UMBWX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
23995 | UMC | 1000 | 17 1/4 | 17 3/8 | 17 7/8 | 0 | |||
23996 | UMCE | 1000 | 0.0010 | 0 | |||||
23997 | UMCEX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.82 | 0 |
23998 | UMCI | 1200 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
23999 | UMEAX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.73 | 0 |
24000 | UMED | 200 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 7500 |
24001 | UMEI | 5000 | 0.1300 | 0.1300 | 0.1400 | 1000 | |||
24002 | UMEQX | 0 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 24.07 | 0 |
24003 | UMFXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.10 | 5.33 | 2332 |
24004 | UMG | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/2 | 100 |
24005 | UMGCX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 |
24006 | UMGVX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.40 | 0 |
24007 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | ||||
24008 | UMH | 1000 | 9 15/16 | 0 | |||||
24009 | UMHC | 3000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
24010 | UMI | 0 | 0 | ||||||
24011 | UMIGX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.39 | 0 |
24012 | UMINX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.32 | 0 |
24013 | UMITX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 |
24014 | UMIXX | 0 | 0.56 | 5.36 | 5.48 | 5332 | |||
24015 | UMK | 200 | 9 | 13 1/8 | 14 | 0 | |||
24016 | UMLCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.74 | 0 |
24017 | UMLTX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.40 | 0 |
24018 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | |||
24019 | UMMGX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.71 | 0 |
24020 | UMMp | 400 | 3/4 | 0 | |||||
24021 | UMNYX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.94 | 0 |
24022 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | ||||
24023 | UMP/WS | 0 | 1/64 | 7/64 | 0 | ||||
24024 | UMPEX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.87 | 0 |
24025 | UMPNX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.31 | 0 |
24026 | UMPXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.20 | 5.40 | 3012 |
24027 | UMR | 2000 | 4 | 4 | 4 | 4 | 2400 | ||
24028 | UMSI | 400 | 0.7500 | 0 | |||||
24029 | UMTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.97 | 3.65 | 965 |
24030 | UMUHX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.61 | 0 |
24031 | UN | 200 | 143 3/8 | 144 5/8 | 145 | 0 | |||
24032 | UNACX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 8.15 | 0 |
24033 | UNAM | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 3000 |
24034 | UNASX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.58 | 0 |
24035 | UNBC | 0 | 0 | ||||||
24036 | UNBDX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.71 | 0 |
24037 | UNBJ | 1000 | 32 1/2 | 32 1/2 | 34 | 0 | |||
24038 | UNBK | 0 | 0 | ||||||
24039 | UNBO | 200 | 46.6250 | 0 | |||||
24040 | UNBT | 0 | 0 | ||||||
24041 | UNC | 100 | 6 1/4 | 5 5/8 | 6 | 0 | |||
24042 | UNCB | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 5/8 | 300 |
24043 | UNCGX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.94 | 0 |
24044 | UNCIX | 0 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 24.68 | 0 |
24045 | UNCMX | 0 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 30.89 | 0 |
24046 | UNCN | 1000 | 0.1800 | 0.1500 | 0.1800 | 1000 | |||
24047 | UNCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.00 | 5.32 | 4031 |
24048 | UND | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 200 | ||
24049 | UNDG | 0 | 0 | ||||||
24050 | UNDR | 100 | 0.1200 | 0 | |||||
24051 | UNECX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 15.11 | 0 |
24052 | UNEW | 0 | 0 | ||||||
24053 | UNEWY | 1100 | 17 | 17 5/8 | 17 3/4 | 0 | |||
24054 | UNF | 12700 | 17 1/2 | 0 | |||||
24055 | UNF.A | 0 | 0 | ||||||
24056 | UNFC | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
24057 | UNFD | 5000 | 0.0150 | 0.0150 | 0.0300 | 0 | |||
24058 | UNFDX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 9.03 | 0 |
24059 | UNFF | 2000 | 23.1250 | 0 | |||||
24060 | UNFR | 500 | 10 3/4 | 10 5/8 | 11 1/8 | 0 | |||
24061 | UNGGX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.55 | 0 |
24062 | UNGVX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.77 | 0 |
24063 | UNH | 100 | 61 7/8 | 62 7/8 | 62 7/8 | 61 7/8 | 61 3/8 | 61 3/4 | 800 |
24064 | UNHC | 900 | 9 1/4 | 8 7/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 8200 |
24065 | UNHHX | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.36 | 0 |
24066 | UNHIX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.76 | 0 |
24067 | UNI | 500 | 8 1/2 | 0 | |||||
24068 | UNI.A | 0 | 0 | ||||||
24069 | UNI.B | 0 | 0 | ||||||
24070 | UNII | 2000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/2 | 3000 |
24071 | UNIR | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/4 | 500 |
24072 | UNIRW | 1000 | 5/16 | 5/16 | 7/16 | 0 | |||
24073 | UNIRZ | 1000 | 3/8 | 3/8 | 13/32 | 0 | |||
24074 | UNIT | 300 | 47 1/2 | 47 | 47 1/2 | 47 | 47 | 47 1/2 | 15500 |
24075 | UNIV | 3000 | 4 3/16 | 4 7/16 | 4 7/16 | 4 3/16 | 4 3/16 | 4 3/8 | 13600 |
24076 | UNIXX | 0 | 0.39 | 5.30 | 5.38 | 1800 | |||
24077 | UNIYX | 0 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0 |
24078 | UNM | 100 | 55 3/4 | 57 3/8 | 58 1/8 | 0 | |||
24079 | UNMBX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.80 | 0 |
24080 | UNMG | 1000 | 13 7/8 | 13 1/8 | 13 7/8 | 12 1/2 | 13 1/2 | 13 7/8 | 230500 |
24081 | UNNF | 200 | 23.2500 | 0 | |||||
24082 | UNO | 200 | 6 5/8 | 6 5/8 | 7 1/4 | 0 | |||
24083 | UNP | 100 | 67 1/4 | 67 1/2 | 67 5/8 | 0 | |||
24084 | UNPH | 1000 | 35 1/4 | 35 1/4 | 37 1/4 | 34 3/4 | 34 3/4 | 35 3/4 | 42000 |
24085 | UNRC | 200 | 2 1/8 | 2 | 3 | 0 | |||
24086 | UNREX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
24087 | UNRG | 7000 | 1.0000 | 0.8125 | 1.0625 | 0 | |||
24088 | UNRI | 1100 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 1400 |
24089 | UNRU | 0 | 0 | ||||||
24090 | UNRUA | 0 | 0 | ||||||
24091 | UNSCX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 22.75 | 0 |
24092 | UNSGY | 0 | 0 | ||||||
24093 | UNSN | 200 | 15 | 14 1/4 | 15 | 0 | |||
24094 | UNSW | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 6 5/8 | 6 1/2 | 7 1/4 | 11700 |
24095 | UNT | 1000 | 4 1/4 | 0 | |||||
24096 | UNTD | 100 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 40 | 43 | 100 |
24097 | UNTE | 0 | 0 | ||||||
24098 | UNTEU | 200 | 16 | 12 | 16 | 0 | |||
24099 | UNTEW | 5000 | 5/8 | 1/2 | 5/8 | 0 | |||
24100 | UNTL | 0 | 0 | ||||||
24101 | UNTY | 300 | 15.0000 | 0 | |||||
24102 | UNV | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 200 | ||
24103 | UNVGX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.64 | 0 |
24104 | UNVX | 500 | 7 5/16 | 0 | |||||
24105 | UNWPX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 |
24106 | UNYXX | 0 | 0.45 | 3.91 | 4.30 | 391 | |||
24107 | UOBI | 300 | 0.5000 | 0 | |||||
24108 | UOVEY | 0 | 0 | ||||||
24109 | UPAC | 700 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 3700 |
24110 | UPAY | 100 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
24111 | UPBN | 300 | 60.0000 | 0 | |||||
24112 | UPC | 66900 | 32 | 30 3/4 | 31 1/4 | 0 | |||
24113 | UPCP | 0 | 0 | ||||||
24114 | UPCPO | 100 | 39 3/8 | 39 1/4 | 39 3/8 | 39 1/4 | 39 1/8 | 39 1/2 | 1100 |
24115 | UPEN | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 400 |
24116 | UPET | 1200 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/2 | 4700 |
24117 | UPIC | 100 | 0.7500 | 0 | |||||
24118 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
24119 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | |||
24120 | UPK | 100 | 14 5/8 | 14 1/2 | 15 1/8 | 0 | |||
24121 | UPLC | 1100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
24122 | UPR | 500 | 25 1/2 | 26 1/8 | 26 1/4 | 0 | |||
24123 | UPRD | 9100 | 0.0312 | 0.0300 | 0.0800 | 0 | |||
24124 | UPVL | 200 | 46.0000 | 0 | |||||
24125 | UPX/A | 0 | 0 | ||||||
24126 | UPX/B | 0 | 0 | ||||||
24127 | UPX/WS/B | 2000 | 1 3/8 | 0 | |||||
24128 | UQM | 1000 | 4 3/16 | 4 1/8 | 4 3/16 | 4 1/8 | 2000 | ||
24129 | UQST | 2000 | 0.0010 | 0.0010 | 0.0050 | 0 | |||
24130 | URB | 400 | 21 3/4 | 21 3/8 | 21 3/4 | 0 | |||
24131 | URBN | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 200 |
24132 | URCH | 0 | 0 | ||||||
24133 | URES | 100 | 0.0500 | 0 | |||||
24134 | URGI | 100 | 4 1/4 | 3 7/8 | 4 1/4 | 0 | |||
24135 | URIX | 900 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 5400 |
24136 | URLPZ | 2000 | 0.1500 | 0 | |||||
24137 | URMD | 5000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 22900 |
24138 | URO | 400 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 3600 | ||
24139 | URO.W | 0 | 0 | ||||||
24140 | URO/WS | 500 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 9500 | ||
24141 | URS | 500 | 7 | 6 7/8 | 7 3/8 | 0 | |||
24142 | URTSA | 200 | 0.0800 | 0.0800 | 0.1200 | 0 | |||
24143 | URTSB | 400 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
24144 | USA | 600 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 | 900 |
24145 | USAAX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 |
24146 | USAC | 2000 | 3 3/16 | 2 7/8 | 3 3/16 | 0 | |||
24147 | USAD | 500 | 28 | 26 3/4 | 28 1/4 | 26 3/4 | 28 | 28 1/2 | 22700 |
24148 | USAE | 5000 | 0.5000 | 0 | |||||
24149 | USAG | 10000 | 0.0312 | 0 | |||||
24150 | USAGU | 0 | 0 | ||||||
24151 | USAGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
24152 | USAIX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 |
24153 | USAK | 200 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | |||
24154 | USAN | 0 | 0 | ||||||
24155 | USAP | 1500 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 9100 |
24156 | USAS | 10000 | 0.4500 | 0.3200 | 0.5100 | 0 | |||
24157 | USATX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
24158 | USAUX | 0 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0 |
24159 | USAWX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 |
24160 | USAXX | 0 | 0.48 | 5.44 | 5.61 | 16410 | |||
24161 | USBC | 200 | 31 1/8 | 30 5/8 | 31 1/8 | 30 5/8 | 30 7/8 | 31 1/8 | 180700 |
24162 | USBCP | 200 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 25 7/8 | 26 1/8 | 500 |
24163 | USBFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
24164 | USBG | 10000 | 1.7500 | 1.2500 | 1.7500 | 0 | |||
24165 | USBH | 1000 | 25.0000 | 0 | |||||
24166 | USBLX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
24167 | USBN | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 200 |
24168 | USBNX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 |
24169 | USBOX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 |
24170 | USBR | 1000 | 11 1/4 | 10 1/2 | 11 1/4 | 0 | |||
24171 | USBRW | 1000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 3/4 | 6 1/2 | 1700 |
24172 | USC | 200 | 12 3/4 | 13 5/8 | 14 1/8 | 0 | |||
24173 | USCB | 0 | 0 | ||||||
24174 | USCBX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
24175 | USCG | 56700 | 1.0000 | 0 | |||||
24176 | USCI | 1000 | 2 3/16 | 1 7/8 | 2 3/16 | 0 | |||
24177 | USCIW | 5000 | 5/8 | 3/8 | 3/4 | 0 | |||
24178 | USCIZ | 200 | 5/8 | 1/2 | 1 | 0 | |||
24179 | USCM | 100 | 10.7500 | 11.2500 | 11.2500 | 10.5000 | 10.5000 | 10.7500 | 10900 |
24180 | USCMU | 500 | 21.2500 | 0 | |||||
24181 | USCMW | 1600 | 3.6250 | 0 | |||||
24182 | USCMZ | 1600 | 3.1250 | 0 | |||||
24183 | USCOX | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0 |
24184 | USCRX | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0 |
24185 | USCXX | 0 | 0.39 | 4.95 | 5.07 | 684 | |||
24186 | USD | 500 | 3 1/4 | 3 1/4 | 3 1/2 | 0 | |||
24187 | USDC | 500 | 16 1/4 | 16 | 16 1/4 | 16 | 15 | 16 1/4 | 800 |
24188 | USDL | 1000 | 6 13/16 | 6 13/16 | 7 | 6 13/16 | 6 13/16 | 7 | 26700 |
24189 | USDLU | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/2 | 1000 |
24190 | USDLW | 1000 | 3 13/16 | 3 1/2 | 3 7/8 | 0 | |||
24191 | USDLZ | 600 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 600 |
24192 | USEC | 10000 | 1 1/32 | 15/16 | 1 1/4 | 0 | |||
24193 | USEG | 2000 | 5 5/32 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 5200 |
24194 | USEMX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
24195 | USEN | 100 | 0.0937 | 0.0937 | 0.2187 | 0 | |||
24196 | USERX | 0 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0 |
24197 | USES | 4000 | 19/32 | 5/8 | 5/8 | 19/32 | 9/16 | 5/8 | 8700 |
24198 | USEV | 9000 | 0.0800 | 0.0800 | 0.1400 | 0 | |||
24199 | USEXX | 0 | 0.56 | 4.15 | 4.37 | 14046 | |||
24200 | USF | 100 | 26 3/8 | 25 3/4 | 26 1/4 | 0 | |||
24201 | USFX | 300 | 4.9687 | 4.5625 | 5.0625 | 4.5000 | 4.8125 | 4.9687 | 26000 |
24202 | USG | 400 | 28 1/4 | 28 1/2 | 29 1/8 | 0 | |||
24203 | USG.W | 0 | 0 | ||||||
24204 | USG/WS | 200 | 11 | 13 7/8 | 14 5/8 | 0 | |||
24205 | USGIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
24206 | USGL | 200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/32 | 1 3/16 | 3500 |
24207 | USGNX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
24208 | USGRX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
24209 | USGSX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
24210 | USH | 400 | 31 | 30 5/8 | 31 1/8 | 0 | |||
24211 | USHC | 600 | 43 5/8 | 43 7/8 | 44 1/8 | 43 1/4 | 43 3/8 | 43 5/8 | 222400 |
24212 | USHG | 500 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 2500 |
24213 | USHGW | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 200 |
24214 | USHO | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/2 | 500 |
24215 | USHP | 5200 | 1.3125 | 1.0000 | 1.3750 | 0 | |||
24216 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | |||
24217 | USI | 500 | 8 7/8 | 0 | |||||
24218 | USIFX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 |
24219 | USINX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
24220 | USISX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 |
24221 | USLD | 400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 | 14 | 14 3/8 | 18300 |
24222 | USLM | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 5/8 | 200 |
24223 | USLN | 1000 | 0.2187 | 0.1562 | 0.2187 | 0 | |||
24224 | USM | 100 | 33 3/8 | 33 5/8 | 34 1/8 | 0 | |||
24225 | USMD | 20000 | 0.2500 | 0.1875 | 0.4375 | 0 | |||
24226 | USMDW | 2000 | 0.0050 | 0 | |||||
24227 | USML | 1000 | 4 | 3 7/8 | 4 1/4 | 0 | |||
24228 | USMT | 200 | 0.0100 | 0 | |||||
24229 | USMX | 3000 | 2 9/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 3/8 | 2 9/16 | 13700 |
24230 | USN | 100 | 17 7/8 | 17 5/8 | 18 | 0 | |||
24231 | USNA | 100 | 11.5000 | 10.8750 | 11.5000 | 10.8750 | 10.0000 | 11.5000 | 800 |
24232 | USNYX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
24233 | USO | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 2200 | ||
24234 | USOR | 1100 | 22 3/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 | 10800 |
24235 | USOS | 200 | 5 1/4 | 4 3/4 | 5 1/2 | 0 | |||
24236 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | |||
24237 | USP | 500 | 11 1/4 | 11 | 12 | 0 | |||
24238 | USPAX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.92 | 0 |
24239 | USPDU | 100 | 2.0000 | 0 | |||||
24240 | USPH | 2200 | 11 5/8 | 11 1/4 | 12 | 0 | |||
24241 | USPLF | 0 | 0 | ||||||
24242 | USPN | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 1500 |
24243 | USPS | 1000 | 0.0800 | 0.0500 | 0.0900 | 0.0500 | 0.0800 | 0.1000 | 337400 |
24244 | USPT | 0 | 0 | ||||||
24245 | USPTS | 500 | 4 1/2 | 4 1/2 | 5 | 0 | |||
24246 | USRC | 200 | 0.0625 | 0 | |||||
24247 | USRE | 1000 | 20 3/4 | 20 3/8 | 20 3/4 | 20 3/8 | 20 3/4 | 20 7/8 | 9500 |
24248 | USRV | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 300 |
24249 | USRX | 500 | 78 1/2 | 80 1/2 | 81 | 77 1/2 | 77 3/4 | 78 3/4 | 166600 |
24250 | USS | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/8 | 20 7/8 | 3700 |
24251 | USSBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
24252 | USSS | 100 | 0.0312 | 0 | |||||
24253 | USSSX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.39 | 0 |
24254 | USSTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
24255 | USSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.27 | 3.65 | 8471 |
24256 | USSpA | 300 | 28 1/8 | 24 1/4 | 25 1/2 | 0 | |||
24257 | UST | 100 | 34 1/8 | 34 1/4 | 34 1/4 | 34 1/8 | 33 3/4 | 34 5/8 | 300 |
24258 | USTB | 500 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 18000 |
24259 | USTC | 300 | 48 3/4 | 49 1/4 | 49 1/4 | 48 3/4 | 48 3/4 | 49 1/2 | 1300 |
24260 | USTEX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
24261 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
24262 | USTI | 4000 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
24263 | USTL | 1000 | 5 1/4 | 5 | 5 3/4 | 0 | |||
24264 | USTQ | 200 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
24265 | USTR | 400 | 30 1/4 | 28 5/8 | 30 1/4 | 28 5/8 | 28 1/2 | 30 1/4 | 10400 |
24266 | USTS | 10000 | 3/4 | 27/32 | 15/16 | 23/32 | 3/4 | 7/8 | 105200 |
24267 | USTX | 1700 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 0.7500 | 5400 |
24268 | USTXP | 800 | 7.6875 | 7.0000 | 9.3750 | 0 | |||
24269 | USTXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.35 | 4.66 | 2200 |
24270 | USUTX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 |
24271 | USV | 200 | 19 7/8 | 0 | |||||
24272 | USVAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
24273 | USVI | 600 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1700 | 600 |
24274 | USVS | 0 | 0 | ||||||
24275 | USVSP | 1000 | 2 3/4 | 2 1/2 | 2 7/8 | 2 1/4 | 2 9/16 | 2 7/8 | 34600 |
24276 | USW | 200 | 35 1/2 | 35 3/8 | 35 1/2 | 35 3/8 | 35 1/8 | 35 1/2 | 900 |
24277 | USWA | 1200 | 0.0010 | 0 | |||||
24278 | USWB | 400 | 74.0000 | 0 | |||||
24279 | USWD | 0 | 0 | ||||||
24280 | USWDA | 5000 | 0.1700 | 0.1300 | 0.1700 | 0 | |||
24281 | USWI | 5000 | 27/32 | 3/4 | 27/32 | 3/4 | 3/4 | 27/32 | 10600 |
24282 | USWW | 0 | 0 | ||||||
24283 | USWpA | 300 | 26 | 25 7/8 | 26 | 25 3/4 | 4100 | ||
24284 | USWw | 0 | 28 1/2 | 29 | 0 | ||||
24285 | USXC | 300 | 0.3750 | 0.3750 | 1.3750 | 0 | |||
24286 | USXP | 1000 | 1 1/4 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/8 | 1 3/8 | 7500 |
24287 | USXX | 1500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 1500 |
24288 | UT | 600 | 14 1/2 | 15 3/8 | 15 7/8 | 0 | |||
24289 | UTA | 0 | 0 | ||||||
24290 | UTAHX | 0 | 10.00 | 10.00 | 10.42 | 0 | |||
24291 | UTAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.68 | 4.77 | 2295 |
24292 | UTBTY | 0 | 0 | ||||||
24293 | UTBXX | 0 | 0.39 | 5.05 | 5.12 | 2103 | |||
24294 | UTCI | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 1400 |
24295 | UTCIW | 200 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
24296 | UTDL | 600 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 7200 |
24297 | UTDLW | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 7/16 | 22000 |
24298 | UTE | 100 | 2 1/4 | 1 3/16 | 1 11/16 | 0 | |||
24299 | UTEC | 1500 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 1/2 | 1700 |
24300 | UTEK | 1000 | 28 | 29 | 29 3/4 | 27 1/2 | 28 | 28 1/8 | 77200 |
24301 | UTGXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.18 | 5.36 | 3790 |
24302 | UTH | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 3/4 | 100 |
24303 | UTHC | 6800 | 0.1250 | 0 | |||||
24304 | UTI | 1000 | 5 1/2 | 0 | |||||
24305 | UTII | 200 | 2 15/16 | 2 1/2 | 3 | 2 1/2 | 2 1/2 | 3 | 3900 |
24306 | UTIN | 1500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 1500 |
24307 | UTIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.19 | 5.28 | 7969 |
24308 | UTL | 100 | 20 3/4 | 0 | |||||
24309 | UTLX | 3100 | 2 3/16 | 2 3/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 21300 |
24310 | UTMD | 400 | 19 1/4 | 18 3/4 | 19 3/8 | 18 3/4 | 19 1/4 | 19 3/8 | 45500 |
24311 | UTMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.24 | 5.42 | 3872 |
24312 | UTOG | 1000 | 24 | 24 | 24 | 24 | 24 | 24 3/4 | 1000 |
24313 | UTR | 100 | 27 1/8 | 26 1/4 | 26 5/8 | 0 | |||
24314 | UTRCF | 0 | 0 | ||||||
24315 | UTRS | 1100 | 0.7500 | 0.7500 | 2.0000 | 0 | |||
24316 | UTRW | 0 | 0 | ||||||
24317 | UTRWW | 2000 | 3 | 3 | 4 | 0 | |||
24318 | UTRX | 300 | 0.0625 | 0 | |||||
24319 | UTS | 0 | 0 | ||||||
24320 | UTSXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.90 | 4.97 | 290 |
24321 | UTTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.93 | 5.01 | 2438 |
24322 | UTVI | 100 | 89 | 89 | 89 | 89 | 89 | 90 1/4 | 100 |
24323 | UTX | 100 | 93 1/4 | 93 7/8 | 94 3/8 | 0 | |||
24324 | UTY | 0 | 281.35 | 281.06 | 281.52 | 280.51 | 0 | ||
24325 | UUNT | 4000 | 53 3/4 | 55 1/4 | 56 1/4 | 53 3/4 | 53 3/4 | 54 1/4 | 69800 |
24326 | UVAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.35 | 4.08 | 1052 |
24327 | UVICF | 0 | 0 | ||||||
24328 | UVIFC | 0 | 0 | ||||||
24329 | UVMM | 0 | 0 | ||||||
24330 | UVS | 500 | 11 5/8 | 11 1/2 | 12 | 0 | |||
24331 | UVSG | 0 | 0 | ||||||
24332 | UVSGA | 1000 | 26 1/2 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 1900 |
24333 | UVSL | 3700 | 11 1/2 | 11 1/2 | 12 | 0 | |||
24334 | UVSLW | 400 | 6 | 5 3/4 | 6 3/8 | 0 | |||
24335 | UVSN | 1000 | 2.0000 | 0 | |||||
24336 | UVSP | 600 | 39.0000 | 0 | |||||
24337 | UVV | 400 | 23 7/8 | 22 1/2 | 23 1/8 | 0 | |||
24338 | UVX | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 200 | ||
24339 | UVYB | 6000 | 5.0000 | 0 | |||||
24340 | UW | 100 | 18 1/2 | 17 7/8 | 18 3/8 | 0 | |||
24341 | UWR | 100 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | |||
24342 | UWST | 500 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 | 38 3/4 | 1900 |
24343 | UWZ | 100 | 23 3/4 | 22 1/8 | 22 5/8 | 0 | |||
24344 | UXL | 40000 | 26 1/4 | 0 | |||||
24345 | UpB | 100 | 41 1/4 | 41 5/8 | 42 1/2 | 0 | |||
24346 | V | 200 | 26 1/8 | 25 3/4 | 26 1/8 | 0 | |||
24347 | V.CGM | 0 | 0 | ||||||
24348 | V.DBE | 0 | 0 | ||||||
24349 | V.DM | 0 | 0 | ||||||
24350 | V.EXR | 0 | 0 | ||||||
24351 | V.GTE | 0 | 0 | ||||||
24352 | V.HLD | 0 | 0 | ||||||
24353 | V.IGP | 0 | 0 | ||||||
24354 | V.ITM | 0 | 0 | ||||||
24355 | V.JET | 0 | 0 | ||||||
24356 | V.MW | 0 | 0 | ||||||
24357 | V.NDM | 0 | 0 | ||||||
24358 | V.NVN | 0 | 0 | ||||||
24359 | V.PCS | 0 | 0 | ||||||
24360 | V.QEG | 0 | 0 | ||||||
24361 | V.SSN | 0 | 0 | ||||||
24362 | V.XT | 0 | 0 | ||||||
24363 | VAAL | 0 | 0 | ||||||
24364 | VAALY | 800 | 7 15/16 | 7 3/4 | 8 1/8 | 7 3/4 | 7 15/16 | 8 1/8 | 135300 |
24365 | VAAPX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
24366 | VABF | 2000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 2000 |
24367 | VACI | 0 | 0 | ||||||
24368 | VACP | 0 | 0 | ||||||
24369 | VACXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.33 | 4.05 | 1407 |
24370 | VADO | 400 | 13.8750 | 0 | |||||
24371 | VAFD | 1500 | 35 1/4 | 34 1/2 | 36 | 0 | |||
24372 | VAFGX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 |
24373 | VAGIX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
24374 | VAGO | 300 | 0.1400 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | 0.1700 | 20700 |
24375 | VAIB | 900 | 11.2500 | 0 | |||||
24376 | VAITX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
24377 | VAIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.43 | 4.16 | 253 |
24378 | VAL/WD | 0 | 0 | ||||||
24379 | VALBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
24380 | VALCX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
24381 | VALE | 400 | 1 | 1 | 1 1/4 | 0 | |||
24382 | VALGX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
24383 | VALH | 4000 | 7/32 | 5/32 | 7/32 | 0 | |||
24384 | VALIX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
24385 | VALL | 0 | 0 | ||||||
24386 | VALLX | 0 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0 |
24387 | VALM | 300 | 25 | 24 3/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 6400 |
24388 | VALN | 300 | 19 3/4 | 18 3/4 | 19 3/4 | 0 | |||
24389 | VALSX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
24390 | VALU | 100 | 39 | 36 1/2 | 39 | 0 | |||
24391 | VALY | 100 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 8300 |
24392 | VAMIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
24393 | VAMTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
24394 | VAN | 0 | 0 | ||||||
24395 | VANB | 6000 | 11.6500 | 11.2500 | 11.7500 | 0 | |||
24396 | VANS | 900 | 11 5/8 | 10 1/4 | 11 3/4 | 10 | 11 3/8 | 11 5/8 | 566100 |
24397 | VANXX | 0 | 0 | ||||||
24398 | VAP | 400 | 15 1/4 | 15 1/8 | 15 5/8 | 0 | |||
24399 | VAR/WD | 0 | 0 | ||||||
24400 | VARI | 300 | 0.5000 | 0 | |||||
24401 | VARL | 2000 | 17 1/8 | 17 3/8 | 17 1/2 | 16 | 17 | 17 1/4 | 194500 |
24402 | VARS | 2000 | 15 | 15 | 15 | 15 | 14 1/2 | 15 3/4 | 2000 |
24403 | VARXY | 0 | 0 | ||||||
24404 | VASC | 2000 | 5.8750 | 6.1250 | 6.1250 | 5.3750 | 5.7500 | 5.8750 | 18700 |
24405 | VASGX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
24406 | VASIX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
24407 | VASO | 10000 | 1 5/32 | 1 1/32 | 1 5/16 | 1 | 1 5/32 | 1 3/16 | 174400 |
24408 | VASTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
24409 | VAT | 200 | 37 1/8 | 36 3/4 | 37 1/4 | 0 | |||
24410 | VAZ | 800 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 800 | ||
24411 | VAZIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.67 | 0 |
24412 | VBALX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.29 | 0 |
24413 | VBAN | 1000 | 1 11/16 | 1 5/8 | 1 7/8 | 0 | |||
24414 | VBCBX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
24415 | VBG | 0 | 17.18 | 17.34 | 17.35 | 17.05 | 0 | ||
24416 | VBIIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
24417 | VBINX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
24418 | VBISX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
24419 | VBMFX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
24420 | VBNJ | 1000 | 12 5/8 | 12 | 13 | 0 | |||
24421 | VBNK | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 | 20 3/4 | 500 |
24422 | VBNYX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
24423 | VBRK | 1000 | 5 13/32 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 4500 |
24424 | VBTIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
24425 | VC | 800 | 32 3/4 | 32 1/2 | 33 | 0 | |||
24426 | VCAGX | 0 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 37.08 | 0 |
24427 | VCAI | 2600 | 14 7/8 | 15 1/8 | 15 1/2 | 14 7/8 | 14 7/8 | 15 1/8 | 13600 |
24428 | VCAIW | 5500 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 8 | 14700 |
24429 | VCAIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
24430 | VCAP | 100 | 0.2500 | 0 | |||||
24431 | VCAR | 5000 | 7/8 | 15/16 | 31/32 | 27/32 | 7/8 | 15/16 | 67700 |
24432 | VCARL | 10000 | 1/4 | 3/16 | 1/4 | 0 | |||
24433 | VCARW | 1200 | 5/32 | 5/32 | 5/16 | 0 | |||
24434 | VCARZ | 1000 | 3/4 | 7/8 | 1 3/16 | 0 | |||
24435 | VCATX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 |
24436 | VCAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.14 | 3.78 | 397 |
24437 | VCBA | 300 | 10.7500 | 0 | |||||
24438 | VCC | 400 | 9 5/8 | 0 | |||||
24439 | VCD | 200 | 6 5/8 | 6 1/2 | 7 1/4 | 0 | |||
24440 | VCDL | 400 | 27.7500 | 0 | |||||
24441 | VCEL | 0 | 0 | ||||||
24442 | VCELA | 400 | 19 1/2 | 19 5/8 | 19 3/4 | 19 1/2 | 19 1/2 | 19 3/4 | 13100 |
24443 | VCEPY | 0 | 0 | ||||||
24444 | VCF | 300 | 12 1/8 | 0 | |||||
24445 | VCGBX | 0 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0 |
24446 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
24447 | VCI | 4300 | 16 3/4 | 16 5/8 | 17 | 0 | |||
24448 | VCIBX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
24449 | VCINX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 |
24450 | VCITX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
24451 | VCNB | 400 | 3 5/8 | 3 5/8 | 3 3/4 | 0 | |||
24452 | VCO | 200 | 15 7/8 | 18 5/8 | 19 1/8 | 0 | |||
24453 | VCOD | 300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
24454 | VCR/WS | 1000 | 1/16 | 0 | |||||
24455 | VCRTQ | 7000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7000 | ||
24456 | VCSY | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
24457 | VCTFX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.30 | 0 |
24458 | VCTR | 3500 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/8 | 7000 |
24459 | VCTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.26 | 4.31 | 12244 |
24460 | VCTY | 300 | 0.5000 | 0.0625 | 0.8125 | 0 | |||
24461 | VCV | 2300 | 12 5/8 | 0 | |||||
24462 | VCVSX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
24463 | VDCLF | 100 | 5 5/8 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 1200 |
24464 | VDEF | 13800 | 2 3/8 | 2 3/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 43100 |
24465 | VDNX | 500 | 12 1/2 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 13 | 1400 |
24466 | VDO | 0 | 0 | ||||||
24467 | VDRY | 1000 | 4 3/4 | 4 5/8 | 5 1/2 | 0 | |||
24468 | VDX | 0 | 56.32 | 56.51 | 56.82 | 56.22 | 0 | ||
24469 | VECO | 200 | 14 1/4 | 14 3/4 | 15 | 14 | 14 1/4 | 15 | 5100 |
24470 | VEFXX | 0 | 0 | ||||||
24471 | VEGA | 12000 | 0.0050 | 0 | |||||
24472 | VEGRV | 0 | 0 | ||||||
24473 | VEIEX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
24474 | VEIFX | 0 | 26.15 | 26.15 | 26.15 | 0 | |||
24475 | VEIPX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 |
24476 | VEIX | 5000 | 0.3125 | 0.1875 | 0.3750 | 0 | |||
24477 | VELC | 0 | 0 | ||||||
24478 | VELCF | 200 | 60 | 60 | 61 1/2 | 0 | |||
24479 | VELPM | 100 | 69.3000 | 0 | |||||
24480 | VELPN | 100 | 60.6250 | 0 | |||||
24481 | VELXF | 0 | 0 | ||||||
24482 | VELpE | 100 | 70 3/4 | 0 | |||||
24483 | VELpT | 200 | 25 7/8 | 26 | 26 | 25 7/8 | 500 | ||
24484 | VEN | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 300 |
24485 | VENG | 0 | 0 | ||||||
24486 | VENGF | 400 | 1 1/32 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/8 | 17000 |
24487 | VENT | 500 | 5 | 5 | 6 | 0 | |||
24488 | VENp | 100 | 11 1/4 | 0 | |||||
24489 | VEQIX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.38 | 0 |
24490 | VER | 400 | 14 3/4 | 3/8 | 7/8 | 0 | |||
24491 | VERD | 6000 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4000 | 0.5300 | 6000 |
24492 | VERS | 500 | 3.2500 | 3.2500 | 3.7500 | 0 | |||
24493 | VES | 700 | 13 1/2 | 0 | |||||
24494 | VESO | 1000 | 0.1250 | 0.1250 | 1.0000 | 0 | |||
24495 | VESPP | 200 | 86.0000 | 0 | |||||
24496 | VEST | 300 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | |||
24497 | VETI | 5000 | 1.8750 | 1.8125 | 1.8750 | 1.8125 | 1.7500 | 1.8750 | 21000 |
24498 | VETR | 0 | 0 | ||||||
24499 | VETS | 1000 | 10 5/8 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 5/8 | 26100 |
24500 | VETX | 1000 | 3/4 | 21/32 | 7/8 | 0 | |||
24501 | VEURX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
24502 | VEX | 0 | 8.07 | 8.04 | 8.10 | 8.02 | 0 | ||
24503 | VEXMX | 0 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0 |
24504 | VEXPX | 0 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0 |
24505 | VF | 100 | 17 1/2 | 0 | |||||
24506 | VFC | 1000 | 52 1/2 | 51 5/8 | 52 1/8 | 0 | |||
24507 | VFFC | 5000 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 1/2 | 15400 |
24508 | VFI | 300 | 28 7/8 | 28 5/8 | 29 3/8 | 0 | |||
24509 | VFIC | 0 | 0 | ||||||
24510 | VFICX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
24511 | VFIIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
24512 | VFINX | 0 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0 |
24513 | VFISX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
24514 | VFITX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
24515 | VFIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.29 | 5.41 | 1064 |
24516 | VFL | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 100 | ||
24517 | VFLAX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.88 | 0 |
24518 | VFLBX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
24519 | VFLIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 |
24520 | VFLTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
24521 | VFLX | 500 | 7 | 6 3/4 | 7 | 6 1/2 | 6 1/4 | 7 | 4400 |
24522 | VFM | 100 | 16 7/8 | 16 7/8 | 17 1/4 | 0 | |||
24523 | VFOX | 2000 | 0.8125 | 0.7500 | 1.0000 | 0 | |||
24524 | VFPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.09 | 5.20 | 1796 |
24525 | VFRT | 2900 | 0.6900 | 0.6900 | 0.7200 | 0.6562 | 0.6600 | 0.6900 | 1136400 |
24526 | VFRTU | 500 | 1.1250 | 0 | |||||
24527 | VFRTW | 1000 | 0.0900 | 0.0600 | 0.0900 | 0.0600 | 0.0500 | 0.0900 | 31000 |
24528 | VFSC | 300 | 34 | 33 1/4 | 34 | 0 | |||
24529 | VFSTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
24530 | VFVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.90 | 4.99 | 2131 |
24531 | VGAV | 800 | 1.0625 | 0 | |||||
24532 | VGB/WS | 0 | 3/8 | 5/8 | 0 | ||||
24533 | VGCP | 5000 | 0.8750 | 0.7500 | 0.9375 | 0.7500 | 0.7500 | 1.0000 | 17500 |
24534 | VGENX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 |
24535 | VGHCX | 0 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0 |
24536 | VGHN | 600 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 700 |
24537 | VGIFX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.06 | 0 |
24538 | VGIN | 0 | 0 | ||||||
24539 | VGINY | 0 | 0 | ||||||
24540 | VGIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.39 | 5.59 | 2982 |
24541 | VGM | 300 | 15 3/4 | 15 3/4 | 15 7/8 | 0 | |||
24542 | VGMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.92 | 5.19 | 3532 |
24543 | VGPMX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 |
24544 | VGPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.21 | 5.40 | 4821 |
24545 | VGR | 2300 | 61 1/4 | 60 3/4 | 61 1/4 | 0 | |||
24546 | VGRIX | 0 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 36.66 | 0 |
24547 | VGSTX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
24548 | VGSUX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
24549 | VGVBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
24550 | VGVIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.12 | 0 |
24551 | VH | 500 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 1/2 | 500 |
24552 | VHAAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
24553 | VHAGX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
24554 | VHCOX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 |
24555 | VHGEX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
24556 | VHI | 100 | 6 | 6 3/4 | 7 1/2 | 0 | |||
24557 | VHL.A | 0 | 0 | ||||||
24558 | VHRT | 2500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
24559 | VHSI | 100 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 7.5000 | 12.0000 | 100 |
24560 | VHT | 500 | 1 5/16 | 0 | |||||
24561 | VHYBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
24562 | VIA | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 7/8 | 42 1/4 | 100 |
24563 | VIA.A | 0 | 0 | ||||||
24564 | VIA.B | 0 | 0 | ||||||
24565 | VIA/B | 100 | 43 | 42 5/8 | 43 | 42 5/8 | 42 3/4 | 43 1/8 | 13500 |
24566 | VIA/D | 1000 | 102 5/8 | 0 | |||||
24567 | VIA/WS/C | 200 | 2 7/16 | 2 1/4 | 2 5/8 | 0 | |||
24568 | VIA/WS/E | 3500 | 4 15/16 | 4 1/16 | 4 5/8 | 0 | |||
24569 | VIAB | 0 | 0 | ||||||
24570 | VIAC | 0 | 0 | ||||||
24571 | VIAI | 1000 | 4.6250 | 0 | |||||
24572 | VIAS | 300 | 13 3/4 | 14 | 14 | 13 3/4 | 13 7/8 | 14 | 1300 |
24573 | VIBLX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 |
24574 | VIC | 600 | 15 7/8 | 0 | |||||
24575 | VICI | 2200 | 0.0500 | 0 | |||||
24576 | VICL | 1000 | 13 1/2 | 12 1/4 | 13 5/8 | 12 1/8 | 13 1/4 | 13 5/8 | 137200 |
24577 | VICM | 2000 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.3125 | 0.5000 | 2000 |
24578 | VICP | 100 | 5.7500 | 5.7500 | 6.7500 | 0 | |||
24579 | VICR | 500 | 20 3/4 | 20 3/4 | 21 | 20 | 20 1/4 | 20 3/4 | 57900 |
24580 | VICT | 500 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 3/4 | 1500 |
24581 | VICXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.46 | 5.66 | 6832 |
24582 | VIDA | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 6700 |
24583 | VIDAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.42 | 0 |
24584 | VIDE | 600 | 3 | 3 | 3 1/2 | 0 | |||
24585 | VIEAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.79 | 0 |
24586 | VIEBX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
24587 | VIEW | 500 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 29300 |
24588 | VIFL | 800 | 1 | 13/16 | 1 | 0 | |||
24589 | VIG | 2000 | 10 1/2 | 10 5/8 | 11 | 0 | |||
24590 | VIGBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 |
24591 | VIGN | 0 | 0 | ||||||
24592 | VIGRX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
24593 | VII | 100 | 1 1/4 | 0 | |||||
24594 | VIIS | 11800 | 0.0200 | 0 | |||||
24595 | VIK | 0 | 0 | ||||||
24596 | VIKG | 5000 | 0.6875 | 0.6000 | 0.6875 | 0.6000 | 0.6250 | 0.7187 | 29500 |
24597 | VILPX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
24598 | VIM | 700 | 15 7/8 | 16 | 16 1/2 | 0 | |||
24599 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | |||
24600 | VINBX | 0 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0 |
24601 | VINCLU | 0 | 0 | ||||||
24602 | VINE | 2000 | 2.6250 | 2.2500 | 3.2500 | 0 | |||
24603 | VINF | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 11000 |
24604 | VINIX | 0 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 0 |
24605 | VINO | 500 | 0.0312 | 0 | |||||
24606 | VINS | 2000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
24607 | VINT | 0 | 0 | ||||||
24608 | VINXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.09 | 5.15 | 930 |
24609 | VIPG | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 1 | 2000 |
24610 | VIPIX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.09 | 0 |
24611 | VIPM | 10000 | 0.0001 | 0 | |||||
24612 | VIPS | 0 | 0 | ||||||
24613 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | |||
24614 | VIPT | 0 | 0 | ||||||
24615 | VIPTS | 200 | 5 | 5 | 5 | 5 | 5 | 6 1/2 | 200 |
24616 | VIR | 200 | 9 7/16 | 0 | |||||
24617 | VIRO | 200 | 5/8 | 5/8 | 1 | 0 | |||
24618 | VIRT | 81700 | 0.2812 | 0.2800 | 0.2812 | 0.2800 | 0.2500 | 0.3000 | 107000 |
24619 | VISI | 10000 | 0.9375 | 0.7500 | 1.0625 | 0 | |||
24620 | VISN | 500 | 10 1/2 | 10 3/8 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 8000 |
24621 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | |||
24622 | VISNZ | 300 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 2000 |
24623 | VIST | 2000 | 9 3/4 | 9 1/2 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 115400 |
24624 | VISTW | 4000 | 3 37/64 | 3 7/16 | 3 11/16 | 3 7/16 | 3 9/16 | 3 3/4 | 19300 |
24625 | VISV | 1000 | 0.5000 | 0 | |||||
24626 | VISX | 1000 | 34 15/16 | 35 3/4 | 36 1/4 | 34 3/4 | 34 3/4 | 35 1/4 | 80400 |
24627 | VIT | 300 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
24628 | VITC | 2000 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
24629 | VITFX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.19 | 0 |
24630 | VITK | 1100 | 1/2 | 1/2 | 1/2 | 13/32 | 13/32 | 1/2 | 14900 |
24631 | VITKU | 500 | 3/4 | 1/2 | 1 1/2 | 0 | |||
24632 | VITKW | 9700 | 1/16 | 1/16 | 1/8 | 0 | |||
24633 | VITL | 1700 | 24 1/4 | 24 5/8 | 24 5/8 | 24 1/8 | 24 1/8 | 24 5/8 | 6500 |
24634 | VIVA | 300 | 0.0400 | 0.0100 | 0.0800 | 0 | |||
24635 | VIVAX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
24636 | VIVXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.80 | 5.00 | 388 |
24637 | VIX | 0 | 12.94 | 14.08 | 14.23 | 12.87 | 0 | ||
24638 | VJET | 1000 | 22 1/4 | 22 3/4 | 23 | 22 | 22 1/8 | 22 1/4 | 295700 |
24639 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | |||
24640 | VJV | 900 | 12 | 0 | |||||
24641 | VKA | 200 | 14 3/4 | 14 5/8 | 15 | 0 | |||
24642 | VKBBX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 |
24643 | VKC | 300 | 10 7/8 | 0 | |||||
24644 | VKCIX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.24 | 0 |
24645 | VKGBX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0 |
24646 | VKGLX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.97 | 0 |
24647 | VKHYX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.10 | 0 |
24648 | VKI | 200 | 11 3/8 | 11 1/4 | 12 | 0 | |||
24649 | VKL | 6600 | 11 | 0 | |||||
24650 | VKLBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
24651 | VKLMX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.57 | 0 |
24652 | VKMGX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.66 | 0 |
24653 | VKMHX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.67 | 0 |
24654 | VKMMX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.25 | 0 |
24655 | VKMPX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 18.54 | 0 |
24656 | VKMTX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 20.42 | 0 |
24657 | VKNG | 2000 | 45 1/8 | 45 | 45 1/8 | 45 | 45 | 45 3/8 | 30000 |
24658 | VKPAX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
24659 | VKQ | 200 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | |||
24660 | VKRS | 0 | 0 | ||||||
24661 | VKRSY | 0 | 0 | ||||||
24662 | VKS | 400 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | |||
24663 | VKSAX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.88 | 0 |
24664 | VKSBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
24665 | VKSI | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3125 | 0.5000 | 2000 |
24666 | VKSTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 |
24667 | VKTFX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
24668 | VKUAX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 16.08 | 0 |
24669 | VKUBX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
24670 | VKV | 1000 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
24671 | VLAAX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 |
24672 | VLAB | 1200 | 1 15/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 3400 |
24673 | VLAN | 0 | 0 | ||||||
24674 | VLANS | 400 | 4 1/8 | 4 1/8 | 4 3/8 | 0 | |||
24675 | VLBDX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.91 | 0 |
24676 | VLCXX | 0 | 0.53 | 5.17 | 5.30 | 3593 | |||
24677 | VLE | 0 | 571.77 | 570.35 | 571.81 | 570.09 | 0 | ||
24678 | VLEE | 0 | 0 | ||||||
24679 | VLEEY | 0 | 0 | ||||||
24680 | VLF | 600 | 2 1/4 | 1 7/8 | 2 5/8 | 0 | |||
24681 | VLFG | 300 | 2 1/8 | 2 3/8 | 2 3/8 | 2 | 2 1/16 | 2 3/8 | 11700 |
24682 | VLGE | 0 | 0 | ||||||
24683 | VLGEA | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 1200 |
24684 | VLHYX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
24685 | VLIFX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 |
24686 | VLIS | 0 | 0 | ||||||
24687 | VLKA | 0 | 0 | ||||||
24688 | VLKAY | 0 | 0 | ||||||
24689 | VLMI | 3000 | 0.2812 | 0.2187 | 0.4375 | 0 | |||
24690 | VLNC | 1000 | 5 5/8 | 5 7/16 | 5 5/8 | 5 1/4 | 5 7/16 | 5 5/8 | 92000 |
24691 | VLNT | 100 | 36 3/4 | 37 1/4 | 37 1/4 | 36 1/4 | 36 1/4 | 36 3/4 | 3900 |
24692 | VLNTW | 200 | 29 3/4 | 30 | 30 | 29 3/4 | 28 1/8 | 29 3/4 | 600 |
24693 | VLNYX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
24694 | VLO | 100 | 25 1/4 | 25 | 25 3/8 | 0 | |||
24695 | VLOp | 100 | 51 | 0 | |||||
24696 | VLP | 1100 | 10 5/8 | 10 5/8 | 10 7/8 | 0 | |||
24697 | VLPI | 6000 | 0.1250 | 0 | |||||
24698 | VLSI | 1000 | 16 1/8 | 16 1/8 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/8 | 181200 |
24699 | VLSIH | 10 | 90 1/2 | 90 1/4 | 90 1/2 | 90 1/4 | 89 3/4 | 90 1/2 | 60 |
24700 | VLSTX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.08 | 0 |
24701 | VLT | 1000 | 8 7/8 | 8 3/4 | 9 1/4 | 0 | |||
24702 | VLTS | 800 | 5 5/16 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/8 | 5 3/8 | 11800 |
24703 | VLTXX | 0 | 0.86 | 3.14 | 3.19 | 207 | |||
24704 | VLU | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 18 1/8 | 200 |
24705 | VLUGX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
24706 | VLY | 100 | 25 5/8 | 25 1/4 | 25 7/8 | 0 | |||
24707 | VMAX | 500 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 12000 |
24708 | VMAXW | 11000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 11000 |
24709 | VMC | 500 | 56 1/2 | 56 3/8 | 56 7/8 | 0 | |||
24710 | VMCAX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
24711 | VMEI | 100 | 6 | 6 1/4 | 6 1/4 | 6 | 5 | 6 1/4 | 200 |
24712 | VMEIW | 1300 | 2 1/2 | 1 3/4 | 2 3/4 | 0 | |||
24713 | VMFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.36 | 5.56 | 26181 |
24714 | VMG | 2500 | 7/16 | 0 | |||||
24715 | VMIBX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
24716 | VMIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.56 | 5.74 | 6766 |
24717 | VMKT | 0 | 0 | ||||||
24718 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
24719 | VMLTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
24720 | VMM | 100 | 13 3/8 | 0 | |||||
24721 | VMMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.42 | 5.59 | 187403 |
24722 | VMN | 500 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 500 | ||
24723 | VMO | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 1000 | ||
24724 | VMOIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.03 | 0 |
24725 | VMOY | 1800 | 3.0000 | 0 | |||||
24726 | VMPAX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.60 | 0 |
24727 | VMPIX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
24728 | VMPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.16 | 5.30 | 25622 |
24729 | VMRGX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
24730 | VMRK | 3500 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 11900 |
24731 | VMRX | 1000 | 1 3/8 | 1 7/16 | 1 9/16 | 1 5/16 | 1 11/32 | 1 15/32 | 221700 |
24732 | VMRXU | 500 | 11 | 10 | 13 | 0 | |||
24733 | VMRXW | 3000 | 17/32 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 27700 |
24734 | VMRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.60 | 5.77 | 8841 |
24735 | VMSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.47 | 4.23 | 40843 |
24736 | VMT | 500 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
24737 | VMTBX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 |
24738 | VMTGZ | 200 | 0.0200 | 0 | |||||
24739 | VMV | 2000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 2000 | ||
24740 | VNAIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 |
24741 | VNBC | 200 | 3.5000 | 0 | |||||
24742 | VNCLU | 0 | 0 | ||||||
24743 | VNCO | 100 | 0.0900 | 0.0125 | 0.0800 | 0 | |||
24744 | VNDTX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.52 | 0 |
24745 | VNEPX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
24746 | VNGD | 200 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 14600 |
24747 | VNJBX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 |
24748 | VNJTX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 |
24749 | VNJXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.26 | 4.20 | 8686 |
24750 | VNM | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
24751 | VNMTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.27 | 0 |
24752 | VNO | 3000 | 37 5/8 | 37 1/4 | 37 3/4 | 0 | |||
24753 | VNSR | 4300 | 0.1000 | 0.0937 | 0.1250 | 0 | |||
24754 | VNTV | 100 | 22 3/4 | 22 | 22 3/4 | 0 | |||
24755 | VNTX | 1000 | 17 7/8 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 17 7/8 | 152400 |
24756 | VNTXX | 0 | 0.41 | 4.18 | 4.26 | 611 | |||
24757 | VNUNY | 0 | 0 | ||||||
24758 | VNV | 4200 | 12 | 0 | |||||
24759 | VNX | 0 | 30.54 | 30.54 | 30.54 | 30.54 | 0 | ||
24760 | VNYBX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
24761 | VNYFX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 |
24762 | VNYTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
24763 | VNYXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.68 | 3.55 | 4226 |
24764 | VO | 500 | 36 | 36 | 36 | 36 | 35 3/4 | 36 1/2 | 500 |
24765 | VOD | 400 | 33 3/8 | 33 3/8 | 33 3/4 | 0 | |||
24766 | VODF | 0 | 0 | ||||||
24767 | VODFF | 0 | 0 | ||||||
24768 | VODG | 30000 | 0.2812 | 0.1875 | 0.3125 | 0 | |||
24769 | VOF | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 2000 | ||
24770 | VOHIX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
24771 | VOHXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.48 | 4.54 | 1883 |
24772 | VOLG | 5000 | 0.0100 | 0 | |||||
24773 | VOLMX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 |
24774 | VOLT | 5000 | 26 5/8 | 27 | 27 | 26 | 26 | 27 | 7700 |
24775 | VOLV | 0 | 0 | ||||||
24776 | VOLVY | 5000 | 20 7/16 | 20 3/8 | 20 1/2 | 20 1/4 | 20 3/8 | 20 1/2 | 48700 |
24777 | VON | 100 | 27 7/8 | 27 | 27 1/2 | 0 | |||
24778 | VOQ | 500 | 16 5/8 | 16 1/8 | 16 5/8 | 0 | |||
24779 | VORIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 |
24780 | VORT | 0 | 0 | ||||||
24781 | VOT | 200 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 3/4 | 2700 |
24782 | VOV | 600 | 12 1/8 | 0 | |||||
24783 | VOX | 500 | 5 3/4 | 0 | |||||
24784 | VOXL | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/8 | 4 7/8 | 100 |
24785 | VOXLU | 2000 | 5 | 4 7/8 | 6 3/4 | 0 | |||
24786 | VOXLW | 2000 | 1 1/4 | 1 3/16 | 1 1/2 | 0 | |||
24787 | VOXpA | 0 | 0 | ||||||
24788 | VPACX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 |
24789 | VPAIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
24790 | VPI | 10000 | 22 3/8 | 0 | |||||
24791 | VPIV | 0 | 0 | ||||||
24792 | VPIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.27 | 5.49 | 668 |
24793 | VPLX | 1000 | 0.0010 | 0 | |||||
24794 | VPMCX | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
24795 | VPMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.37 | 5.54 | 3770 |
24796 | VPQ | 1300 | 17 1/8 | 17 1/8 | 17 1/2 | 0 | |||
24797 | VPS | 100 | 8 | 8 | 8 | 8 | 100 | ||
24798 | VPTI | 1000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 91900 |
24799 | VPTIW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 5/8 | 3000 |
24800 | VPTOY | 0 | 0 | ||||||
24801 | VPTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.36 | 4.50 | 12144 |
24802 | VPUR | 10000 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 5/8 | 1 7/8 | 21000 |
24803 | VPV | 1000 | 12 5/8 | 0 | |||||
24804 | VQC | 200 | 15 1/2 | 15 | 15 1/2 | 0 | |||
24805 | VQIIX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
24806 | VQNPX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 |
24807 | VR | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 200 | ||
24808 | VRBA | 1700 | 13.0000 | 12.7500 | 13.5000 | 0 | |||
24809 | VRC | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 1400 |
24810 | VRCS | 500 | 4.1250 | 4.0000 | 6.0000 | 0 | |||
24811 | VRES | 500 | 9 3/4 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 27500 |
24812 | VRGN | 500 | 0.8600 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.9000 | 43500 |
24813 | VRI | 500 | 31 1/2 | 30 7/8 | 31 3/8 | 0 | |||
24814 | VRLN | 1000 | 23 | 23 | 23 | 23 | 22 3/4 | 23 | 1200 |
24815 | VRLNG | 1 | 101 | 101 | 103 3/8 | 0 | |||
24816 | VRNT | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/8 | 300 |
24817 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | |||
24818 | VRO | 500 | 3 1/8 | 0 | |||||
24819 | VRON | 0 | 0 | ||||||
24820 | VRONY | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 5/8 | 3500 |
24821 | VRPFX | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
24822 | VRSA | 1000 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 8100 |
24823 | VRSI | 1000 | 0.0150 | 0.0100 | 0.0400 | 0 | |||
24824 | VRSY | 800 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 9 3/4 | 10 3/4 | 32700 |
24825 | VRT | 500 | 2 5/8 | 0 | |||||
24826 | VRTQ | 0 | 0 | ||||||
24827 | VRTS | 1800 | 34 | 33 3/4 | 34 3/4 | 32 1/2 | 33 | 34 1/4 | 15200 |
24828 | VRTX | 5000 | 26 3/4 | 26 1/4 | 27 1/4 | 26 | 26 1/2 | 27 | 47300 |
24829 | VRTY | 2000 | 35 | 35 3/4 | 35 3/4 | 35 | 35 | 35 3/4 | 45500 |
24830 | VRU | 0 | 30.77 | 0 | |||||
24831 | VRXL | 200 | 3.0000 | 2.7500 | 3.1250 | 0 | |||
24832 | VSBIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.42 | 0 |
24833 | VSCGX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
24834 | VSCI | 700 | 3 7/8 | 3 3/4 | 4 | 3 11/16 | 3 3/4 | 4 | 21200 |
24835 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
24836 | VSCYQ | 25000 | 0.0300 | 0.0100 | 0.0400 | 0 | |||
24837 | VSE | 0 | 0 | ||||||
24838 | VSEAX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.09 | 0 |
24839 | VSEBX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 |
24840 | VSEC | 400 | 25 1/2 | 25 1/2 | 30 | 0 | |||
24841 | VSEHF | 0 | 0 | ||||||
24842 | VSEHX | 0 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | 0 |
24843 | VSEIF | 500 | 5 | 5 | 5 1/4 | 0 | |||
24844 | VSEN | 1300 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 15000 |
24845 | VSEWF | 500 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | |||
24846 | VSFT | 1000 | 0.0350 | 0.0200 | 0.0900 | 0 | |||
24847 | VSGBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
24848 | VSH | 200 | 29 1/4 | 29 1/2 | 30 1/8 | 0 | |||
24849 | VSI | 1000 | 4 5/32 | 3 15/32 | 3 23/32 | 0 | |||
24850 | VSIN | 500 | 3 15/32 | 3 5/8 | 3 5/8 | 3 15/32 | 3 15/32 | 3 9/16 | 167700 |
24851 | VSINZ | 1000 | 4.2500 | 0 | |||||
24852 | VSIO | 100 | 25 | 26 | 26 | 23 3/4 | 24 | 25 | 7900 |
24853 | VSLF | 2000 | 1 9/32 | 1 9/32 | 1 13/32 | 100 | |||
24854 | VSMGX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
24855 | VSMXX | 0 | 0.54 | 5.17 | 5.30 | 4560 | |||
24856 | VSNR | 100 | 18 3/4 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 71500 |
24857 | VSNXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.68 | 3.72 | 213 |
24858 | VSR | 1000 | 3 7/16 | 0 | |||||
24859 | VSSFX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
24860 | VSSI | 0 | 0.0001 | 0.0080 | 0 | ||||
24861 | VSSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.60 | 3.09 | 425 |
24862 | VST | 200 | 1/2 | 0 | |||||
24863 | VSTA | 1000 | 84.2500 | 0 | |||||
24864 | VSTI | 1700 | 0.3750 | 0.3750 | 0.4062 | 0 | |||
24865 | VSTR | 0 | 0 | ||||||
24866 | VSTXX | 0 | 0.46 | 5.14 | 5.27 | 3634 | |||
24867 | VSVR | 1000 | 29 1/2 | 28 3/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 3/4 | 1700 |
24868 | VTA | 100 | 53 3/4 | 50 7/8 | 51 1/2 | 0 | |||
24869 | VTB | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/4 | 200 |
24870 | VTC | 3000 | 2 3/8 | 2 5/16 | 2 3/8 | 2 1/4 | 3400 | ||
24871 | VTCP | 0 | 0 | ||||||
24872 | VTCPF | 0 | 0 | ||||||
24873 | VTEH | 1000 | 7.5000 | 7.3750 | 7.5000 | 6.8125 | 6.7500 | 7.6250 | 6900 |
24874 | VTEK | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 6 1/2 | 100 |
24875 | VTEL | 500 | 11 3/8 | 11 1/4 | 11 3/8 | 10 7/8 | 11 1/4 | 11 3/8 | 559900 |
24876 | VTEN | 600 | 0.0100 | 0 | |||||
24877 | VTENW | 1000 | 0.0010 | 0 | |||||
24878 | VTEX | 500 | 16 3/4 | 16 3/4 | 17 47/64 | 16 3/4 | 16 3/4 | 17 1/2 | 7100 |
24879 | VTF | 100 | 16 | 15 7/8 | 16 1/4 | 0 | |||
24880 | VTFIX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.81 | 0 |
24881 | VTFXX | 0 | 0.49 | 3.34 | 4.16 | 343 | |||
24882 | VTGIX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
24883 | VTHT | 800 | 0.0010 | 0 | |||||
24884 | VTIBX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
24885 | VTIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.44 | 4.19 | 1813 |
24886 | VTJ | 100 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | |||
24887 | VTKN | 1000 | 1.5000 | 1.3750 | 2.0000 | 0 | |||
24888 | VTLK | 300 | 20 1/2 | 19 3/4 | 20 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 6500 |
24889 | VTMFX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
24890 | VTMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.89 | 3.61 | 1662 |
24891 | VTN | 100 | 14 1/2 | 14 3/8 | 14 7/8 | 0 | |||
24892 | VTNAF | 800 | 4 1/2 | 4 1/4 | 5 1/4 | 0 | |||
24893 | VTNIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.45 | 0 |
24894 | VTNYX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.28 | 0 |
24895 | VTO | 5000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 3/8 | 5 3/4 | 6300 |
24896 | VTOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.03 | 5.29 | 2702 |
24897 | VTP | 500 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | |||
24898 | VTPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.33 | 5.68 | 953 |
24899 | VTPYA | 200 | 2.1250 | 0 | |||||
24900 | VTRA | 2500 | 11 1/8 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/2 | 8200 |
24901 | VTRAP | 500 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | |||
24902 | VTRIX | 0 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0 |
24903 | VTRSX | 0 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
24904 | VTRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.10 | 5.30 | 1652 |
24905 | VTSGP | 100 | 0.0100 | 0 | |||||
24906 | VTSI | 2500 | 0.0050 | 0 | |||||
24907 | VTSMX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
24908 | VTSS | 2000 | 12 3/8 | 12 1/4 | 12 5/8 | 12 | 12 | 12 3/8 | 33900 |
24909 | VTXL | 2600 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2200 | 2600 |
24910 | VTXX | 1500 | 0.0001 | 0 | |||||
24911 | VUDC | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
24912 | VUGVX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 |
24913 | VUIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.45 | 5.74 | 8942 |
24914 | VUL | 200 | 19 1/2 | 0 | |||||
24915 | VUPD | 0 | 0 | ||||||
24916 | VUPDA | 600 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 | 7 1/8 | 20200 |
24917 | VUPDZ | 1700 | 3 1/16 | 3 1/16 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 5400 |
24918 | VUSBX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 |
24919 | VUSGX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 |
24920 | VUSIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
24921 | VUSTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
24922 | VUSVX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
24923 | VUSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.33 | 5.49 | 17450 |
24924 | VUTK | 100 | 8 | 8 | 8 | 7 3/8 | 7 3/8 | 8 | 13900 |
24925 | VUTKW | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 1000 |
24926 | VVTV | 800 | 5 1/4 | 5 5/16 | 5 5/16 | 5 3/16 | 5 1/4 | 5 3/8 | 20200 |
24927 | VVUS | 500 | 28 1/4 | 28 1/2 | 28 3/4 | 28 | 28 | 28 1/2 | 56100 |
24928 | VVVI | 1500 | 5.9375 | 5.7500 | 6.8750 | 0 | |||
24929 | VWAHX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
24930 | VWEHX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
24931 | VWELX | 0 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0 |
24932 | VWESX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 |
24933 | VWIFX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.13 | 0 |
24934 | VWIGX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
24935 | VWINX | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0 |
24936 | VWITX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
24937 | VWK/WS | 0 | 2 | 3 1/4 | 0 | ||||
24938 | VWLTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
24939 | VWNDX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
24940 | VWNFX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 |
24941 | VWRX | 1500 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 1/2 | 4500 |
24942 | VWSTX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 |
24943 | VWUSX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 |
24944 | VX | 0 | 0 | ||||||
24945 | VXPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.16 | 3.90 | 1557 |
24946 | VYFC | 500 | 10.0000 | 0 | |||||
24947 | VYM | 600 | 9 3/8 | 12 | 12 1/2 | 0 | |||
24948 | VYNA | 0 | 0 | ||||||
24949 | VZNA | 0 | 0 | ||||||
24950 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | ||||
24951 | W | 100 | 28 | 28 | 28 | 28 | 28 3/8 | 28 5/8 | 100 |
24952 | W.BYG | 0 | 0 | ||||||
24953 | W.CIQ | 0 | 0 | ||||||
24954 | W.CTO | 0 | 0 | ||||||
24955 | W.LEG | 0 | 0 | ||||||
24956 | W.RSO | 0 | 0 | ||||||
24957 | WAAEX | 0 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0 |
24958 | WAB | 2000 | 10 | 10 | 10 | 10 | 9 5/8 | 10 1/8 | 2100 |
24959 | WABC | 1000 | 43 1/2 | 43 1/2 | 43 7/8 | 43 1/2 | 43 1/2 | 44 | 31700 |
24960 | WAC | 9000 | 23 | 21 7/8 | 22 1/8 | 0 | |||
24961 | WACC | 1100 | 1 5/8 | 1 5/8 | 2 | 0 | |||
24962 | WACLY | 100 | 65 | 62 1/8 | 62 5/8 | 0 | |||
24963 | WADV | 3000 | 0.8750 | 0 | |||||
24964 | WAEGX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
24965 | WAG | 1000 | 30 | 30 3/8 | 30 5/8 | 0 | |||
24966 | WAGEX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
24967 | WAI | 200 | 50 3/8 | 50 3/4 | 51 1/8 | 0 | |||
24968 | WAIDX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
24969 | WAILX | 0 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | 0 |
24970 | WAIMX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
24971 | WAIN | 200 | 5 3/8 | 5 | 5 1/2 | 0 | |||
24972 | WAK | 200 | 17 7/8 | 0 | |||||
24973 | WAK.B | 0 | 0 | ||||||
24974 | WAK/B | 400 | 15 5/8 | 0 | |||||
24975 | WAL | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
24976 | WALB | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 6600 |
24977 | WALK | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 500 |
24978 | WALL | 100 | 16 1/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 12700 |
24979 | WALLX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.41 | 0 |
24980 | WALS | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/8 | 300 |
24981 | WAMA | 3000 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 3600 |
24982 | WAMAP | 500 | 3 3/4 | 3 | 3 5/8 | 0 | |||
24983 | WAMAW | 6000 | 1/8 | 1/8 | 3/16 | 0 | |||
24984 | WAMCX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
24985 | WAMU | 200 | 27 7/8 | 28 1/8 | 28 1/4 | 27 7/8 | 27 7/8 | 28 1/4 | 26200 |
24986 | WAMUM | 400 | 25 | 25 3/8 | 25 3/8 | 25 | 24 7/8 | 25 3/8 | 2500 |
24987 | WAMUN | 5000 | 113 5/8 | 113 | 114 1/2 | 0 | |||
24988 | WAMUO | 400 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | |||
24989 | WANG | 1000 | 16 5/8 | 16 3/8 | 16 5/8 | 16 1/8 | 16 3/8 | 16 5/8 | 23100 |
24990 | WANGW | 5200 | 5 1/2 | 5 | 5 1/2 | 5 | 5 1/4 | 5 1/2 | 23400 |
24991 | WAPBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
24992 | WARFY | 0 | 0 | ||||||
24993 | WARL | 0 | 0 | ||||||
24994 | WARSY | 0 | 11.8816 | 0 | |||||
24995 | WASH | 500 | 29 1/4 | 29 1/4 | 30 1/2 | 0 | |||
24996 | WAT | 100 | 18 7/8 | 18 7/8 | 19 3/8 | 0 | |||
24997 | WATF | 0 | 0 | ||||||
24998 | WATFX | 0 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 0 |
24999 | WATFZ | 2400 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | |||
25000 | WATIX | 0 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | 0 |
25001 | WATO | 0 | 0 | ||||||
25002 | WATR | 500 | 23 3/4 | 22 3/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 24900 |
25003 | WATS | 300 | 46 1/4 | 45 3/4 | 46 1/4 | 45 3/4 | 45 3/4 | 46 1/4 | 9000 |
25004 | WAVO | 600 | 16 5/8 | 17 | 17 | 16 1/2 | 16 5/8 | 17 | 13900 |
25005 | WAVR | 1500 | 43 13/16 | 42 1/2 | 44 1/2 | 0 | |||
25006 | WAVT | 1000 | 5 3/4 | 5 1/2 | 5 7/8 | 0 | |||
25007 | WAVX | 1500 | 3 1/2 | 3 9/16 | 3 9/16 | 3 1/8 | 3 1/4 | 3 1/2 | 76100 |
25008 | WAX | 3000 | 9/16 | 7/8 | 15/16 | 0 | |||
25009 | WAYN | 300 | 23 | 22 | 23 | 0 | |||
25010 | WB | 100 | 43 1/8 | 43 1/2 | 44 | 0 | |||
25011 | WBAN | 700 | 15 1/4 | 14 3/4 | 15 1/2 | 0 | |||
25012 | WBAT | 100 | 6 1/2 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 1100 |
25013 | WBB | 300 | 20 | 20 1/4 | 20 7/8 | 0 | |||
25014 | WBC | 500 | 6 1/2 | 0 | |||||
25015 | WBCI | 3000 | 22 1/4 | 22 1/8 | 22 1/4 | 22 1/8 | 22 1/8 | 22 1/2 | 6400 |
25016 | WBGSX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
25017 | WBIGX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 |
25018 | WBK | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 22 1/8 | 100 |
25019 | WBKC | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 200 |
25020 | WBLA | 900 | 11.5000 | 0 | |||||
25021 | WBN | 100 | 18 | 18 | 18 3/8 | 0 | |||
25022 | WBPR | 1500 | 20 1/2 | 20 1/2 | 22 1/2 | 0 | |||
25023 | WBRRX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
25024 | WBRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.06 | 5.21 | 7094 |
25025 | WBST | 900 | 28 5/8 | 28 3/4 | 28 3/4 | 28 1/2 | 28 1/4 | 28 3/4 | 9800 |
25026 | WBTL | 100 | 25.0000 | 0 | |||||
25027 | WBTMU | 100 | 14.0000 | 0 | |||||
25028 | WCAI | 100 | 11 | 10 1/2 | 11 1/4 | 0 | |||
25029 | WCAP | 3000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 5/8 | 3000 |
25030 | WCAPW | 1000 | 4 | 3 1/4 | 4 | 0 | |||
25031 | WCATX | 0 | 14.81 | 14.81 | 14.81 | 0 | |||
25032 | WCBC | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 200 |
25033 | WCBI | 700 | 27 | 27 1/4 | 28 | 0 | |||
25034 | WCBO | 1000 | 16 1/2 | 16 1/4 | 16 3/4 | 16 | 16 | 16 3/4 | 6900 |
25035 | WCC | 0 | 0 | ||||||
25036 | WCCI | 300 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 600 |
25037 | WCCX | 100 | 26 | 26 | 26 | 26 | 25 1/4 | 26 | 200 |
25038 | WCFB | 500 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
25039 | WCG | 1000 | 11 1/4 | 11 1/4 | 11 7/8 | 0 | |||
25040 | WCHI | 100 | 17 1/2 | 16 1/4 | 17 1/2 | 0 | |||
25041 | WCIFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
25042 | WCII | 100 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 33900 |
25043 | WCIIP | 0 | 0 | ||||||
25044 | WCLB | 2300 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
25045 | WCLX | 100 | 67 | 67 3/4 | 67 3/4 | 67 | 67 | 67 3/4 | 5800 |
25046 | WCN | 0 | 0 | ||||||
25047 | WCOM | 1000 | 35 1/2 | 35 5/8 | 35 3/4 | 35 1/8 | 35 3/8 | 35 5/8 | 236600 |
25048 | WCP | 1600 | 2 | 0 | |||||
25049 | WCRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.95 | 5.10 | 8895 |
25050 | WCS | 900 | 54 1/2 | 54 5/8 | 55 | 0 | |||
25051 | WCST | 0 | 0 | ||||||
25052 | WCSTF | 1000 | 10 3/8 | 10 | 10 3/8 | 10 | 10 | 10 3/4 | 2200 |
25053 | WCTV | 1000 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 7200 |
25054 | WCX | 400 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | |||
25055 | WCXpA | 1000 | 6 1/8 | 0 | |||||
25056 | WDC | 1000 | 17 1/2 | 17 1/8 | 17 3/4 | 0 | |||
25057 | WDCR | 0 | 0 | ||||||
25058 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | ||||
25059 | WDEPY | 800 | 39 | 39 1/4 | 39 1/2 | 38 5/8 | 39 | 39 5/8 | 27900 |
25060 | WDFC | 200 | 42 1/4 | 42 1/4 | 42 1/4 | 41 1/2 | 41 1/2 | 42 1/4 | 20800 |
25061 | WDG | 0 | 0 | ||||||
25062 | WDGF | 200 | 0.2100 | 0.2100 | 0.3000 | 0 | |||
25063 | WDGT | 1000 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
25064 | WDHD | 400 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/8 | 4400 |
25065 | WDIN | 200 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
25066 | WDN | 1100 | 20 3/8 | 20 1/2 | 20 7/8 | 0 | |||
25067 | WDV | 800 | 11 7/8 | 12 3/8 | 12 1/2 | 0 | |||
25068 | WE | 1000 | 15 1/4 | 15 1/8 | 15 3/4 | 0 | |||
25069 | WEB | 500 | 5 9/16 | 0 | |||||
25070 | WEBAX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 |
25071 | WEBCX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 9.22 | 0 |
25072 | WEBEX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
25073 | WEBP | 5100 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
25074 | WEC | 100 | 31 | 30 5/8 | 31 | 0 | |||
25075 | WECHX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
25076 | WECI | 1000 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
25077 | WEDC | 100 | 12 1/4 | 12 1/4 | 14 | 0 | |||
25078 | WEDEX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 |
25079 | WEDG | 100 | 0.0500 | 0 | |||||
25080 | WEECX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.83 | 0 |
25081 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | |||
25082 | WEFC | 1500 | 11 | 11 | 11 | 11 | 11 | 11 3/8 | 1500 |
25083 | WEG | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/8 | 19 1/2 | 100 |
25084 | WEGBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
25085 | WEGTX | 0 | 28.96 | 28.96 | 28.96 | 0 | |||
25086 | WEHKX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
25087 | WEIBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
25088 | WEINX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.38 | 0 |
25089 | WEJPX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 |
25090 | WELC | 2000 | 2 3/4 | 2 1/2 | 3 | 0 | |||
25091 | WELL | 1500 | 21 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 15600 |
25092 | WELP | 0 | 0 | ||||||
25093 | WELPM | 100 | 84.5000 | 0 | |||||
25094 | WELPP | 1600 | 49.5000 | 0 | |||||
25095 | WELS | 400 | 0.0100 | 0 | |||||
25096 | WEMEX | 0 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
25097 | WEN | 400 | 21 7/8 | 21 3/4 | 21 7/8 | 21 1/2 | 22 3/8 | 22 5/8 | 1000 |
25098 | WENLX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
25099 | WENOX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
25100 | WENR | 1500 | 0.2187 | 0.1875 | 0.4375 | 0 | |||
25101 | WEQVX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
25102 | WERN | 1000 | 21 1/2 | 21 1/4 | 21 1/2 | 21 | 21 | 21 1/2 | 3100 |
25103 | WERV | 100 | 59.7500 | 0 | |||||
25104 | WES | 0 | 17 1/2 | 18 3/8 | 0 | ||||
25105 | WESA | 600 | 9.2500 | 8.7500 | 9.2500 | 0 | |||
25106 | WESC | 200 | 0.5625 | 0.6250 | 1.0625 | 0 | |||
25107 | WESM | 0 | 0 | ||||||
25108 | WESMF | 0 | 0 | ||||||
25109 | WEST | 5000 | 50 19/32 | 0 | |||||
25110 | WESWX | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
25111 | WEXTF | 0 | 0 | ||||||
25112 | WEYS | 100 | 41 | 37 1/2 | 41 | 0 | |||
25113 | WFAAX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
25114 | WFAGX | 0 | 16.90 | 16.90 | 16.90 | 0 | |||
25115 | WFBIX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
25116 | WFBS | 0 | 0 | ||||||
25117 | WFC | 10000 | 217 1/2 | 212 5/8 | 213 | 0 | |||
25118 | WFCO | 200 | 10 7/8 | 11 | 15 | 0 | |||
25119 | WFCpB | 2600 | 43 3/4 | 0 | |||||
25120 | WFCpC | 200 | 25 5/8 | 0 | |||||
25121 | WFCpD | 100 | 26 | 25 7/8 | 26 1/2 | 0 | |||
25122 | WFDS | 1000 | 14 | 14 1/2 | 14 1/2 | 14 | 13 3/4 | 14 1/2 | 3700 |
25123 | WFFI | 4000 | 8 1/4 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 20500 |
25124 | WFFIX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
25125 | WFGIX | 0 | 15.18 | 15.18 | 15.18 | 0 | |||
25126 | WFGSX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
25127 | WFMI | 5000 | 15 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 78400 |
25128 | WFMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.20 | 5.36 | 1545 |
25129 | WFR | 1000 | 29 7/8 | 31 5/8 | 32 | 0 | |||
25130 | WFRA | 0 | 0 | ||||||
25131 | WFRAF | 300 | 7 | 6 3/4 | 7 1/4 | 0 | |||
25132 | WFSB | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 9700 |
25133 | WFSC | 100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.2500 | 100 |
25134 | WFSI | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/4 | 300 |
25135 | WFSL | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/8 | 24 1/8 | 24 1/2 | 22900 |
25136 | WFSPX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
25137 | WFTRX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
25138 | WGA | 600 | 3 1/4 | 0 | |||||
25139 | WGEN | 600 | 2 5/16 | 2 9/16 | 2 9/16 | 2 5/16 | 2 5/16 | 2 9/16 | 10600 |
25140 | WGHI | 400 | 1 9/16 | 1 9/16 | 1 15/16 | 0 | |||
25141 | WGITX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 |
25142 | WGL | 200 | 20 3/4 | 21 1/8 | 21 1/2 | 0 | |||
25143 | WGLCN | 100 | 61.7500 | 0 | |||||
25144 | WGLCO | 100 | 66.2500 | 0 | |||||
25145 | WGLCP | 100 | 74.2500 | 0 | |||||
25146 | WGNR | 1000 | 11 | 11 7/8 | 11 7/8 | 10 7/8 | 11 | 11 3/8 | 54500 |
25147 | WGO | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 7/8 | 1000 |
25148 | WGOBX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
25149 | WGOV | 1000 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | 73.2500 | 75.0000 | 1000 |
25150 | WGR | 200 | 16 | 15 3/4 | 16 1/4 | 0 | |||
25151 | WGROX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 |
25152 | WGRp | 200 | 25 1/2 | 0 | |||||
25153 | WGRpA | 200 | 34 1/4 | 0 | |||||
25154 | WGTI | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 3/4 | 1000 |
25155 | WGUSX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0 |
25156 | WH | 800 | 23 1/4 | 22 3/4 | 23 1/4 | 0 | |||
25157 | WHAC | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 500 |
25158 | WHACU | 18500 | 0.0625 | 0 | |||||
25159 | WHACW | 1000 | 0.0100 | 0 | |||||
25160 | WHACZ | 5000 | 0.0100 | 0 | |||||
25161 | WHAL | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
25162 | WHAT | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 7/8 | 1000 |
25163 | WHATW | 4400 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/8 | 4400 |
25164 | WHFI | 800 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 24500 |
25165 | WHGRX | 0 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0 |
25166 | WHI | 100 | 6 3/8 | 0 | |||||
25167 | WHICX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
25168 | WHIM | 4800 | 0.0100 | 0.0075 | 0.0300 | 0 | |||
25169 | WHMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.94 | 5.03 | 2174 |
25170 | WHO | 200 | 24 1/4 | 22 5/8 | 23 1/8 | 0 | |||
25171 | WHR | 100 | 53 3/8 | 53 3/8 | 53 3/8 | 53 3/8 | 52 3/4 | 53 3/4 | 100 |
25172 | WHRC | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 38 1/2 | 100 |
25173 | WHRG | 0 | 0 | ||||||
25174 | WHST | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 1500 |
25175 | WHT | 500 | 34 5/8 | 30 1/4 | 31 1/2 | 0 | |||
25176 | WHX | 200 | 12 | 12 1/8 | 12 5/8 | 0 | |||
25177 | WHX.W | 0 | 0 | ||||||
25178 | WHX/WS | 500 | 4 | 0 | |||||
25179 | WHXp | 20000 | 42 7/8 | 0 | |||||
25180 | WHXpB | 100 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 100 | ||
25181 | WI | 600 | 2 3/16 | 2 1/8 | 2 1/4 | 0 | |||
25182 | WIBCX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
25183 | WIBW | 200 | 12.5000 | 0 | |||||
25184 | WIC | 1600 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 1600 | ||
25185 | WIDE | 0 | 0 | ||||||
25186 | WIDEF | 200 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 900 |
25187 | WIDWF | 500 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 500 |
25188 | WIEAX | 0 | 10.31 | 10.31 | 10.94 | 0 | |||
25189 | WIETX | 0 | 20.13 | 20.13 | 20.13 | 0 | |||
25190 | WIFRX | 0 | 8.96 | 8.96 | 9.41 | 0 | |||
25191 | WIGRX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
25192 | WII | 100 | 28 5/8 | 28 3/4 | 28 3/4 | 28 5/8 | 28 1/2 | 28 7/8 | 200 |
25193 | WIKD | 1200 | 16 3/4 | 17 1/4 | 17 1/4 | 16 1/2 | 16 3/4 | 17 1/4 | 63500 |
25194 | WIKS | 2700 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 9800 |
25195 | WIL | 3000 | 3/4 | 0 | |||||
25196 | WILM | 200 | 31 5/8 | 31 1/2 | 31 3/4 | 31 | 31 1/4 | 31 3/4 | 9400 |
25197 | WIN | 100 | 37 1/2 | 37 1/8 | 37 1/2 | 0 | |||
25198 | WINA | 3000 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
25199 | WIND | 100 | 27 3/8 | 26 1/2 | 27 3/8 | 26 1/2 | 26 7/8 | 27 3/8 | 8900 |
25200 | WINE | 0 | 0 | ||||||
25201 | WINEA | 500 | 33 1/4 | 33 3/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 36700 |
25202 | WINEB | 100 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 34 1/2 | 35 1/2 | 100 |
25203 | WINKY | 0 | 9.2500 | 0 | |||||
25204 | WINN | 1900 | 11 11/16 | 11 3/4 | 11 7/8 | 11 5/8 | 11 5/8 | 11 3/4 | 26600 |
25205 | WINR | 400 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 400 |
25206 | WINS | 100 | 11/16 | 25/32 | 25/32 | 11/16 | 11/16 | 25/32 | 3700 |
25207 | WINT | 100 | 1.3750 | 0 | |||||
25208 | WINZ | 2400 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
25209 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | ||||
25210 | WIO | 0 | 397.54 | 0 | |||||
25211 | WIPLP | 100 | 73.5000 | 0 | |||||
25212 | WIPSM | 100 | 74.5000 | 0 | |||||
25213 | WIPSO | 100 | 73.1250 | 73.1250 | 73.1250 | 73.1250 | 100 | ||
25214 | WIR | 200 | 11 1/8 | 0 | |||||
25215 | WIRE | 1000 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 3/8 | 6200 |
25216 | WIRL | 3000 | 16 | 16 | 16 | 16 | 16 | 16 5/8 | 3800 |
25217 | WIRR | 0 | 0 | ||||||
25218 | WIRRF | 0 | 0 | ||||||
25219 | WIS | 0 | 0 | ||||||
25220 | WISPP | 600 | 100.8750 | 0 | |||||
25221 | WISp | 100 | 67 3/4 | 0 | |||||
25222 | WIT | 200 | 29 3/4 | 29 7/8 | 30 1/8 | 0 | |||
25223 | WIX | 1000 | 6 11/16 | 0 | |||||
25224 | WIZ | 200 | 3 15/16 | 0 | |||||
25225 | WIZE | 0 | 0 | ||||||
25226 | WJ | 200 | 50 | 42 | 42 1/2 | 0 | |||
25227 | WJBEX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
25228 | WJBS | 500 | 7 7/8 | 7 1/8 | 8 1/8 | 0 | |||
25229 | WJX.A | 0 | 0 | ||||||
25230 | WJX.B | 0 | 0 | ||||||
25231 | WKAXX | 0 | 0.20 | 4.59 | 4.71 | 965 | |||
25232 | WKR | 1500 | 21 7/8 | 21 5/8 | 21 7/8 | 0 | |||
25233 | WKS | 100 | 25 1/8 | 25 3/4 | 26 1/4 | 0 | |||
25234 | WKUA | 0 | 0 | ||||||
25235 | WLA | 100 | 95 1/2 | 94 1/2 | 95 1/2 | 94 1/2 | 95 7/8 | 96 1/2 | 500 |
25236 | WLBC | 4000 | 77.0000 | 0 | |||||
25237 | WLC | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 100 | ||
25238 | WLD | 2000 | 1 1/4 | 0 | |||||
25239 | WLDA | 1000 | 10 1/8 | 10 1/8 | 10 3/8 | 9 3/4 | 9 3/4 | 10 1/8 | 27200 |
25240 | WLDN | 300 | 19 | 19 | 19 | 19 | 18 1/2 | 19 | 300 |
25241 | WLET | 600 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 7/8 | 1600 |
25242 | WLFI | 200 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 18100 |
25243 | WLHN | 300 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 500 |
25244 | WLLC | 0 | 0 | ||||||
25245 | WLLCF | 0 | 0 | ||||||
25246 | WLM | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 24 5/8 | 200 |
25247 | WLMGP | 0 | 0 | ||||||
25248 | WLMR | 0 | 0 | ||||||
25249 | WLP | 200 | 31 7/8 | 32 1/8 | 32 1/2 | 0 | |||
25250 | WLRF | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 300 |
25251 | WLTK | 400 | 0.3125 | 0.3125 | 0.5312 | 0 | |||
25252 | WLTR | 200 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/2 | 13 5/8 | 5400 |
25253 | WLV | 300 | 37 3/4 | 37 | 37 5/8 | 0 | |||
25254 | WMAG | 200 | 0.1250 | 0 | |||||
25255 | WMAR | 200 | 33 | 32 1/4 | 33 | 32 1/4 | 32 | 33 | 800 |
25256 | WMASP | 100 | 98.5000 | 0 | |||||
25257 | WMB | 400 | 43 | 42 5/8 | 43 1/4 | 0 | |||
25258 | WMBY | 0 | 0 | ||||||
25259 | WMBYY | 0 | 0 | ||||||
25260 | WMBpA | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 100 | ||
25261 | WMC | 1000 | 26 1/8 | 12 5/8 | 13 | 0 | |||
25262 | WMCO | 1000 | 2 13/16 | 2 7/8 | 2 29/32 | 2 21/32 | 2 13/16 | 2 29/32 | 23200 |
25263 | WMCP | 100 | 1.9375 | 1.9375 | 2.3125 | 0 | |||
25264 | WMD/WS | 1800 | 3/8 | 0 | |||||
25265 | WME | 100 | 10 3/4 | 10 5/8 | 10 3/4 | 0 | |||
25266 | WMIC | 3100 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | |||
25267 | WMICX | 0 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0 |
25268 | WMIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.59 | 3.79 | 1237 |
25269 | WMK | 200 | 28 3/4 | 29 1/8 | 29 5/8 | 0 | |||
25270 | WMMXX | 0 | 0 | ||||||
25271 | WMNGF | 0 | 0 | ||||||
25272 | WMS | 500 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 5/8 | 500 |
25273 | WMSI | 500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.0000 | 500 |
25274 | WMT | 100 | 23 1/4 | 23 1/8 | 23 3/8 | 23 1/8 | 23 1/8 | 23 1/2 | 15600 |
25275 | WMTT | 100 | 55 3/4 | 55 3/4 | 56 | 55 3/4 | 55 3/4 | 56 | 60700 |
25276 | WMUTX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
25277 | WMX | 100 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 30 7/8 | 300 |
25278 | WMZ | 300 | 26 1/2 | 0 | |||||
25279 | WN | 150 | 19 1/4 | 18 7/8 | 19 1/2 | 0 | |||
25280 | WNC | 200 | 23 1/8 | 22 7/8 | 23 1/8 | 22 7/8 | 22 1/2 | 22 7/8 | 700 |
25281 | WNCC | 500 | 0.3125 | 0.3750 | 0.7500 | 0 | |||
25282 | WND | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 300 |
25283 | WNDR | 200 | 17 3/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 24600 |
25284 | WNEWS | 0 | 0 | ||||||
25285 | WNF/WS | 0 | 4 | 5 | 0 | ||||
25286 | WNG | 0 | 0 | ||||||
25287 | WNGp | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 300 | ||
25288 | WNGpA | 400 | 26 1/8 | 26 | 26 1/8 | 26 | 800 | ||
25289 | WNH | 100 | 16 | 15 5/8 | 16 | 0 | |||
25290 | WNMP | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 5/8 | 2400 |
25291 | WNNB | 300 | 43.2500 | 0 | |||||
25292 | WNT | 300 | 29 5/8 | 28 1/2 | 29 | 0 | |||
25293 | WNTBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
25294 | WNTp | 100 | 45 1/8 | 0 | |||||
25295 | WNUT | 1700 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/4 | 3700 |
25296 | WOA | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 5/8 | 100 |
25297 | WOAR | 0 | 0 | ||||||
25298 | WOBDX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.96 | 0 |
25299 | WOBLX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.82 | 0 |
25300 | WOBN | 0 | 0 | ||||||
25301 | WOBS | 1000 | 0.3300 | 0.3300 | 0.4000 | 0 | |||
25302 | WOC | 1000 | 5 3/4 | 5 3/4 | 6 1/4 | 0 | |||
25303 | WOCGX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.83 | 0 |
25304 | WOEIX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |
25305 | WOFC | 200 | 21 5/8 | 21 1/2 | 22 | 0 | |||
25306 | WOFG | 500 | 0.0050 | 0 | |||||
25307 | WOGVX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.88 | 0 |
25308 | WOGXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.39 | 5.29 | 4599 |
25309 | WOIBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 |
25310 | WOIEX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.82 | 0 |
25311 | WOIL | 20800 | 0.2000 | 0 | |||||
25312 | WOIVX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.56 | 0 |
25313 | WOL | 700 | 3 1/4 | 3 1/8 | 3 5/8 | 0 | |||
25314 | WOLMG | 30 | 77 1/2 | 76 | 82 1/2 | 0 | |||
25315 | WOMBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.08 | 0 |
25316 | WOMIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 |
25317 | WOMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.41 | 5.35 | 16723 |
25318 | WON | 500 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | |||
25319 | WONE | 5000 | 14 5/8 | 14 7/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 17900 |
25320 | WONEG | 10 | 85 1/2 | 85 | 89 | 0 | |||
25321 | WONEW | 1000 | 1.7500 | 1.7500 | 2.0000 | 0 | |||
25322 | WONS | 0 | 0 | ||||||
25323 | WOOD | 6500 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 6500 |
25324 | WOOPX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.79 | 0 |
25325 | WOPE | 0 | 0 | ||||||
25326 | WOPEY | 0 | 0 | ||||||
25327 | WORC | 1200 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.2500 | 15500 |
25328 | WORD | 14000 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
25329 | WORK | 0 | 0 | ||||||
25330 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | |||
25331 | WORKU | 0 | 0 | ||||||
25332 | WORL | 20000 | 0.0750 | 0.0500 | 0.1000 | 0 | |||
25333 | WORXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.35 | 5.29 | 8971 |
25334 | WOSBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.56 | 0 |
25335 | WOTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.59 | 3.72 | 5807 |
25336 | WOWE | 0 | 0 | ||||||
25337 | WOWEY | 0 | 0 | ||||||
25338 | WPAC | 200 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 13000 |
25339 | WPCO | 0 | 0 | ||||||
25340 | WPEC | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 700 |
25341 | WPENL | 100 | 58.0000 | 0 | |||||
25342 | WPENO | 100 | 60.4500 | 0 | |||||
25343 | WPGD | 0 | 0 | ||||||
25344 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | |||
25345 | WPGFX | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0 |
25346 | WPGI | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/8 | 122500 |
25347 | WPGQX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 |
25348 | WPGRX | 0 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | 0 |
25349 | WPGVX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
25350 | WPH | 100 | 31 1/8 | 31 | 31 1/8 | 31 | 30 3/4 | 31 1/4 | 200 |
25351 | WPIC | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/4 | 4 5/8 | 7100 |
25352 | WPIEX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
25353 | WPJPX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 |
25354 | WPL | 0 | 0 | ||||||
25355 | WPMTX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
25356 | WPMXX | 0 | 0.14 | 5.30 | 5.45 | 124 | |||
25357 | WPO | 100 | 290 1/8 | 277 5/8 | 287 3/8 | 0 | |||
25358 | WPOG | 200 | 21/32 | 11/16 | 11/16 | 21/32 | 21/32 | 11/16 | 13200 |
25359 | WPOGP | 1400 | 4 | 3 7/8 | 4 7/8 | 0 | |||
25360 | WPPAX | 0 | 11.27 | 11.27 | 11.83 | 0 | |||
25361 | WPPG | 0 | 0 | ||||||
25362 | WPPGY | 400 | 24 3/4 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/2 | 24 3/4 | 2700 |
25363 | WPQIX | 0 | 10.60 | 10.60 | 11.13 | 0 | |||
25364 | WPRCF | 0 | 0 | ||||||
25365 | WPS | 500 | 33 3/4 | 33 3/4 | 34 3/8 | 0 | |||
25366 | WPSN | 500 | 20 1/8 | 20 1/8 | 20 3/8 | 20 1/8 | 20 1/8 | 20 3/8 | 4500 |
25367 | WPSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.72 | 4.82 | 1367 |
25368 | WPTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.34 | 4.00 | 1454 |
25369 | WPUSX | 0 | 10.78 | 10.78 | 11.32 | 0 | |||
25370 | WPVCX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
25371 | WPVLX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
25372 | WPWRL | 100 | 74.6000 | 0 | |||||
25373 | WPWRM | 300 | 66.7750 | 0 | |||||
25374 | WQCEX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 |
25375 | WQP | 1200 | 26 | 26 | 26 | 26 | 2200 | ||
25376 | WR | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 | 34 5/8 | 100 |
25377 | WRASX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
25378 | WRE | 400 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/2 | 15 1/4 | 16 | 1300 |
25379 | WRGIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
25380 | WRGRX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 |
25381 | WRI | 400 | 37 | 37 | 37 | 37 | 36 3/4 | 37 1/4 | 400 |
25382 | WRII | 7000 | 1.1250 | 1.1250 | 1.2500 | 0 | |||
25383 | WRLBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
25384 | WRLD | 1000 | 10 | 10 | 10 | 9 1/2 | 9 3/4 | 10 | 1900 |
25385 | WRLS | 1000 | 9 1/2 | 9 3/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 | 9400 |
25386 | WRMBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
25387 | WRN | 200 | 4 7/8 | 4 5/8 | 5 1/4 | 0 | |||
25388 | WRNB | 2500 | 11 | 10 1/2 | 11 | 0 | |||
25389 | WRNRO | 300 | 72.1250 | 0 | |||||
25390 | WRNRP | 200 | 64.5000 | 0 | |||||
25391 | WRO | 2000 | 5/16 | 0 | |||||
25392 | WROC | 35000 | 0.0500 | 0 | |||||
25393 | WRP | 600 | 21 1/8 | 22 1/4 | 23 | 0 | |||
25394 | WRPp | 300 | 19 3/8 | 0 | |||||
25395 | WRPpB | 1000 | 25 3/4 | 26 | 26 | 25 3/4 | 5400 | ||
25396 | WRRC | 4500 | 0.0001 | 0 | |||||
25397 | WRS | 1000 | 1 1/4 | 0 | |||||
25398 | WRSD | 0 | 0 | ||||||
25399 | WRSI | 100 | 18 1/2 | 17 1/2 | 18 1/2 | 17 1/2 | 17 | 18 1/2 | 1000 |
25400 | WRSIV | 0 | 5 3/4 | 6 3/4 | 0 | ||||
25401 | WRSIW | 1000 | 1 7/16 | 1 1/2 | 1 5/8 | 1 7/16 | 1 3/8 | 1 7/16 | 9700 |
25402 | WRTC | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.4375 | 1000 |
25403 | WRTE | 2500 | 15/16 | 3/4 | 15/16 | 3/4 | 7/8 | 15/16 | 63100 |
25404 | WRTEP | 4000 | 4 3/8 | 4 5/8 | 4 7/8 | 4 1/4 | 4 3/8 | 4 7/8 | 19400 |
25405 | WRTK | 200 | 0.2500 | 0 | |||||
25406 | WRTRX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
25407 | WRpA | 1800 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 2300 | ||
25408 | WS | 200 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
25409 | WSAU | 2000 | 26 3/4 | 26 1/4 | 26 3/4 | 26 | 26 | 26 3/4 | 18900 |
25410 | WSB | 100 | 4 3/4 | 0 | |||||
25411 | WSBC | 500 | 27 3/4 | 27 1/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 700 |
25412 | WSBEX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 |
25413 | WSBK | 1000 | 19 | 18 1/2 | 19 1/4 | 0 | |||
25414 | WSC | 100 | 175 | 0 | |||||
25415 | WSCI | 300 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | |||
25416 | WSCVX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 |
25417 | WSCY | 2300 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
25418 | WSDI | 100 | 5 3/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 2800 |
25419 | WSFC | 300 | 16.0000 | 16.0000 | 17.5000 | 0 | |||
25420 | WSFI | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
25421 | WSFS | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 1000 |
25422 | WSGC | 1500 | 18 1/4 | 18 1/8 | 18 1/4 | 17 5/8 | 17 7/8 | 18 1/4 | 36600 |
25423 | WSGH | 0 | 0 | ||||||
25424 | WSHYX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 |
25425 | WSIGX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
25426 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | |||
25427 | WSKI | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 16 3/4 | 1400 |
25428 | WSL | 0 | 0 | ||||||
25429 | WSLA | 0 | 0 | ||||||
25430 | WSMM | 1000 | 0.5625 | 0.4000 | 0.6250 | 0 | |||
25431 | WSMP | 1200 | 4 1/2 | 4 1/2 | 5 | 0 | |||
25432 | WSNT | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.6250 | 2000 |
25433 | WSO | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 500 | ||
25434 | WSO.B | 0 | 0 | ||||||
25435 | WSO/B | 100 | 18 1/2 | 0 | |||||
25436 | WSP | 0 | 0 | ||||||
25437 | WSP+ | 0 | 0 | ||||||
25438 | WSPp | 90 | 66 15/64 | 0 | |||||
25439 | WST | 12000 | 23 5/8 | 23 3/8 | 24 1/8 | 0 | |||
25440 | WSTD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
25441 | WSTE | 300 | 1 27/32 | 1 25/32 | 1 27/32 | 1 3/4 | 1 3/4 | 1 27/32 | 51900 |
25442 | WSTEG | 5 | 68 | 67 | 76 | 0 | |||
25443 | WSTEL | 5 | 700 | 700 | 780 | 0 | |||
25444 | WSTEU | 3700 | 4 | 4 1/4 | 5 3/4 | 0 | |||
25445 | WSTEW | 2000 | 3/4 | 3/4 | 15/16 | 0 | |||
25446 | WSTEZ | 1000 | 13/32 | 3/8 | 25/32 | 0 | |||
25447 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
25448 | WSTL | 100 | 24 | 23 | 24 | 22 3/8 | 23 1/2 | 24 | 57700 |
25449 | WSTM | 200 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 1300 |
25450 | WSTN | 0 | 0 | ||||||
25451 | WSTNA | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/8 | 200 |
25452 | WSTR | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/4 | 100 |
25453 | WSTWX | 0 | 0 | ||||||
25454 | WSWG | 2000 | 0.0010 | 0 | |||||
25455 | WSX | 0 | 395.41 | 393.77 | 395.41 | 393.60 | 0 | ||
25456 | WTAZX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.32 | 0 |
25457 | WTBA | 1000 | 16.5000 | 0 | |||||
25458 | WTBB | 0 | 0 | ||||||
25459 | WTBK | 1000 | 2 1/2 | 2 1/2 | 2 5/8 | 2500 | |||
25460 | WTBPX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.68 | 0 |
25461 | WTC | 0 | 0 | ||||||
25462 | WTCO | 1500 | 3.0000 | 3.0000 | 3.5000 | 0 | |||
25463 | WTDI | 10000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 10000 |
25464 | WTEC | 5000 | 4 7/16 | 4 1/2 | 4 1/2 | 4 3/8 | 4 7/16 | 4 1/2 | 39400 |
25465 | WTEIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
25466 | WTEK | 2000 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 2 3/4 | 3 1/16 | 2800 |
25467 | WTER | 3000 | 0.1400 | 0.1000 | 0.1400 | 0 | |||
25468 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | |||
25469 | WTGNX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
25470 | WTGRX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.67 | 0 |
25471 | WTHG | 1000 | 21 9/16 | 21 1/4 | 21 9/16 | 21 1/4 | 21 3/8 | 21 5/8 | 51000 |
25472 | WTHR | 0 | 0 | ||||||
25473 | WTI | 200 | 17 1/2 | 17 | 17 1/2 | 0 | |||
25474 | WTIBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
25475 | WTKWY | 0 | 0 | ||||||
25476 | WTLTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
25477 | WTMGX | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0 |
25478 | WTMO | 900 | 8.0625 | 8.0625 | 8.0625 | 8.0625 | 8.0000 | 9.0000 | 900 |
25479 | WTMVX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 |
25480 | WTNY | 200 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 200 |
25481 | WTORX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.54 | 0 |
25482 | WTR | 100 | 25 1/4 | 26 1/8 | 26 3/8 | 0 | |||
25483 | WTRBX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
25484 | WTRS | 600 | 4 1/4 | 4 1/4 | 4 3/4 | 0 | |||
25485 | WTS | 100 | 21 1/2 | 23 | 23 5/8 | 0 | |||
25486 | WTSL | 0 | 0 | ||||||
25487 | WTSLA | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 1100 |
25488 | WTSM | 3000 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | |||
25489 | WTSMW | 5000 | 3/8 | 1/4 | 5/8 | 0 | |||
25490 | WTSRX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.02 | 0 |
25491 | WTSTX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
25492 | WTT | 100 | 15 | 15 | 15 | 15 | 14 5/8 | 15 | 100 |
25493 | WTU | 100 | 20 5/8 | 20 3/4 | 20 3/4 | 20 5/8 | 2700 | ||
25494 | WTX | 500 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | |||
25495 | WTXU | 0 | 0 | ||||||
25496 | WTXUN | 100 | 60.6000 | 0 | |||||
25497 | WTZR | 0 | 0 | ||||||
25498 | WTZRA | 200 | 4 1/8 | 3 3/4 | 4 1/4 | 0 | |||
25499 | WUDSP | 4000 | 1.7700 | 1.6250 | 2.0000 | 0 | |||
25500 | WUFAX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 12.08 | 0 |
25501 | WUFBX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
25502 | WUFCX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
25503 | WUFFX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.55 | 0 |
25504 | WURT | 1000 | 0.0500 | 0 | |||||
25505 | WUSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.83 | 4.95 | 443 |
25506 | WVALX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 |
25507 | WVFC | 2500 | 19 1/8 | 18 1/4 | 19 1/4 | 0 | |||
25508 | WVFD | 1700 | 0.4687 | 0.3750 | 0.6250 | 0 | |||
25509 | WVPTF | 0 | 0 | ||||||
25510 | WVQ | 700 | 26 1/8 | 0 | |||||
25511 | WVTK | 0 | 0 | ||||||
25512 | WVVI | 1500 | 3 | 3 | 3 3/4 | 0 | |||
25513 | WW | 100 | 26 5/8 | 25 1/2 | 26 3/8 | 0 | |||
25514 | WWC | 500 | 9/32 | 9/32 | 5/8 | 0 | |||
25515 | WWCA | 500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
25516 | WWCI | 9500 | 0.1875 | 0.0800 | 0.3125 | 0 | |||
25517 | WWDI | 500 | 1.1875 | 1.1875 | 1.4375 | 0 | |||
25518 | WWOBX | 0 | 9.17 | 9.17 | 9.17 | 0 | |||
25519 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | |||
25520 | WWP | 1000 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | |||
25521 | WWTK | 1800 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 50500 |
25522 | WWTR | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 30 3/4 | 600 |
25523 | WWVY | 200 | 48.0000 | 0 | |||||
25524 | WWW | 100 | 28 7/8 | 29 | 29 3/8 | 0 | |||
25525 | WWY | 200 | 53 | 53 | 53 | 53 | 52 5/8 | 53 1/4 | 200 |
25526 | WX | 200 | 18 1/8 | 18 | 18 1/8 | 18 | 17 7/8 | 18 1/4 | 31200 |
25527 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | |||
25528 | WY | 100 | 42 7/8 | 43 | 43 1/4 | 42 7/8 | 42 5/8 | 43 1/8 | 2000 |
25529 | WYBP | 100 | 33.2500 | 0 | |||||
25530 | WYL | 100 | 34 3/8 | 33 1/4 | 33 3/4 | 0 | |||
25531 | WYMN | 700 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 30200 |
25532 | WYOM | 2000 | 0.0100 | 0 | |||||
25533 | WZR | 200 | 12 1/8 | 12 3/8 | 13 | 0 | |||
25534 | X | 300 | 33 5/8 | 33 3/8 | 33 5/8 | 33 3/8 | 33 1/4 | 33 5/8 | 1300 |
25535 | X-ACC | 0 | 0 | ||||||
25536 | X-AMC | 0 | 0 | ||||||
25537 | X.ABC | 0 | 0 | ||||||
25538 | X.ABO | 0 | 0 | ||||||
25539 | X.ACT | 0 | 0 | ||||||
25540 | X.ADP | 0 | 0 | ||||||
25541 | X.AGY | 0 | 0 | ||||||
25542 | X.ALD | 0 | 0 | ||||||
25543 | X.ALI | 0 | 0 | ||||||
25544 | X.AMD | 0 | 0 | ||||||
25545 | X.AMT | 0 | 0 | ||||||
25546 | X.ARC | 0 | 0 | ||||||
25547 | X.ARG | 0 | 0 | ||||||
25548 | X.ATB | 0 | 0 | ||||||
25549 | X.ATC | 0 | 0 | ||||||
25550 | X.AWS | 0 | 0 | ||||||
25551 | X.AWY | 0 | 0 | ||||||
25552 | X.BCB | 0 | 0 | ||||||
25553 | X.BCI | 0 | 0 | ||||||
25554 | X.BDB | 0 | 0 | ||||||
25555 | X.BDC | 0 | 0 | ||||||
25556 | X.BGP | 0 | 0 | ||||||
25557 | X.BRG | 0 | 0 | ||||||
25558 | X.BRW | 0 | 0 | ||||||
25559 | X.BTL | 0 | 0 | ||||||
25560 | X.BUC | 0 | 0 | ||||||
25561 | X.BUM | 0 | 0 | ||||||
25562 | X.BVM | 0 | 0 | ||||||
25563 | X.BWL | 0 | 0 | ||||||
25564 | X.CAL | 0 | 0 | ||||||
25565 | X.CBC | 0 | 0 | ||||||
25566 | X.CCN | 0 | 0 | ||||||
25567 | X.CCS | 0 | 0 | ||||||
25568 | X.CER | 0 | 0 | ||||||
25569 | X.CET | 0 | 0 | ||||||
25570 | X.CFV | 0 | 0 | ||||||
25571 | X.CGO | 0 | 0 | ||||||
25572 | X.CGX | 0 | 0 | ||||||
25573 | X.CHT | 0 | 0 | ||||||
25574 | X.CIV | 0 | 0 | ||||||
25575 | X.CJU | 0 | 0 | ||||||
25576 | X.CLI | 0 | 0 | ||||||
25577 | X.CLY | 0 | 0 | ||||||
25578 | X.CNN | 0 | 0 | ||||||
25579 | X.COX | 0 | 0 | ||||||
25580 | X.CPA | 0 | 0 | ||||||
25581 | X.CPE | 0 | 0 | ||||||
25582 | X.CRG | 0 | 0 | ||||||
25583 | X.CRL | 0 | 0 | ||||||
25584 | X.CRN | 0 | 0 | ||||||
25585 | X.CSC | 0 | 0 | ||||||
25586 | X.CTS | 0 | 0 | ||||||
25587 | X.DAL | 0 | 0 | ||||||
25588 | X.DDI | 0 | 0 | ||||||
25589 | X.DET | 0 | 0 | ||||||
25590 | X.DHL | 0 | 0 | ||||||
25591 | X.DMP | 0 | 0 | ||||||
25592 | X.DRC | 0 | 0 | ||||||
25593 | X.EIB | 0 | 0 | ||||||
25594 | X.EST | 0 | 0 | ||||||
25595 | X.EYG | 0 | 0 | ||||||
25596 | X.FFL | 0 | 0 | ||||||
25597 | X.FIN | 0 | 0 | ||||||
25598 | X.FIV | 0 | 0 | ||||||
25599 | X.FML | 0 | 0 | ||||||
25600 | X.FRM | 0 | 0 | ||||||
25601 | X.FRY | 0 | 0 | ||||||
25602 | X.FSV | 0 | 0 | ||||||
25603 | X.FTZ | 0 | 0 | ||||||
25604 | X.GAA | 0 | 0 | ||||||
25605 | X.GEN | 0 | 0 | ||||||
25606 | X.GMR | 0 | 0 | ||||||
25607 | X.GMS | 0 | 0 | ||||||
25608 | X.HAT | 0 | 0 | ||||||
25609 | X.HCD | 0 | 0 | ||||||
25610 | X.HEM | 0 | 0 | ||||||
25611 | X.HER | 0 | 0 | ||||||
25612 | X.HII | 0 | 0 | ||||||
25613 | X.HMC | 0 | 0 | ||||||
25614 | X.HNT | 0 | 0 | ||||||
25615 | X.HPF | 0 | 0 | ||||||
25616 | X.HRS | 0 | 0 | ||||||
25617 | X.HRT | 0 | 0 | ||||||
25618 | X.ISP | 0 | 0 | ||||||
25619 | X.ITH | 0 | 0 | ||||||
25620 | X.JBF | 0 | 0 | ||||||
25621 | X.JHM | 0 | 0 | ||||||
25622 | X.JPS | 0 | 0 | ||||||
25623 | X.KFI | 0 | 0 | ||||||
25624 | X.KIA | 0 | 0 | ||||||
25625 | X.KKR | 0 | 0 | ||||||
25626 | X.KLS | 0 | 0 | ||||||
25627 | X.KPM | 0 | 0 | ||||||
25628 | X.KPS | 0 | 0 | ||||||
25629 | X.LAS | 0 | 0 | ||||||
25630 | X.LJS | 0 | 0 | ||||||
25631 | X.LMG | 0 | 0 | ||||||
25632 | X.LON | 0 | 0 | ||||||
25633 | X.LZF | 0 | 0 | ||||||
25634 | X.MAF | 0 | 0 | ||||||
25635 | X.MGS | 0 | 0 | ||||||
25636 | X.MLI | 0 | 0 | ||||||
25637 | X.MML | 0 | 0 | ||||||
25638 | X.MOA | 0 | 0 | ||||||
25639 | X.MWD | 0 | 0 | ||||||
25640 | X.NEM | 0 | 0 | ||||||
25641 | X.NLI | 0 | 0 | ||||||
25642 | X.NMI | 0 | 0 | ||||||
25643 | X.NML | 0 | 0 | ||||||
25644 | X.NRU | 0 | 0 | ||||||
25645 | X.NUQ | 0 | 0 | ||||||
25646 | X.NWD | 0 | 0 | ||||||
25647 | X.NYI | 0 | 0 | ||||||
25648 | X.OPY | 0 | 0 | ||||||
25649 | X.PBE | 0 | 0 | ||||||
25650 | X.PFC | 0 | 0 | ||||||
25651 | X.PGC | 0 | 0 | ||||||
25652 | X.PHA | 0 | 0 | ||||||
25653 | X.PIC | 0 | 0 | ||||||
25654 | X.PLD | 0 | 0 | ||||||
25655 | X.PMK | 0 | 0 | ||||||
25656 | X.PMN | 0 | 0 | ||||||
25657 | X.PNT | 0 | 0 | ||||||
25658 | X.PRY | 0 | 0 | ||||||
25659 | X.PSK | 0 | 0 | ||||||
25660 | X.PSP | 0 | 0 | ||||||
25661 | X.PWH | 0 | 0 | ||||||
25662 | X.PYR | 0 | 0 | ||||||
25663 | X.RCM | 0 | 0 | ||||||
25664 | X.REG | 0 | 0 | ||||||
25665 | X.RET | 0 | 0 | ||||||
25666 | X.RG | 0 | 0 | ||||||
25667 | X.RIK | 0 | 0 | ||||||
25668 | X.RST | 0 | 0 | ||||||
25669 | X.RVL | 0 | 0 | ||||||
25670 | X.SAG | 0 | 0 | ||||||
25671 | X.SBD | 0 | 0 | ||||||
25672 | X.SCK | 0 | 0 | ||||||
25673 | X.SFL | 0 | 0 | ||||||
25674 | X.SFM | 0 | 0 | ||||||
25675 | X.SIF | 0 | 0 | ||||||
25676 | X.SKG | 0 | 0 | ||||||
25677 | X.SKT | 0 | 0 | ||||||
25678 | X.SLK | 0 | 0 | ||||||
25679 | X.SRM | 0 | 0 | ||||||
25680 | X.SSV | 0 | 0 | ||||||
25681 | X.STN | 0 | 0 | ||||||
25682 | X.SVA | 0 | 0 | ||||||
25683 | X.SWI | 0 | 0 | ||||||
25684 | X.TFS | 0 | 0 | ||||||
25685 | X.TMP | 0 | 0 | ||||||
25686 | X.TRA | 0 | 0 | ||||||
25687 | X.UAT | 0 | 0 | ||||||
25688 | X.UPS | 0 | 0 | ||||||
25689 | X.USA | 0 | 0 | ||||||
25690 | X.VGI | 0 | 0 | ||||||
25691 | X.VIS | 0 | 0 | ||||||
25692 | X.VSA | 0 | 0 | ||||||
25693 | X.VVI | 0 | 0 | ||||||
25694 | X.WCP | 0 | 0 | ||||||
25695 | X.WNR | 0 | 0 | ||||||
25696 | X.WRA | 0 | 0 | ||||||
25697 | X.WRM | 0 | 0 | ||||||
25698 | X.YGR | 0 | 0 | ||||||
25699 | XAA | 8200 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 8600 | ||
25700 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | |||
25701 | XAD | 0 | 0.7478 | 0.7463 | 0.7478 | 0.7444 | 0 | ||
25702 | XAL | 0 | 357.48 | 358.70 | 360.05 | 357.04 | 0 | ||
25703 | XAM | 0 | 546.35 | 543.92 | 546.37 | 543.88 | 0 | ||
25704 | XAO | 0 | 356.85 | 0 | |||||
25705 | XARPF | 0 | 0 | ||||||
25706 | XARTF | 0 | 0 | ||||||
25707 | XARWF | 0 | 0 | ||||||
25708 | XARZF | 0 | 0 | ||||||
25709 | XAT | 0 | 812.05 | 812.05 | 812.05 | 812.05 | 0 | ||
25710 | XATA | 100 | 7.5000 | 0 | |||||
25711 | XAU | 0 | 134.45 | 133.64 | 135.13 | 133.64 | 0 | ||
25712 | XAY | 0 | 0.7478 | 0.7460 | 0.7478 | 0.7444 | 0 | ||
25713 | XBD | 0 | 338.24 | 336.46 | 338.74 | 336.22 | 0 | ||
25714 | XBP | 0 | 1.5506 | 1.5500 | 1.5522 | 1.5489 | 0 | ||
25715 | XBS | 0 | 342.31 | 0 | |||||
25716 | XBX | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
25717 | XBY | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
25718 | XBZ | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
25719 | XCB | 0 | 120.11 | 118.65 | 120.16 | 118.62 | 0 | ||
25720 | XCD | 0 | 0.7350 | 0.7363 | 0.7365 | 0.7346 | 0 | ||
25721 | XCEL | 6000 | 2 1/8 | 2 5/16 | 2 3/8 | 2 1/8 | 2 1/8 | 2 5/16 | 38000 |
25722 | XCI | 0 | 223.13 | 223.42 | 225.05 | 222.70 | 0 | ||
25723 | XCL | 600 | 7/16 | 3/8 | 7/16 | 0 | |||
25724 | XCOM | 200 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/4 | 6700 |
25725 | XCP | 0 | 714.72 | 714.72 | 714.72 | 714.72 | 0 | ||
25726 | XCS | 0 | 950.76 | 950.76 | 950.76 | 950.76 | 0 | ||
25727 | XCV | 0 | 73.50 | 0.73 | 73.50 | 0.73 | 0 | ||
25728 | XDA | 0 | 0.6946 | 0.6945 | 0.6954 | 0.6936 | 0 | ||
25729 | XDB | 0 | 69.42 | 0.69 | 69.42 | 0.69 | 0 | ||
25730 | XDC | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
25731 | XDD | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
25732 | XDE | 0 | 0.6946 | 0.6945 | 0.6954 | 0.6936 | 0 | ||
25733 | XDF | 0 | 0.6946 | 0.6945 | 0.6954 | 0.6936 | 0 | ||
25734 | XDL | 0 | 0.6946 | 0.6945 | 0.6954 | 0.6936 | 0 | ||
25735 | XDM | 0 | 0.6946 | 0.6943 | 0.6954 | 0.6936 | 0 | ||
25736 | XDS | 0 | 0.6942 | 0.6938 | 0.6942 | 0.6936 | 0 | ||
25737 | XDY | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
25738 | XDZ | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
25739 | XEBC | 1000 | 0.0010 | 0 | |||||
25740 | XECM | 8000 | 3.5625 | 3.6250 | 4.1250 | 3.5625 | 3.5000 | 4.0000 | 9500 |
25741 | XEDR | 200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.7500 | 200 |
25742 | XEL | 100 | 20 | 20 1/4 | 20 3/4 | 0 | |||
25743 | XEN/U | 0 | 8 1/2 | 10 | 0 | ||||
25744 | XENO | 0 | 0 | ||||||
25745 | XENOU | 1000 | 9 1/8 | 8 7/8 | 9 3/4 | 0 | |||
25746 | XETA | 1500 | 10 1/4 | 10 3/4 | 10 7/8 | 9 3/4 | 10 1/4 | 10 7/8 | 25600 |
25747 | XETL | 2000 | 2.1250 | 2.0625 | 2.5000 | 0 | |||
25748 | XFF | 0 | 0.20258 | 0.20263 | 0.20288 | 0.20235 | 0 | ||
25749 | XFN | 0 | 638.11 | 638.11 | 638.11 | 638.11 | 0 | ||
25750 | XFR | 0 | 267.09 | 267.09 | 267.09 | 267.09 | 0 | ||
25751 | XFV | 0 | 202.58 | 0.20 | 202.58 | 0.20 | 0 | ||
25752 | XHC | 0 | 574.82 | 574.82 | 574.82 | 574.82 | 0 | ||
25753 | XHT | 0 | 794.91 | 794.91 | 794.91 | 794.91 | 0 | ||
25754 | XIA | 0 | 638.91 | 638.91 | 638.91 | 638.91 | 0 | ||
25755 | XICO | 1500 | 7 1/2 | 7 3/16 | 7 1/2 | 7 3/16 | 7 3/8 | 7 1/2 | 96900 |
25756 | XIH | 0 | 639.63 | 639.63 | 639.63 | 639.63 | 0 | ||
25757 | XII | 0 | 641.74 | 639.63 | 641.75 | 639.25 | 0 | ||
25758 | XIO | 0 | 638.20 | 638.20 | 638.20 | 638.20 | 0 | ||
25759 | XIOX | 400 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | |||
25760 | XIRC | 1000 | 12 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 128000 |
25761 | XIS | 0 | 154.19 | 154.48 | 155.53 | 153.19 | 0 | ||
25762 | XITC | 3000 | 0.2800 | 0.2800 | 0.2800 | 0.2600 | 0.2200 | 0.2800 | 6000 |
25763 | XJJ | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
25764 | XJV | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
25765 | XJY | 0 | 0 | ||||||
25766 | XJZ | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
25767 | XL | 6400 | 61 1/4 | 59 1/2 | 60 | 0 | |||
25768 | XLCC | 100 | 0.0010 | 0 | |||||
25769 | XLCCP | 1200 | 0.0010 | 0 | |||||
25770 | XLCp | 1000 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 1300 | ||
25771 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | |||
25772 | XLND | 0 | 0 | ||||||
25773 | XLNX | 100 | 30 1/4 | 31 3/4 | 32 | 30 1/4 | 30 1/4 | 30 3/8 | 141400 |
25774 | XLT | 0 | 54.60 | 54.39 | 54.61 | 54.35 | 0 | ||
25775 | XLTC | 1000 | 7 5/8 | 7 1/4 | 7 5/8 | 7 7/32 | 7 3/8 | 7 5/8 | 166200 |
25776 | XLTCP | 300 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/2 | 500 |
25777 | XLTCW | 1500 | 1 3/4 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 45400 |
25778 | XLX | 0 | 0 | ||||||
25779 | XMA | 0 | 543.41 | 543.41 | 543.41 | 543.41 | 0 | ||
25780 | XMAS | 0 | 0 | ||||||
25781 | XMH | 0 | 543.93 | 543.93 | 543.93 | 543.93 | 0 | ||
25782 | XMI | 0 | 545.98 | 543.93 | 546.13 | 543.52 | 0 | ||
25783 | XMN | 0 | 183.18 | 183.18 | 183.18 | 183.18 | 0 | ||
25784 | XMO | 0 | 542.88 | 542.88 | 542.88 | 542.88 | 0 | ||
25785 | XMV | 0 | 544.90 | 0 | |||||
25786 | XNC | 0 | 1052.46 | 1052.46 | 1052.46 | 1052.46 | 0 | ||
25787 | XNE | 0 | 920.47 | 920.47 | 920.47 | 920.47 | 0 | ||
25788 | XNET | 700 | 12 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 18000 |
25789 | XNG | 0 | 272.27 | 266.85 | 272.52 | 266.85 | 0 | ||
25790 | XNR | 0 | 256.68 | 256.68 | 256.68 | 256.68 | 0 | ||
25791 | XNVA | 0 | 0 | ||||||
25792 | XNVAX | 0 | 0 | ||||||
25793 | XNVAY | 700 | 4 | 4 1/8 | 4 1/8 | 4 | 3 5/8 | 4 1/8 | 1400 |
25794 | XOC | 0 | 414.12 | 415.22 | 417.43 | 413.43 | 0 | ||
25795 | XOI | 0 | 331.69 | 329.24 | 331.84 | 329.24 | 0 | ||
25796 | XOMA | 2500 | 4 5/8 | 4 11/16 | 4 11/16 | 4 9/16 | 4 5/8 | 4 11/16 | 216500 |
25797 | XON | 300 | 84 1/4 | 83 1/4 | 84 1/4 | 83 1/4 | 84 1/8 | 84 3/8 | 5800 |
25798 | XONO | 0 | 0 | ||||||
25799 | XOPC | 2000 | 2.2500 | 1.5000 | 2.5000 | 0 | |||
25800 | XPC | 200 | 42 | 0 | |||||
25801 | XPED | 100 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 25900 |
25802 | XPI | 0 | 550.33 | 550.33 | 550.33 | 550.33 | 0 | ||
25803 | XPLR | 14000 | 1 5/8 | 1 5/8 | 2 1/8 | 0 | |||
25804 | XPRS | 0 | 0 | ||||||
25805 | XPRSA | 300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 | 7 3/8 | 3900 |
25806 | XPRT | 700 | 12 1/4 | 12 | 12 1/4 | 12 | 12 | 12 1/2 | 2500 |
25807 | XRAY | 200 | 39 | 39 1/4 | 39 1/2 | 39 | 39 | 39 1/2 | 21500 |
25808 | XRI | 0 | 1472.92 | 1472.92 | 1472.92 | 1472.92 | 0 | ||
25809 | XRIT | 300 | 16 | 16 | 16 1/8 | 15 1/2 | 15 3/4 | 16 1/8 | 25300 |
25810 | XRX | 600 | 132 5/8 | 131 1/4 | 131 7/8 | 0 | |||
25811 | XRXpA | 500 | 54 1/2 | 0 | |||||
25812 | XSA | 0 | 1691.60 | 1691.60 | 1691.60 | 1691.60 | 0 | ||
25813 | XSC | 0 | 789.99 | 789.99 | 789.99 | 789.99 | 0 | ||
25814 | XSCR | 2500 | 13/16 | 25/32 | 13/16 | 25/32 | 25/32 | 15/16 | 4000 |
25815 | XSD | 0 | 0 | ||||||
25816 | XSF | 0 | 0.8597 | 0.8601 | 0.8620 | 0.8583 | 0 | ||
25817 | XSI | 0 | 1454.42 | 1454.42 | 1454.42 | 1454.42 | 0 | ||
25818 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
25819 | XSV | 0 | 643.31 | 0 | |||||
25820 | XSY | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
25821 | XSYS | 1000 | 4 15/16 | 4 15/16 | 5 1/16 | 4 15/16 | 4 7/8 | 5 1/16 | 6900 |
25822 | XSYSW | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 3/4 | 3000 |
25823 | XSZ | 0 | 85.97 | 0.86 | 85.97 | 0.85 | 0 | ||
25824 | XTC | 0 | 399.04 | 400.31 | 400.80 | 398.26 | 0 | ||
25825 | XTEL | 0 | 0 | ||||||
25826 | XTO | 200 | 17 1/8 | 18 3/8 | 18 7/8 | 0 | |||
25827 | XTON | 500 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 7/16 | 5500 |
25828 | XTONG | 10 | 83 | 83 | 87 | 0 | |||
25829 | XTR | 100 | 42 3/8 | 39 5/8 | 40 3/8 | 0 | |||
25830 | XTRD | 0 | 0 | ||||||
25831 | XTRR | 0 | 0 | ||||||
25832 | XTV | 0 | 383.87 | 0 | |||||
25833 | XTX | 600 | 10 3/8 | 0 | |||||
25834 | XUPS | 100 | 14 1/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 400 |
25835 | XUS | 5100 | 7 1/8 | 7 | 7 1/8 | 7 | 5600 | ||
25836 | XVA | 0 | 140.54 | 139.94 | 140.87 | 139.92 | 0 | ||
25837 | XVB | 0 | 139.20 | 138.13 | 139.46 | 138.13 | 0 | ||
25838 | XVL | 0 | 57.18 | 57.04 | 57.18 | 57.01 | 0 | ||
25839 | XYVI | 300 | 0.3750 | 0.3750 | 0.4687 | 0 | |||
25840 | XYX | 1000 | 1 13/16 | 0 | |||||
25841 | XpA | 100 | 48 7/8 | 49 | 49 | 48 7/8 | 900 | ||
25842 | Y | 100 | 189 1/2 | 198 | 199 1/8 | 0 | |||
25843 | Y.AKG | 0 | 0 | ||||||
25844 | Y.AKR | 0 | 0 | ||||||
25845 | Y.AMG | 0 | 0 | ||||||
25846 | Y.BDY | 0 | 0 | ||||||
25847 | Y.CRS | 0 | 0 | ||||||
25848 | Y.CUL | 0 | 0 | ||||||
25849 | Y.DNB | 0 | 0 | ||||||
25850 | Y.DYN | 0 | 0 | ||||||
25851 | Y.FSK | 0 | 0 | ||||||
25852 | Y.HAF | 0 | 0 | ||||||
25853 | Y.HAV | 0 | 0 | ||||||
25854 | Y.HWL | 0 | 0 | ||||||
25855 | Y.KOP | 0 | 0 | ||||||
25856 | Y.KVA | 0 | 0 | ||||||
25857 | Y.KYM | 0 | 0 | ||||||
25858 | Y.LKI | 0 | 0 | ||||||
25859 | Y.MTM | 0 | 0 | ||||||
25860 | Y.MTR | 0 | 0 | ||||||
25861 | Y.MVS | 0 | 0 | ||||||
25862 | Y.NES | 0 | 0 | ||||||
25863 | Y.NOK | 0 | 0 | ||||||
25864 | Y.ORB | 0 | 0 | ||||||
25865 | Y.ORK | 0 | 0 | ||||||
25866 | Y.PNV | 0 | 0 | ||||||
25867 | Y.PTK | 0 | 0 | ||||||
25868 | Y.RBR | 0 | 0 | ||||||
25869 | Y.REP | 0 | 0 | ||||||
25870 | Y.RTK | 0 | 0 | ||||||
25871 | Y.SMP | 0 | 0 | ||||||
25872 | Y.SOL | 0 | 0 | ||||||
25873 | Y.SPT | 0 | 0 | ||||||
25874 | Y.TOD | 0 | 0 | ||||||
25875 | Y.UBF | 0 | 0 | ||||||
25876 | Y.VFO | 0 | 0 | ||||||
25877 | Y.VRD | 0 | 0 | ||||||
25878 | YAAKA | 30000 | 0.1500 | 0 | |||||
25879 | YACKX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
25880 | YAMAY | 0 | 0 | ||||||
25881 | YANB | 100 | 16 | 16 | 16 | 16 | 15 3/4 | 16 | 400 |
25882 | YAVA | 200 | 2.5000 | 0 | |||||
25883 | YBTV | 0 | 0 | ||||||
25884 | YBTVA | 2500 | 25 | 25 | 25 | 25 | 25 | 26 | 2000 |
25885 | YBW/WS | 5000 | 2 | 0 | |||||
25886 | YDM | 0 | 69.46 | 0.69 | 69.46 | 0.69 | 0 | ||
25887 | YELL | 100 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 18700 |
25888 | YES | 300 | 25 1/2 | 25 1/2 | 26 | 0 | |||
25889 | YESS | 5000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 26700 |
25890 | YESSW | 800 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 5900 |
25891 | YFED | 100 | 16 3/8 | 16 1/4 | 17 1/4 | 0 | |||
25892 | YFF | 0 | 202.58 | 0.20 | 202.58 | 0.20 | 0 | ||
25893 | YGEFX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.80 | 0 |
25894 | YILD | 10000 | 4 63/64 | 4 7/8 | 5 | 0 | |||
25895 | YILDU | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/8 | 1000 |
25896 | YILDW | 500 | 2 5/8 | 2 7/16 | 2 11/16 | 0 | |||
25897 | YILDZ | 4100 | 1 3/8 | 1 3/8 | 1 7/8 | 0 | |||
25898 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | |||
25899 | YJACF | 0 | 0 | ||||||
25900 | YJY | 0 | 94.93 | 94.93 | 94.93 | 94.93 | 0 | ||
25901 | YLD | 100 | 5 3/4 | 5 1/2 | 5 5/8 | 0 | |||
25902 | YLH | 400 | 6 5/8 | 6 3/4 | 6 7/8 | 0 | |||
25903 | YLT | 100 | 6 | 5 7/8 | 6 1/4 | 0 | |||
25904 | YNW/WS | 800 | 2 | 0 | |||||
25905 | YOBK | 1700 | 9.0000 | 9.0000 | 10.0000 | 0 | |||
25906 | YOCM | 500 | 2 1/4 | 2 | 2 1/2 | 0 | |||
25907 | YONK | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 25 | 200 |
25908 | YORK | 1000 | 7 1/4 | 7 1/4 | 7 1/2 | 7 | 7 1/8 | 7 3/8 | 78700 |
25909 | YORW | 100 | 67.0000 | 0 | |||||
25910 | YPF | 6900 | 22 3/4 | 22 3/4 | 23 1/4 | 0 | |||
25911 | YPW/WS | 1000 | 7 1/2 | 0 | |||||
25912 | YPX | 0 | 155.06 | 1.55 | 155.06 | 1.54 | 0 | ||
25913 | YRK | 100 | 47 | 47 | 47 | 47 | 46 3/8 | 46 3/4 | 100 |
25914 | YSCO | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/4 | 1 7/8 | 100 |
25915 | YSII | 100 | 15 1/4 | 15 3/8 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 600 |
25916 | YUMY | 5000 | 0.0020 | 0 | |||||
25917 | Z | 600 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/4 | 700 |
25918 | Z.ADI | 0 | 0 | ||||||
25919 | Z.ARS | 0 | 0 | ||||||
25920 | Z.BBB | 0 | 0 | ||||||
25921 | Z.BBC | 0 | 0 | ||||||
25922 | Z.CFR | 0 | 0 | ||||||
25923 | Z.CIG | 0 | 0 | ||||||
25924 | Z.CSH | 0 | 0 | ||||||
25925 | Z.EMS | 0 | 0 | ||||||
25926 | Z.EWP | 0 | 0 | ||||||
25927 | Z.GLB | 0 | 0 | ||||||
25928 | Z.HOL | 0 | 0 | ||||||
25929 | Z.LG | 0 | 0 | ||||||
25930 | Z.LNZ | 0 | 0 | ||||||
25931 | Z.LOG | 0 | 0 | ||||||
25932 | Z.NES | 0 | 0 | ||||||
25933 | Z.OEB | 0 | 0 | ||||||
25934 | Z.OPTX | 0 | 0 | ||||||
25935 | Z.REI | 0 | 0 | ||||||
25936 | Z.RNT | 0 | 0 | ||||||
25937 | Z.ROC | 0 | 0 | ||||||
25938 | Z.SAL | 0 | 0 | ||||||
25939 | Z.SAN | 0 | 0 | ||||||
25940 | Z.SAR | 0 | 0 | ||||||
25941 | Z.SBK | 0 | 0 | ||||||
25942 | Z.SBV | 0 | 0 | ||||||
25943 | Z.SR | 0 | 0 | ||||||
25944 | Z.WIN | 0 | 0 | ||||||
25945 | Z.ZEL | 0 | 0 | ||||||
25946 | Z052 | 0 | 0 | ||||||
25947 | Z105 | 0 | 0 | ||||||
25948 | Z208 | 0 | 0 | ||||||
25949 | Z212 | 0 | 0 | ||||||
25950 | Z225 | 0 | 0 | ||||||
25951 | Z241 | 0 | 0 | ||||||
25952 | Z2794 | 0 | 0 | ||||||
25953 | Z2958 | 0 | 0 | ||||||
25954 | Z315 | 0 | 0 | ||||||
25955 | Z327 | 0 | 0 | ||||||
25956 | Z4142 | 0 | 0 | ||||||
25957 | Z644 | 0 | 0 | ||||||
25958 | Z646 | 0 | 0 | ||||||
25959 | Z661 | 0 | 0 | ||||||
25960 | Z885 | 0 | 0 | ||||||
25961 | ZALE | 18300 | 15 1/2 | 15 1/4 | 15 5/8 | 15 1/4 | 15 1/2 | 15 3/4 | 100700 |
25962 | ZALEW | 500 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 5/8 | 1500 |
25963 | ZAMS | 200 | 0.0010 | 0 | |||||
25964 | ZANA | 5000 | 3 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/16 | 42000 |
25965 | ZANAW | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 200 |
25966 | ZAP | 0 | 0 | ||||||
25967 | ZAPAX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.72 | 0 |
25968 | ZAPCX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 |
25969 | ZAPP | 15400 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.2100 | 15400 |
25970 | ZAPPP | 100 | 0.1250 | 0 | |||||
25971 | ZAPS | 1500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 7/8 | 1500 |
25972 | ZAS | 100 | 10 | 4 | 34 | 0 | |||
25973 | ZAXS | 1500 | 3.0000 | 0 | |||||
25974 | ZBAR | 7500 | 0.0100 | 0 | |||||
25975 | ZBRA | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 5500 |
25976 | ZBSTQ | 600 | 0.0010 | 0 | |||||
25977 | ZCAD | 500 | 8 1/4 | 8 5/16 | 8 3/8 | 8 3/16 | 8 3/16 | 8 5/16 | 17600 |
25978 | ZCL | 0 | 0 | ||||||
25979 | ZCO | 48000 | 16 3/4 | 0 | |||||
25980 | ZCON | 2500 | 11 1/2 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 | 4200 |
25981 | ZDI | 0 | 0.17 | 0 | |||||
25982 | ZDM | 0 | 0.21 | 0 | |||||
25983 | ZDN | 0 | 0 | ||||||
25984 | ZDO | 0 | 0 | ||||||
25985 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | ||||
25986 | ZEEN | 25000 | 0.0010 | 0 | |||||
25987 | ZEI | 300 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | |||
25988 | ZEN | 200 | 56 1/2 | 58 1/8 | 58 3/4 | 0 | |||
25989 | ZENO | 2000 | 0.0010 | 0 | |||||
25990 | ZEON | 100 | 1.0000 | 0 | |||||
25991 | ZERN | 0 | 0 | ||||||
25992 | ZEUS | 3500 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 8700 |
25993 | ZEw | 0 | 0 | ||||||
25994 | ZF | 400 | 11 | 11 | 11 1/8 | 0 | |||
25995 | ZFAX | 5000 | 2.0000 | 2.0000 | 2.0000 | 1.9375 | 1.9375 | 2.0000 | 5400 |
25996 | ZGSXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.33 | 5.50 | 595 |
25997 | ZGVAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 |
25998 | ZGVCX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
25999 | ZHOM | 1200 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/2 | 1200 |
26000 | ZID | 0 | 0.07 | 0 | |||||
26001 | ZIDR | 4300 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
26002 | ZIF | 100 | 6 3/8 | 6 1/2 | 6 7/8 | 0 | |||
26003 | ZIGO | 400 | 23 3/4 | 23 3/4 | 24 1/4 | 23 1/4 | 23 3/4 | 24 1/4 | 38200 |
26004 | ZILA | 1000 | 5 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 | 9900 |
26005 | ZIMR | 0 | 0 | ||||||
26006 | ZIN | 0 | 140.90 | 0 | |||||
26007 | ZING | 100 | 13 | 12 1/2 | 13 | 12 1/4 | 11 1/2 | 13 | 23800 |
26008 | ZION | 800 | 73 3/4 | 73 3/4 | 74 | 73 3/4 | 73 3/4 | 74 1/4 | 24700 |
26009 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | |||
26010 | ZITI | 11600 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
26011 | ZITL | 400 | 11 3/4 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 9100 |
26012 | ZIU | 11000 | 116 1/8 | 0 | |||||
26013 | ZKEM | 2000 | 8 1/4 | 8 | 8 1/4 | 0 | |||
26014 | ZKEMW | 5000 | 4 3/8 | 4 | 4 3/8 | 0 | |||
26015 | ZLG | 1000 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 7/8 | 35 1/4 | 1000 |
26016 | ZLII | 400 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
26017 | ZLOG | 0 | 0 | ||||||
26018 | ZMAAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.33 | 0 |
26019 | ZMACX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
26020 | ZMD | 0 | 0.04 | 0 | |||||
26021 | ZMN | 0 | 50.04 | 0 | |||||
26022 | ZMS | 0 | 8.00 | 0 | |||||
26023 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | |||
26024 | ZMX | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 100 | ||
26025 | ZNCO | 1000 | 10.2500 | 10.0000 | 10.7500 | 0 | |||
26026 | ZNG | 500 | 7 1/8 | 10 1/2 | 11 3/4 | 0 | |||
26027 | ZNIC | 3000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
26028 | ZNRG | 500 | 7 | 6 3/8 | 6 7/8 | 0 | |||
26029 | ZNRGW | 2100 | 2 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 70800 |
26030 | ZNT | 300 | 20 3/8 | 21 1/8 | 22 | 0 | |||
26031 | ZNTX | 14400 | 1.2000 | 1.0000 | 3.0000 | 0 | |||
26032 | ZNXS | 2000 | 1 | 1/2 | 3/4 | 377200 | |||
26033 | ZOLL | 7500 | 10 | 10 | 10 | 9 7/8 | 9 7/8 | 10 | 67900 |
26034 | ZOLT | 200 | 16 3/8 | 16 1/2 | 17 | 16 1/8 | 16 1/4 | 17 | 6000 |
26035 | ZONA | 900 | 10 5/8 | 11 1/2 | 11 3/4 | 10 5/8 | 10 1/2 | 11 1/4 | 18200 |
26036 | ZONE | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 37200 |
26037 | ZONEL | 25 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 1/2 | 25 |
26038 | ZOOM | 1000 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/8 | 18 3/8 | 18 7/8 | 7200 |
26039 | ZOS | 1000 | 3 1/8 | 3 1/4 | 3 5/8 | 0 | |||
26040 | ZPS | 100 | 1/32 | 3/4 | 0 | ||||
26041 | ZRAN | 500 | 21 | 20 1/4 | 21 | 0 | |||
26042 | ZRC | 300 | 29 1/2 | 30 1/8 | 30 1/2 | 0 | |||
26043 | ZRN | 100 | 21 7/8 | 20 1/2 | 20 7/8 | 0 | |||
26044 | ZRO | 300 | 16 1/2 | 16 1/4 | 16 3/4 | 0 | |||
26045 | ZRU | 0 | 31.24 | 31.22 | 31.24 | 31.16 | 0 | ||
26046 | ZSE | 700 | 21 3/4 | 22 | 22 | 21 3/4 | 21 1/4 | 21 3/4 | 1400 |
26047 | ZSEV | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 21 1/4 | 22 1/4 | 1100 |
26048 | ZSTAX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.38 | 0 |
26049 | ZSTCX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
26050 | ZTEC | 200 | 11 5/8 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 3000 |
26051 | ZTR | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 2000 |
26052 | ZUET | 3000 | 0.5000 | 0 | |||||
26053 | ZVXI | 100 | 4.5000 | 3.7500 | 4.5000 | 0 | |||
26054 | ZVXIU | 5000 | 4.2500 | 4.1250 | 5.2500 | 0 | |||
26055 | ZXB | 0 | 50.30 | 50.40 | 50.40 | 50.30 | 0 | ||
26056 | ZXN | 0 | 58.10 | 0 | |||||
26057 | ZYAB | 1 | 10 | 10 | 12 | 0 | |||
26058 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | |||
26059 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | |||
26060 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | |||
26061 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | |||
26062 | ZYGN | 200 | 4.5000 | 4.5000 | 5.5000 | 0 | |||
26063 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | |||
26064 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | |||
26065 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | |||
26066 | ZYSBB | 1000 | 10 | 10 | 10 7/8 | 0 | |||
26067 | ZYSCC | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
26068 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 13/32 | 0 | |||
26069 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | |||
26070 | ZYSFF | 500 | 11 1/4 | 11 1/4 | 11 3/8 | 0 | |||
26071 | ZYSGG | 200 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | |||
26072 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | |||
26073 | ZYSII | 1000 | 5 | 5 | 7 | 0 | |||
26074 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | |||
26075 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
26076 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | |||
26077 | ZYSMM | 1000 | 10 3/8 | 10 3/8 | 10 5/8 | 0 | |||
26078 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
26079 | ZYSOO | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
26080 | ZYSPP | 100 | 11 1/2 | 11 1/4 | 11 3/4 | 0 | |||
26081 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | |||
26082 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | |||
26083 | ZYSSS | 100 | 12 | 12 | 13 | 0 | |||
26084 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
26085 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | |||
26086 | ZYSYY | 400 | 11 1/2 | 0 | |||||
26087 | ZYX | 0 | 0 | ||||||
26088 | ZYYSF | 0 | 0 | ||||||
26089 | ZZY | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
26090 | ZZZ | 200 | 1 | 0 | |||||
26091 | ZpA | 100 | 75 3/8 | 70 | 72 1/2 | 0 | |||
26092 | [LLY | 0 | 0 | ||||||
26093 | ] | 0 | 0 | ||||||
26094 | AAC%02 | 35 | 9 | 0 | |||||
26095 | AAG%01 | 25 | 94 | 100 | 0 | ||||
26096 | AAG%03 | 0 | 0 | ||||||
26097 | AAM%02 | 49 | 104 5/8 | 103 | 0 | ||||
26098 | AAMS%02 | 10 | 105 | 104 | 0 | ||||
26099 | AB%05 | 0 | 0 | ||||||
26100 | ABF%01 | 10 | 102 | 100 3/4 | 0 | ||||
26101 | ACH%A | 10 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 83 | 84 1/2 | 10 |
26102 | ACK%08 | 5 | 122 | 119 | 0 | ||||
26103 | ACT%97 | 1 | 99 1/2 | 99 3/4 | 99 3/4 | 99 1/2 | 99 1/2 | 102 | 8 |
26104 | ACT%98 | 10 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/8 | 97 3/4 | 10 |
26105 | ACT%99 | 7 | 99 | 98 | 99 | 0 | |||
26106 | ADI%00 | 5 | 106 1/4 | 106 1/4 | 0 | ||||
26107 | ADT%ZR10 | 4 | 46 1/4 | 46 1/4 | 49 | 0 | |||
26108 | ADV%08 | 5 | 101 | 101 | 101 | 101 | 99 | 101 | 5 |
26109 | AEX%A | 5 | 108 | 106 | 109 | 0 | |||
26110 | AFC%25 | 0 | 0 | ||||||
26111 | AFD%30 | 5 | 68 | 64 | 67 1/2 | 0 | |||
26112 | AFD%30. | 10 | 62 1/4 | 64 | 69 | 0 | |||
26113 | AFDB%03 | 0 | 0 | ||||||
26114 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | ||||
26115 | AFDB%D95 | 5 | 100 | 101 | 0 | ||||
26116 | AFDB%N95 | 0 | 100 | 0 | |||||
26117 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | |||
26118 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | |||
26119 | AFI%U | 1 | 96 | 99 | 118 | 0 | |||
26120 | AFI%Z | 10 | 99 1/2 | 104 | 115 | 0 | |||
26121 | AG%08 | 10 | 258 1/2 | 0 | |||||
26122 | AGRB%47 | 0 | 0 | ||||||
26123 | AGRB%48 | 0 | 0 | ||||||
26124 | AHP%97 | 18 | 103 | 102 | 103 | 102 | 101 | 102 | 20 |
26125 | AIN%02 | 2 | 89 5/8 | 89 7/8 | 94 | 0 | |||
26126 | AKS%04 | 5 | 111 | 110 1/8 | 113 | 0 | |||
26127 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | ||||
26128 | ALC%A | 15 | 104 | 104 | 0 | ||||
26129 | ALD%02 | 3 | 113 3/4 | 113 7/8 | 0 | ||||
26130 | ALD%03 | 10 | 108 1/2 | 107 1/8 | 0 | ||||
26131 | ALD%16 | 5 | 109 | 107 3/8 | 0 | ||||
26132 | ALD%ZR00 | 10 | 74 3/4 | 74 3/4 | 74 3/4 | 74 3/4 | 74 3/4 | 76 | 10 |
26133 | ALD%ZR96 | 1 | 99 17/32 | 99 17/32 | 99 7/8 | 0 | |||
26134 | ALD%ZR98 | 8 | 84 5/8 | 84 3/4 | 85 1/2 | 0 | |||
26135 | ALD%ZRA01 | 25 | 71 | 70 5/8 | 0 | ||||
26136 | ALD%ZRA03 | 10 | 62 3/8 | 60 3/4 | 62 3/8 | 0 | |||
26137 | ALD%ZRA05 | 15 | 53 1/8 | 52 3/4 | 53 5/8 | 0 | |||
26138 | ALD%ZRA07 | 20 | 45 3/4 | 46 1/8 | 47 5/8 | 0 | |||
26139 | ALD%ZRA09 | 15 | 39 1/4 | 39 1/4 | 39 5/8 | 0 | |||
26140 | ALD%ZRA97 | 20 | 90 1/2 | 91 | 92 | 0 | |||
26141 | ALD%ZRA99 | 15 | 80 1/8 | 80 1/8 | 81 1/8 | 0 | |||
26142 | ALK%05 | 10 | 101 1/2 | 105 5/8 | 0 | ||||
26143 | ALK%14 | 10 | 85 | 85 | 85 | 85 | 83 1/2 | 85 | 10 |
26144 | ALP%21 | 1 | 106 | 101 1/4 | 106 | 0 | |||
26145 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | |||
26146 | ALS%02. | 0 | 103 3/4 | 0 | |||||
26147 | ALW%14 | 5 | 83 5/8 | 83 5/8 | 83 5/8 | 83 5/8 | 83 5/8 | 86 | 5 |
26148 | AMA%A | 6 | 68 | 66 1/4 | 73 | 0 | |||
26149 | AMA%B | 5 | 95 1/2 | 92 | 0 | ||||
26150 | AMB%03 | 5 | 111 1/2 | 110 1/8 | 115 | 0 | |||
26151 | AMB%16 | 12 | 104 3/4 | 104 3/4 | 105 1/4 | 0 | |||
26152 | AMB%21 | 1 | 107 1/4 | 108 | 0 | ||||
26153 | AMB%23 | 10 | 100 | 100 | 0 | ||||
26154 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | ||||
26155 | AMB%M99 | 5 | 102 | 102 | 0 | ||||
26156 | AME%04 | 58 | 111 | 109 | 0 | ||||
26157 | AMGF%03 | 2 | 99 | 97 1/8 | 0 | ||||
26158 | AMGF%09 | 0 | 105 1/8 | 0 | |||||
26159 | AMR%16 | 1 | 111 5/8 | 110 3/8 | 112 1/4 | 0 | |||
26160 | AMR%24 | 2 | 103 1/2 | 102 1/2 | 0 | ||||
26161 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | |||
26162 | AMR%J98 | 14 | 95 3/4 | 95 3/8 | 100 | 0 | |||
26163 | AMR%N98 | 10 | 104 1/2 | 104 | 104 3/4 | 0 | |||
26164 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | ||||
26165 | ANCO%16 | 20 | 106 | 106 | 107 7/8 | 0 | |||
26166 | ANN%00 | 10 | 84 5/8 | 83 5/8 | 84 3/4 | 83 5/8 | 84 1/8 | 84 5/8 | 91 |
26167 | ANP%21 | 5 | 110 1/4 | 0 | |||||
26168 | ANP%24 | 0 | 82 | 0 | |||||
26169 | ANP%25 | 0 | 78 | 0 | |||||
26170 | AOC%02 | 0 | 98 | 0 | |||||
26171 | AOC%99 | 7 | 102 1/2 | 100 1/8 | 104 | 0 | |||
26172 | APA%02 | 9 | 112 1/4 | 111 3/4 | 116 | 0 | |||
26173 | APD%21 | 25 | 102 | 103 1/2 | 0 | ||||
26174 | APL | 92 | 101 3/4 | 0 | |||||
26175 | APL% | 0 | 102 | 102 1/2 | 0 | ||||
26176 | ARC%05 | 7 | 131 | 131 | 0 | ||||
26177 | ARC%16 | 5 | 128 7/8 | 127 1/8 | 134 | 0 | |||
26178 | ARC%97 | 10 | 100 | 100 | 100 | 100 | 99 1/2 | 101 | 10 |
26179 | ARC%Y11 | 7 | 121 3/8 | 121 | 123 1/4 | 0 | |||
26180 | ARR%01 | 0 | 95 | 0 | |||||
26181 | ARR%99 | 0 | 95 | 0 | |||||
26182 | ARV%14 | 8 | 100 | 99 1/4 | 0 | ||||
26183 | ARX%A | 30 | 99 | 98 1/2 | 0 | ||||
26184 | AS%00 | 4 | 99 3/4 | 99 5/8 | 0 | ||||
26185 | AS%01 | 1 | 97 | 97 1/2 | 102 3/4 | 0 | |||
26186 | AS%99 | 2 | 101 | 104 | 0 | ||||
26187 | ASH%14 | 5 | 101 1/2 | 100 | 101 | 0 | |||
26188 | ASIA%01 | 10 | 94 | 95 | 0 | ||||
26189 | ASIA%96 | 5 | 90 | 99 | 0 | ||||
26190 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | ||||
26191 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | ||||
26192 | ASNA%09 | 0 | 103 1/8 | 0 | |||||
26193 | ASNA%DC01 | 10 | 97 1/4 | 91 1/4 | 0 | ||||
26194 | ASZ%02 | 5 | 96 1/4 | 95 1/2 | 0 | ||||
26195 | ATC%A | 5 | 50 1/2 | 49 1/2 | 52 | 0 | |||
26196 | AUD%ZR12 | 9 | 49 | 48 1/2 | 51 3/4 | 0 | |||
26197 | AUR%A | 2 | 67 3/4 | 64 | 67 3/4 | 0 | |||
26198 | AUR%C | 1 | 88 1/2 | 86 1/2 | 0 | ||||
26199 | AUR%D | 22 | 89 | 88 | 0 | ||||
26200 | AUT%06 | 15 | 107 | 103 | 0 | ||||
26201 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | |||
26202 | AXCR%00 | 6 | 101 1/2 | 100 | 0 | ||||
26203 | AY%98 | 2 | 91 1/2 | 92 | 95 | 0 | |||
26204 | AZA%ZR14 | 1 | 42 | 42 1/4 | 42 1/4 | 42 | 41 | 42 | 16 |
26205 | BA%96 | 10 | 100 3/8 | 100 3/8 | 100 3/4 | 0 | |||
26206 | BAC%Y96 | 0 | 0 | ||||||
26207 | BACR%03 | 46 | 109 | 102 1/8 | 0 | ||||
26208 | BBC%03 | 0 | 95 1/8 | 0 | |||||
26209 | BBC%11 | 10 | 92 3/4 | 92 | 94 5/8 | 0 | |||
26210 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | |||
26211 | BBI%01 | 25 | 111 3/8 | 111 3/8 | 0 | ||||
26212 | BBI%03 | 10 | 118 1/4 | 118 1/4 | 118 1/4 | 118 1/4 | 118 5/8 | 122 | 10 |
26213 | BBI%07 | 4 | 111 | 109 1/8 | 0 | ||||
26214 | BBI%99 | 29 | 107 | 105 7/8 | 0 | ||||
26215 | BBN%12 | 14 | 122 | 122 | 0 | ||||
26216 | BBY%00 | 20 | 98 1/4 | 98 | 98 1/4 | 98 | 98 1/8 | 98 1/4 | 45 |
26217 | BBY%97 | 2 | 101 1/8 | 101 1/8 | 102 | 0 | |||
26218 | BEV%18 | 5 | 95 1/4 | 98 1/4 | 0 | ||||
26219 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | ||||
26220 | BEV%M03 | 4 | 95 | 95 1/4 | 96 1/2 | 0 | |||
26221 | BEV%ZR03 | 10 | 53 | 53 | 0 | ||||
26222 | BFI%12 | 5 | 100 1/4 | 0 | |||||
26223 | BFI%12. | 10 | 101 1/8 | 99 | 101 1/4 | 0 | |||
26224 | BG%98 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | |||
26225 | BHI%ZR08 | 1 | 61 1/2 | 63 1/4 | 0 | ||||
26226 | BJS%02 | 0 | 104 | 0 | |||||
26227 | BK%01 | 7 | 237 | 237 | 0 | ||||
26228 | BLH%02 | 10 | 113 7/8 | 111 | 115 | 0 | |||
26229 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | ||||
26230 | BLST%00 | 5 | 103 | 102 3/4 | 103 | 0 | |||
26231 | BLST%03 | 10 | 102 | 101 5/8 | 102 | 0 | |||
26232 | BLST%04 | 10 | 103 | 102 1/2 | 104 | 0 | |||
26233 | BLST%09 | 25 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 96 1/2 | 96 5/8 | 25 |
26234 | BLST%25 | 5 | 104 3/4 | 0 | |||||
26235 | BLST%35 | 1 | 106 | 0 | |||||
26236 | BLST%45 | 0 | 90 | 0 | |||||
26237 | BLST%95 | 0 | 99 | 0 | |||||
26238 | BLST%A32 | 2 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 107 7/8 | 2 |
26239 | BLST%F05 | 25 | 106 1/4 | 106 | 0 | ||||
26240 | BLST%J05 | 35 | 103 1/4 | 103 1/8 | 104 | 0 | |||
26241 | BLST%J32 | 2 | 110 3/4 | 109 | 110 3/4 | 0 | |||
26242 | BLST%J33 | 28 | 104 1/2 | 104 | 105 3/8 | 0 | |||
26243 | BLST%O33 | 10 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/4 | 100 1/2 | 10 |
26244 | BLST%RP15 | 0 | 0 | ||||||
26245 | BLST%ZR95 | 0 | 0 | ||||||
26246 | BLY%00 | 6 | 113 | 109 | 112 1/2 | 0 | |||
26247 | BLY%06 | 20 | 95 5/8 | 95 5/8 | 95 5/8 | 95 5/8 | 94 | 95 5/8 | 20 |
26248 | BLY%06. | 7 | 95 | 95 | 96 | 0 | |||
26249 | BLY%98 | 5 | 92 3/4 | 92 1/4 | 95 | 0 | |||
26250 | BN%16 | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 1/2 | 99 3/4 | 20 |
26251 | BNCE%00 | 7 | 98 7/8 | 92 | 0 | ||||
26252 | BNCE%04 | 0 | 0 | ||||||
26253 | BNI%06 | 5 | 112 3/8 | 109 1/8 | 0 | ||||
26254 | BNI%16 | 9 | 104 5/8 | 104 5/8 | 105 3/4 | 0 | |||
26255 | BNI%45 | 20 | 47 | 43 1/8 | 47 1/2 | 0 | |||
26256 | BNI%K20 | 3 | 87 1/2 | 87 | 0 | ||||
26257 | BNI%L20 | 10 | 58 1/2 | 56 3/4 | 61 | 0 | |||
26258 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | ||||
26259 | BNI%O20 | 1 | 87 1/2 | 87 7/8 | 91 1/2 | 0 | |||
26260 | BNI%P20 | 5 | 103 | 105 | 0 | ||||
26261 | BNL%01 | 5 | 110 | 110 | 0 | ||||
26262 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | ||||
26263 | BNL%A13 | 11 | 117 1/8 | 118 | 120 7/8 | 0 | |||
26264 | BNS%05 | 3 | 100 | 100 1/4 | 101 | 0 | |||
26265 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | |||
26266 | BOR%03 | 5 | 92 1/4 | 90 1/2 | 92 | 0 | |||
26267 | BP%02 | 5 | 107 1/4 | 107 | 111 1/4 | 0 | |||
26268 | BPP%02 | 10 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 96 | 97 | 10 |
26269 | BRC%03 | 15 | 106 | 99 | 0 | ||||
26270 | BRDG%00 | 5 | 97 1/2 | 0 | |||||
26271 | BS%00 | 5 | 100 7/8 | 0 | |||||
26272 | BS%01 | 10 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 | 99 1/8 | 74 |
26273 | BS%05 | 5 | 99 | 100 | 100 | 99 | 99 | 101 | 12 |
26274 | BS%99 | 3 | 99 | 98 | 99 | 0 | |||
26275 | BSC%01 | 50 | 110 | 0 | |||||
26276 | BSC%98 | 200 | 102 | 101 1/8 | 0 | ||||
26277 | BTP%12 | 5 | 103 | 101 3/8 | 104 | 0 | |||
26278 | BTP%13 | 59 | 102 1/2 | 101 3/4 | 0 | ||||
26279 | BTP%17 | 15 | 103 3/4 | 0 | |||||
26280 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | |||
26281 | BUD%16 | 5 | 105 | 105 | 105 | 105 | 104 1/2 | 105 | 15 |
26282 | BUS%A | 7 | 94 3/4 | 92 | 95 | 0 | |||
26283 | BUS%B | 5 | 91 | 89 | 91 | 0 | |||
26284 | BXC%A | 0 | 10 | 12 | 0 | ||||
26285 | BXC%B | 0 | 8 1/2 | 8 3/4 | 0 | ||||
26286 | BYD%03 | 0 | 0 | ||||||
26287 | C%00 | 10 | 102 7/8 | 101 | 0 | ||||
26288 | C%17 | 5 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 112 5/8 | 5 |
26289 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | |||
26290 | C%96 | 6 | 99 17/32 | 99 17/32 | 100 3/8 | 0 | |||
26291 | C%A99 | 25 | 106 7/8 | 106 3/4 | 106 7/8 | 0 | |||
26292 | C%D99 | 20 | 111 1/2 | 111 | 111 1/2 | 0 | |||
26293 | C%J98 | 2 | 101 3/8 | 100 | 103 | 0 | |||
26294 | C%N99 | 12 | 123 | 120 | 124 3/4 | 0 | |||
26295 | C%NA20 | 100 | 152 | 150 1/8 | 154 | 0 | |||
26296 | C%O99 | 20 | 123 7/8 | 123 1/8 | 123 7/8 | 0 | |||
26297 | CABCO%32 | 0 | 0 | ||||||
26298 | CAMW%KK12 | 0 | 0 | ||||||
26299 | CAMW%KN21 | 0 | 0 | ||||||
26300 | CAMW%LH13 | 0 | 0 | ||||||
26301 | CAMW%LJ19 | 0 | 0 | ||||||
26302 | CAMW%LK20 | 0 | 0 | ||||||
26303 | CAMW%ML13 | 0 | 0 | ||||||
26304 | CAMW%MS21 | 0 | 0 | ||||||
26305 | CAMW%WT20 | 0 | 0 | ||||||
26306 | CAST%BB19 | 0 | 0 | ||||||
26307 | CAST%BD21 | 0 | 0 | ||||||
26308 | CAST%BE22 | 0 | 0 | ||||||
26309 | CAST%BF22 | 0 | 0 | ||||||
26310 | CAST%BK19 | 0 | 0 | ||||||
26311 | CAST%BP23 | 0 | 0 | ||||||
26312 | CAST%BU18 | 0 | 0 | ||||||
26313 | CAST%BZ23 | 0 | 0 | ||||||
26314 | CAST%CB19 | 0 | 0 | ||||||
26315 | CAST%CE14 | 0 | 0 | ||||||
26316 | CAST%CF19 | 0 | 0 | ||||||
26317 | CAST%CH20 | 0 | 0 | ||||||
26318 | CAST%CJ15 | 0 | 0 | ||||||
26319 | CAST%CL23 | 0 | 0 | ||||||
26320 | CAST%CM17 | 0 | 0 | ||||||
26321 | CAST%CN15 | 0 | 0 | ||||||
26322 | CAST%CN18 | 0 | 0 | ||||||
26323 | CAST%CQ20 | 0 | 0 | ||||||
26324 | CAST%CU24 | 0 | 0 | ||||||
26325 | CAST%CX17 | 0 | 0 | ||||||
26326 | CAST%DA19 | 0 | 0 | ||||||
26327 | CAST%DF24 | 0 | 0 | ||||||
26328 | CAST%DG12 | 0 | 0 | ||||||
26329 | CAST%DK20 | 0 | 0 | ||||||
26330 | CAST%DN17 | 0 | 0 | ||||||
26331 | CAST%DP24 | 0 | 0 | ||||||
26332 | CAST%DQ14 | 0 | 0 | ||||||
26333 | CAST%ED14 | 0 | 0 | ||||||
26334 | CAST%EE19 | 0 | 0 | ||||||
26335 | CAST%EG19 | 0 | 0 | ||||||
26336 | CAST%EN25 | 0 | 0 | ||||||
26337 | CAST%ER16 | 0 | 0 | ||||||
26338 | CAST%GH15 | 0 | 0 | ||||||
26339 | CAST%GJ08 | 0 | 0 | ||||||
26340 | CAST%GL09 | 0 | 0 | ||||||
26341 | CAST%GL11 | 0 | 0 | ||||||
26342 | CAST%GM19 | 0 | 0 | ||||||
26343 | CAST%GN21 | 0 | 0 | ||||||
26344 | CAST%GR17 | 0 | 0 | ||||||
26345 | CAST%GY14 | 0 | 0 | ||||||
26346 | CAST%HG11 | 0 | 0 | ||||||
26347 | CAST%JE10 | 0 | 0 | ||||||
26348 | CAST%JH17 | 0 | 0 | ||||||
26349 | CAST%KA12 | 0 | 0 | ||||||
26350 | CAST%KW16 | 0 | 0 | ||||||
26351 | CAST%KY22 | 0 | 0 | ||||||
26352 | CAST%ND12 | 0 | 0 | ||||||
26353 | CAST%NG19 | 0 | 0 | ||||||
26354 | CAST%NZ13 | 0 | 0 | ||||||
26355 | CAST%PA19 | 0 | 0 | ||||||
26356 | CAST%RB14 | 0 | 0 | ||||||
26357 | CAST%RC21 | 0 | 0 | ||||||
26358 | CAST%RD23 | 0 | 0 | ||||||
26359 | CAST%RE10 | 0 | 0 | ||||||
26360 | CAST%SG13 | 0 | 0 | ||||||
26361 | CAST%SH18 | 0 | 0 | ||||||
26362 | CAST%SL08 | 0 | 0 | ||||||
26363 | CAST%TP15 | 0 | 0 | ||||||
26364 | CAST%TQ18 | 0 | 0 | ||||||
26365 | CAST%TT12 | 0 | 0 | ||||||
26366 | CAST%VD01 | 0 | 0 | ||||||
26367 | CAST%WS14 | 0 | 0 | ||||||
26368 | CAST%XH10 | 0 | 0 | ||||||
26369 | CAST%XJ14 | 0 | 0 | ||||||
26370 | CAST%XK19 | 0 | 0 | ||||||
26371 | CAST%ZJ10 | 0 | 0 | ||||||
26372 | CAST%ZN14 | 0 | 0 | ||||||
26373 | CAST%ZT19 | 0 | 0 | ||||||
26374 | CAT%00 | 200 | 112 1/2 | 110 3/4 | 0 | ||||
26375 | CAT%01 | 30 | 114 3/8 | 112 5/8 | 0 | ||||
26376 | CAT%06 | 10 | 117 1/2 | 116 1/4 | 119 1/4 | 0 | |||
26377 | CAT%11 | 5 | 120 3/4 | 0 | |||||
26378 | CAT%19 | 5 | 115 | 110 | 119 | 0 | |||
26379 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | ||||
26380 | CAT%23 | 20 | 107 1/4 | 107 3/4 | 0 | ||||
26381 | CAT%96 | 5 | 103 | 103 | 0 | ||||
26382 | CAT%DC07 | 10 | 97 | 96 1/2 | 97 1/8 | 0 | |||
26383 | CATFC%00 | 0 | 0 | ||||||
26384 | CATFC%95 | 0 | 0 | ||||||
26385 | CATFC%98 | 0 | 0 | ||||||
26386 | CATFC%D96 | 0 | 0 | ||||||
26387 | CATFC%J96 | 0 | 0 | ||||||
26388 | CATS%ZR01 | 22 | 66 | 68 7/8 | 75 | 0 | |||
26389 | CATS%ZR02 | 11 | 61 | 60 1/8 | 0 | ||||
26390 | CATS%ZR03 | 3 | 47 5/8 | 53 7/8 | 0 | ||||
26391 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | ||||
26392 | CATS%ZR96 | 6 | 92 1/2 | 94 23/32 | 0 | ||||
26393 | CATS%ZR97 | 1 | 87 1/2 | 90 1/2 | 0 | ||||
26394 | CATS%ZR98 | 3 | 83 | 81 1/8 | 0 | ||||
26395 | CATS%ZR99 | 5 | 70 | 70 | 0 | ||||
26396 | CBE%15 | 44 | 103 3/8 | 103 | 0 | ||||
26397 | CCI%04 | 7 | 99 5/8 | 99 1/2 | 99 5/8 | 0 | |||
26398 | CCI%M98 | 0 | 0 | ||||||
26399 | CCL%03 | 49 | 94 1/2 | 99 1/2 | 0 | ||||
26400 | CCL%04 | 5 | 100 | 98 1/8 | 104 | 0 | |||
26401 | CCL%05 | 0 | 0 | ||||||
26402 | CCL%23 | 0 | 0 | ||||||
26403 | CCL%97 | 1 | 137 1/4 | 144 | 0 | ||||
26404 | CCL%98 | 1 | 98 7/8 | 97 | 100 3/4 | 0 | |||
26405 | CCP%04 | 0 | 0 | ||||||
26406 | CCT%02 | 10 | 112 1/2 | 118 1/2 | 0 | ||||
26407 | CDC%U | 0 | 18 1/2 | 19 1/4 | 0 | ||||
26408 | CDE%02 | 10 | 125 | 120 | 0 | ||||
26409 | CDE%02. | 20 | 117 1/2 | 122 | 0 | ||||
26410 | CDE%04 | 10 | 99 | 98 1/2 | 99 | 98 1/2 | 97 | 100 | 20 |
26411 | CE%03 | 30 | 104 | 103 1/2 | 0 | ||||
26412 | CE%ZR04 | 20 | 96 7/8 | 95 | 96 1/2 | 0 | |||
26413 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | ||||
26414 | CENCO%97 | 7 | 93 | 94 | 0 | ||||
26415 | CGP%00 | 5 | 111 1/2 | 112 1/2 | 0 | ||||
26416 | CGP%01 | 5 | 111 3/4 | 111 3/4 | 114 1/2 | 0 | |||
26417 | CGP%02 | 40 | 107 5/8 | 107 5/8 | 0 | ||||
26418 | CGP%03 | 20 | 112 7/8 | 112 1/2 | 116 1/4 | 0 | |||
26419 | CGP%04 | 15 | 117 1/2 | 117 3/4 | 121 | 0 | |||
26420 | CGP%06 | 5 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 105 5/8 | 106 3/8 | 5 |
26421 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | |||
26422 | CGP%12 | 5 | 108 7/8 | 108 | 0 | ||||
26423 | CGP%35 | 0 | 0 | ||||||
26424 | CGP%99 | 10 | 104 | 104 | 108 | 0 | |||
26425 | CHF%12 | 19 | 87 | 90 | 0 | ||||
26426 | CHF%A | 5 | 94 3/4 | 94 3/4 | 97 1/2 | 0 | |||
26427 | CHV%16 | 50 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 105 | 105 7/8 | 50 |
26428 | CHVCP%17 | 1 | 110 1/2 | 108 5/8 | 111 1/2 | 0 | |||
26429 | CHW%ZR10 | 10 | 40 1/2 | 40 1/2 | 43 | 0 | |||
26430 | CI%10. | 10 | 146 | 0 | |||||
26431 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | ||||
26432 | CII%A | 14 | 87 1/2 | 86 1/2 | 87 1/2 | 86 1/2 | 86 1/2 | 87 1/2 | 28 |
26433 | CIT%08 | 50 | 92 | 91 1/8 | 0 | ||||
26434 | CIT%98 | 2 | 103 | 102 3/8 | 106 7/8 | 0 | |||
26435 | CLAR%02 | 50 | 85 1/4 | 85 7/8 | 85 7/8 | 85 1/4 | 84 1/2 | 85 1/4 | 66 |
26436 | CLK%04 | 25 | 105 | 104 1/2 | 106 3/4 | 0 | |||
26437 | CLNW%ZR13 | 24 | 30 | 30 | 32 | 0 | |||
26438 | CMB%00 | 6 | 102 1/4 | 102 1/4 | 106 | 0 | |||
26439 | CMB%09 | 20 | 99 | 95 | 0 | ||||
26440 | CMB%97 | 1 | 104 1/4 | 103 | 104 1/4 | 0 | |||
26441 | CMB%A02 | 12 | 102 | 0 | |||||
26442 | CMB%A03 | 0 | 0 | ||||||
26443 | CMB%A04 | 25 | 104 1/2 | 102 3/4 | 0 | ||||
26444 | CMB%A05 | 2 | 101 1/2 | 99 | 102 | 0 | |||
26445 | CMB%A08 | 5 | 100 7/8 | 98 | 0 | ||||
26446 | CMB%F02 | 0 | 99 1/2 | 0 | |||||
26447 | CMB%F03 | 50 | 106 3/8 | 106 5/8 | 107 1/2 | 0 | |||
26448 | CMB%J03 | 0 | 0 | ||||||
26449 | CMB%M04 | 20 | 104 7/8 | 102 5/8 | 107 1/2 | 0 | |||
26450 | CMB%M05 | 15 | 104 | 102 1/8 | 105 1/2 | 0 | |||
26451 | CMB%N99 | 10 | 106 | 102 1/2 | 106 | 0 | |||
26452 | CMB%O08 | 1 | 97 | 94 1/4 | 98 3/4 | 0 | |||
26453 | CMB%X99 | 2 | 99 | 99 | 100 1/2 | 0 | |||
26454 | CMB%Y99 | 300 | 105 5/8 | 104 3/4 | 0 | ||||
26455 | CMCR%96 | 15 | 101 3/8 | 101 1/4 | 101 5/8 | 0 | |||
26456 | CMD%A | 20 | 108 | 108 | 0 | ||||
26457 | CMS%96 | 31 | 99 21/32 | 99 5/8 | 100 5/32 | 0 | |||
26458 | CMS%J02 | 50 | 100 | 99 3/4 | 101 3/4 | 0 | |||
26459 | CMS%M98 | 6 | 100 | 100 | 100 3/8 | 0 | |||
26460 | CMS%N01 | 4 | 100 1/2 | 100 1/2 | 101 | 0 | |||
26461 | CMS%O98 | 5 | 99 5/8 | 99 3/4 | 99 7/8 | 0 | |||
26462 | CNC%03 | 40 | 100 3/8 | 100 | 100 3/8 | 100 | 99 7/8 | 100 3/8 | 240 |
26463 | CNG%03 | 7 | 96 3/4 | 94 | 0 | ||||
26464 | CNG%05 | 50 | 109 | 106 3/8 | 0 | ||||
26465 | CNG%11 | 8 | 105 1/8 | 103 1/4 | 0 | ||||
26466 | CNG%13 | 16 | 98 | 96 5/8 | 0 | ||||
26467 | CNG%15 | 10 | 103 3/4 | 104 | 104 | 103 3/4 | 103 3/4 | 104 | 20 |
26468 | CNG%19 | 5 | 102 1/4 | 107 | 0 | ||||
26469 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | ||||
26470 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | ||||
26471 | CNG%O98 | 5 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 5 | |
26472 | CNN%97 | 1 | 99 | 99 | 0 | ||||
26473 | CNR%01 | 5 | 98 | 98 | 98 | 98 | 98 | 99 3/4 | 5 |
26474 | CNR%02 | 20 | 102 1/2 | 103 1/2 | 103 1/2 | 102 1/2 | 102 1/2 | 103 1/2 | 56 |
26475 | CNT%A | 1 | 117 | 108 | 0 | ||||
26476 | CON%A | 10 | 94 1/2 | 0 | |||||
26477 | COO%05 | 1 | 90 | 85 | 0 | ||||
26478 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | |||
26479 | COT%B | 4 | 107 | 100 | 108 | 0 | |||
26480 | COTY%05 | 50 | 106 1/8 | 105 1/2 | 108 | 0 | |||
26481 | COUG%AM00 | 50 | 8 | 13 | 0 | ||||
26482 | COUG%AM01 | 50 | 8 | 11 | 0 | ||||
26483 | COUG%AM02 | 50 | 8 | 8 | 0 | ||||
26484 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | ||||
26485 | COUG%AM96 | 50 | 13 | 13 | 0 | ||||
26486 | COUG%AM97 | 50 | 13 | 13 | 0 | ||||
26487 | COUG%AM98 | 50 | 10 | 25 | 0 | ||||
26488 | COUG%AM99 | 50 | 8 | 11 | 0 | ||||
26489 | COUG%AN00 | 50 | 8 | 11 | 0 | ||||
26490 | COUG%AN01 | 50 | 8 | 11 | 0 | ||||
26491 | COUG%AN02 | 50 | 8 | 10 | 0 | ||||
26492 | COUG%AN95 | 50 | 16 | 16 | 0 | ||||
26493 | COUG%AN96 | 50 | 12 | 12 | 0 | ||||
26494 | COUG%AN97 | 50 | 11 | 11 | 0 | ||||
26495 | COUG%AN98 | 50 | 10 | 10 | 0 | ||||
26496 | COUG%AN99 | 50 | 8 | 11 | 0 | ||||
26497 | COUG%AX03 | 50 | 10 | 10 | 0 | ||||
26498 | COUG%AY03 | 49 | 8 | 11 | 0 | ||||
26499 | COUG%BB04 | 50 | 5 | 5 | 0 | ||||
26500 | COUG%BM00 | 50 | 5 | 10 | 0 | ||||
26501 | COUG%BM01 | 50 | 5 | 13 | 0 | ||||
26502 | COUG%BM02 | 50 | 5 | 11 | 0 | ||||
26503 | COUG%BM03 | 50 | 5 | 12 | 0 | ||||
26504 | COUG%BM04 | 50 | 11 | 13 | 0 | ||||
26505 | COUG%BM96 | 50 | 9 | 12 | 0 | ||||
26506 | COUG%BM97 | 50 | 8 | 11 | 0 | ||||
26507 | COUG%BM98 | 50 | 6 | 12 | 0 | ||||
26508 | COUG%BM99 | 50 | 5 | 70 | 0 | ||||
26509 | COUG%BN00 | 50 | 5 | 10 | 0 | ||||
26510 | COUG%BN01 | 50 | 5 | 13 | 0 | ||||
26511 | COUG%BN02 | 50 | 5 | 50 | 0 | ||||
26512 | COUG%BN03 | 50 | 5 | 12 | 0 | ||||
26513 | COUG%BN95 | 0 | 21 | 0 | |||||
26514 | COUG%BN96 | 50 | 9 | 12 | 0 | ||||
26515 | COUG%BN97 | 50 | 8 | 10 | 0 | ||||
26516 | COUG%BN98 | 50 | 6 | 16 | 0 | ||||
26517 | COUG%BN99 | 50 | 5 | 10 | 0 | ||||
26518 | CPC%16 | 0 | 98 1/8 | 0 | |||||
26519 | CPDC%13 | 2 | 101 3/4 | 101 3/4 | 103 1/4 | 0 | |||
26520 | CPMD%12 | 1 | 102 1/4 | 100 1/4 | 102 3/4 | 0 | |||
26521 | CPRY% | 9 | 47 3/4 | 48 | 49 1/2 | 0 | |||
26522 | CPRY%R | 2 | 48 1/4 | 48 | 49 3/4 | 0 | |||
26523 | CPSS%06 | 0 | 0 | ||||||
26524 | CPT%01 | 20 | 96 | 96 1/4 | 0 | ||||
26525 | CPU%00 | 6 | 101 | 101 | 101 | 101 | 100 1/4 | 101 | 10 |
26526 | CPVA%12 | 6 | 102 1/4 | 100 5/8 | 103 | 0 | |||
26527 | CPWV%13 | 18 | 103 7/8 | 101 1/4 | 103 1/2 | 0 | |||
26528 | CQ%01 | 0 | 0 | ||||||
26529 | CQ%04 | 2 | 107 | 110 | 0 | ||||
26530 | CQB%04 | 2 | 103 | 103 | 103 | 103 | 103 1/8 | 103 1/4 | 2 |
26531 | CTC%03 | 0 | 0 | ||||||
26532 | CTGO%AC95 | 0 | 0 | ||||||
26533 | CTGO%AD96 | 0 | 0 | ||||||
26534 | CTGO%AE96 | 0 | 0 | ||||||
26535 | CTGO%AF97 | 0 | 0 | ||||||
26536 | CTGO%AG97 | 0 | 0 | ||||||
26537 | CTGO%AH98 | 0 | 0 | ||||||
26538 | CTGO%AJ98 | 0 | 0 | ||||||
26539 | CTGO%AK99 | 0 | 0 | ||||||
26540 | CTGO%AL99 | 0 | 0 | ||||||
26541 | CTGO%AM00 | 0 | 0 | ||||||
26542 | CTGO%AN00 | 0 | 0 | ||||||
26543 | CTGO%AP97 | 0 | 0 | ||||||
26544 | CTGO%HQ12 | 25 | 97 1/2 | 0 | |||||
26545 | CTGO%KW12 | 0 | 0 | ||||||
26546 | CUBA%77 | 5 | 54 | 0 | |||||
26547 | CVX%05 | 5 | 101 1/2 | 100 3/4 | 102 | 0 | |||
26548 | CVX%09 | 9 | 101 7/8 | 101 7/8 | 102 | 0 | |||
26549 | CVX%11 | 10 | 96 | 96 | 96 | 96 | 95 3/4 | 96 | 10 |
26550 | CVX%12 | 10 | 95 3/8 | 95 1/4 | 95 3/8 | 95 1/8 | 95 | 95 3/8 | 25 |
26551 | CWE%01 | 1 | 80 | 82 7/8 | 0 | ||||
26552 | CWE%01. | 0 | 82 5/8 | 0 | |||||
26553 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | ||||
26554 | CWE%F03 | 6 | 101 | 101 | 101 1/2 | 0 | |||
26555 | CWE%J03 | 3 | 100 1/2 | 100 5/8 | 101 3/4 | 0 | |||
26556 | CWE%J07 | 2 | 103 3/4 | 102 | 103 3/4 | 0 | |||
26557 | CWE%O03 | 5 | 103 | 102 3/4 | 103 | 102 3/4 | 102 1/4 | 103 | 10 |
26558 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | |||
26559 | CWE%X99 | 1 | 87 7/8 | 87 7/8 | 0 | ||||
26560 | CWE%X99. | 1 | 82 | 87 7/8 | 0 | ||||
26561 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | ||||
26562 | CWE%Y99. | 0 | 88 3/8 | 0 | |||||
26563 | CYR%11 | 4 | 80 | 80 | 80 | 80 | 79 1/2 | 80 | 4 |
26564 | CZK%60 | 1 | 126 | 0 | |||||
26565 | DCO%A | 17 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 104 | 109 | 17 |
26566 | DD%DC01 | 10 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 3/8 | 99 1/2 | 10 |
26567 | DDL%01 | 0 | 125 | 0 | |||||
26568 | DDL%08 | 5 | 82 | 82 | 0 | ||||
26569 | DDR%99 | 1 | 101 | 98 | 0 | ||||
26570 | DE%19 | 50 | 112 1/2 | 110 5/8 | 0 | ||||
26571 | DE%22 | 5 | 116 | 114 1/8 | 0 | ||||
26572 | DE%X96 | 4 | 100 7/8 | 100 5/8 | 0 | ||||
26573 | DE%Y96 | 5 | 101 3/4 | 101 1/8 | 101 11/16 | 0 | |||
26574 | DECR%19 | 23 | 100 1/8 | 109 1/4 | 0 | ||||
26575 | DECR%97 | 6 | 101 1/2 | 101 1/4 | 0 | ||||
26576 | DECR%N98 | 7 | 102 1/8 | 104 3/4 | 0 | ||||
26577 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | |||
26578 | DEW%97. | 5 | 99 5/8 | 99 3/4 | 0 | ||||
26579 | DGN%01 | 5 | 99 | 93 | 100 | 0 | |||
26580 | DGN%02 | 15 | 96 1/2 | 94 5/8 | 98 3/8 | 0 | |||
26581 | DIN%04 | 5 | 41 1/4 | 41 | 41 1/4 | 41 | 40 | 40 1/2 | 30 |
26582 | DOL%00 | 5 | 100 3/4 | 100 1/8 | 102 5/8 | 0 | |||
26583 | DOL%03 | 10 | 102 | 100 1/4 | 0 | ||||
26584 | DOL%13 | 9 | 102 3/4 | 103 | 0 | ||||
26585 | DOW%13 | 1 | 91 1/4 | 92 1/2 | 95 1/2 | 0 | |||
26586 | DPL%03 | 20 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 105 | 20 |
26587 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | |||
26588 | DPT%06 | 7 | 42 1/4 | 44 | 44 | 42 1/4 | 42 1/4 | 45 1/2 | 17 |
26589 | DPT%06. | 7 | 44 | 43 | 44 3/4 | 0 | |||
26590 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | |||
26591 | DQU%M10. | 3 | 70 | 73 | 0 | ||||
26592 | DRS%C | 2 | 98 1/2 | 98 1/4 | 0 | ||||
26593 | DSTC%08 | 9 | 99 5/8 | 99 1/4 | 102 1/4 | 0 | |||
26594 | DTE%R96 | 5 | 99 3/4 | 99 3/4 | 100 1/8 | 0 | |||
26595 | DTE%S98 | 3 | 99 3/4 | 99 3/4 | 0 | ||||
26596 | DUK%01 | 15 | 100 1/2 | 99 1/8 | 0 | ||||
26597 | DUK%05 | 5 | 103 | 102 | 102 7/8 | 0 | |||
26598 | DUK%08 | 5 | 99 | 99 | 99 | 99 | 98 1/2 | 100 | 5 |
26599 | DUK%22 | 25 | 107 | 105 | 107 1/2 | 0 | |||
26600 | DUK%24 | 20 | 104 1/2 | 102 1/2 | 0 | ||||
26601 | DUK%33 | 5 | 96 3/4 | 97 1/4 | 100 1/2 | 0 | |||
26602 | DUK%97 | 7 | 99 1/8 | 98 7/8 | 0 | ||||
26603 | DUK%99 | 10 | 104 7/8 | 105 1/8 | 108 | 0 | |||
26604 | DUK%A25 | 5 | 97 7/8 | 97 1/8 | 98 | 0 | |||
26605 | DUK%B00 | 2 | 102 | 102 5/8 | 0 | ||||
26606 | DUK%B03 | 10 | 103 | 102 5/8 | 0 | ||||
26607 | DUK%B04 | 2 | 99 3/8 | 98 1/2 | 0 | ||||
26608 | DUK%B21 | 5 | 102 3/4 | 103 1/4 | 0 | ||||
26609 | DUK%B23 | 5 | 95 3/8 | 96 3/4 | 98 7/8 | 0 | |||
26610 | DUK%B25 | 15 | 102 1/4 | 102 1/8 | 0 | ||||
26611 | DUK%C03 | 5 | 98 1/8 | 97 1/4 | 99 | 0 | |||
26612 | DUK%J00 | 5 | 103 3/8 | 103 1/2 | 104 1/8 | 0 | |||
26613 | DUK%M04 | 20 | 102 5/8 | 102 1/2 | 0 | ||||
26614 | DUK%M21 | 2 | 103 1/2 | 103 5/8 | 103 5/8 | 103 1/2 | 103 1/2 | 105 1/4 | 10 |
26615 | DUK%M23 | 5 | 101 | 100 5/8 | 0 | ||||
26616 | EBP%06 | 2 | 99 3/8 | 99 | 0 | ||||
26617 | ECK%04 | 13 | 106 | 106 3/4 | 106 3/4 | 106 | 106 | 107 | 63 |
26618 | EFS%03 | 0 | 0 | ||||||
26619 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | |||
26620 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | ||||
26621 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | ||||
26622 | EGTR%A96 | 50 | 22 | 22 | 0 | ||||
26623 | EGTR%A97 | 50 | 19 | 19 | 0 | ||||
26624 | EGTR%A98 | 50 | 16 | 16 | 0 | ||||
26625 | EGTR%A99 | 50 | 14 | 14 | 0 | ||||
26626 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | ||||
26627 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | ||||
26628 | EGTR%F96 | 50 | 24 | 24 | 0 | ||||
26629 | EGTR%F97 | 50 | 21 | 21 | 0 | ||||
26630 | EGTR%F98 | 50 | 18 | 18 | 0 | ||||
26631 | EGTR%F99 | 50 | 15 | 15 | 0 | ||||
26632 | EGTR%X02 | 50 | 10 | 10 | 0 | ||||
26633 | EGTR%Y02 | 50 | 10 | 10 | 0 | ||||
26634 | EIB%01 | 50 | 98 1/2 | 100 | 0 | ||||
26635 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 0 | ||||
26636 | EIB%X00 | 10 | 115 1/4 | 112 1/8 | 0 | ||||
26637 | ELG%12 | 20 | 106 5/8 | 104 3/4 | 108 1/2 | 0 | |||
26638 | ELG%99 | 4 | 109 | 109 | 0 | ||||
26639 | ELN%ZR12 | 1 | 55 | 55 | 55 | 55 | 54 3/4 | 1 | |
26640 | EMC%01 | 5 | 104 | 101 | 0 | ||||
26641 | ENQ%04 | 37 | 100 | 101 | 105 1/2 | 0 | |||
26642 | ENQ%U97 | 6 | 78 | 79 | 0 | ||||
26643 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | ||||
26644 | EQ%24 | 25 | 111 1/2 | 111 | 0 | ||||
26645 | EQT%99 | 12 | 100 5/8 | 101 | 104 3/4 | 0 | |||
26646 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | ||||
26647 | ETH%01 | 5 | 103 1/8 | 100 1/2 | 103 5/8 | 0 | |||
26648 | ETN%DC11 | 40 | 99 5/8 | 98 1/2 | 100 | 0 | |||
26649 | FA%01 | 5 | 100 1/2 | 97 1/4 | 100 3/8 | 0 | |||
26650 | FA%06 | 5 | 97 1/2 | 97 | 98 7/8 | 0 | |||
26651 | FA%07 | 7 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 | 100 | 7 |
26652 | FA%96 | 10 | 99 1/2 | 101 | 0 | ||||
26653 | FADR%96 | 0 | 0 | ||||||
26654 | FADR%97 | 0 | 0 | ||||||
26655 | FCA%02 | 6 | 86 1/2 | 85 1/4 | 86 1/2 | 0 | |||
26656 | FCC%A | 0 | 100 | 0 | |||||
26657 | FCN%02 | 0 | 105 1/2 | 103 3/4 | 109 3/4 | 0 | |||
26658 | FCN%04 | 18 | 103 5/8 | 105 | 107 | 0 | |||
26659 | FCN%98 | 0 | 104 | 102 1/8 | 0 | ||||
26660 | FD%01 | 10 | 109 7/8 | 107 1/4 | 111 | 0 | |||
26661 | FD%02 | 10 | 101 | 101 5/8 | 0 | ||||
26662 | FD%03 | 15 | 102 | 100 1/2 | 0 | ||||
26663 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | ||||
26664 | FDC%03 | 15 | 103 | 101 1/8 | 104 1/4 | 0 | |||
26665 | FEN%98 | 2 | 97 | 97 | 0 | ||||
26666 | FFM%99 | 6 | 160 | 157 | 0 | ||||
26667 | FINL%96 | 25 | 102 | 100 | 0 | ||||
26668 | FKYN%97 | 0 | 92 | 0 | |||||
26669 | FLA%01 | 1 | 91 | 91 | 0 | ||||
26670 | FLD%12 | 50 | 70 1/2 | 70 1/2 | 72 | 0 | |||
26671 | FLM%16 | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 | 10 | |
26672 | FLSC%02 | 10 | 84 7/8 | 84 1/2 | 84 7/8 | 84 1/2 | 84 5/8 | 84 7/8 | 35 |
26673 | FMCR%08 | 10 | 99 | 98 1/2 | 100 7/8 | 0 | |||
26674 | FMO%98 | 42 | 100 | 99 3/8 | 101 7/8 | 0 | |||
26675 | FMT%ZR13 | 14 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 47 | 14 | |
26676 | FN%06 | 100 | 80 3/8 | 80 1/2 | 88 | 0 | |||
26677 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | ||||
26678 | FN%97 | 2 | 97 1/8 | 97 3/16 | 98 1/2 | 0 | |||
26679 | FN%97. | 1 | 96 | 97 | 0 | ||||
26680 | FNB%98 | 25 | 104 | 102 3/8 | 0 | ||||
26681 | FNF%ZR09 | 13 | 45 3/4 | 45 1/4 | 0 | ||||
26682 | FNM%96 | 0 | 0 | ||||||
26683 | FNM%ZR14 | 100 | 29 3/4 | 29 1/8 | 30 3/8 | 0 | |||
26684 | FNM%ZR19 | 40 | 20 1/2 | 20 | 21 3/8 | 0 | |||
26685 | FNVA%02 | 0 | 98 1/4 | 113 3/8 | 0 | ||||
26686 | FPO%A | 14 | 88 | 115 | 0 | ||||
26687 | FRC%02 | 10 | 105 | 105 | 0 | ||||
26688 | FRC%08 | 3 | 94 | 92 | 94 | 0 | |||
26689 | FRC%09 | 20 | 84 3/4 | 82 7/8 | 90 | 0 | |||
26690 | FRE%A13 | 0 | 100 | 0 | |||||
26691 | FRE%A95 | 0 | 0 | ||||||
26692 | FRE%B13 | 0 | 100 | 0 | |||||
26693 | FRE%B96 | 0 | 0 | ||||||
26694 | FRE%NAC09 | 0 | 0 | ||||||
26695 | FRE%NAD14 | 0 | 0 | ||||||
26696 | FRE%ZR19 | 5 | 17 3/8 | 19 1/4 | 21 | 0 | |||
26697 | FRP%04 | 50 | 102 | 102 | 0 | ||||
26698 | FSCO%99 | 15 | 98 3/4 | 99 1/8 | 0 | ||||
26699 | FSR%96 | 5 | 101 1/2 | 99 | 0 | ||||
26700 | FTL%G | 20 | 94 | 93 3/4 | 94 1/2 | 0 | |||
26701 | FTX%M01 | 1 | 104 1/2 | 103 1/2 | 0 | ||||
26702 | FUR%03 | 3 | 102 | 102 | 0 | ||||
26703 | GC%03 | 10 | 87 1/2 | 87 1/4 | 88 | 0 | |||
26704 | GC%05 | 25 | 102 1/2 | 101 | 102 1/4 | 0 | |||
26705 | GCI%00 | 25 | 99 1/2 | 98 1/4 | 101 | 0 | |||
26706 | GCI%98 | 29 | 99 1/8 | 98 7/8 | 99 1/2 | 0 | |||
26707 | GCO%03 | 12 | 88 1/2 | 88 1/2 | 92 | 0 | |||
26708 | GD%18 | 35 | 110 3/4 | 109 | 0 | ||||
26709 | GDH%A | 8 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 91 | 16 |
26710 | GDH%B | 10 | 92 3/4 | 92 1/2 | 92 3/4 | 0 | |||
26711 | GECR%06 | 11 | 112 1/4 | 112 1/2 | 0 | ||||
26712 | GECR%35 | 0 | 0 | ||||||
26713 | GEN%11 | 5 | 91 | 91 | 91 | 91 | 91 | 93 | 5 |
26714 | GFD%12 | 2 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 94 1/2 | 2 |
26715 | GFO%56 | 8 | 59 | 60 1/8 | 0 | ||||
26716 | GFO%56. | 0 | 58 | 0 | |||||
26717 | GGE%I | 11 | 93 | 93 | 96 | 0 | |||
26718 | GGE%J | 8 | 94 1/8 | 94 1/8 | 97 | 0 | |||
26719 | GGE%M | 35 | 92 | 91 | 94 | 0 | |||
26720 | GH%X02 | 1 | 80 | 80 | 83 | 0 | |||
26721 | GH%Y02 | 10 | 95 1/4 | 95 3/4 | 96 | 95 1/4 | 95 1/4 | 96 | 20 |
26722 | GHV%03 | 108 | 140 | 162 | 170 | 0 | |||
26723 | GHV%05 | 115 | 105 1/4 | 105 1/2 | 0 | ||||
26724 | GIC%00 | 20 | 110 | 102 | 117 | 0 | |||
26725 | GLF%O | 10 | 101 | 100 1/4 | 0 | ||||
26726 | GLW%98 | 3 | 102 | 102 | 103 | 0 | |||
26727 | GMA%16 | 2 | 103 1/4 | 103 3/4 | 103 3/4 | 103 1/4 | 103 1/4 | 104 | 16 |
26728 | GMA%DC11 | 10 | 91 7/8 | 91 7/8 | 91 7/8 | 91 7/8 | 91 7/8 | 92 | 87 |
26729 | GMA%Y97 | 5 | 104 1/2 | 103 3/8 | 104 1/2 | 0 | |||
26730 | GMA%ZR12 | 1 | 320 | 320 | 320 | 320 | 320 | 325 | 7 |
26731 | GMA%ZR15 | 2 | 265 | 265 | 265 | 265 | 265 | 275 | 2 |
26732 | GN%00 | 10 | 85 1/8 | 87 | 0 | ||||
26733 | GN%00. | 6 | 83 1/8 | 84 1/8 | 0 | ||||
26734 | GN%10 | 30 | 58 | 57 | 0 | ||||
26735 | GN%10. | 1 | 57 1/8 | 56 1/4 | 62 1/2 | 0 | |||
26736 | GND%03 | 8 | 103 | 104 1/8 | 0 | ||||
26737 | GNSFC%B03 | 25 | 106 1/2 | 0 | |||||
26738 | GNT%02 | 2 | 115 | 115 | 120 1/2 | 0 | |||
26739 | GOG%04 | 5 | 97 3/8 | 96 1/8 | 97 3/8 | 96 1/8 | 95 1/2 | 97 3/8 | 10 |
26740 | GPAG%98 | 5 | 95 5/8 | 95 5/8 | 95 5/8 | 95 5/8 | 94 1/8 | 95 5/8 | 5 |
26741 | GPE%99 | 16 | 100 1/2 | 99 1/2 | 0 | ||||
26742 | GPE%S02 | 5 | 99 3/4 | 100 1/4 | 105 | 0 | |||
26743 | GPH%04 | 11 | 62 1/4 | 63 1/4 | 67 | 0 | |||
26744 | GR%97 | 10 | 100 1/8 | 100 1/8 | 103 | 0 | |||
26745 | GRA%02 | 25 | 106 | 98 3/8 | 0 | ||||
26746 | GSN%A | 0 | 99 | 101 | 0 | ||||
26747 | GSW%A | 5 | 101 | 99 | 0 | ||||
26748 | GSX%02 | 5 | 103 3/4 | 104 1/4 | 0 | ||||
26749 | GY%02 | 10 | 101 | 100 1/2 | 103 | 0 | |||
26750 | HCH%A | 10 | 96 3/8 | 94 | 98 | 0 | |||
26751 | HDS%03 | 4 | 89 1/2 | 90 3/4 | 92 | 0 | |||
26752 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | |||
26753 | HERTZ%00 | 5 | 100 | 99 1/2 | 101 3/4 | 0 | |||
26754 | HERTZ%03 | 11 | 100 | 99 | 100 | 0 | |||
26755 | HET%02 | 178 | 108 | 105 3/8 | 110 | 0 | |||
26756 | HFC%00 | 3 | 105 | 106 7/8 | 0 | ||||
26757 | HFC%01 | 5 | 108 3/4 | 107 7/8 | 117 1/2 | 0 | |||
26758 | HFS%98 | 0 | 0 | ||||||
26759 | HFS%99 | 9 | 197 | 195 | 0 | ||||
26760 | HGC%A | 80 | 106 1/2 | 105 | 107 | 0 | |||
26761 | HIG%02 | 0 | 0 | ||||||
26762 | HIG%15 | 0 | 0 | ||||||
26763 | HMN%99 | 50 | 102 1/2 | 101 1/2 | 104 1/8 | 0 | |||
26764 | HPC%99 | 15 | 494 | 0 | |||||
26765 | HRC%A01 | 10 | 166 | 160 | 0 | ||||
26766 | HRC%O01 | 17 | 107 1/2 | 107 | 0 | ||||
26767 | HRP%A99 | 0 | 0 | ||||||
26768 | HRP%B99 | 0 | 0 | ||||||
26769 | HRS%01 | 90 | 100 1/8 | 95 | 101 | 0 | |||
26770 | HVR%99 | 5 | 99 3/4 | 93 3/4 | 0 | ||||
26771 | HVR%99. | 1 | 96 | 96 | 0 | ||||
26772 | HWG%00 | 16 | 75 1/4 | 75 | 75 1/4 | 75 | 74 | 75 1/4 | 75 |
26773 | HWG%NA09 | 7 | 44 | 44 | 45 | 0 | |||
26774 | HWG%NAB09 | 1 | 38 1/8 | 38 1/8 | 44 | 0 | |||
26775 | HWG%NAC09 | 6 | 39 | 37 1/8 | 45 | 0 | |||
26776 | IAB%08 | 50 | 145 1/2 | 144 | 0 | ||||
26777 | IAB%11 | 8 | 110 | 0 | |||||
26778 | IAB%96 | 50 | 102 | 100 1/8 | 0 | ||||
26779 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | ||||
26780 | IAD%07 | 4 | 94 | 94 | 96 | 0 | |||
26781 | IB%03 | 0 | 78 | 0 | |||||
26782 | IB%05 | 0 | 0 | ||||||
26783 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | ||||
26784 | IB%26 | 14 | 106 1/2 | 0 | |||||
26785 | IB%96 | 0 | 99 | 0 | |||||
26786 | IB%DM02 | 0 | 0 | ||||||
26787 | IB%DM03 | 0 | 0 | ||||||
26788 | IB%DM05 | 0 | 0 | ||||||
26789 | IB%DM99 | 0 | 0 | ||||||
26790 | IB%J02 | 0 | 90 | 0 | |||||
26791 | IB%J97 | 0 | 95 | 0 | |||||
26792 | IB%JY00 | 0 | 0 | ||||||
26793 | IB%JY04 | 0 | 0 | ||||||
26794 | IB%LD23 | 0 | 0 | ||||||
26795 | IB%LK96 | 0 | 0 | ||||||
26796 | IB%LL96 | 0 | 0 | ||||||
26797 | IB%LM97 | 0 | 0 | ||||||
26798 | IB%LN97 | 0 | 0 | ||||||
26799 | IB%LP98 | 0 | 0 | ||||||
26800 | IB%LQ98 | 0 | 0 | ||||||
26801 | IB%LR99 | 0 | 0 | ||||||
26802 | IB%LS99 | 0 | 0 | ||||||
26803 | IB%LT00 | 0 | 0 | ||||||
26804 | IB%LU00 | 0 | 0 | ||||||
26805 | IB%LV01 | 0 | 0 | ||||||
26806 | IB%LW01 | 0 | 0 | ||||||
26807 | IB%LX02 | 0 | 0 | ||||||
26808 | IB%LY02 | 0 | 0 | ||||||
26809 | IB%LZ03 | 0 | 0 | ||||||
26810 | IB%M01 | 60 | 101 3/4 | 0 | |||||
26811 | IB%MA03 | 0 | 0 | ||||||
26812 | IB%MB04 | 0 | 0 | ||||||
26813 | IB%MC04 | 0 | 0 | ||||||
26814 | IB%MD05 | 0 | 0 | ||||||
26815 | IB%ME05 | 0 | 0 | ||||||
26816 | IB%MF06 | 0 | 0 | ||||||
26817 | IB%MG06 | 0 | 0 | ||||||
26818 | IB%MH07 | 0 | 0 | ||||||
26819 | IB%MJ07 | 0 | 0 | ||||||
26820 | IB%MK08 | 0 | 0 | ||||||
26821 | IB%ML08 | 0 | 0 | ||||||
26822 | IB%MM09 | 0 | 0 | ||||||
26823 | IB%MN09 | 0 | 0 | ||||||
26824 | IB%MP10 | 0 | 0 | ||||||
26825 | IB%MQ10 | 0 | 0 | ||||||
26826 | IB%MR11 | 0 | 0 | ||||||
26827 | IB%MS11 | 0 | 0 | ||||||
26828 | IB%MT12 | 0 | 0 | ||||||
26829 | IB%MU12 | 0 | 0 | ||||||
26830 | IB%MV13 | 0 | 0 | ||||||
26831 | IB%MW13 | 0 | 0 | ||||||
26832 | IB%MX14 | 0 | 0 | ||||||
26833 | IB%MY14 | 0 | 0 | ||||||
26834 | IB%MZ15 | 0 | 0 | ||||||
26835 | IB%NA15 | 0 | 0 | ||||||
26836 | IB%NB16 | 0 | 0 | ||||||
26837 | IB%NC16 | 0 | 0 | ||||||
26838 | IB%ND17 | 0 | 0 | ||||||
26839 | IB%NE17 | 0 | 0 | ||||||
26840 | IB%NF18 | 0 | 0 | ||||||
26841 | IB%NG18 | 0 | 0 | ||||||
26842 | IB%NH19 | 0 | 0 | ||||||
26843 | IB%NJ19 | 0 | 0 | ||||||
26844 | IB%NK20 | 0 | 0 | ||||||
26845 | IB%NL20 | 0 | 0 | ||||||
26846 | IB%NM21 | 0 | 0 | ||||||
26847 | IB%NN21 | 0 | 0 | ||||||
26848 | IB%NP22 | 0 | 0 | ||||||
26849 | IB%NQ22 | 0 | 0 | ||||||
26850 | IB%NR23 | 0 | 0 | ||||||
26851 | IB%NS23 | 0 | 0 | ||||||
26852 | IB%O02 | 100 | 130 | 0 | |||||
26853 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | ||||
26854 | IB%O99 | 15 | 100 | 0 | |||||
26855 | IB%S16 | 10 | 110 | 108 1/16 | 0 | ||||
26856 | IB%S99 | 0 | 0 | ||||||
26857 | IB%X97 | 15 | 98 | 99 | 0 | ||||
26858 | IB%Y97 | 0 | 102 1/4 | 0 | |||||
26859 | IB%ZRA00 | 12 | 75 | 75 1/2 | 0 | ||||
26860 | IB%ZRA01 | 5 | 65 | 70 17/32 | 0 | ||||
26861 | IB%ZRA02 | 1 | 63 1/2 | 66 | 0 | ||||
26862 | IB%ZRA03 | 1 | 60 1/4 | 61 | 63 | 0 | |||
26863 | IB%ZRA04 | 2 | 56 1/8 | 58 | 60 | 0 | |||
26864 | IB%ZRA05 | 5 | 53 1/8 | 53 3/32 | 55 | 0 | |||
26865 | IB%ZRA06 | 4 | 36 31/32 | 51 | 0 | ||||
26866 | IB%ZRA07 | 26 | 47 | 46 27/32 | 0 | ||||
26867 | IB%ZRA08 | 5 | 43 1/4 | 43 3/32 | 0 | ||||
26868 | IB%ZRA09 | 2 | 40 | 40 | 40 | 40 | 40 | 43 | 2 |
26869 | IB%ZRA10 | 9 | 38 | 37 1/8 | 0 | ||||
26870 | IB%ZRA11 | 11 | 35 | 34 1/2 | 0 | ||||
26871 | IB%ZRA12 | 16 | 28 | 29 23/32 | 0 | ||||
26872 | IB%ZRA13 | 4 | 29 1/32 | 29 1/8 | 0 | ||||
26873 | IB%ZRA14 | 11 | 21 1/2 | 27 3/32 | 0 | ||||
26874 | IB%ZRA96 | 2 | 95 | 96 | 98 | 0 | |||
26875 | IB%ZRA97 | 6 | 90 1/32 | 90 19/32 | 0 | ||||
26876 | IB%ZRA98 | 9 | 76 1/4 | 85 25/32 | 88 | 0 | |||
26877 | IB%ZRA99 | 1 | 81 | 81 | 81 | 81 | 81 | 1 | |
26878 | IB%ZRF00 | 14 | 75 3/4 | 77 3/16 | 0 | ||||
26879 | IB%ZRF01 | 10 | 73 3/4 | 72 29/32 | 0 | ||||
26880 | IB%ZRF02 | 25 | 68 3/4 | 68 23/32 | 0 | ||||
26881 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | ||||
26882 | IB%ZRF04 | 8 | 59 3/8 | 59 13/32 | 0 | ||||
26883 | IB%ZRF05 | 52 | 55 11/16 | 55 7/8 | 0 | ||||
26884 | IB%ZRF06 | 1 | 37 1/2 | 51 23/32 | 0 | ||||
26885 | IB%ZRF07 | 5 | 46 | 48 | 0 | ||||
26886 | IB%ZRF08 | 1 | 45 1/32 | 45 9/16 | 0 | ||||
26887 | IB%ZRF09 | 10 | 32 1/2 | 41 7/32 | 0 | ||||
26888 | IB%ZRF10 | 3 | 39 | 39 3/4 | 0 | ||||
26889 | IB%ZRF11 | 10 | 36 | 35 1/8 | 0 | ||||
26890 | IB%ZRF12 | 1 | 29 7/8 | 30 1/32 | 0 | ||||
26891 | IB%ZRF13 | 9 | 21 1/4 | 30 1/32 | 0 | ||||
26892 | IB%ZRF14 | 38 | 25 | 28 | 0 | ||||
26893 | IB%ZRF15 | 45 | 26 11/16 | 27 | 0 | ||||
26894 | IB%ZRF96 | 14 | 91 11/32 | 99 | 0 | ||||
26895 | IB%ZRF97 | 20 | 93 3/8 | 93 13/32 | 94 1/2 | 0 | |||
26896 | IB%ZRF98 | 256 | 87 31/32 | 87 25/32 | 88 | 0 | |||
26897 | IB%ZRF99 | 7 | 71 | 70 | 0 | ||||
26898 | IB%ZRX02 | 4 | 68 | 67 1/8 | 0 | ||||
26899 | IB%ZRX03 | 11 | 62 13/32 | 63 23/32 | 0 | ||||
26900 | IB%ZRX04 | 25 | 57 21/32 | 56 | 0 | ||||
26901 | IB%ZRX05 | 15 | 55 3/4 | 56 | 59 | 0 | |||
26902 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | ||||
26903 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 0 | ||||
26904 | IB%ZRX08 | 10 | 45 9/32 | 45 5/8 | 47 5/8 | 0 | |||
26905 | IB%ZRX09 | 10 | 41 1/2 | 41 1/2 | 0 | ||||
26906 | IB%ZRX10 | 28 | 34 7/16 | 39 1/2 | 0 | ||||
26907 | IB%ZRX11 | 2 | 35 1/2 | 36 1/2 | 39 | 0 | |||
26908 | IB%ZRX12 | 16 | 21 17/32 | 33 5/32 | 0 | ||||
26909 | IB%ZRX13 | 13 | 27 9/32 | 30 1/32 | 0 | ||||
26910 | IB%ZRX14 | 25 | 24 | 25 13/32 | 0 | ||||
26911 | IB%ZRX15 | 50 | 25 5/8 | 25 | 0 | ||||
26912 | IB%ZRX16 | 4 | 26 1/4 | 25 9/16 | 27 | 0 | |||
26913 | IBM%00 | 9 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/4 | 9 |
26914 | IBM%02 | 2 | 106 5/8 | 106 5/8 | 106 5/8 | 106 5/8 | 106 5/8 | 108 | 2 |
26915 | IBM%13 | 5 | 107 7/8 | 107 7/8 | 109 | 0 | |||
26916 | IBM%19 | 10 | 118 5/8 | 118 5/8 | 118 5/8 | 118 5/8 | 118 5/8 | 119 1/4 | 10 |
26917 | IBM%25 | 5 | 103 | 0 | |||||
26918 | IBM%45 | 0 | 96 3/4 | 0 | |||||
26919 | IBM%97 | 5 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 5/8 | 5 |
26920 | IBMCR%98 | 0 | 0 | ||||||
26921 | IBT%06 | 4 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 101 3/4 | 103 | 4 |
26922 | ICA%04 | 10 | 58 | 56 1/2 | 0 | ||||
26923 | ICN%98 | 25 | 101 1/4 | 0 | |||||
26924 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | |||
26925 | ICN%99 | 20 | 109 | 108 1/2 | 110 | 0 | |||
26926 | IGL%01 | 3 | 125 | 126 1/2 | 128 | 0 | |||
26927 | IHS%01 | 10 | 107 | 107 | 0 | ||||
26928 | IHS%02 | 0 | 0 | ||||||
26929 | IHS%03 | 20 | 103 | 98 | 0 | ||||
26930 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | |||
26931 | IIN%03 | 0 | 106 | 113 | 0 | ||||
26932 | IJL%11 | 5 | 91 1/2 | 90 1/8 | 92 1/2 | 0 | |||
26933 | INF%02 | 15 | 107 | 0 | |||||
26934 | IP%DC12 | 20 | 82 5/8 | 82 1/4 | 0 | ||||
26935 | IPC%03 | 0 | 97 1/8 | 0 | |||||
26936 | IPC%04 | 0 | 105 1/8 | 0 | |||||
26937 | IPC%05 | 0 | 96 1/2 | 0 | |||||
26938 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | |||
26939 | IPC%23 | 10 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 102 | 104 3/4 | 10 |
26940 | IPC%25 | 11 | 100 1/2 | 98 5/8 | 0 | ||||
26941 | IPC%99 | 0 | 99 5/8 | 0 | |||||
26942 | IPC%A00 | 15 | 97 | 96 1/8 | 0 | ||||
26943 | IPC%M00 | 0 | 97 5/8 | 0 | |||||
26944 | IRT%03 | 10 | 95 1/2 | 95 | 97 | 0 | |||
26945 | ISH%03 | 10 | 99 1/2 | 99 3/4 | 101 | 0 | |||
26946 | ITG%00 | 0 | 88 3/8 | 0 | |||||
26947 | ITG%02 | 10 | 109 | 0 | |||||
26948 | ITT%00 | 0 | 0 | ||||||
26949 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | |||
26950 | ITT%05 | 0 | 0 | ||||||
26951 | ITT%15 | 0 | 0 | ||||||
26952 | ITT%25 | 0 | 0 | ||||||
26953 | ITTD%00 | 0 | 0 | ||||||
26954 | ITTD%05 | 0 | 0 | ||||||
26955 | ITTD%15 | 0 | 0 | ||||||
26956 | ITTD%25 | 0 | 0 | ||||||
26957 | ITTRA%02 | 0 | 0 | ||||||
26958 | ITX%96 | 1 | 100 | 0 | |||||
26959 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | |||
26960 | IVAC%05 | 5 | 100 | 99 | 100 | 0 | |||
26961 | JPSA%01 | 5 | 101 | 101 1/2 | 0 | ||||
26962 | JUGO%57 | 0 | 0 | ||||||
26963 | JXBK%97 | 15 | 105 | 98 | 0 | ||||
26964 | JYP%03 | 10 | 100 1/4 | 97 1/8 | 100 1/2 | 0 | |||
26965 | JYP%04 | 25 | 102 3/8 | 101 | 103 3/8 | 0 | |||
26966 | JYP%23 | 10 | 99 7/8 | 95 1/8 | 0 | ||||
26967 | JYP%25 | 20 | 93 | 89 1/2 | 0 | ||||
26968 | KBH%03 | 3 | 101 | 101 | 101 | 101 | 100 1/2 | 100 5/8 | 5 |
26969 | KBH%99 | 5 | 103 1/2 | 102 | 0 | ||||
26970 | KFWFC%98 | 20 | 107 | 0 | |||||
26971 | KIN%97 | 10 | 100 | 98 1/2 | 0 | ||||
26972 | KLY%A | 15 | 56 | 55 | 55 1/2 | 0 | |||
26973 | KMG%06 | 1 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 1 | |
26974 | KOL%09 | 10 | 100 | 99 1/2 | 100 | 0 | |||
26975 | KOPP%04 | 10 | 95 | 96 | 0 | ||||
26976 | KR%A99 | 15 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 101 5/8 | 102 1/4 | 15 |
26977 | KRB%99 | 0 | 84 | 0 | |||||
26978 | KSF%05 | 0 | 0 | ||||||
26979 | KT%33 | 20 | 61 1/2 | 62 | 63 3/4 | 0 | |||
26980 | KT%33. | 10 | 62 | 60 7/8 | 0 | ||||
26981 | LAF%13 | 25 | 103 1/2 | 103 1/4 | 0 | ||||
26982 | LCE%03 | 8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 102 1/2 | 8 |
26983 | LD%04 | 0 | 80 | 0 | |||||
26984 | LEH%02 | 10 | 109 1/4 | 109 1/4 | 109 1/4 | 109 1/4 | 109 1/4 | 111 3/4 | 10 |
26985 | LEH%A96 | 10 | 100 3/4 | 100 3/4 | 101 5/8 | 0 | |||
26986 | LEH%S96 | 0 | 0 | ||||||
26987 | LIGI%05 | 0 | 0 | ||||||
26988 | LIL%00 | 10 | 97 | 97 | 105 | 0 | |||
26989 | LIL%03 | 5 | 96 3/4 | 96 | 97 3/4 | 0 | |||
26990 | LIL%06 | 28 | 102 3/4 | 102 3/4 | 103 3/8 | 0 | |||
26991 | LIL%07 | 26 | 95 7/8 | 95 1/2 | 96 | 0 | |||
26992 | LIL%08 | 1 | 97 1/2 | 97 | 0 | ||||
26993 | LIL%21 | 25 | 103 | 102 5/8 | 102 7/8 | 0 | |||
26994 | LIL%22 | 4 | 102 | 98 | 102 3/8 | 0 | |||
26995 | LIL%23 | 10 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 96 5/8 | 97 3/8 | 10 |
26996 | LIL%24 | 10 | 101 3/4 | 101 3/4 | 102 1/2 | 0 | |||
26997 | LIL%96 | 5 | 100 5/32 | 100 1/4 | 101 | 0 | |||
26998 | LIL%97 | 7 | 102 | 101 1/4 | 104 | 0 | |||
26999 | LIL%98 | 10 | 101 1/2 | 100 | 0 | ||||
27000 | LIL%A04 | 2 | 103 3/4 | 102 1/4 | 103 3/4 | 0 | |||
27001 | LIL%M04 | 10 | 94 1/4 | 94 1/4 | 97 1/2 | 0 | |||
27002 | LIL%M99 | 0 | 98 3/4 | 0 | |||||
27003 | LIL%Y19 | 4 | 99 | 98 1/8 | 99 3/8 | 0 | |||
27004 | LIL%Y99 | 7 | 100 1/2 | 99 3/4 | 100 1/2 | 0 | |||
27005 | LKB%01 | 20 | 103 1/2 | 100 | 0 | ||||
27006 | LKB%04 | 0 | 100 | 0 | |||||
27007 | LLX%02 | 0 | 0 | ||||||
27008 | LLY%01 | 5 | 111 | 109 3/4 | 112 | 0 | |||
27009 | LLY%06 | 15 | 116 | 115 | 117 | 0 | |||
27010 | LLY%25 | 0 | 97 1/8 | 0 | |||||
27011 | LN%F03 | 3 | 80 | 77 3/4 | 0 | ||||
27012 | LN%F03. | 10 | 76 | 76 1/4 | 0 | ||||
27013 | LN%G03 | 86 | 74 1/2 | 76 | 0 | ||||
27014 | LN%G03. | 30 | 77 1/2 | 76 | 0 | ||||
27015 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | ||||
27016 | LOR%24 | 0 | 95 1/2 | 0 | |||||
27017 | LOR%25 | 0 | 93 | 0 | |||||
27018 | LOR%J23 | 45 | 97 1/2 | 95 3/4 | 0 | ||||
27019 | LOR%S23 | 10 | 96 | 89 | 97 7/8 | 0 | |||
27020 | LOU%02 | 20 | 100 7/8 | 101 | 104 | 0 | |||
27021 | LOW%03 | 5 | 124 | 132 | 0 | ||||
27022 | LRY%01 | 20 | 105 | 101 1/4 | 105 1/2 | 0 | |||
27023 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 0 | ||||
27024 | LTC%01 | 0 | 92 | 0 | |||||
27025 | LTC%04 | 0 | 80 | 0 | |||||
27026 | LUK%02 | 3 | 109 | 109 | 109 | 109 | 108 1/4 | 109 | 3 |
27027 | LUK%03 | 26 | 103 | 102 1/2 | 110 | 0 | |||
27028 | LUK%05 | 25 | 102 1/2 | 100 5/8 | 0 | ||||
27029 | LUK%13 | 1 | 99 1/2 | 99 1/2 | 102 7/8 | 0 | |||
27030 | LWN%24 | 0 | 0 | ||||||
27031 | MACP%03 | 4 | 114 1/2 | 0 | |||||
27032 | MAG%01 | 20 | 90 | 90 | 0 | ||||
27033 | MAH%03 | 0 | 99 | 0 | |||||
27034 | MAH%X98 | 0 | 98 1/2 | 0 | |||||
27035 | MAH%Y98 | 25 | 97 | 99 1/4 | 0 | ||||
27036 | MAL%04 | 10 | 82 1/2 | 83 | 85 1/2 | 0 | |||
27037 | MAM%03 | 10 | 106 | 104 | 0 | ||||
27038 | MAS%12 | 13 | 97 | 97 1/4 | 0 | ||||
27039 | MAT%97 | 5 | 99 1/2 | 100 1/8 | 105 | 0 | |||
27040 | MBK%02 | 9 | 115 | 116 7/8 | 118 | 0 | |||
27041 | MBT%11 | 5 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 102 1/2 | 103 1/4 | 29 |
27042 | MBT%12 | 1 | 101 | 100 | 101 3/4 | 0 | |||
27043 | MCD%02 | 10 | 105 5/8 | 103 3/4 | 104 3/8 | 0 | |||
27044 | MCD%03 | 10 | 103 | 101 | 104 7/8 | 0 | |||
27045 | MCD%05 | 15 | 100 1/2 | 99 | 0 | ||||
27046 | MCD%11 | 1 | 119 1/2 | 111 1/8 | 120 7/8 | 0 | |||
27047 | MCD%25 | 0 | 0 | ||||||
27048 | MCD%33 | 4 | 105 3/8 | 104 | 107 | 0 | |||
27049 | MCD%99 | 2 | 101 3/8 | 0 | |||||
27050 | MCD%99. | 5 | 100 1/16 | 100 1/16 | 101 3/16 | 0 | |||
27051 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 111 1/2 | 0 | |||
27052 | MCY%J | 10 | 4 | 3 3/4 | 6 | 0 | |||
27053 | MCY%P | 15 | 5 | 3 3/4 | 6 | 0 | |||
27054 | MCY%R | 2000 | 5 | 2 | 6 | 0 | |||
27055 | MCY%TT | 0 | 2 1/2 | 6 | 0 | ||||
27056 | MD%00 | 81 | 108 1/8 | 107 1/2 | 109 | 0 | |||
27057 | MD%02 | 10 | 115 1/8 | 115 1/8 | 115 3/4 | 0 | |||
27058 | MD%12 | 12 | 127 1/4 | 127 1/4 | 127 1/4 | 127 1/4 | 125 3/8 | 128 1/4 | 12 |
27059 | MD%A97 | 25 | 103 1/4 | 103 1/8 | 103 3/4 | 0 | |||
27060 | MDB%A | 3 | 105 | 105 | 110 | 0 | |||
27061 | MDFC%02 | 0 | 0 | ||||||
27062 | MED% | 0 | 77 | 0 | |||||
27063 | MED%C | 4 | 79 | 78 1/2 | 87 | 0 | |||
27064 | MED%NP | 32 | 79 3/4 | 0 | |||||
27065 | MEL%99 | 5 | 160 | 168 | 0 | ||||
27066 | MERCN%98 | 10 | 91 3/4 | 99 1/2 | 100 1/2 | 0 | |||
27067 | MERDM%98 | 50 | 100 | 99 1/2 | 100 1/2 | 0 | |||
27068 | MERIQ%97 | 10 | 98 | 98 | 98 | 98 | 98 | 99 | 10 |
27069 | MERIQ%99 | 6 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/4 | 97 1/4 | 6 |
27070 | MERP%ZR99 | 50 | 132 1/2 | 132 1/2 | 132 1/2 | 132 1/2 | 132 1/2 | 133 1/2 | 50 |
27071 | MERPM%10 | 0 | 0 | ||||||
27072 | MERPM%11 | 0 | 0 | ||||||
27073 | MEXN%97 | 3 | 97 | 97 | 99 1/2 | 0 | |||
27074 | MGA%02 | 3 | 103 1/2 | 102 1/2 | 103 | 0 | |||
27075 | MGG%02 | 40 | 109 5/8 | 109 1/4 | 111 1/2 | 0 | |||
27076 | MGG%99 | 50 | 106 1/2 | 106 5/8 | 107 1/8 | 0 | |||
27077 | MGL%A | 0 | 108 | 0 | |||||
27078 | MJP%A | 5 | 95 5/8 | 102 | 103 | 0 | |||
27079 | MLPC%99 | 10 | 97 | 94 | 98 | 0 | |||
27080 | MNS%A | 1 | 113 | 113 | 113 | 113 | 105 | 115 | 1 |
27081 | MOB%21 | 27 | 119 3/8 | 117 | 0 | ||||
27082 | MOB%32 | 5 | 105 | 105 | 110 1/2 | 0 | |||
27083 | MOB%33 | 29 | 104 1/2 | 0 | |||||
27084 | MOB%F01 | 20 | 111 5/8 | 110 1/4 | 111 5/8 | 0 | |||
27085 | MOE%08 | 4 | 83 | 80 | 0 | ||||
27086 | MOE%08. | 0 | 83 | 0 | |||||
27087 | MOG%C | 20 | 106 | 106 | 0 | ||||
27088 | MOI%F | 25 | 96 1/4 | 96 1/2 | 97 1/2 | 0 | |||
27089 | MONON%07 | 5 | 88 3/4 | 92 | 0 | ||||
27090 | MONON%07. | 10 | 87 1/2 | 92 | 0 | ||||
27091 | MOP%05 | 3 | 89 | 82 1/8 | 0 | ||||
27092 | MOP%05. | 1 | 82 | 82 | 0 | ||||
27093 | MOP%20 | 3 | 60 1/2 | 62 1/2 | 65 7/8 | 0 | |||
27094 | MOP%30 | 6 | 60 1/8 | 60 1/8 | 63 1/4 | 0 | |||
27095 | MOP%45 | 3 | 62 | 62 | 64 3/4 | 0 | |||
27096 | MOT%ZR09 | 5 | 106 1/2 | 103 | 0 | ||||
27097 | MOT%ZR13 | 3 | 79 | 76 | 0 | ||||
27098 | MPX%02 | 5 | 101 | 102 | 0 | ||||
27099 | MPX%03 | 0 | 98 1/2 | 0 | |||||
27100 | MRO%02 | 15 | 100 | 100 | 100 | 100 | 100 | 100 5/8 | 15 |
27101 | MRO%06 | 13 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 101 3/4 | 103 | 13 |
27102 | MRO%99 | 20 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 5/8 | 100 3/4 | 45 |
27103 | MRR%A | 29 | 87 | 84 3/4 | 0 | ||||
27104 | MSA%03 | 10 | 99 | 99 | 0 | ||||
27105 | MSBA%ZR00 | 0 | 93 1/4 | 0 | |||||
27106 | MSI%A | 5 | 50 | 48 | 56 | 0 | |||
27107 | MSSBH%ZR01 | 0 | 81 | 0 | |||||
27108 | MSX%03 | 12 | 78 1/2 | 78 | 0 | ||||
27109 | MT%00 | 0 | 0 | ||||||
27110 | MT%98 | 0 | 85 | 0 | |||||
27111 | MT%J01 | 0 | 0 | ||||||
27112 | MT%M01 | 5 | 100 1/4 | 100 1/4 | 0 | ||||
27113 | MVL%03 | 13 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 1/2 | 13 |
27114 | MXM%C | 10 | 103 | 101 1/2 | 104 | 0 | |||
27115 | MXM%E | 10 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 | 102 3/4 | 10 |
27116 | MXS%08 | 5 | 95 1/2 | 95 1/4 | 96 5/8 | 0 | |||
27117 | N%04 | 1 | 133 | 135 | 0 | ||||
27118 | N%16 | 10 | 107 | 107 | 107 | 107 | 106 3/4 | 107 | 10 |
27119 | NA%00 | 10 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 5/8 | 106 1/4 | 10 |
27120 | NA%99 | 10 | 106 | 105 5/8 | 107 | 0 | |||
27121 | NATW%02 | 5 | 117 | 0 | |||||
27122 | NAVST%04 | 10 | 101 | 101 | 102 7/8 | 0 | |||
27123 | NAVST%98 | 1 | 94 5/8 | 94 5/8 | 98 7/8 | 0 | |||
27124 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | ||||
27125 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | ||||
27126 | NCB%A | 5 | 101 1/4 | 100 | 0 | ||||
27127 | NCB%N96 | 10 | 102 | 102 | 102 7/8 | 0 | |||
27128 | NCC%96 | 16 | 100 | 98 1/8 | 0 | ||||
27129 | NCC%97 | 0 | 0 | ||||||
27130 | NEC%11 | 35 | 71 5/8 | 71 5/8 | 71 5/8 | 71 5/8 | 71 1/2 | 71 5/8 | 35 |
27131 | NETT%00 | 50 | 99 1/8 | 98 7/8 | 101 | 0 | |||
27132 | NETT%01 | 10 | 111 1/2 | 111 3/4 | 113 1/4 | 0 | |||
27133 | NETT%02 | 8 | 91 1/4 | 91 | 92 1/4 | 0 | |||
27134 | NETT%03 | 3 | 101 7/8 | 100 | 101 | 0 | |||
27135 | NETT%05 | 25 | 90 1/2 | 88 | 90 | 0 | |||
27136 | NETT%06 | 15 | 98 | 98 | 98 3/4 | 0 | |||
27137 | NETT%07 | 30 | 101 1/2 | 101 1/8 | 101 7/8 | 0 | |||
27138 | NETT%08 | 7 | 100 | 97 3/8 | 100 | 0 | |||
27139 | NETT%22 | 2 | 102 3/8 | 103 1/8 | 0 | ||||
27140 | NETT%23 | 10 | 100 | 100 | 100 | 100 | 97 5/8 | 100 | 14 |
27141 | NETT%29 | 50 | 109 | 107 1/8 | 0 | ||||
27142 | NETT%31 | 15 | 103 | 105 5/8 | 0 | ||||
27143 | NETT%97 | 50 | 101 | 100 3/8 | 0 | ||||
27144 | NETT%98 | 10 | 97 3/4 | 97 7/8 | 0 | ||||
27145 | NETT%A99 | 3 | 96 | 96 1/4 | 0 | ||||
27146 | NETT%S99 | 5 | 102 | 100 5/8 | 0 | ||||
27147 | NEV%02 | 10 | 107 1/2 | 106 5/8 | 0 | ||||
27148 | NFK%15 | 11 | 77 | 75 | 80 | 0 | |||
27149 | NFK%96 | 2 | 98 9/32 | 98 7/16 | 98 15/16 | 0 | |||
27150 | NFK%96. | 20 | 98 13/32 | 98 7/16 | 0 | ||||
27151 | NGE%01 | 7 | 101 | 100 7/8 | 102 7/8 | 0 | |||
27152 | NGE%07 | 10 | 105 | 102 | 106 | 0 | |||
27153 | NHC%A | 50 | 256 | 210 | 0 | ||||
27154 | NHI%06 | 0 | 145 5/8 | 0 | |||||
27155 | NHP%99 | 40 | 102 | 99 1/2 | 0 | ||||
27156 | NIBK%04 | 0 | 0 | ||||||
27157 | NJT%11 | 10 | 102 | 101 1/2 | 103 3/4 | 0 | |||
27158 | NJT%12 | 1 | 102 | 99 3/4 | 104 | 0 | |||
27159 | NOBFC%03 | 55 | 104 5/8 | 104 | 0 | ||||
27160 | NOBFC%97 | 0 | 0 | ||||||
27161 | NOBFC%A96 | 0 | 0 | ||||||
27162 | NOR%02 | 5 | 105 | 105 | 0 | ||||
27163 | NOV%00 | 2 | 82 | 80 1/4 | 83 | 0 | |||
27164 | NPRY%47 | 20 | 71 | 72 1/8 | 0 | ||||
27165 | NPRY%47. | 2 | 71 1/4 | 72 1/8 | 0 | ||||
27166 | NPRY%97 | 5 | 101 | 100 1/2 | 0 | ||||
27167 | NPRY%97. | 2 | 101 1/4 | 101 1/4 | 0 | ||||
27168 | NPRY%SD47 | 10 | 44 | 42 | 44 | 0 | |||
27169 | NPRY%SD97 | 1 | 97 1/4 | 97 1/4 | 98 7/8 | 0 | |||
27170 | NPRYSD%47. | 10 | 41 1/2 | 42 | 48 1/2 | 0 | |||
27171 | NPRYSD%97. | 10 | 97 | 97 1/4 | 0 | ||||
27172 | NRUC%16 | 2 | 102 1/2 | 102 1/2 | 103 3/4 | 0 | |||
27173 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | ||||
27174 | NRUC%97 | 1 | 104 7/8 | 103 5/8 | 106 1/2 | 0 | |||
27175 | NRUC%98 | 10 | 104 | 103 | 108 | 0 | |||
27176 | NS%06 | 24 | 95 3/4 | 94 7/8 | 97 5/8 | 0 | |||
27177 | NVA%23 | 0 | 0 | ||||||
27178 | NVF%B | 4 | 30 | 42 | 46 | 0 | |||
27179 | NWB%96 | 5 | 98 9/16 | 99 17/32 | 100 1/8 | 0 | |||
27180 | NWB%96. | 10 | 94 | 99 | 0 | ||||
27181 | NWS%ZR02 | 0 | 70 | 0 | |||||
27182 | NX%07 | 10 | 97 | 95 3/4 | 0 | ||||
27183 | NYCY%BX97 | 0 | 0 | ||||||
27184 | NYCY%DB97 | 0 | 0 | ||||||
27185 | NYCY%DC98 | 0 | 0 | ||||||
27186 | NYCY%EY96 | 0 | 95 | 0 | |||||
27187 | NYCY%GY14 | 0 | 0 | ||||||
27188 | NYCY%HB14 | 0 | 0 | ||||||
27189 | NYCY%HD97 | 0 | 0 | ||||||
27190 | NYCY%JA09 | 0 | 0 | ||||||
27191 | NYCY%JD09 | 0 | 0 | ||||||
27192 | NYCY%KB97 | 0 | 0 | ||||||
27193 | NYCY%KR09 | 0 | 0 | ||||||
27194 | NYCY%LE97 | 0 | 0 | ||||||
27195 | NYCY%LS14 | 0 | 0 | ||||||
27196 | NYCY%LY14 | 0 | 0 | ||||||
27197 | NYCY%MM04 | 0 | 0 | ||||||
27198 | NYCY%MP09 | 0 | 0 | ||||||
27199 | NYCY%MS04 | 0 | 0 | ||||||
27200 | NYCY%MU04 | 0 | 0 | ||||||
27201 | NYCY%NA09 | 0 | 0 | ||||||
27202 | NYCY%NU09 | 0 | 0 | ||||||
27203 | NYCY%QV04 | 0 | 0 | ||||||
27204 | NYCY%QX04 | 0 | 0 | ||||||
27205 | NYCY%RZ04 | 0 | 0 | ||||||
27206 | NYCY%SG97 | 0 | 0 | ||||||
27207 | NYCY%TB04 | 0 | 0 | ||||||
27208 | NYCY%WI97 | 0 | 0 | ||||||
27209 | NYCY%YE97 | 0 | 0 | ||||||
27210 | NYCY%ZE97 | 0 | 0 | ||||||
27211 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | ||||
27212 | NYNC%04 | 0 | 0 | ||||||
27213 | NYTC%00 | 2 | 94 1/4 | 93 1/2 | 96 | 0 | |||
27214 | NYTC%02 | 6 | 92 1/2 | 92 | 93 1/4 | 0 | |||
27215 | NYTC%05 | 6 | 102 1/4 | 100 1/2 | 102 3/4 | 0 | |||
27216 | NYTC%07 | 3 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 96 3/4 | 3 |
27217 | NYTC%09 | 20 | 101 1/2 | 100 5/8 | 102 1/4 | 0 | |||
27218 | NYTC%10 | 5 | 109 1/8 | 112 | 0 | ||||
27219 | NYTC%11 | 15 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 102 3/8 | 25 |
27220 | NYTC%17 | 8 | 103 5/8 | 102 7/8 | 103 3/4 | 0 | |||
27221 | NYTC%24 | 25 | 101 1/2 | 100 1/2 | 103 1/2 | 0 | |||
27222 | NYTC%25 | 20 | 99 | 100 | 100 | 99 | 98 1/2 | 100 | 40 |
27223 | NYTC%31 | 5 | 111 1/2 | 112 3/4 | 0 | ||||
27224 | NYTC%33 | 18 | 98 7/8 | 98 7/8 | 0 | ||||
27225 | NYTC%96 | 53 | 99 3/16 | 99 3/16 | 100 | 0 | |||
27226 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | |||
27227 | NYTC%98 | 7 | 99 1/4 | 98 1/4 | 99 3/4 | 0 | |||
27228 | NYTC%D06 | 30 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 101 1/2 | 102 3/8 | 30 |
27229 | NYTC%F04 | 20 | 100 1/8 | 99 1/2 | 100 | 0 | |||
27230 | NYTC%F23 | 10 | 104 1/2 | 102 3/8 | 104 1/2 | 0 | |||
27231 | NYTC%J04 | 5 | 90 1/8 | 90 1/8 | 91 3/4 | 0 | |||
27232 | NYTC%J06 | 15 | 89 3/4 | 88 3/4 | 91 1/2 | 0 | |||
27233 | NYTC%J13 | 2 | 100 | 100 1/4 | 0 | ||||
27234 | NYTC%M13 | 10 | 96 7/8 | 99 3/8 | 0 | ||||
27235 | NYTC%N03 | 12 | 94 | 95 | 0 | ||||
27236 | NYTC%N23 | 4 | 94 | 94 | 0 | ||||
27237 | NYTC%S03 | 10 | 98 3/4 | 98 3/4 | 0 | ||||
27238 | NYUDC%14 | 0 | 85 | 0 | |||||
27239 | NZEA%05 | 10 | 115 1/2 | 0 | |||||
27240 | NZEA%11 | 10 | 107 | 0 | |||||
27241 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | ||||
27242 | O%01 | 3 | 91 3/4 | 91 3/4 | 94 1/8 | 0 | |||
27243 | OCF%00 | 5 | 102 | 0 | |||||
27244 | OCR%03 | 1 | 314 | 312 | 314 | 0 | |||
27245 | ODP%ZR07 | 20 | 65 | 70 1/2 | 0 | ||||
27246 | ODP%ZR08 | 3 | 57 1/2 | 72 | 0 | ||||
27247 | OEH%98 | 10 | 101 | 100 1/4 | 101 1/4 | 0 | |||
27248 | OHBT%11 | 8 | 102 1/2 | 102 1/4 | 102 1/2 | 0 | |||
27249 | OHBT%13 | 5 | 103 | 103 | 103 3/4 | 0 | |||
27250 | OI%03 | 400 | 113 3/4 | 113 1/4 | 113 3/4 | 0 | |||
27251 | OI%99 | 80 | 103 7/8 | 103 1/2 | 103 7/8 | 103 | 103 1/8 | 103 7/8 | 210 |
27252 | OI%A02 | 3 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 105 | 106 3/4 | 3 |
27253 | OI%A04 | 4 | 106 1/2 | 106 | 106 3/4 | 0 | |||
27254 | OI%J02 | 2 | 107 | 107 | 107 | 107 | 107 | 108 3/4 | 2 |
27255 | OI%O04 | 25 | 107 1/4 | 107 | 0 | ||||
27256 | OLS%03 | 2 | 114 | 114 | 120 | 0 | |||
27257 | OM%02 | 5 | 103 1/2 | 103 1/4 | 105 | 0 | |||
27258 | ORI%02 | 2 | 131 | 131 | 136 | 0 | |||
27259 | ORX%14 | 4 | 90 | 90 | 93 | 0 | |||
27260 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | |||
27261 | ORX%98 | 46 | 100 1/4 | 0 | |||||
27262 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | |||
27263 | OXO%97 | 20 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 | 100 1/4 | 20 |
27264 | OXO%99 | 1 | 100 | 99 | 100 | 0 | |||
27265 | OXY%01 | 5 | 117 7/8 | 117 7/8 | 119 3/8 | 0 | |||
27266 | OXY%09 | 32 | 127 1/2 | 127 1/2 | 129 1/4 | 0 | |||
27267 | OXY%11 | 5 | 105 5/8 | 105 5/8 | 105 5/8 | 105 5/8 | 105 5/8 | 106 1/8 | 65 |
27268 | OXY%99 | 20 | 102 | 102 | 102 | 102 | 101 5/8 | 102 | 40 |
27269 | OXY%A19 | 28 | 123 | 121 1/8 | 0 | ||||
27270 | OXY%J19 | 8 | 118 5/8 | 118 5/8 | 120 1/8 | 0 | |||
27271 | P%03 | 20 | 98 1/8 | 98 7/8 | 0 | ||||
27272 | P%11 | 15 | 112 1/2 | 106 1/8 | 0 | ||||
27273 | P%21 | 20 | 109 5/8 | 111 | 113 3/8 | 0 | |||
27274 | P%22 | 15 | 109 | 107 1/8 | 110 7/8 | 0 | |||
27275 | P%A23 | 5 | 104 | 104 1/8 | 0 | ||||
27276 | P%J01 | 20 | 108 5/8 | 108 7/8 | 113 3/4 | 0 | |||
27277 | P%J23 | 10 | 106 1/4 | 106 5/8 | 0 | ||||
27278 | P%N23 | 4 | 97 | 96 1/4 | 0 | ||||
27279 | P%N97 | 20 | 105 | 103 3/4 | 0 | ||||
27280 | PACB%02 | 3 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 106 5/8 | 3 |
27281 | PACB%05 | 7 | 101 1/2 | 101 | 102 | 0 | |||
27282 | PACB%23 | 9 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 7/8 | 9 |
27283 | PACB%26 | 2 | 105 3/8 | 104 3/8 | 105 3/4 | 0 | |||
27284 | PACB%33 | 5 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 103 1/2 | 5 |
27285 | PACB%34 | 10 | 95 1/4 | 94 | 0 | ||||
27286 | PAG%A | 5 | 94 | 92 | 96 | 0 | |||
27287 | PAT%12 | 17 | 92 3/8 | 83 | 93 | 0 | |||
27288 | PBC%07 | 25 | 102 1/8 | 0 | |||||
27289 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | |||
27290 | PBC%08 | 5 | 101 3/8 | 101 3/8 | 101 1/2 | 0 | |||
27291 | PBC%09 | 10 | 103 | 0 | |||||
27292 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | |||
27293 | PBY%99 | 5 | 98 1/2 | 96 1/4 | 0 | ||||
27294 | PCG%JJ96 | 1 | 99 7/32 | 99 9/32 | 99 7/8 | 0 | |||
27295 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | |||
27296 | PCG%KK96 | 1 | 98 5/8 | 98 5/8 | 99 1/8 | 0 | |||
27297 | PCI%X03 | 20 | 98 | 98 | 98 | 98 | 97 7/8 | 99 7/8 | 20 |
27298 | PCI%Y03 | 1 | 98 | 98 | 99 7/8 | 0 | |||
27299 | PCO%97 | 15 | 95 1/8 | 95 1/8 | 100 | 0 | |||
27300 | PCS%03 | 57 | 81 | 80 7/8 | 81 | 80 7/8 | 81 | 82 | 115 |
27301 | PDQ%02 | 15 | 103 | 102 1/2 | 0 | ||||
27302 | PDV%00 | 0 | 0 | ||||||
27303 | PDV%03 | 10 | 91 | 0 | |||||
27304 | PDV%98 | 0 | 0 | ||||||
27305 | PE%05 | 56 | 90 3/4 | 94 3/4 | 0 | ||||
27306 | PE%24 | 2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 3/4 | 2 |
27307 | PE%A23 | 33 | 98 1/2 | 96 3/4 | 99 | 0 | |||
27308 | PE%A98 | 1 | 91 5/8 | 96 1/2 | 0 | ||||
27309 | PE%D01 | 4 | 101 1/8 | 101 1/8 | 101 5/8 | 0 | |||
27310 | PE%M03 | 6 | 101 7/8 | 99 1/8 | 0 | ||||
27311 | PE%M23 | 20 | 102 1/4 | 102 1/4 | 104 1/8 | 0 | |||
27312 | PE%N01 | 50 | 97 1/4 | 97 | 0 | ||||
27313 | PE%O97 | 25 | 99 7/8 | 99 7/8 | 101 | 0 | |||
27314 | PEG%01 | 15 | 105 5/8 | 106 | 109 | 0 | |||
27315 | PEG%02 | 40 | 100 3/8 | 98 3/8 | 101 | 0 | |||
27316 | PEG%04 | 11 | 101 3/8 | 99 1/2 | 102 1/4 | 0 | |||
27317 | PEG%05 | 9 | 112 1/4 | 114 | 120 1/2 | 0 | |||
27318 | PEG%06 | 10 | 102 | 97 1/8 | 0 | ||||
27319 | PEG%14 | 20 | 102 1/8 | 100 | 0 | ||||
27320 | PEG%20 | 8 | 109 | 107 1/8 | 0 | ||||
27321 | PEG%23 | 10 | 101 | 101 | 101 | 101 | 99 3/8 | 101 | 10 |
27322 | PEG%24 | 24 | 97 1/4 | 97 1/4 | 99 | 0 | |||
27323 | PEG%98 | 1 | 100 | 99 1/4 | 100 | 0 | |||
27324 | PEG%99 | 40 | 106 7/8 | 106 1/2 | 0 | ||||
27325 | PEG%A | 1 | 97 3/4 | 96 1/2 | 0 | ||||
27326 | PEG%D37 | 1 | 103 1/2 | 101 1/2 | 107 1/2 | 0 | |||
27327 | PEG%D37. | 2 | 100 3/4 | 95 | 0 | ||||
27328 | PEG%DD03 | 50 | 113 | 113 | 113 | 113 | 108 1/4 | 115 1/4 | 50 |
27329 | PEG%F00 | 5 | 105 5/8 | 104 1/2 | 106 1/8 | 0 | |||
27330 | PEG%F22 | 7 | 110 | 106 3/4 | 109 | 0 | |||
27331 | PEG%J21 | 20 | 109 1/8 | 111 1/8 | 0 | ||||
27332 | PEG%J22 | 50 | 102 3/4 | 103 | 0 | ||||
27333 | PEG%J37 | 10 | 73 | 71 1/2 | 74 3/4 | 0 | |||
27334 | PEG%J37. | 10 | 71 3/4 | 68 | 0 | ||||
27335 | PEG%J97 | 10 | 100 | 100 1/4 | 101 1/2 | 0 | |||
27336 | PEG%M00 | 5 | 100 | 99 | 100 | 0 | |||
27337 | PEG%MM03 | 10 | 103 3/8 | 100 7/8 | 105 | 0 | |||
27338 | PEG%N21 | 49 | 106 7/8 | 105 5/8 | 109 | 0 | |||
27339 | PEG%N97 | 10 | 101 | 101 1/2 | 0 | ||||
27340 | PEL%23 | 0 | 90 | 0 | |||||
27341 | PEP%98 | 25 | 106 | 105 1/8 | 106 | 0 | |||
27342 | PERU%60 | 0 | 0 | ||||||
27343 | PERU%61 | 0 | 0 | ||||||
27344 | PFS%00 | 10 | 154 | 140 | 152 1/2 | 0 | |||
27345 | PGTC%05 | 0 | 94 1/8 | 0 | |||||
27346 | PGTC%25 | 0 | 100 | 0 | |||||
27347 | PHC%G | 10 | 84 1/2 | 86 | 90 | 0 | |||
27348 | PHC%P | 5 | 85 | 86 | 0 | ||||
27349 | PIN%02 | 5 | 100 1/8 | 100 1/8 | 102 1/2 | 0 | |||
27350 | PIN%Y07 | 10 | 102 1/4 | 101 | 102 1/4 | 0 | |||
27351 | PIR%02 | 25 | 109 | 107 1/2 | 109 1/4 | 0 | |||
27352 | PIR%DC03 | 2 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 101 1/4 | 102 1/4 | 2 |
27353 | PLX%A | 19 | 105 | 103 3/4 | 106 1/2 | 0 | |||
27354 | PMK%00 | 25 | 102 1/2 | 101 1/8 | 104 1/4 | 0 | |||
27355 | PNF%05 | 10 | 82 1/2 | 81 1/8 | 82 7/8 | 81 | 82 1/8 | 82 3/4 | 41 |
27356 | POM%02 | 16 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 90 | 93 1/2 | 16 |
27357 | POM%18 | 2 | 102 1/4 | 102 | 0 | ||||
27358 | PPP%04 | 6 | 118 | 125 | 0 | ||||
27359 | PPP%05 | 1 | 102 1/2 | 102 | 0 | ||||
27360 | PRS%C | 24 | 22 | 18 1/2 | 0 | ||||
27361 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | |||
27362 | PRU%ZRA97 | 15 | 90 7/8 | 91 1/8 | 96 | 0 | |||
27363 | PSX%03 | 5 | 133 | 125 1/4 | 130 | 0 | |||
27364 | PTAF%01 | 0 | 100 | 0 | |||||
27365 | PTK%ZR03 | 35 | 62 3/4 | 60 7/8 | 63 1/4 | 0 | |||
27366 | PUZ%40 | 0 | 0 | ||||||
27367 | PUZ%50 | 0 | 0 | ||||||
27368 | PUZ%58 | 0 | 0 | ||||||
27369 | PUZ%63 | 0 | 0 | ||||||
27370 | PUZ%68 | 0 | 0 | ||||||
27371 | PZL%J03 | 3 | 131 1/8 | 130 | 0 | ||||
27372 | PZL%O03 | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 103 | 5 | |
27373 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | |||
27374 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | |||
27375 | QCG%93 | 10 | 145 | 145 | 0 | ||||
27376 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | |||
27377 | QCG%J97 | 10 | 136 | 136 | 0 | ||||
27378 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | |||
27379 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | ||||
27380 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | |||
27381 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | |||
27382 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | |||
27383 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | ||||
27384 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | |||
27385 | QCG%O94 | 1 | 143 | 143 | 0 | ||||
27386 | QCG%O95 | 5 | 144 | 144 | 0 | ||||
27387 | QCG%O97 | 50 | 136 | 136 | 0 | ||||
27388 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | |||
27389 | QFMD%03 | 1 | 3 | 0 | |||||
27390 | QGWU%87 | 0 | 0 | ||||||
27391 | QHUT%04 | 2 | 1 3/4 | 1 3/4 | 2 1/2 | 0 | |||
27392 | QMCY%92 | 11 | 5 | 3 | 0 | ||||
27393 | QMCY%95 | 44 | 3 | 3 | 9 | 0 | |||
27394 | QMCY%97 | 5 | 3 1/2 | 3 1/2 | 5 | 0 | |||
27395 | QMCY%NEW | 1 | 3 | 3 | 9 3/4 | 0 | |||
27396 | QMCY%OLD | 3 | 3 | 1 5/8 | 7 | 0 | |||
27397 | R%00 | 1 | 105 | 100 | 105 | 0 | |||
27398 | R%16 | 20 | 109 7/8 | 111 1/2 | 117 1/4 | 0 | |||
27399 | R%H17 | 10 | 104 1/2 | 104 1/4 | 0 | ||||
27400 | R%J17 | 5 | 104 7/8 | 104 7/8 | 105 1/2 | 0 | |||
27401 | R%K17 | 5 | 119 | 118 1/8 | 0 | ||||
27402 | RAD%ZR06 | 8 | 53 | 51 1/8 | 0 | ||||
27403 | RAL%09 | 30 | 118 3/4 | 120 | 0 | ||||
27404 | RAL%15 | 0 | 97 1/4 | 0 | |||||
27405 | RAL%21 | 15 | 118 | 114 | 0 | ||||
27406 | RAL%22 | 1 | 112 3/8 | 112 3/8 | 112 3/8 | 112 3/8 | 111 | 112 1/4 | 1 |
27407 | RAL%23 | 0 | 96 | 0 | |||||
27408 | RAL%25 | 0 | 97 | 0 | |||||
27409 | RAL%J96 | 4 | 101 3/32 | 101 3/32 | 101 1/2 | 0 | |||
27410 | RAL%X16 | 2 | 103 | 103 | 104 | 0 | |||
27411 | RAL%Y16 | 3 | 105 | 104 5/8 | 106 7/8 | 0 | |||
27412 | RAPP%00 | 0 | 0 | ||||||
27413 | RAPP%05 | 0 | 0 | ||||||
27414 | RDC%01 | 5 | 109 1/8 | 109 1/8 | 109 1/8 | 109 1/8 | 108 5/8 | 109 1/8 | 5 |
27415 | RDM%03 | 10 | 82 7/8 | 81 1/2 | 83 | 0 | |||
27416 | REL%00 | 25 | 103 1/2 | 103 3/8 | 103 3/4 | 0 | |||
27417 | REL%03 | 85 | 104 | 103 3/4 | 104 1/2 | 0 | |||
27418 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | ||||
27419 | RELFC%N00 | 0 | 98 1/4 | 0 | |||||
27420 | REVL%10 | 20 | 102 1/2 | 102 1/4 | 102 1/2 | 0 | |||
27421 | REVL%99 | 29 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 29 | |
27422 | RFC%APR30 | 0 | 0 | ||||||
27423 | RFC%JAN21 | 0 | 0 | ||||||
27424 | RFC%JAN30 | 0 | 0 | ||||||
27425 | RFC%JUL20 | 0 | 0 | ||||||
27426 | RFC%OCT19 | 0 | 0 | ||||||
27427 | RFC%OCT20 | 0 | 0 | ||||||
27428 | RFCI%AN96 | 0 | 50 | 0 | |||||
27429 | RFCI%AP96 | 0 | 0 | ||||||
27430 | RFCI%AQ97 | 0 | 45 | 0 | |||||
27431 | RFCI%AR97 | 0 | 0 | ||||||
27432 | RFCI%AS98 | 0 | 40 | 0 | |||||
27433 | RFCI%AT98 | 0 | 0 | ||||||
27434 | RFCI%AU99 | 0 | 36 1/32 | 0 | |||||
27435 | RFCI%AV99 | 0 | 0 | ||||||
27436 | RFCI%AW00 | 0 | 32 | 0 | |||||
27437 | RFCI%AX00 | 0 | 0 | ||||||
27438 | RFCI%AY01 | 0 | 29 | 0 | |||||
27439 | RFCI%AZ01 | 0 | 0 | ||||||
27440 | RFCI%BA02 | 0 | 26 | 0 | |||||
27441 | RFCI%BB02 | 0 | 0 | ||||||
27442 | RFCI%BC03 | 0 | 23 | 0 | |||||
27443 | RFCI%BD03 | 0 | 0 | ||||||
27444 | RFCI%BE04 | 0 | 21 | 0 | |||||
27445 | RFCI%BF04 | 0 | 0 | ||||||
27446 | RFCI%BG05 | 0 | 19 3/8 | 0 | |||||
27447 | RFCI%BH05 | 0 | 0 | ||||||
27448 | RFCI%BJ06 | 0 | 17 | 0 | |||||
27449 | RFCI%BK06 | 0 | 0 | ||||||
27450 | RFCI%BL07 | 0 | 15 1/2 | 0 | |||||
27451 | RFCI%BM07 | 0 | 0 | ||||||
27452 | RFCI%BN08 | 0 | 14 | 0 | |||||
27453 | RFCI%BP08 | 0 | 0 | ||||||
27454 | RFCI%BQ09 | 0 | 12 1/2 | 0 | |||||
27455 | RFCI%BR09 | 0 | 0 | ||||||
27456 | RFCI%BS10 | 0 | 11 1/4 | 0 | |||||
27457 | RFCI%BT10 | 0 | 0 | ||||||
27458 | RFCI%BU11 | 0 | 10 | 0 | |||||
27459 | RFCI%BV11 | 0 | 0 | ||||||
27460 | RFCI%BW12 | 0 | 9 | 0 | |||||
27461 | RFCI%BX12 | 0 | 0 | ||||||
27462 | RFCI%BY13 | 0 | 8 1/4 | 0 | |||||
27463 | RFCI%BZ13 | 0 | 0 | ||||||
27464 | RFCI%CA14 | 0 | 7 17/32 | 0 | |||||
27465 | RFCI%CB14 | 0 | 0 | ||||||
27466 | RFCI%CC15 | 0 | 6 1/2 | 0 | |||||
27467 | RFCI%CD15 | 0 | 0 | ||||||
27468 | RFCI%CE16 | 0 | 6 | 0 | |||||
27469 | RFCI%CF16 | 0 | 0 | ||||||
27470 | RFCI%CG17 | 0 | 5 1/4 | 0 | |||||
27471 | RFCI%CH17 | 0 | 0 | ||||||
27472 | RFCI%CJ18 | 0 | 4 3/4 | 0 | |||||
27473 | RFCI%CK18 | 0 | 0 | ||||||
27474 | RFCI%CL19 | 0 | 4 17/32 | 0 | |||||
27475 | RFCI%CM19 | 0 | 6 | 0 | |||||
27476 | RFCI%DV96 | 0 | 0 | ||||||
27477 | RFCI%DW96 | 0 | 0 | ||||||
27478 | RFCI%DX97 | 0 | 0 | ||||||
27479 | RFCI%DY97 | 0 | 0 | ||||||
27480 | RFCI%DZ98 | 0 | 0 | ||||||
27481 | RFCI%EA98 | 0 | 0 | ||||||
27482 | RFCI%EB99 | 0 | 0 | ||||||
27483 | RFCI%EC99 | 0 | 0 | ||||||
27484 | RFCI%ED00 | 0 | 0 | ||||||
27485 | RFCI%EE00 | 0 | 0 | ||||||
27486 | RFCI%EF01 | 0 | 0 | ||||||
27487 | RFCI%EG01 | 0 | 0 | ||||||
27488 | RFCI%EH02 | 0 | 0 | ||||||
27489 | RFCI%EJ02 | 0 | 0 | ||||||
27490 | RFCI%EK03 | 0 | 0 | ||||||
27491 | RFCI%EL03 | 0 | 0 | ||||||
27492 | RFCI%EM04 | 0 | 0 | ||||||
27493 | RFCI%EN04 | 0 | 0 | ||||||
27494 | RFCI%EP05 | 0 | 0 | ||||||
27495 | RFCI%EQ05 | 0 | 0 | ||||||
27496 | RFCI%ER06 | 0 | 0 | ||||||
27497 | RFCI%ES06 | 0 | 0 | ||||||
27498 | RFCI%ET07 | 0 | 0 | ||||||
27499 | RFCI%EU07 | 0 | 0 | ||||||
27500 | RFCI%EV08 | 0 | 0 | ||||||
27501 | RFCI%EW08 | 0 | 0 | ||||||
27502 | RFCI%EX09 | 0 | 0 | ||||||
27503 | RFCI%EY09 | 0 | 0 | ||||||
27504 | RFCI%EZ10 | 0 | 0 | ||||||
27505 | RFCI%FA10 | 0 | 0 | ||||||
27506 | RFCI%FB11 | 0 | 0 | ||||||
27507 | RFCI%FC11 | 0 | 0 | ||||||
27508 | RFCI%FD12 | 0 | 0 | ||||||
27509 | RFCI%FE12 | 0 | 0 | ||||||
27510 | RFCI%FF13 | 0 | 0 | ||||||
27511 | RFCI%FG13 | 0 | 0 | ||||||
27512 | RFCI%FH14 | 0 | 0 | ||||||
27513 | RFCI%FJ14 | 0 | 0 | ||||||
27514 | RFCI%FK15 | 0 | 0 | ||||||
27515 | RFCI%FL15 | 0 | 0 | ||||||
27516 | RFCI%FM16 | 0 | 0 | ||||||
27517 | RFCI%FN16 | 0 | 0 | ||||||
27518 | RFCI%FP17 | 0 | 0 | ||||||
27519 | RFCI%FQ17 | 0 | 0 | ||||||
27520 | RFCI%FR18 | 0 | 0 | ||||||
27521 | RFCI%FS18 | 0 | 0 | ||||||
27522 | RFCI%FT19 | 0 | 0 | ||||||
27523 | RFCI%FU19 | 0 | 0 | ||||||
27524 | RFCI%FV20 | 0 | 0 | ||||||
27525 | RFCI%FW20 | 0 | 0 | ||||||
27526 | RFCI%FX21 | 0 | 0 | ||||||
27527 | RFCI%FY21 | 0 | 0 | ||||||
27528 | RFCI%FZ22 | 0 | 0 | ||||||
27529 | RFCI%GA22 | 0 | 0 | ||||||
27530 | RFCI%GB23 | 0 | 0 | ||||||
27531 | RFCI%GC23 | 0 | 0 | ||||||
27532 | RFCI%GD24 | 0 | 0 | ||||||
27533 | RFCI%GE24 | 0 | 0 | ||||||
27534 | RFCI%GF25 | 0 | 0 | ||||||
27535 | RFCI%GG25 | 0 | 0 | ||||||
27536 | RFCI%GH26 | 0 | 0 | ||||||
27537 | RFCI%GJ26 | 0 | 0 | ||||||
27538 | RFCI%GK27 | 0 | 0 | ||||||
27539 | RFCI%GL27 | 0 | 0 | ||||||
27540 | RFCI%GM28 | 0 | 0 | ||||||
27541 | RFCI%GN28 | 0 | 0 | ||||||
27542 | RFCI%GP29 | 0 | 0 | ||||||
27543 | RFCI%GQ29 | 0 | 0 | ||||||
27544 | RFCI%GR30 | 0 | 0 | ||||||
27545 | RFCI%GT20 | 0 | 0 | ||||||
27546 | RFCI%GU20 | 0 | 0 | ||||||
27547 | RFCI%GV21 | 0 | 0 | ||||||
27548 | RFCI%GW21 | 0 | 0 | ||||||
27549 | RFCI%GX22 | 0 | 0 | ||||||
27550 | RFCI%GY22 | 0 | 0 | ||||||
27551 | RFCI%GZ23 | 0 | 0 | ||||||
27552 | RFCI%HA23 | 0 | 0 | ||||||
27553 | RFCI%HB24 | 0 | 0 | ||||||
27554 | RFCI%HC24 | 0 | 0 | ||||||
27555 | RFCI%HD25 | 0 | 0 | ||||||
27556 | RFCI%HE25 | 0 | 0 | ||||||
27557 | RFCI%HF26 | 0 | 0 | ||||||
27558 | RFCI%HG26 | 0 | 0 | ||||||
27559 | RFCI%HH27 | 0 | 0 | ||||||
27560 | RFCI%HJ27 | 0 | 0 | ||||||
27561 | RFCI%HK28 | 0 | 0 | ||||||
27562 | RFCI%HL28 | 0 | 0 | ||||||
27563 | RFCI%HM29 | 0 | 0 | ||||||
27564 | RFCI%HN29 | 0 | 0 | ||||||
27565 | RFCI%HP30 | 0 | 0 | ||||||
27566 | RFCP%AA19 | 0 | 0 | ||||||
27567 | RFCP%AB30 | 0 | 0 | ||||||
27568 | RFCP%AC30 | 0 | 0 | ||||||
27569 | RFCP%AD20 | 0 | 0 | ||||||
27570 | RFCP%AE20 | 0 | 0 | ||||||
27571 | RFCP%AG21 | 0 | 0 | ||||||
27572 | RGS%07 | 6 | 103 | 102 1/2 | 105 | 0 | |||
27573 | RHG%05 | 0 | 0 | ||||||
27574 | RHR%04 | 0 | 84 | 0 | |||||
27575 | RHR%12 | 3 | 85 | 85 | 0 | ||||
27576 | RHS%03 | 25 | 100 1/2 | 0 | |||||
27577 | RJR%03 | 25 | 101 1/4 | 99 3/4 | 0 | ||||
27578 | RJR%M01 | 2 | 101 | 101 | 103 | 0 | |||
27579 | RLI%03 | 8 | 104 | 104 | 0 | ||||
27580 | RLLY%00 | 35 | 51 | 50 1/2 | 51 | 50 1/2 | 55 | 57 | 40 |
27581 | RLR%03 | 12 | 98 1/4 | 99 3/8 | 102 | 0 | |||
27582 | RLR%05 | 15 | 98 | 100 1/4 | 0 | ||||
27583 | RLY%B | 100 | 35 | 34 3/4 | 35 3/4 | 0 | |||
27584 | RN%01 | 9 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 1/2 | 102 1/2 | 9 |
27585 | RN%02 | 15 | 103 1/4 | 103 1/4 | 103 1/2 | 0 | |||
27586 | RN%03 | 35 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 97 3/8 | 98 1/8 | 35 |
27587 | RN%04 | 1 | 102 1/4 | 101 1/2 | 102 1/2 | 0 | |||
27588 | RN%05 | 30 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 3/4 | 102 1/2 | 30 |
27589 | RN%07 | 5 | 102 | 102 | 102 | 102 | 101 | 102 | 15 |
27590 | RN%13 | 20 | 102 1/2 | 102 3/8 | 102 1/2 | 102 3/8 | 102 3/8 | 102 1/2 | 25 |
27591 | RN%X00 | 40 | 103 1/4 | 103 | 103 7/8 | 0 | |||
27592 | RN%X99 | 15 | 104 | 103 1/2 | 104 1/8 | 0 | |||
27593 | RNB%96 | 6 | 100 3/4 | 100 1/4 | 101 11/32 | 0 | |||
27594 | RNB%F07 | 10 | 110 | 108 1/4 | 0 | ||||
27595 | ROK%01 | 21 | 110 3/4 | 109 | 111 | 0 | |||
27596 | ROK%02 | 10 | 104 1/4 | 103 1/2 | 0 | ||||
27597 | ROK%98 | 0 | 100 7/8 | 0 | |||||
27598 | ROK%99 | 25 | 109 1/2 | 108 3/4 | 110 3/8 | 0 | |||
27599 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 1/2 | 0 | |||
27600 | ROK%J05 | 17 | 102 1/2 | 101 | 104 1/2 | 0 | |||
27601 | RP%02 | 5 | 100 1/4 | 99 1/2 | 0 | ||||
27602 | RP%99 | 10 | 98 5/8 | 98 7/8 | 0 | ||||
27603 | RVT%04 | 2 | 101 1/4 | 101 | 0 | ||||
27604 | RVW%03 | 5 | 109 1/2 | 108 | 0 | ||||
27605 | RVW%04 | 20 | 102 | 102 | 0 | ||||
27606 | RVW%X00 | 4 | 106 | 101 1/4 | 108 3/4 | 0 | |||
27607 | RVW%X02 | 10 | 109 1/4 | 106 1/4 | 110 | 0 | |||
27608 | RVW%Y00 | 5 | 100 | 0 | |||||
27609 | RVW%Y02 | 0 | 101 | 0 | |||||
27610 | RXN%04 | 5 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 106 3/4 | 107 1/2 | 5 |
27611 | RXX%99 | 10 | 98 | 100 | 0 | ||||
27612 | S%A99 | 10 | 105 | 104 3/8 | 0 | ||||
27613 | S%J99 | 3 | 109 1/8 | 109 1/8 | 109 1/8 | 109 1/8 | 109 1/8 | 111 7/8 | 3 |
27614 | SAB%A | 7 | 99 7/8 | 99 | 100 | 0 | |||
27615 | SACR%EQ20 | 0 | 0 | ||||||
27616 | SACR%ER22 | 0 | 0 | ||||||
27617 | SAG%A | 10 | 85 | 84 3/4 | 86 1/2 | 0 | |||
27618 | SB%03 | 100 | 81 | 80 | 0 | ||||
27619 | SB%15 | 10 | 106 | 102 | 106 | 0 | |||
27620 | SBMS%NA12 | 0 | 0 | ||||||
27621 | SBMS%NA14 | 0 | 0 | ||||||
27622 | SBO%08 | 10 | 100 1/2 | 100 1/2 | 101 1/2 | 0 | |||
27623 | SBTT%00 | 2 | 95 3/8 | 95 | 96 1/8 | 0 | |||
27624 | SBTT%01 | 30 | 93 | 92 7/8 | 94 | 0 | |||
27625 | SBTT%03 | 49 | 90 1/2 | 89 3/4 | 90 1/2 | 0 | |||
27626 | SBTT%04 | 10 | 99 5/8 | 98 1/8 | 99 5/8 | 0 | |||
27627 | SBTT%10 | 5 | 102 | 102 | 103 3/4 | 0 | |||
27628 | SBTT%13 | 1 | 102 7/8 | 102 7/8 | 104 | 0 | |||
27629 | SBTT%17 | 5 | 103 1/4 | 0 | |||||
27630 | SBTT%17. | 10 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | |||
27631 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | |||
27632 | SBTT%26 | 10 | 104 1/8 | 0 | |||||
27633 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | |||
27634 | SBTT%29 | 13 | 104 1/4 | 0 | |||||
27635 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | |||
27636 | SBTT%97 | 15 | 99 1/2 | 98 3/4 | 99 1/2 | 0 | |||
27637 | SBTT%98 | 30 | 96 7/8 | 96 7/8 | 0 | ||||
27638 | SBY%00 | 15 | 94 1/8 | 0 | |||||
27639 | SBY%96 | 0 | 97 1/32 | 0 | |||||
27640 | SCAP%NA10 | 0 | 0 | ||||||
27641 | SCAP%NA11 | 0 | 0 | ||||||
27642 | SCBT%12 | 12 | 103 | 100 7/8 | 103 | 0 | |||
27643 | SCBT%17 | 30 | 104 | 0 | |||||
27644 | SCBT%17. | 26 | 103 23/32 | 103 23/32 | 104 3/32 | 0 | |||
27645 | SCGC%02 | 5 | 100 1/2 | 100 7/8 | 0 | ||||
27646 | SCGC%03 | 10 | 96 1/2 | 95 | 0 | ||||
27647 | SCGC%20 | 10 | 108 | 0 | |||||
27648 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | ||||
27649 | SCGC%21 | 8 | 107 1/8 | 105 7/8 | 109 | 0 | |||
27650 | SCGC%25 | 10 | 96 3/4 | 94 | 100 | 0 | |||
27651 | SCGC%BB23 | 10 | 100 | 100 | 0 | ||||
27652 | SCGC%CC98 | 10 | 98 3/8 | 98 1/2 | 99 3/8 | 0 | |||
27653 | SCGC%D97 | 40 | 101 | 100 3/4 | 0 | ||||
27654 | SCGC%DD23 | 0 | 97 | 0 | |||||
27655 | SCI%A | 10 | 100 | 100 | 100 | 100 | 99 3/4 | 10 | |
27656 | SCR%03 | 5 | 99 3/8 | 100 3/8 | 100 5/8 | 0 | |||
27657 | SCR%A04 | 100 | 107 7/8 | 108 | 108 1/2 | 0 | |||
27658 | SCR%B04 | 9 | 109 | 108 1/4 | 109 | 0 | |||
27659 | SCS%F | 10 | 93 1/4 | 89 | 0 | ||||
27660 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | ||||
27661 | SEG%12 | 20 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/4 | 120 | 20 |
27662 | SFY%03 | 1 | 109 | 110 | 0 | ||||
27663 | SGAS%02 | 6 | 103 5/8 | 104 1/8 | 0 | ||||
27664 | SGVO%ZR06 | 5 | 65 | 63 3/4 | 0 | ||||
27665 | SHCO%04 | 0 | 115 | 0 | |||||
27666 | SHH%A | 0 | 100 | 0 | |||||
27667 | SHN%ZR04 | 10 | 41 | 41 | 0 | ||||
27668 | SHR%04 | 0 | 0 | ||||||
27669 | SIGI%04 | 14 | 107 | 105 | 0 | ||||
27670 | SILEPV% | 0 | 0 | ||||||
27671 | SIZ%03 | 10 | 86 | 85 1/8 | 0 | ||||
27672 | SLM%95 | 0 | 100 | 0 | |||||
27673 | SLM%ZR14 | 45 | 24 | 23 7/16 | 24 7/32 | 0 | |||
27674 | SLM%ZR22 | 90 | 16 7/8 | 16 3/8 | 17 3/8 | 0 | |||
27675 | SLR%ZR12 | 0 | 0 | ||||||
27676 | SME%01 | 5 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 95 1/2 | 96 1/4 | 5 |
27677 | SME%04 | 10 | 82 1/2 | 81 1/2 | 83 1/2 | 81 1/2 | 82 1/8 | 83 1/2 | 208 |
27678 | SMG%04 | 0 | 106 1/2 | 0 | |||||
27679 | SMR%NA11 | 0 | 0 | ||||||
27680 | SMR%NA11. | 0 | 0 | ||||||
27681 | SMU%A | 5 | 104 | 104 | 0 | ||||
27682 | SNY%01 | 10 | 92 3/4 | 88 1/4 | 93 1/2 | 0 | |||
27683 | SORTS%A09 | 0 | 0 | ||||||
27684 | SORTS%B09 | 0 | 0 | ||||||
27685 | SORTS%C11 | 0 | 0 | ||||||
27686 | SORTS%D09 | 0 | 0 | ||||||
27687 | SORTS%E12 | 0 | 0 | ||||||
27688 | SORTS%G10 | 0 | 0 | ||||||
27689 | SPF%00 | 17 | 104 | 102 1/4 | 104 | 0 | |||
27690 | SPN%U | 0 | 4 3/8 | 5 | 0 | ||||
27691 | SPTC%01 | 8 | 101 | 100 3/8 | 104 | 0 | |||
27692 | SPV%A | 4 | 99 | 100 | 105 | 0 | |||
27693 | SPW%02 | 45 | 107 1/2 | 108 | 108 | 107 1/2 | 106 | 109 3/8 | 90 |
27694 | SQA%01 | 10 | 94 1/4 | 91 1/4 | 0 | ||||
27695 | SQA%03 | 41 | 97 5/8 | 98 | 98 | 97 5/8 | 97 1/2 | 98 | 74 |
27696 | SQA%99 | 25 | 103 7/8 | 101 3/8 | 103 3/4 | 0 | |||
27697 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | |||
27698 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | ||||
27699 | SRAC%05 | 0 | 100 3/4 | 0 | |||||
27700 | SRV%01 | 1 | 164 | 187 | 0 | ||||
27701 | SRV%01. | 10 | 202 | 197 | 0 | ||||
27702 | SRV%A | 3 | 102 | 102 1/8 | 105 | 0 | |||
27703 | SSV%A62 | 0 | 0 | ||||||
27704 | SSV%B62 | 0 | 0 | ||||||
27705 | SSW%03 | 2 | 202 | 202 | 0 | ||||
27706 | SSW%03. | 8 | 202 | 202 | 0 | ||||
27707 | STK%08 | 16 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 108 | 16 | |
27708 | STK%15 | 10 | 97 | 97 | 97 | 97 | 97 | 100 | 10 |
27709 | STL%NA01 | 1 | 115 | 122 | 0 | ||||
27710 | STL%NA01. | 0 | 117 | 0 | |||||
27711 | STL%NA98 | 10 | 102 5/8 | 100 3/4 | 0 | ||||
27712 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | ||||
27713 | STND%01 | 10 | 99 7/8 | 99 7/8 | 0 | ||||
27714 | STO%01 | 10 | 99 1/2 | 99 3/8 | 99 1/2 | 99 1/8 | 98 3/4 | 99 1/4 | 50 |
27715 | STO%04 | 9 | 102 5/8 | 101 1/2 | 102 5/8 | 0 | |||
27716 | STO%07 | 1 | 90 | 90 | 90 | 90 | 90 | 1 | |
27717 | STO%97 | 2 | 102 | 102 | 102 7/8 | 0 | |||
27718 | STO%A02 | 15 | 98 1/2 | 98 3/4 | 98 3/4 | 98 3/8 | 97 1/2 | 98 5/8 | 127 |
27719 | STO%A99 | 3 | 99 1/4 | 99 3/8 | 99 3/8 | 99 | 99 | 99 1/4 | 343 |
27720 | STO%D98 | 5 | 105 | 105 5/8 | 105 5/8 | 105 | 104 3/4 | 105 1/4 | 50 |
27721 | STO%J98 | 10 | 107 1/2 | 0 | |||||
27722 | STO%O02 | 1 | 105 1/8 | 105 1/8 | 105 1/2 | 0 | |||
27723 | STO%S99 | 2 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 1/2 | 2 |
27724 | STW%07 | 10 | 69 1/2 | 69 1/2 | 69 1/2 | 69 1/2 | 70 1/2 | 10 | |
27725 | SUN%01 | 20 | 105 | 105 1/8 | 109 1/2 | 0 | |||
27726 | SUN%12 | 15 | 99 1/4 | 99 1/4 | 0 | ||||
27727 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | |||
27728 | SUO%02 | 5 | 101 1/2 | 101 | 102 3/4 | 0 | |||
27729 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | ||||
27730 | SWED%10 | 9 | 133 | 110 | 0 | ||||
27731 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | ||||
27732 | SWT%00 | 3 | 101 1/4 | 101 1/4 | 102 3/4 | 0 | |||
27733 | SWT%01 | 10 | 101 | 101 | 101 | 101 | 100 1/2 | 102 | 10 |
27734 | SWT%05 | 5 | 102 | 102 | 0 | ||||
27735 | SWT%15 | 5 | 106 1/2 | 102 | 107 | 0 | |||
27736 | SWT%23 | 20 | 106 | 104 | 105 | 0 | |||
27737 | SWT%25 | 1 | 102 | 100 | 104 1/2 | 0 | |||
27738 | SWT%96 | 10 | 100 25/32 | 100 25/32 | 101 7/8 | 0 | |||
27739 | SWT%B | 15 | 100 | 99 | 101 | 0 | |||
27740 | SWT%C | 5 | 102 1/2 | 102 1/2 | 104 | 0 | |||
27741 | SWT%D | 20 | 101 1/2 | 100 | 103 | 0 | |||
27742 | SWT%E | 45 | 103 | 103 | 103 | 103 | 103 | 45 | |
27743 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | |||
27744 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | |||
27745 | SWTC%99 | 0 | 90 | 0 | |||||
27746 | SWY%01 | 15 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/2 | 15 | |
27747 | SWY%02 | 30 | 117 | 115 | 0 | ||||
27748 | SWY%04 | 6 | 113 1/2 | 110 1/8 | 112 1/8 | 0 | |||
27749 | SWY%99 | 5 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/4 | 107 1/2 | 5 |
27750 | SWY%F07 | 2 | 116 | 116 | 116 | 116 | 117 3/4 | 2 | |
27751 | SWY%M07 | 25 | 117 7/8 | 117 7/8 | 117 7/8 | 117 7/8 | 116 | 25 | |
27752 | SXX%B | 0 | 85 | 93 | 0 | ||||
27753 | SYY%ZR04 | 0 | 71 | 0 | |||||
27754 | SZC%A | 13 | 83 | 81 1/2 | 0 | ||||
27755 | T%02 | 4 | 105 1/2 | 105 7/8 | 105 7/8 | 105 1/2 | 105 1/2 | 106 1/8 | 100 |
27756 | T%04 | 45 | 104 1/4 | 104 1/8 | 104 1/4 | 0 | |||
27757 | T%06 | 2 | 110 1/4 | 109 1/2 | 110 | 0 | |||
27758 | T%07 | 5 | 111 | 111 | 111 | 111 | 111 | 112 1/2 | 5 |
27759 | T%22 | 11 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 3/8 | 107 1/2 | 11 |
27760 | T%24 | 10 | 108 | 106 1/4 | 110 1/2 | 0 | |||
27761 | T%25 | 1 | 112 1/2 | 111 1/4 | 115 3/4 | 0 | |||
27762 | T%31 | 12 | 113 | 111 5/8 | 113 3/8 | 0 | |||
27763 | T%98 | 10 | 98 1/4 | 98 1/4 | 99 | 0 | |||
27764 | T%99 | 8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 96 1/8 | 8 |
27765 | T%A00 | 12 | 100 7/8 | 100 3/4 | 101 | 0 | |||
27766 | T%A01 | 10 | 95 7/8 | 96 1/4 | 96 5/8 | 0 | |||
27767 | T%F05 | 10 | 107 1/8 | 107 | 109 | 0 | |||
27768 | T%F96 | 5 | 99 3/4 | 99 3/4 | 99 31/32 | 0 | |||
27769 | T%M05 | 24 | 104 3/4 | 105 | 106 7/8 | 0 | |||
27770 | T%O96 | 15 | 99 3/8 | 99 1/32 | 99 3/8 | 0 | |||
27771 | TAFC%01 | 10 | 109 | 107 1/8 | 0 | ||||
27772 | TAJ%A | 8 | 98 | 98 | 98 | 98 | 97 1/2 | 98 | 10 |
27773 | TAR%04 | 11 | 105 | 104 1/2 | 105 3/8 | 104 1/2 | 105 | 105 3/8 | 41 |
27774 | TAS%19 | 20 | 64 | 63 1/2 | 0 | ||||
27775 | TAS%19. | 1 | 63 | 62 1/8 | 0 | ||||
27776 | TB%BAA | 250 | 5.13 | 0 | |||||
27777 | TB%BBI | 500 | 5.07 | 0 | |||||
27778 | TB%BBIw | 195 | 5.06 | 0 | |||||
27779 | TB%BYI | 0 | 0 | ||||||
27780 | TB%KII | 0 | 0 | ||||||
27781 | TB%LBH | 0 | 0 | ||||||
27782 | TB%LEA | 0 | 0 | ||||||
27783 | TB%LHE | 0 | 0 | ||||||
27784 | TB%MEJ | 0 | 0 | ||||||
27785 | TB%MGF | 0 | 0 | ||||||
27786 | TB%NGE | 0 | 0 | ||||||
27787 | TB%NHC | 0 | 0 | ||||||
27788 | TB%NIA | 0 | 0 | ||||||
27789 | TB%ODI | 0 | 0 | ||||||
27790 | TB%PHA | 0 | 0 | ||||||
27791 | TB%SCB | 0 | 0 | ||||||
27792 | TB%TDF | 171 | 5.16 | 0 | |||||
27793 | TB%TEC | 275 | 5.80 | 0 | |||||
27794 | TB%TFA | 400 | 5.66 | 0 | |||||
27795 | TB%UBHw | 0 | 0 | ||||||
27796 | TB%VDC | 1476 | 4.70 | 0 | |||||
27797 | TB%VEJ | 1 | 5.15 | 0 | |||||
27798 | TB%VEJw | 0 | 0 | ||||||
27799 | TB%VFH | 1 | 5.15 | 0 | |||||
27800 | TB%VGF | 1 | 5.77 | 0 | |||||
27801 | TB%VHD | 1 | 4.00 | 0 | |||||
27802 | TB%VHDw | 0 | 0 | ||||||
27803 | TB%VIB | 1 | 4.80 | 0 | |||||
27804 | TB%WBF | 30 | 5.55 | 0 | |||||
27805 | TB%WCD | 500 | 5.47 | 0 | |||||
27806 | TB%WDB | 1000 | 5.34 | 0 | |||||
27807 | TB%WDBw | 0 | 0 | ||||||
27808 | TB%WEI | 630 | 5.37 | 0 | |||||
27809 | TB%WFG | 815 | 5.32 | 0 | |||||
27810 | TB%WGE | 183 | 5.35 | 0 | |||||
27811 | TB%WHC | 55 | 5.30 | 0 | |||||
27812 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | |||
27813 | TB%XCC | 131 | 5.25 | 0 | |||||
27814 | TB%XDA | 1000 | 5.32 | 0 | |||||
27815 | TB%XEH | 200 | 5.30 | 0 | |||||
27816 | TB%XFF | 765 | 5.24 | 0 | |||||
27817 | TB%XGD | 100 | 4.85 | 0 | |||||
27818 | TB%XHB | 200 | 4.93 | 0 | |||||
27819 | TB%XIJ | 100 | 5.05 | 0 | |||||
27820 | TB%YBD | 20 | 5.23 | 0 | |||||
27821 | TB%YBDw | 0 | 0 | ||||||
27822 | TB%YCB | 250 | 5.27 | 0 | |||||
27823 | TB%YCBw | 1000 | 5.29 | 0 | |||||
27824 | TB%YDJ | 100 | 5.18 | 0 | |||||
27825 | TB%YDJw | 1000 | 5.31 | 0 | |||||
27826 | TB%YEG | 55 | 5.33 | 0 | |||||
27827 | TB%YEGw | 0 | 0 | ||||||
27828 | TB%YFE | 90 | 5.28 | 0 | |||||
27829 | TB%YFEw | 1000 | 5.26 | 0 | |||||
27830 | TB%YGC | 1000 | 5.23 | 0 | |||||
27831 | TB%YGCw | 1018 | 5.26 | 0 | |||||
27832 | TB%YHA | 549 | 5.27 | 0 | |||||
27833 | TB%YHAw | 211 | 5.26 | 0 | |||||
27834 | TB%YII | 1000 | 5.22 | 0 | |||||
27835 | TB%ZBC | 0 | 0 | ||||||
27836 | TB%ZBCw | 1000 | 5.19 | 0 | |||||
27837 | TB%ZCA | 0 | 0 | ||||||
27838 | TB%ZCAw | 200 | 5.18 | 0 | |||||
27839 | TB%ZDI | 0 | 0 | ||||||
27840 | TB%ZDIw | 200 | 5.08 | 0 | |||||
27841 | TB%ZEF | 100 | 5.02 | 0 | |||||
27842 | TB%ZFD | 70 | 5.18 | 0 | |||||
27843 | TB%ZGB | 414 | 5.20 | 0 | |||||
27844 | TB%ZHJ | 13 | 5.10 | 0 | |||||
27845 | TB%ZIH | 60 | 5.13 | 0 | |||||
27846 | TBK%X98 | 0 | 0 | ||||||
27847 | TBSED | 0 | 0 | ||||||
27848 | TBSFB | 0 | 0 | ||||||
27849 | TBY%V96 | 0 | 0 | ||||||
27850 | TBwA | 1000 | 5.32 | 0 | |||||
27851 | TCC%02 | 0 | 0 | ||||||
27852 | TCF%D | 9 | 79 1/2 | 79 1/2 | 91 | 0 | |||
27853 | TCF%E | 7 | 92 | 92 | 92 | 92 | 90 | 92 | 110 |
27854 | TDY%99 | 1 | 99 5/8 | 99 5/8 | 0 | ||||
27855 | TDY%A04 | 4 | 102 5/8 | 102 5/8 | 102 3/4 | 0 | |||
27856 | TDY%C04 | 66 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 5/8 | 102 3/4 | 66 |
27857 | TED%02 | 3 | 96 | 96 3/8 | 96 1/2 | 0 | |||
27858 | TED%03 | 10 | 100 | 100 | 100 | 100 | 98 5/8 | 101 | 20 |
27859 | TEN%00 | 10 | 114 5/8 | 114 7/8 | 116 1/2 | 0 | |||
27860 | TEN%01 | 4 | 112 1/4 | 112 1/4 | 116 1/2 | 0 | |||
27861 | TEN%02 | 1 | 106 1/4 | 104 5/8 | 0 | ||||
27862 | TEN%08 | 10 | 124 1/2 | 122 3/4 | 126 | 0 | |||
27863 | TEN%12 | 85 | 110 | 109 1/8 | 0 | ||||
27864 | TEN%98 | 400 | 108 7/8 | 107 1/4 | 0 | ||||
27865 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | ||||
27866 | TENCR%01 | 10 | 112 3/8 | 111 | 0 | ||||
27867 | TENCR%96 | 25 | 101 29/32 | 102 1/8 | 102 1/2 | 0 | |||
27868 | TENCR%D97 | 15 | 106 3/4 | 105 1/8 | 0 | ||||
27869 | TENP%96 | 25 | 101 3/8 | 101 1/32 | 101 3/8 | 0 | |||
27870 | TENP%97 | 1 | 102 5/8 | 102 5/8 | 103 1/8 | 0 | |||
27871 | TENP%DC11 | 11 | 89 7/8 | 88 1/2 | 89 7/8 | 0 | |||
27872 | TEP%01 | 1 | 102 | 101 1/8 | 102 | 0 | |||
27873 | TEP%02 | 2 | 100 | 100 | 100 | 100 | 99 1/4 | 100 | 2 |
27874 | TEP%03 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 98 3/4 | 99 7/8 | 10 |
27875 | TERRA%05 | 0 | 0 | ||||||
27876 | TETR%11 | 10 | 110 | 105 3/8 | 110 | 0 | |||
27877 | THC%02 | 20 | 111 | 109 1/2 | 0 | ||||
27878 | THC%03 | 10 | 106 1/2 | 105 1/4 | 108 3/8 | 0 | |||
27879 | THC%05 | 10 | 110 5/8 | 110 5/8 | 111 3/8 | 0 | |||
27880 | THC%D05 | 1 | 102 1/4 | 101 | 104 | 0 | |||
27881 | THC%M05 | 0 | 108 3/4 | 0 | |||||
27882 | THM%D | 2000 | 200 | 212 1/2 | 250 | 0 | |||
27883 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 0 | ||||
27884 | TIGR%BM00 | 0 | 0 | ||||||
27885 | TIGR%BM01 | 0 | 0 | ||||||
27886 | TIGR%BM02 | 0 | 0 | ||||||
27887 | TIGR%BM03 | 0 | 0 | ||||||
27888 | TIGR%BM04 | 0 | 0 | ||||||
27889 | TIGR%BM05 | 0 | 0 | ||||||
27890 | TIGR%BM96 | 0 | 0 | ||||||
27891 | TIGR%BM97 | 0 | 0 | ||||||
27892 | TIGR%BM98 | 0 | 0 | ||||||
27893 | TIGR%BM99 | 0 | 0 | ||||||
27894 | TIGR%BN00 | 0 | 0 | ||||||
27895 | TIGR%BN01 | 0 | 0 | ||||||
27896 | TIGR%BN02 | 0 | 0 | ||||||
27897 | TIGR%BN03 | 0 | 0 | ||||||
27898 | TIGR%BN04 | 0 | 0 | ||||||
27899 | TIGR%BN05 | 0 | 0 | ||||||
27900 | TIGR%BN10 | 0 | 0 | ||||||
27901 | TIGR%BN95 | 0 | 0 | ||||||
27902 | TIGR%BN96 | 0 | 0 | ||||||
27903 | TIGR%BN97 | 0 | 0 | ||||||
27904 | TIGR%BN98 | 0 | 0 | ||||||
27905 | TIGR%BN99 | 0 | 0 | ||||||
27906 | TIGR%EM00 | 0 | 0 | ||||||
27907 | TIGR%EM01 | 0 | 0 | ||||||
27908 | TIGR%EM02 | 0 | 0 | ||||||
27909 | TIGR%EM03 | 0 | 0 | ||||||
27910 | TIGR%EM04 | 0 | 0 | ||||||
27911 | TIGR%EM05 | 0 | 0 | ||||||
27912 | TIGR%EM06 | 0 | 0 | ||||||
27913 | TIGR%EM96 | 0 | 0 | ||||||
27914 | TIGR%EM97 | 0 | 0 | ||||||
27915 | TIGR%EM98 | 0 | 0 | ||||||
27916 | TIGR%EM99 | 0 | 0 | ||||||
27917 | TIGR%EN00 | 0 | 0 | ||||||
27918 | TIGR%EN01 | 0 | 0 | ||||||
27919 | TIGR%EN02 | 0 | 0 | ||||||
27920 | TIGR%EN03 | 0 | 0 | ||||||
27921 | TIGR%EN04 | 0 | 0 | ||||||
27922 | TIGR%EN05 | 0 | 0 | ||||||
27923 | TIGR%EN06 | 0 | 0 | ||||||
27924 | TIGR%EN11 | 0 | 0 | ||||||
27925 | TIGR%EN95 | 0 | 0 | ||||||
27926 | TIGR%EN96 | 0 | 0 | ||||||
27927 | TIGR%EN97 | 0 | 0 | ||||||
27928 | TIGR%EN98 | 0 | 0 | ||||||
27929 | TIGR%EN99 | 0 | 0 | ||||||
27930 | TIGR%FM00 | 0 | 0 | ||||||
27931 | TIGR%FM01 | 0 | 0 | ||||||
27932 | TIGR%FM02 | 0 | 0 | ||||||
27933 | TIGR%FM03 | 0 | 0 | ||||||
27934 | TIGR%FM96 | 0 | 0 | ||||||
27935 | TIGR%FM97 | 0 | 0 | ||||||
27936 | TIGR%FM98 | 0 | 0 | ||||||
27937 | TIGR%FM99 | 0 | 0 | ||||||
27938 | TIGR%FN00 | 0 | 0 | ||||||
27939 | TIGR%FN01 | 0 | 0 | ||||||
27940 | TIGR%FN02 | 0 | 0 | ||||||
27941 | TIGR%FN95 | 0 | 0 | ||||||
27942 | TIGR%FN96 | 0 | 0 | ||||||
27943 | TIGR%FN97 | 0 | 0 | ||||||
27944 | TIGR%FN98 | 0 | 0 | ||||||
27945 | TIGR%FN99 | 0 | 0 | ||||||
27946 | TIGR%FX03 | 0 | 0 | ||||||
27947 | TIGR%FY03 | 0 | 0 | ||||||
27948 | TIGR%GA00 | 0 | 0 | ||||||
27949 | TIGR%GA01 | 0 | 0 | ||||||
27950 | TIGR%GA02 | 0 | 0 | ||||||
27951 | TIGR%GA03 | 0 | 0 | ||||||
27952 | TIGR%GA04 | 0 | 0 | ||||||
27953 | TIGR%GA05 | 0 | 0 | ||||||
27954 | TIGR%GA06 | 0 | 0 | ||||||
27955 | TIGR%GA07 | 0 | 0 | ||||||
27956 | TIGR%GA08 | 0 | 0 | ||||||
27957 | TIGR%GA13 | 0 | 0 | ||||||
27958 | TIGR%GA96 | 0 | 0 | ||||||
27959 | TIGR%GA97 | 0 | 0 | ||||||
27960 | TIGR%GA98 | 0 | 0 | ||||||
27961 | TIGR%GA99 | 0 | 0 | ||||||
27962 | TIGR%GF00 | 0 | 0 | ||||||
27963 | TIGR%GF01 | 0 | 0 | ||||||
27964 | TIGR%GF02 | 0 | 0 | ||||||
27965 | TIGR%GF03 | 0 | 0 | ||||||
27966 | TIGR%GF04 | 0 | 0 | ||||||
27967 | TIGR%GF05 | 0 | 0 | ||||||
27968 | TIGR%GF06 | 0 | 0 | ||||||
27969 | TIGR%GF07 | 0 | 0 | ||||||
27970 | TIGR%GF08 | 0 | 0 | ||||||
27971 | TIGR%GF96 | 0 | 0 | ||||||
27972 | TIGR%GF97 | 0 | 0 | ||||||
27973 | TIGR%GF98 | 0 | 0 | ||||||
27974 | TIGR%GF99 | 0 | 0 | ||||||
27975 | TIGR%HM00 | 0 | 0 | ||||||
27976 | TIGR%HM01 | 0 | 0 | ||||||
27977 | TIGR%HM02 | 0 | 0 | ||||||
27978 | TIGR%HM03 | 0 | 0 | ||||||
27979 | TIGR%HM96 | 0 | 0 | ||||||
27980 | TIGR%HM97 | 0 | 0 | ||||||
27981 | TIGR%HM98 | 0 | 0 | ||||||
27982 | TIGR%HM99 | 0 | 0 | ||||||
27983 | TIGR%HN00 | 0 | 0 | ||||||
27984 | TIGR%HN01 | 0 | 0 | ||||||
27985 | TIGR%HN02 | 0 | 0 | ||||||
27986 | TIGR%HN95 | 0 | 0 | ||||||
27987 | TIGR%HN96 | 0 | 0 | ||||||
27988 | TIGR%HN97 | 0 | 0 | ||||||
27989 | TIGR%HN98 | 0 | 0 | ||||||
27990 | TIGR%HN99 | 0 | 0 | ||||||
27991 | TIGR%HX03 | 0 | 0 | ||||||
27992 | TIGR%HY03 | 0 | 0 | ||||||
27993 | TIGR%II03 | 0 | 0 | ||||||
27994 | TIGR%IM00 | 0 | 0 | ||||||
27995 | TIGR%IM01 | 0 | 0 | ||||||
27996 | TIGR%IM02 | 0 | 0 | ||||||
27997 | TIGR%IM03 | 0 | 0 | ||||||
27998 | TIGR%IM96 | 0 | 0 | ||||||
27999 | TIGR%IM97 | 0 | 0 | ||||||
28000 | TIGR%IM98 | 0 | 0 | ||||||
28001 | TIGR%IM99 | 0 | 0 | ||||||
28002 | TIGR%IN00 | 0 | 0 | ||||||
28003 | TIGR%IN01 | 0 | 0 | ||||||
28004 | TIGR%IN02 | 0 | 0 | ||||||
28005 | TIGR%IN03 | 0 | 0 | ||||||
28006 | TIGR%IN95 | 0 | 0 | ||||||
28007 | TIGR%IN96 | 0 | 0 | ||||||
28008 | TIGR%IN97 | 0 | 0 | ||||||
28009 | TIGR%IN98 | 0 | 0 | ||||||
28010 | TIGR%IN99 | 0 | 0 | ||||||
28011 | TINT%BT96 | 0 | 0 | ||||||
28012 | TINT%BU96 | 0 | 0 | ||||||
28013 | TINT%BV97 | 0 | 0 | ||||||
28014 | TINT%BW97 | 0 | 0 | ||||||
28015 | TINT%BX98 | 0 | 0 | ||||||
28016 | TINT%BY98 | 0 | 0 | ||||||
28017 | TINT%BZ99 | 0 | 0 | ||||||
28018 | TINT%CA99 | 0 | 0 | ||||||
28019 | TINT%CB00 | 0 | 0 | ||||||
28020 | TINT%CC00 | 0 | 0 | ||||||
28021 | TINT%CD01 | 0 | 0 | ||||||
28022 | TINT%CE01 | 0 | 0 | ||||||
28023 | TINT%CF02 | 0 | 0 | ||||||
28024 | TINT%CG02 | 0 | 0 | ||||||
28025 | TINT%CH03 | 0 | 0 | ||||||
28026 | TINT%CJ03 | 0 | 0 | ||||||
28027 | TINT%CK04 | 0 | 0 | ||||||
28028 | TINT%CL04 | 0 | 0 | ||||||
28029 | TINT%CM05 | 0 | 0 | ||||||
28030 | TINT%CN05 | 0 | 0 | ||||||
28031 | TINT%CP06 | 0 | 0 | ||||||
28032 | TINT%CQ06 | 0 | 0 | ||||||
28033 | TINT%CR07 | 0 | 0 | ||||||
28034 | TINT%CS07 | 0 | 0 | ||||||
28035 | TINT%CT08 | 0 | 0 | ||||||
28036 | TINT%CU08 | 0 | 0 | ||||||
28037 | TINT%CV09 | 0 | 0 | ||||||
28038 | TINT%CW09 | 0 | 0 | ||||||
28039 | TINT%CX10 | 0 | 0 | ||||||
28040 | TINT%CY10 | 0 | 0 | ||||||
28041 | TINT%CZ11 | 0 | 0 | ||||||
28042 | TINT%DA11 | 0 | 0 | ||||||
28043 | TINT%DB12 | 0 | 0 | ||||||
28044 | TINT%DC12 | 0 | 0 | ||||||
28045 | TINT%DD13 | 0 | 0 | ||||||
28046 | TINT%DE13 | 0 | 0 | ||||||
28047 | TINT%DF14 | 0 | 0 | ||||||
28048 | TINT%DG14 | 0 | 0 | ||||||
28049 | TINT%DH15 | 0 | 0 | ||||||
28050 | TINT%FB95 | 0 | 0 | ||||||
28051 | TINT%FC96 | 0 | 0 | ||||||
28052 | TINT%FD96 | 0 | 0 | ||||||
28053 | TINT%FE97 | 0 | 0 | ||||||
28054 | TINT%FF97 | 0 | 0 | ||||||
28055 | TINT%FG98 | 0 | 0 | ||||||
28056 | TINT%FH98 | 0 | 0 | ||||||
28057 | TINT%FJ99 | 0 | 0 | ||||||
28058 | TINT%FK99 | 0 | 0 | ||||||
28059 | TINT%FL00 | 0 | 0 | ||||||
28060 | TINT%FM00 | 0 | 0 | ||||||
28061 | TINT%FN01 | 0 | 0 | ||||||
28062 | TINT%FP01 | 0 | 0 | ||||||
28063 | TINT%FQ02 | 0 | 0 | ||||||
28064 | TINT%FR02 | 0 | 0 | ||||||
28065 | TINT%FS03 | 0 | 0 | ||||||
28066 | TINT%FT03 | 0 | 0 | ||||||
28067 | TINT%FU04 | 0 | 0 | ||||||
28068 | TINT%FV04 | 0 | 0 | ||||||
28069 | TINT%FW05 | 0 | 0 | ||||||
28070 | TINT%FX05 | 0 | 0 | ||||||
28071 | TINT%FY06 | 0 | 0 | ||||||
28072 | TINT%FZ06 | 0 | 0 | ||||||
28073 | TINT%GA07 | 0 | 0 | ||||||
28074 | TINT%GB07 | 0 | 0 | ||||||
28075 | TINT%GC08 | 0 | 0 | ||||||
28076 | TINT%GD08 | 0 | 0 | ||||||
28077 | TINT%GE09 | 0 | 0 | ||||||
28078 | TINT%GF09 | 0 | 0 | ||||||
28079 | TINT%JT15 | 0 | 0 | ||||||
28080 | TINT%JU10 | 0 | 0 | ||||||
28081 | TINT%JV10 | 0 | 0 | ||||||
28082 | TINT%JW11 | 0 | 0 | ||||||
28083 | TINT%JX11 | 0 | 0 | ||||||
28084 | TINT%JY12 | 0 | 0 | ||||||
28085 | TINT%JZ12 | 0 | 0 | ||||||
28086 | TINT%KA13 | 0 | 0 | ||||||
28087 | TINT%KB13 | 0 | 0 | ||||||
28088 | TINT%KC14 | 0 | 0 | ||||||
28089 | TINT%KD14 | 0 | 0 | ||||||
28090 | TINT%KE15 | 0 | 0 | ||||||
28091 | TINT%KF15 | 0 | 0 | ||||||
28092 | TINT%KG16 | 0 | 0 | ||||||
28093 | TINT%KH16 | 0 | 0 | ||||||
28094 | TINT%KJ16 | 0 | 0 | ||||||
28095 | TINT%KK16 | 0 | 0 | ||||||
28096 | TINT%KL17 | 0 | 0 | ||||||
28097 | TINT%KM17 | 0 | 0 | ||||||
28098 | TINT%KN17 | 0 | 0 | ||||||
28099 | TINT%KP17 | 0 | 0 | ||||||
28100 | TINT%KQ18 | 0 | 0 | ||||||
28101 | TINT%KR18 | 0 | 0 | ||||||
28102 | TINT%KS18 | 0 | 0 | ||||||
28103 | TINT%KT18 | 0 | 0 | ||||||
28104 | TINT%KU19 | 0 | 0 | ||||||
28105 | TINT%KV19 | 0 | 0 | ||||||
28106 | TINT%KW19 | 0 | 0 | ||||||
28107 | TINT%KX19 | 0 | 0 | ||||||
28108 | TINT%KY20 | 0 | 0 | ||||||
28109 | TINT%KZ20 | 0 | 0 | ||||||
28110 | TINT%LA20 | 0 | 0 | ||||||
28111 | TINT%LB20 | 0 | 0 | ||||||
28112 | TINT%LC21 | 0 | 0 | ||||||
28113 | TINT%LD21 | 0 | 0 | ||||||
28114 | TINT%LE21 | 0 | 0 | ||||||
28115 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | |||
28116 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | ||||
28117 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | ||||
28118 | TLX%B | 9 | 105 1/2 | 105 1/2 | 0 | ||||
28119 | TMM%00 | 6 | 91 1/2 | 93 3/8 | 0 | ||||
28120 | TMM%03 | 5 | 91 | 89 1/2 | 91 | 0 | |||
28121 | TMS%03 | 9 | 99 | 99 | 99 | 99 | 100 | 9 | |
28122 | TN%A00 | 0 | 0 | ||||||
28123 | TN%A01 | 0 | 0 | ||||||
28124 | TN%A96 | 0 | 0 | ||||||
28125 | TN%A97 | 0 | 0 | ||||||
28126 | TN%A98 | 0 | 0 | ||||||
28127 | TN%A99 | 0 | 0 | ||||||
28128 | TN%ACF | 30 | 100 1/2 | 100 15/32 | 100 11/16 | 0 | |||
28129 | TN%ADD | 5 | 101 3/16 | 105 7/16 | 105 43/64 | 0 | |||
28130 | TN%AFI | 0 | 100 41/64 | 100 27/32 | 0 | ||||
28131 | TN%AHE | 105 | 109 29/32 | 111 41/64 | 111 57/64 | 0 | |||
28132 | TN%AHH | 0 | 0 | ||||||
28133 | TN%B00 | 0 | 0 | ||||||
28134 | TN%B01 | 10 | 104 15/16 | 0 | |||||
28135 | TN%B03 | 5 | 95 9/32 | 0 | |||||
28136 | TN%B97 | 0 | 0 | ||||||
28137 | TN%B98 | 0 | 0 | ||||||
28138 | TN%B99 | 0 | 0 | ||||||
28139 | TN%BBG | 1000 | 101 13/64 | 100 53/64 | 101 1/32 | 0 | |||
28140 | TN%BDC | 0 | 101 5/32 | 101 3/8 | 0 | ||||
28141 | TN%BE98 | 0 | 0 | ||||||
28142 | TN%BEJ | 10 | 101 27/32 | 106 55/64 | 107 3/32 | 0 | |||
28143 | TN%BGF | 0 | 101 3/8 | 101 39/64 | 0 | ||||
28144 | TN%BHD | 0 | 0 | ||||||
28145 | TN%BIB | 0 | 111 13/32 | 111 43/64 | 0 | ||||
28146 | TN%C00 | 0 | 0 | ||||||
28147 | TN%C01 | 0 | 0 | ||||||
28148 | TN%C96 | 10 | 100 25/32 | 0 | |||||
28149 | TN%C97 | 0 | 0 | ||||||
28150 | TN%C98 | 0 | 0 | ||||||
28151 | TN%C99 | 10 | 112 5/16 | 0 | |||||
28152 | TN%CCD | 200 | 101 11/32 | 101 9/64 | 101 3/8 | 0 | |||
28153 | TN%CE96 | 0 | 0 | ||||||
28154 | TN%CEI | 1 | 101 1/4 | 101 5/32 | 101 13/32 | 0 | |||
28155 | TN%CFG | 10 | 101 7/32 | 104 5/8 | 104 55/64 | 0 | |||
28156 | TN%CHC | 20 | 101 1/16 | 101 3/16 | 101 7/16 | 0 | |||
28157 | TN%D00 | 0 | 0 | ||||||
28158 | TN%D01 | 10 | 110 13/32 | 0 | |||||
28159 | TN%D95 | 0 | 0 | ||||||
28160 | TN%D96 | 10 | 101 19/32 | 0 | |||||
28161 | TN%D97 | 0 | 0 | ||||||
28162 | TN%D98 | 0 | 0 | ||||||
28163 | TN%D99 | 1 | 104 3/32 | 0 | |||||
28164 | TN%DBE | 1000 | 109 23/32 | 109 7/8 | 110 1/8 | 0 | |||
28165 | TN%DDA | 15 | 100 23/32 | 101 3/64 | 101 9/32 | 0 | |||
28166 | TN%DF99 | 0 | 0 | ||||||
28167 | TN%DFF | 0 | 100 27/32 | 101 3/32 | 0 | ||||
28168 | TN%DGD | 30 | 102 3/32 | 102 15/16 | 103 11/64 | 0 | |||
28169 | TN%DIJ | 5 | 100 | 101 | 101 1/4 | 0 | |||
28170 | TN%E96 | 0 | 0 | ||||||
28171 | TN%E97 | 0 | 0 | ||||||
28172 | TN%E98 | 0 | 0 | ||||||
28173 | TN%EEG | 40 | 101 19/32 | 101 39/64 | 101 55/64 | 0 | |||
28174 | TN%EGC | 99 | 99 1/16 | 101 57/64 | 102 1/8 | 0 | |||
28175 | TN%EHA | 5 | 97 9/16 | 104 57/64 | 105 7/64 | 0 | |||
28176 | TN%F96 | 0 | 0 | ||||||
28177 | TN%F98 | 0 | 0 | ||||||
28178 | TN%F99 | 10 | 103 5/16 | 0 | |||||
28179 | TN%FB96 | 0 | 0 | ||||||
28180 | TN%FB97 | 0 | 0 | ||||||
28181 | TN%FBC | 10 | 101 11/16 | 102 | 102 15/64 | 0 | |||
28182 | TN%FD02 | 10 | 112 1/32 | 0 | |||||
28183 | TN%FDI | 30 | 102 27/32 | 110 15/32 | 110 47/64 | 0 | |||
28184 | TN%FF97 | 0 | 0 | ||||||
28185 | TN%FFD | 60 | 101 43/64 | 101 61/64 | 102 3/16 | 0 | |||
28186 | TN%FH97 | 10 | 105 1/4 | 0 | |||||
28187 | TN%FHJ | 1000 | 101 25/64 | 101 19/32 | 101 53/64 | 0 | |||
28188 | TN%FI99 | 0 | 0 | ||||||
28189 | TN%FIH | 400 | 95 1/8 | 103 7/32 | 103 15/32 | 0 | |||
28190 | TN%G96 | 0 | 0 | ||||||
28191 | TN%G97 | 0 | 0 | ||||||
28192 | TN%GBB | 0 | 0 | ||||||
28193 | TN%GC97 | 10 | 99 5/16 | 0 | |||||
28194 | TN%GCJ | 1000 | 100 | 100 23/64 | 100 39/64 | 0 | |||
28195 | TN%GE02 | 10 | 104 13/32 | 0 | |||||
28196 | TN%GEE | 1500 | 101 19/32 | 104 7/16 | 104 11/16 | 0 | |||
28197 | TN%GFC | 0 | 0 | ||||||
28198 | TN%GG97 | 0 | 0 | ||||||
28199 | TN%GGA | 25 | 100 1/32 | 100 35/64 | 100 25/32 | 0 | |||
28200 | TN%GI97 | 10 | 99 | 0 | |||||
28201 | TN%GIG | 1 | 99 27/32 | 100 23/64 | 100 39/64 | 0 | |||
28202 | TN%H97 | 10 | 99 3/8 | 0 | |||||
28203 | TN%H98 | 0 | 0 | ||||||
28204 | TN%HB99 | 10 | 105 5/32 | 0 | |||||
28205 | TN%HBA | 40 | 101 5/16 | 102 15/64 | 102 31/64 | 0 | |||
28206 | TN%HD97 | 0 | 0 | ||||||
28207 | TN%HDG | 20 | 94 23/32 | 100 53/64 | 101 1/16 | 0 | |||
28208 | TN%HE95 | 10 | 99 3/8 | 0 | |||||
28209 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | |||
28210 | TN%HH97 | 10 | 95 25/32 | 0 | |||||
28211 | TN%HHH | 20 | 101 | 101 21/64 | 101 9/16 | 0 | |||
28212 | TN%J96 | 0 | 0 | ||||||
28213 | TN%J97 | 10 | 106 9/32 | 0 | |||||
28214 | TN%JB97 | 0 | 0 | ||||||
28215 | TN%JBI | 50 | 100 63/64 | 101 27/64 | 101 43/64 | 0 | |||
28216 | TN%JC00 | 10 | 99 31/32 | 0 | |||||
28217 | TN%JCG | 25 | 95 15/32 | 103 31/64 | 103 47/64 | 0 | |||
28218 | TN%JD98 | 0 | 0 | ||||||
28219 | TN%JDE | 75 | 99 17/32 | 100 11/16 | 100 15/16 | 0 | |||
28220 | TN%JF96 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 10 | ||
28221 | TN%JFJ | 50 | 97 1/2 | 99 7/8 | 100 3/64 | 0 | |||
28222 | TN%JG03 | 10 | 99 13/32 | 0 | |||||
28223 | TN%JGH | 1000 | 101 1/32 | 103 25/32 | 104 3/64 | 0 | |||
28224 | TN%JI98 | 10 | 99 19/32 | 0 | |||||
28225 | TN%JID | 10 | 96 11/32 | 99 11/16 | 99 15/16 | 0 | |||
28226 | TN%K96 | 0 | 0 | ||||||
28227 | TN%K97 | 10 | 108 | 0 | |||||
28228 | TN%KC98 | 10 | 98 13/32 | 0 | |||||
28229 | TN%KCE | 1 | 99 1/8 | 99 11/16 | 99 15/16 | 0 | |||
28230 | TN%KD00 | 10 | 99 3/32 | 0 | |||||
28231 | TN%KDC | 15 | 99 13/32 | 100 11/16 | 100 15/16 | 0 | |||
28232 | TN%KF98 | 0 | 0 | ||||||
28233 | TN%KFH | 60 | 99 11/32 | 99 45/64 | 99 15/16 | 0 | |||
28234 | TN%KG96 | 0 | 0 | ||||||
28235 | TN%KGF | 0 | 99 19/32 | 99 13/16 | 0 | ||||
28236 | TN%L96 | 0 | 0 | ||||||
28237 | TN%LB98 | 0 | 0 | ||||||
28238 | TN%LBF | 0 | 100 3/16 | 100 27/64 | 0 | ||||
28239 | TN%LD98 | 0 | 0 | ||||||
28240 | TN%LDB | 100 | 99 5/64 | 99 5/8 | 99 7/8 | 0 | |||
28241 | TN%LFG | 150 | 99 3/4 | 99 57/64 | 100 1/8 | 0 | |||
28242 | TN%LGE | 1000 | 99 7/32 | 99 7/16 | 99 43/64 | 0 | |||
28243 | TN%LHC | 150 | 100 21/32 | 100 41/64 | 100 29/32 | 0 | |||
28244 | TN%M95 | 10 | 101 5/16 | 0 | |||||
28245 | TN%M96 | 0 | 0 | ||||||
28246 | TN%MBE | 1000 | 97 17/32 | 98 21/32 | 98 29/32 | 0 | |||
28247 | TN%MDA | 25 | 97 43/64 | 98 39/64 | 98 27/32 | 0 | |||
28248 | TN%ME95 | 10 | 99 13/16 | 0 | |||||
28249 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | |||
28250 | TN%MF98 | 10 | 98 19/32 | 0 | |||||
28251 | TN%MFF | 40 | 89 27/32 | 98 35/64 | 98 25/32 | 0 | |||
28252 | TN%MG96 | 10 | 99 11/32 | 99 11/32 | 99 11/32 | 99 11/32 | 10 | ||
28253 | TN%MGD | 25 | 98 57/64 | 99 13/64 | 99 29/64 | 0 | |||
28254 | TN%MI95 | 10 | 99 27/32 | 0 | |||||
28255 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | |||
28256 | TN%N96 | 2500 | 101 1/32 | 0 | |||||
28257 | TN%N98 | 0 | 0 | ||||||
28258 | TN%NBD | 0 | 0 | ||||||
28259 | TN%NC95 | 10 | 99 5/8 | 0 | |||||
28260 | TN%NCB | 1 | 99 15/16 | 0 | |||||
28261 | TN%ND98 | 10 | 98 1/16 | 0 | |||||
28262 | TN%NDJ | 15 | 98 15/32 | 0 | |||||
28263 | TN%NE96 | 10 | 99 5/32 | 0 | |||||
28264 | TN%NEG | 2000 | 99 47/64 | 0 | |||||
28265 | TN%NF99 | 10 | 99 13/32 | 0 | |||||
28266 | TN%NFE | 0 | 0 | ||||||
28267 | TN%NG97 | 10 | 99 17/32 | 99 17/32 | 99 17/32 | 99 17/32 | 10 | ||
28268 | TN%NGC | 500 | 99 1/8 | 0 | |||||
28269 | TN%NH04 | 10 | 99 3/32 | 0 | |||||
28270 | TN%NHA | 150 | 101 13/32 | 0 | |||||
28271 | TN%NI96 | 10 | 99 3/4 | 0 | |||||
28272 | TN%NII | 150 | 99 43/64 | 0 | |||||
28273 | TN%P94 | 10 | 107 1/8 | 0 | |||||
28274 | TN%P96 | 0 | 0 | ||||||
28275 | TN%PB99 | 0 | 0 | ||||||
28276 | TN%PBB | 15 | 99 49/64 | 100 1/2 | 100 47/64 | 0 | |||
28277 | TN%PC96 | 10 | 99 29/32 | 0 | |||||
28278 | TN%PCJ | 2500 | 99 53/64 | 99 57/64 | 100 7/64 | 0 | |||
28279 | TN%PD99 | 0 | 0 | ||||||
28280 | TN%PDH | 1000 | 101 5/16 | 101 5/8 | 101 7/8 | 0 | |||
28281 | TN%PE96 | 10 | 100 1/32 | 0 | |||||
28282 | TN%PEE | 80 | 97 7/16 | 100 | 100 7/32 | 0 | |||
28283 | TN%PF99 | 0 | 0 | ||||||
28284 | TN%PFC | 1 | 102 25/32 | 103 29/64 | 103 45/64 | 0 | |||
28285 | TN%PG97 | 0 | 0 | ||||||
28286 | TN%PGA | 50 | 100 15/16 | 101 19/32 | 101 53/64 | 0 | |||
28287 | TN%PH04 | 0 | 0 | ||||||
28288 | TN%PHI | 10 | 108 11/32 | 110 9/32 | 110 17/32 | 0 | |||
28289 | TN%PI96 | 10 | 99 3/8 | 0 | |||||
28290 | TN%PIG | 1000 | 100 5/32 | 100 11/64 | 100 25/64 | 0 | |||
28291 | TN%Q96 | 0 | 0 | ||||||
28292 | TN%Q98 | 10 | 97 7/32 | 0 | |||||
28293 | TN%QA99 | 0 | 0 | ||||||
28294 | TN%QB99 | 0 | 0 | ||||||
28295 | TN%QBA | 400 | 96 5/8 | 104 1/4 | 104 31/64 | 0 | |||
28296 | TN%QCI | 20 | 100 5/32 | 100 9/32 | 100 33/64 | 0 | |||
28297 | TN%QCIw | 0 | 0 | ||||||
28298 | TN%QDG | 100 | 102 13/32 | 104 23/64 | 104 39/64 | 0 | |||
28299 | TN%QE96 | 10 | 100 5/16 | 0 | |||||
28300 | TN%QED | 1000 | 100 13/32 | 100 7/16 | 100 21/32 | 0 | |||
28301 | TN%QF99 | 10 | 102 17/32 | 0 | |||||
28302 | TN%QFB | 1000 | 104 1/2 | 104 53/64 | 105 3/32 | 0 | |||
28303 | TN%QG97 | 0 | 0 | ||||||
28304 | TN%QGJ | 200 | 101 9/32 | 101 55/64 | 102 7/64 | 0 | |||
28305 | TN%QH04 | 10 | 94 5/8 | 0 | |||||
28306 | TN%QHH | 100 | 95 1/16 | 110 7/16 | 110 11/16 | 0 | |||
28307 | TN%QI96 | 0 | 0 | ||||||
28308 | TN%QIF | 1000 | 100 15/32 | 100 33/64 | 100 3/4 | 0 | |||
28309 | TN%QM96 | 10 | 100 11/32 | 0 | |||||
28310 | TN%R96 | 0 | 0 | ||||||
28311 | TN%R98 | 10 | 98 7/8 | 0 | |||||
28312 | TN%RB99 | 0 | 0 | ||||||
28313 | TN%RBJ | 90 | 99 7/16 | 104 59/64 | 105 11/64 | 0 | |||
28314 | TN%RC96 | 10 | 100 7/8 | 0 | |||||
28315 | TN%RCH | 0 | 100 53/64 | 101 3/64 | 0 | ||||
28316 | TN%RD99 | 0 | 0 | ||||||
28317 | TN%RDF | 600 | 104 21/32 | 105 25/32 | 106 1/32 | 0 | |||
28318 | TN%REC | 0 | 0 | ||||||
28319 | TN%RF99 | 0 | 0 | ||||||
28320 | TN%RFA | 15 | 101 23/32 | 107 9/64 | 107 25/64 | 0 | |||
28321 | TN%RG97 | 0 | 0 | ||||||
28322 | TN%RGI | 25 | 102 7/8 | 103 41/64 | 103 57/64 | 0 | |||
28323 | TN%RH04 | 10 | 108 1/2 | 0 | |||||
28324 | TN%RHG | 20 | 112 41/64 | 114 55/64 | 115 1/8 | 0 | |||
28325 | TN%RI96 | 10 | 101 19/32 | 0 | |||||
28326 | TN%RIE | 25 | 101 23/32 | 101 41/64 | 101 7/8 | 0 | |||
28327 | TN%RWD | 0 | 0 | ||||||
28328 | TN%S96 | 0 | 0 | ||||||
28329 | TN%S98 | 10 | 98 11/16 | 0 | |||||
28330 | TN%SB99 | 0 | 0 | ||||||
28331 | TN%SBI | 0 | 0 | ||||||
28332 | TN%SC96 | 0 | 0 | ||||||
28333 | TN%SD99 | 0 | 0 | ||||||
28334 | TN%SDE | 0 | 0 | ||||||
28335 | TN%SE97 | 0 | 0 | ||||||
28336 | TN%SEB | 0 | 0 | ||||||
28337 | TN%SEC | 0 | 0 | ||||||
28338 | TN%SF00 | 0 | 0 | ||||||
28339 | TN%SFJ | 0 | 0 | ||||||
28340 | TN%SGH | 630 | 103 17/32 | 0 | |||||
28341 | TN%SH05 | 0 | 0 | ||||||
28342 | TN%SHF | 0 | 0 | ||||||
28343 | TN%SI97 | 10 | 100 13/32 | 0 | |||||
28344 | TN%SID | 46 | 101 17/32 | 0 | |||||
28345 | TN%SYI | 0 | 0 | ||||||
28346 | TN%TB00 | 0 | 0 | ||||||
28347 | TN%TBH | 0 | 0 | ||||||
28348 | TN%TC97 | 0 | 0 | ||||||
28349 | TN%TCF | 0 | 0 | ||||||
28350 | TN%TD00 | 0 | 0 | ||||||
28351 | TN%TDD | 0 | 0 | ||||||
28352 | TN%TE97 | 0 | 0 | ||||||
28353 | TN%TEA | 50 | 101 23/64 | 0 | |||||
28354 | TN%TEAw | 0 | 0 | ||||||
28355 | TN%TF00 | 0 | 0 | ||||||
28356 | TN%TFI | 200 | 100 41/64 | 0 | |||||
28357 | TN%TFJ | 0 | 0 | ||||||
28358 | TN%TG98 | 0 | 0 | ||||||
28359 | TN%TGG | 0 | 0 | ||||||
28360 | TN%TH05 | 10 | 99 3/16 | 0 | |||||
28361 | TN%THE | 0 | 0 | ||||||
28362 | TN%TI97 | 10 | 101 1/4 | 0 | |||||
28363 | TN%TIC | 0 | 0 | ||||||
28364 | TN%TQE | 8 | 101 5/32 | 0 | |||||
28365 | TN%U96 | 10 | 101 11/32 | 0 | |||||
28366 | TN%UB00 | 0 | 0 | ||||||
28367 | TN%UBF | 0 | 103 3/16 | 103 7/16 | 0 | ||||
28368 | TN%UC97 | 0 | 0 | ||||||
28369 | TN%UCD | 1000 | 100 11/32 | 100 33/64 | 100 49/64 | 0 | |||
28370 | TN%UCDw | 0 | 0 | ||||||
28371 | TN%UD00 | 0 | 0 | ||||||
28372 | TN%UDB | 75 | 99 21/32 | 101 13/16 | 102 5/64 | 0 | |||
28373 | TN%UE97 | 0 | 0 | ||||||
28374 | TN%UEI | 35 | 100 1/4 | 100 57/64 | 101 1/8 | 0 | |||
28375 | TN%UF00 | 0 | 0 | ||||||
28376 | TN%UFG | 35 | 100 13/16 | 102 47/64 | 102 63/64 | 0 | |||
28377 | TN%UG98 | 10 | 100 1/32 | 0 | |||||
28378 | TN%UGE | 250 | 100 27/32 | 101 13/32 | 101 41/64 | 0 | |||
28379 | TN%UH05 | 10 | 106 21/32 | 0 | |||||
28380 | TN%UHC | 250 | 104 7/16 | 105 3/4 | 106 | 0 | |||
28381 | TN%UI97 | 0 | 0 | ||||||
28382 | TN%UIA | 0 | 101 7/64 | 101 11/32 | 0 | ||||
28383 | TN%UWJ | 200 | 104 1/4 | 104 11/64 | 104 27/64 | 0 | |||
28384 | TN%V96 | 10 | 100 29/32 | 0 | |||||
28385 | TN%VB00 | 0 | 0 | ||||||
28386 | TN%VBE | 0 | 103 13/64 | 103 29/64 | 0 | ||||
28387 | TN%VBEw | 300 | 102 9/32 | 0 | |||||
28388 | TN%VC97 | 10 | 100 3/32 | 0 | |||||
28389 | TN%VCC | 15 | 100 7/32 | 100 25/32 | 101 1/64 | 0 | |||
28390 | TN%VD00 | 0 | 0 | ||||||
28391 | TN%VDA | 50 | 101 17/32 | 102 3/4 | 103 | 0 | |||
28392 | TN%VE97 | 0 | 0 | ||||||
28393 | TN%VEH | 60 | 100 9/32 | 100 5/8 | 100 55/64 | 0 | |||
28394 | TN%VEHw | 50 | 99 55/64 | 0 | |||||
28395 | TN%VEI | 10 | 105 | 105 1/8 | 105 23/64 | 0 | |||
28396 | TN%VF00 | 0 | 0 | ||||||
28397 | TN%VFF | 0 | 101 13/64 | 101 29/64 | 0 | ||||
28398 | TN%VFFw | 250 | 99 19/32 | 0 | |||||
28399 | TN%VG98 | 0 | 0 | ||||||
28400 | TN%VGD | 0 | 100 17/32 | 100 25/32 | 0 | ||||
28401 | TN%VGDw | 67 | 99 25/32 | 0 | |||||
28402 | TN%VH05 | 0 | 0 | ||||||
28403 | TN%VHB | 120 | 101 1/32 | 101 11/32 | 101 39/64 | 0 | |||
28404 | TN%VI97 | 10 | 100 11/32 | 100 11/32 | 100 11/32 | 100 11/32 | 10 | ||
28405 | TN%VIJ | 0 | 100 13/64 | 100 29/64 | 0 | ||||
28406 | TN%VKE | 0 | 0 | ||||||
28407 | TN%VNI | 0 | 106 17/64 | 106 33/64 | 0 | ||||
28408 | TN%VWI | 1 | 105 3/8 | 105 9/16 | 105 51/64 | 0 | |||
28409 | TN%W96 | 0 | 0 | ||||||
28410 | TN%WB00 | 10 | 100 17/32 | 0 | |||||
28411 | TN%WBD | 130 | 100 1/2 | 100 45/64 | 100 61/64 | 0 | |||
28412 | TN%WC97 | 0 | 0 | ||||||
28413 | TN%WCB | 0 | 100 1/32 | 100 9/32 | 0 | ||||
28414 | TN%WCBw | 110 | 100 | 0 | |||||
28415 | TN%WD00 | 0 | 0 | ||||||
28416 | TN%WDJw | 50 | 100 11/32 | 0 | |||||
28417 | TN%WEH | 20 | 108 17/32 | 108 1/16 | 108 5/16 | 0 | |||
28418 | TN%WKD | 0 | 0 | ||||||
28419 | TN%WNH | 422 | 109 3/8 | 109 29/64 | 109 11/16 | 0 | |||
28420 | TN%WWH | 10 | 108 | 109 17/64 | 109 1/2 | 0 | |||
28421 | TN%XBC | 2000 | 100 1/32 | 100 3/64 | 100 7/64 | 0 | |||
28422 | TN%XEG | 0 | 109 31/32 | 110 13/64 | 0 | ||||
28423 | TN%XKC | 1 | 101 1/2 | 100 63/64 | 101 13/64 | 0 | |||
28424 | TN%XNG | 300 | 105 | 111 13/32 | 111 41/64 | 0 | |||
28425 | TN%XQJ | 0 | 0 | ||||||
28426 | TN%XTD | 0 | 101 1/4 | 101 31/64 | 0 | ||||
28427 | TN%XWG | 73 | 101 9/16 | 108 29/64 | 108 45/64 | 0 | |||
28428 | TN%YB96 | 0 | 0 | ||||||
28429 | TN%YBB | 50 | 100 21/32 | 101 31/32 | 102 3/16 | 0 | |||
28430 | TN%YEF | 25 | 104 | 108 1/2 | 108 3/4 | 0 | |||
28431 | TN%YKB | 25 | 100 29/32 | 102 21/32 | 102 57/64 | 0 | |||
28432 | TN%YNF | 90 | 128 1/2 | 111 7/32 | 111 15/32 | 0 | |||
28433 | TN%YTC | 140 | 102 7/32 | 103 57/64 | 104 1/8 | 0 | |||
28434 | TN%YWF | 0 | 113 5/16 | 113 9/16 | 0 | ||||
28435 | TN%Z96 | 10 | 99 9/16 | 99 9/16 | 99 9/16 | 99 9/16 | 10 | ||
28436 | TN%ZB97 | 0 | 0 | ||||||
28437 | TN%ZBA | 1 | 104 19/32 | 104 43/64 | 104 29/32 | 0 | |||
28438 | TN%ZD | 0 | 0 | ||||||
28439 | TN%ZEE | 250 | 104 3/4 | 113 21/64 | 113 37/64 | 0 | |||
28440 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | |||
28441 | TN%ZKA | 0 | 105 25/32 | 106 1/32 | 0 | ||||
28442 | TN%ZNE | 0 | 112 7/8 | 113 1/8 | 0 | ||||
28443 | TN%ZQH | 400 | 100 15/32 | 100 13/64 | 100 23/64 | 0 | |||
28444 | TN%ZSD | 0 | 0 | ||||||
28445 | TN%ZTB | 10 | 102 9/32 | 104 15/16 | 105 3/16 | 0 | |||
28446 | TN%ZVG | 2000 | 100 7/32 | 100 3/32 | 100 15/64 | 0 | |||
28447 | TN%ZXC | 85 | 102 3/16 | 110 9/64 | 110 25/64 | 0 | |||
28448 | TN%ZZH | 2500 | 100 23/64 | 100 1/4 | 100 7/16 | 0 | |||
28449 | TNA% | 0 | 101 5/16 | 101 9/16 | 0 | ||||
28450 | TNB% | 0 | 99 31/32 | 100 | 0 | ||||
28451 | TNC% | 0 | 99 27/64 | 99 43/64 | 0 | ||||
28452 | TND% | 0 | 99 31/64 | 99 47/64 | 0 | ||||
28453 | TNE% | 0 | 99 5/64 | 99 5/16 | 0 | ||||
28454 | TNG | 0 | 0 | ||||||
28455 | TNG% | 0 | 102 5/64 | 102 21/64 | 0 | ||||
28456 | TNI% | 0 | 99 55/64 | 100 3/64 | 0 | ||||
28457 | TNJ% | 0 | 99 1/2 | 99 3/4 | 0 | ||||
28458 | TNP%U99 | 0 | 0 | ||||||
28459 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | ||||
28460 | TNS%DE | 0 | 108 19/64 | 108 35/64 | 0 | ||||
28461 | TNS%EB | 0 | 102 1/4 | 102 31/64 | 0 | ||||
28462 | TNS%FJ | 0 | 108 7/16 | 108 43/64 | 0 | ||||
28463 | TNS%GH | 0 | 103 53/64 | 104 5/64 | 0 | ||||
28464 | TNS%HF | 0 | 112 33/64 | 112 25/32 | 0 | ||||
28465 | TNS%ID | 0 | 101 3/4 | 101 63/64 | 0 | ||||
28466 | TNSBI | 0 | 0 | ||||||
28467 | TNSDE | 0 | 0 | ||||||
28468 | TNSEB | 0 | 0 | ||||||
28469 | TNSFJ | 0 | 0 | ||||||
28470 | TNSGH | 0 | 0 | ||||||
28471 | TNSHF | 0 | 0 | ||||||
28472 | TNSID | 0 | 0 | ||||||
28473 | TNSPH | 0 | 0 | ||||||
28474 | TNT%BH | 0 | 106 19/64 | 106 17/32 | 0 | ||||
28475 | TNT%CF | 0 | 101 19/32 | 101 53/64 | 0 | ||||
28476 | TNT%DD | 0 | 105 15/32 | 105 23/32 | 0 | ||||
28477 | TNT%EA | 0 | 101 17/32 | 101 49/64 | 0 | ||||
28478 | TNT%FI | 0 | 100 19/64 | 100 15/32 | 0 | ||||
28479 | TNT%FZ | 0 | 105 1/64 | 105 17/64 | 0 | ||||
28480 | TNT%GG | 0 | 101 13/16 | 102 1/16 | 0 | ||||
28481 | TNT%HE | 0 | 105 5/8 | 105 57/64 | 0 | ||||
28482 | TNT%IC | 0 | 101 7/64 | 101 23/64 | 0 | ||||
28483 | TNT%QE | 0 | 100 41/64 | 100 55/64 | 0 | ||||
28484 | TNTCF | 0 | 0 | ||||||
28485 | TNTDD | 0 | 0 | ||||||
28486 | TNTDDw | 0 | 0 | ||||||
28487 | TNTEA | 0 | 0 | ||||||
28488 | TNTFI | 0 | 0 | ||||||
28489 | TNTGG | 0 | 0 | ||||||
28490 | TNTQE | 0 | 0 | ||||||
28491 | TOL%03 | 3 | 103 | 103 | 104 1/4 | 0 | |||
28492 | TOL%04 | 1 | 110 1/4 | 105 | 0 | ||||
28493 | TOS%02 | 10 | 110 1/2 | 0 | |||||
28494 | TOS%97 | 7 | 100 | 100 1/8 | 0 | ||||
28495 | TPRN%19 | 0 | 0 | ||||||
28496 | TPRN%A00 | 0 | 0 | ||||||
28497 | TPRN%A01 | 0 | 0 | ||||||
28498 | TPRN%A20 | 0 | 0 | ||||||
28499 | TPRN%A21 | 0 | 0 | ||||||
28500 | TPRN%AA14 | 0 | 0 | ||||||
28501 | TPRN%AA15 | 0 | 0 | ||||||
28502 | TPRN%AQ19 | 0 | 0 | ||||||
28503 | TPRN%B00 | 0 | 0 | ||||||
28504 | TPRN%B01 | 0 | 0 | ||||||
28505 | TPRN%B99 | 0 | 0 | ||||||
28506 | TPRN%C00 | 0 | 0 | ||||||
28507 | TPRN%C01 | 0 | 0 | ||||||
28508 | TPRN%D00 | 0 | 0 | ||||||
28509 | TPRN%D01 | 0 | 0 | ||||||
28510 | TPRN%D99 | 1 | 104 3/32 | 0 | |||||
28511 | TPRN%F20 | 0 | 0 | ||||||
28512 | TPRN%F21 | 0 | 0 | ||||||
28513 | TPRN%M20 | 0 | 0 | ||||||
28514 | TPRN%M21 | 0 | 0 | ||||||
28515 | TPX%00 | 7 | 95 1/2 | 93 5/8 | 96 1/2 | 0 | |||
28516 | TPX%00. | 2 | 93 1/4 | 93 1/2 | 95 | 0 | |||
28517 | TRV%97 | 10 | 101 5/8 | 101 5/8 | 102 | 0 | |||
28518 | TRV%99 | 5 | 104 | 102 7/8 | 105 7/8 | 0 | |||
28519 | TSO%00 | 6 | 104 3/4 | 104 1/2 | 104 3/4 | 104 1/2 | 103 7/8 | 104 3/4 | 20 |
28520 | TSO%DC01 | 167 | 104 | 102 3/8 | 105 | 0 | |||
28521 | TTG%00 | 5 | 104 | 101 1/8 | 0 | ||||
28522 | TTI%02 | 3 | 89 1/4 | 89 1/4 | 89 1/4 | 89 1/4 | 86 5/8 | 89 1/4 | 3 |
28523 | TVA%00 | 5 | 102 1/2 | 0 | |||||
28524 | TVA%03 | 2 | 99 1/2 | 99 1/2 | 100 1/2 | 0 | |||
28525 | TVA%05 | 16 | 102 | 100 1/8 | 0 | ||||
28526 | TVA%24 | 10 | 103 1/2 | 103 1/2 | 104 1/4 | 0 | |||
28527 | TVA%25 | 0 | 84 | 0 | |||||
28528 | TVA%29 | 5 | 110 | 109 7/8 | 111 1/2 | 0 | |||
28529 | TVA%34 | 5 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 1/2 | 105 7/8 | 5 |
28530 | TVA%42 | 6 | 113 3/8 | 0 | |||||
28531 | TVA%44 | 79 | 106 3/8 | 103 | 107 1/2 | 0 | |||
28532 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | ||||
28533 | TVA%97 | 5 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/4 | 5 |
28534 | TVA%A02 | 75 | 102 1/8 | 101 5/8 | 102 7/8 | 0 | |||
28535 | TVA%A99 | 5 | 101 | 101 | 101 | 101 | 101 | 102 | 5 |
28536 | TVA%D22 | 25 | 103 | 103 | 103 | 103 | 102 3/4 | 107 | 25 |
28537 | TVA%D43 | 7 | 99 | 99 | 0 | ||||
28538 | TVA%D96 | 12 | 98 3/4 | 98 7/8 | 0 | ||||
28539 | TVA%J02 | 7 | 101 1/2 | 101 3/4 | 102 7/8 | 0 | |||
28540 | TVA%J43 | 38 | 103 5/8 | 102 1/8 | 103 5/8 | 0 | |||
28541 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | ||||
28542 | TVA%M98 | 10 | 98 1/4 | 97 7/8 | 0 | ||||
28543 | TVA%O01 | 10 | 104 1/4 | 103 1/2 | 0 | ||||
28544 | TVA%O99 | 1 | 106 1/4 | 105 1/2 | 0 | ||||
28545 | TVA%S01 | 20 | 103 | 102 5/8 | 104 5/8 | 0 | |||
28546 | TVA%S22 | 100 | 103 7/8 | 102 1/2 | 104 3/8 | 0 | |||
28547 | TVA%S98 | 10 | 98 3/4 | 98 | 100 1/2 | 0 | |||
28548 | TVA%S99 | 10 | 100 7/8 | 0 | |||||
28549 | TVA%S99. | 25 | 100 7/8 | 100 7/8 | 101 5/16 | 0 | |||
28550 | TWA%C | 9 | 96 5/8 | 96 1/4 | 96 5/8 | 0 | |||
28551 | TWI%00 | 6 | 132 | 132 | 0 | ||||
28552 | TWX%00 | 5 | 104 3/8 | 104 3/8 | 104 3/8 | 104 3/8 | 104 1/2 | 15 | |
28553 | TWX%04 | 15 | 106 1/4 | 105 1/2 | 107 1/2 | 0 | |||
28554 | TWX%05 | 30 | 104 3/4 | 104 | 106 1/4 | 0 | |||
28555 | TWX%06 | 1 | 105 1/4 | 105 | 106 | 0 | |||
28556 | TWX%07 | 1 | 105 1/4 | 105 1/4 | 106 | 0 | |||
28557 | TWX%17 | 10 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 7/8 | 10 |
28558 | TWX%23 | 5 | 112 1/4 | 112 | 112 5/8 | 0 | |||
28559 | TWX%98 | 4 | 102 1/2 | 102 5/8 | 102 5/8 | 102 1/2 | 102 1/2 | 102 7/8 | 15 |
28560 | TWX%A | 10 | 34 3/4 | 34 3/4 | 35 3/4 | 0 | |||
28561 | TWX%C15 | 4 | 103 5/8 | 103 5/8 | 103 5/8 | 103 1/2 | 103 5/8 | 104 | 17 |
28562 | TWX%J13 | 25 | 111 1/4 | 111 1/4 | 111 1/4 | 111 1/4 | 111 1/4 | 111 3/4 | 30 |
28563 | TWX%ZR13 | 10 | 41 1/4 | 40 3/4 | 41 1/4 | 40 3/4 | 41 1/8 | 30 | |
28564 | TWXE%08 | 10 | 99 | 99 | 101 | 0 | |||
28565 | TXCP%03 | 11 | 114 | 111 1/2 | 118 | 0 | |||
28566 | TXCP%10 | 40 | 113 | 111 1/8 | 0 | ||||
28567 | TXCP%20 | 20 | 113 | 111 3/4 | 0 | ||||
28568 | TXCP%96 | 10 | 102 17/32 | 102 17/32 | 102 7/8 | 0 | |||
28569 | TXCP%97 | 25 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 106 1/8 | 25 |
28570 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | ||||
28571 | TXCP%D99 | 11 | 109 3/4 | 109 | 111 1/8 | 0 | |||
28572 | TXCP%J00 | 20 | 102 5/8 | 102 | 104 | 0 | |||
28573 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 106 3/8 | 0 | |||
28574 | TXCP%M00 | 5 | 112 3/8 | 111 7/8 | 0 | ||||
28575 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | ||||
28576 | TXF%97 | 9 | 90 | 92 1/8 | 0 | ||||
28577 | TXF%99 | 25 | 85 | 82 1/4 | 85 | 0 | |||
28578 | TXT%M16 | 10 | 105 1/2 | 104 3/4 | 106 1/4 | 0 | |||
28579 | TYMC%97 | 0 | 100 | 0 | |||||
28580 | TZC%05 | 25 | 104 1/4 | 104 1/4 | 105 1/4 | 0 | |||
28581 | U%00 | 9 | 100 7/8 | 0 | |||||
28582 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | |||
28583 | UAL%04 | 15 | 119 1/4 | 118 1/8 | 120 5/8 | 0 | |||
28584 | UAL%14 | 33 | 128 | 0 | |||||
28585 | UCC%16 | 40 | 103 1/2 | 103 5/8 | 104 1/2 | 0 | |||
28586 | UCU%11 | 10 | 116 1/8 | 124 | 0 | ||||
28587 | UIS%00 | 24 | 92 1/2 | 93 | 93 | 92 1/2 | 90 1/2 | 93 | 35 |
28588 | UIS%NA97 | 11 | 99 | 98 1/8 | 99 | 98 1/8 | 99 | 99 1/2 | 55 |
28589 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | |||
28590 | UJB%02 | 13 | 109 1/8 | 109 1/8 | 113 3/4 | 0 | |||
28591 | UJB%97 | 4 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 101 | 4 |
28592 | ULI%A | 0 | 80 | 0 | |||||
28593 | UMC%05 | 0 | 0 | ||||||
28594 | UN%C01 | 0 | 0 | ||||||
28595 | UNBK%01 | 5 | 98 5/8 | 98 7/8 | 0 | ||||
28596 | UNC%03 | 50 | 98 | 96 1/8 | 98 3/4 | 0 | |||
28597 | UNC%06 | 30 | 90 | 90 | 91 | 0 | |||
28598 | UNP%99 | 2 | 893 | 955 | 0 | ||||
28599 | URS%04 | 10 | 90 | 90 | 90 | 90 | 90 | 95 | 10 |
28600 | URS%12 | 1 | 69 | 61 | 0 | ||||
28601 | US%A00 | 0 | 0 | ||||||
28602 | US%AUG03 | 0 | 0 | ||||||
28603 | US%AUG04 | 0 | 0 | ||||||
28604 | US%AUG05 | 0 | 0 | ||||||
28605 | US%AUG08 | 0 | 0 | ||||||
28606 | US%AUG13 | 0 | 0 | ||||||
28607 | US%AUG14 | 0 | 0 | ||||||
28608 | US%AUG15 | 0 | 0 | ||||||
28609 | US%AUG17 | 0 | 0 | ||||||
28610 | US%AUG19 | 0 | 0 | ||||||
28611 | US%AUG20 | 0 | 0 | ||||||
28612 | US%AUG21 | 0 | 0 | ||||||
28613 | US%AUG22 | 0 | 0 | ||||||
28614 | US%AUG23 | 0 | 0 | ||||||
28615 | US%AUG25 | 0 | 0 | ||||||
28616 | US%AUGX01 | 0 | 0 | ||||||
28617 | US%AUGY01 | 0 | 0 | ||||||
28618 | US%BF | 0 | 0 | ||||||
28619 | US%BGB | 1 | 95 1/2 | 0 | |||||
28620 | US%BSF | 0 | 0 | ||||||
28621 | US%BUA | 0 | 109 53/64 | 110 5/64 | 0 | ||||
28622 | US%BVI | 0 | 0 | ||||||
28623 | US%BWG | 170 | 101 17/32 | 101 29/64 | 101 43/64 | 0 | |||
28624 | US%BXE | 0 | 109 25/64 | 109 5/8 | 0 | ||||
28625 | US%BZJ | 1 | 108 15/32 | 111 61/64 | 112 7/32 | 0 | |||
28626 | US%CCJ | 0 | 116 1/16 | 116 19/64 | 0 | ||||
28627 | US%CE | 0 | 0 | ||||||
28628 | US%CEF | 10 | 109 15/32 | 118 13/64 | 118 29/64 | 0 | |||
28629 | US%CGA | 0 | 121 7/16 | 121 45/64 | 0 | ||||
28630 | US%CJE | 0 | 0 | ||||||
28631 | US%CKB | 0 | 130 31/32 | 131 15/64 | 0 | ||||
28632 | US%CLJ | 0 | 0 | ||||||
28633 | US%CMH | 0 | 141 47/64 | 142 | 0 | ||||
28634 | US%CNF | 0 | 0 | ||||||
28635 | US%CPA | 0 | 129 21/32 | 129 57/64 | 0 | ||||
28636 | US%CQI | 0 | 0 | ||||||
28637 | US%CRG | 0 | 0 | ||||||
28638 | US%CSE | 0 | 151 21/64 | 151 9/16 | 0 | ||||
28639 | US%CTC | 0 | 127 15/16 | 128 3/16 | 0 | ||||
28640 | US%CUJ | 0 | 135 11/64 | 135 7/16 | 0 | ||||
28641 | US%CVH | 0 | 161 17/32 | 161 49/64 | 0 | ||||
28642 | US%CWF | 0 | 137 55/64 | 138 3/32 | 0 | ||||
28643 | US%CXD | 0 | 150 39/64 | 150 7/8 | 0 | ||||
28644 | US%CYB | 0 | 164 19/32 | 164 27/32 | 0 | ||||
28645 | US%CZI | 0 | 144 53/64 | 145 5/64 | 0 | ||||
28646 | US%DAC | 0 | 133 31/32 | 134 7/32 | 0 | ||||
28647 | US%DBA | 0 | 137 1/16 | 137 21/64 | 0 | ||||
28648 | US%DCI | 11 | 122 3/32 | 129 43/64 | 129 29/32 | 0 | |||
28649 | US%DDG | 0 | 130 23/64 | 130 5/8 | 0 | ||||
28650 | US%DEE | 0 | 133 7/16 | 133 45/64 | 0 | ||||
28651 | US%DFB | 0 | 152 7/8 | 153 1/8 | 0 | ||||
28652 | US%DGJ | 0 | 138 7/8 | 139 1/8 | 0 | ||||
28653 | US%DHH | 0 | 143 13/16 | 144 1/16 | 0 | ||||
28654 | US%DJD | 0 | 166 13/64 | 166 15/32 | 0 | ||||
28655 | US%DKA | 0 | 153 61/64 | 154 13/64 | 0 | ||||
28656 | US%DLI | 0 | 159 63/64 | 160 15/64 | 0 | ||||
28657 | US%DMG | 0 | 140 37/64 | 140 53/64 | 0 | ||||
28658 | US%DNE | 0 | 154 1/64 | 154 17/64 | 0 | ||||
28659 | US%DPJ | 10 | 155 23/32 | 158 3/8 | 158 41/64 | 0 | |||
28660 | US%DQH | 0 | 144 13/16 | 145 1/16 | 0 | ||||
28661 | US%DRF | 0 | 136 15/32 | 136 45/64 | 0 | ||||
28662 | US%DSD | 0 | 151 41/64 | 151 57/64 | 0 | ||||
28663 | US%DTB | 250 | 130 13/16 | 143 3/16 | 143 7/16 | 0 | |||
28664 | US%DUI | 45 | 124 5/16 | 127 43/64 | 127 59/64 | 0 | |||
28665 | US%DVG | 100 | 128 23/32 | 136 7/64 | 136 3/8 | 0 | |||
28666 | US%DWE | 350 | 105 3/8 | 113 1/32 | 113 19/64 | 0 | |||
28667 | US%DXC | 500 | 113 3/8 | 116 1/8 | 116 25/64 | 0 | |||
28668 | US%DYA | 0 | 130 15/16 | 131 7/32 | 0 | ||||
28669 | US%DZH | 250 | 125 3/32 | 132 19/32 | 132 7/8 | 0 | |||
28670 | US%EAB | 20 | 127 7/8 | 136 5/64 | 136 21/64 | 0 | |||
28671 | US%EBJ | 0 | 0 | ||||||
28672 | US%ECH | 0 | 0 | ||||||
28673 | US%EDF | 500 | 119 5/16 | 124 29/64 | 124 23/32 | 0 | |||
28674 | US%EED | 875 | 123 5/32 | 129 3/8 | 129 5/8 | 0 | |||
28675 | US%EFA | 0 | 132 39/64 | 132 55/64 | 0 | ||||
28676 | US%EGI | 325 | 124 1/8 | 132 45/64 | 132 61/64 | 0 | |||
28677 | US%EHG | 400 | 115 17/64 | 121 7/8 | 122 5/32 | 0 | |||
28678 | US%EJC | 0 | 125 11/64 | 125 13/32 | 0 | ||||
28679 | US%EKJ | 317 | 113 13/16 | 125 9/32 | 125 35/64 | 0 | |||
28680 | US%ELH | 100 | 100 23/32 | 123 47/64 | 124 | 0 | |||
28681 | US%EMF | 500 | 107 53/64 | 114 11/32 | 114 5/8 | 0 | |||
28682 | US%END | 150 | 102 21/32 | 119 3/8 | 119 41/64 | 0 | |||
28683 | US%EPI | 200 | 105 11/32 | 113 | 113 9/32 | 0 | |||
28684 | US%EQG | 200 | 98 31/64 | 101 21/32 | 101 15/16 | 0 | |||
28685 | US%ESC | 600 | 115 5/32 | 118 25/32 | 119 1/32 | 0 | |||
28686 | US%ETA | 1 | 111 1/2 | 120 55/64 | 121 1/8 | 0 | |||
28687 | US%ETAw | 0 | 0 | ||||||
28688 | US%EVF | 800 | 110 13/32 | 111 3/8 | 111 41/64 | 0 | |||
28689 | US%F00 | 0 | 0 | ||||||
28690 | US%FEB01 | 0 | 0 | ||||||
28691 | US%FEB02 | 0 | 0 | ||||||
28692 | US%FEB03 | 0 | 0 | ||||||
28693 | US%FEB06 | 0 | 0 | ||||||
28694 | US%FEB07 | 0 | 0 | ||||||
28695 | US%FEB10 | 0 | 0 | ||||||
28696 | US%FEB15 | 0 | 0 | ||||||
28697 | US%FEB16 | 0 | 0 | ||||||
28698 | US%FEB19 | 0 | 0 | ||||||
28699 | US%FEB20 | 0 | 0 | ||||||
28700 | US%FEB21 | 0 | 0 | ||||||
28701 | US%FEB23 | 0 | 0 | ||||||
28702 | US%FEB25 | 0 | 0 | ||||||
28703 | US%GDH | 0 | 0 | ||||||
28704 | US%MAY01 | 0 | 0 | ||||||
28705 | US%MAY03 | 0 | 0 | ||||||
28706 | US%MAY04 | 0 | 0 | ||||||
28707 | US%MAY09 | 0 | 0 | ||||||
28708 | US%MAY10 | 0 | 0 | ||||||
28709 | US%MAY11 | 0 | 0 | ||||||
28710 | US%MAY14 | 0 | 0 | ||||||
28711 | US%MAY16 | 0 | 0 | ||||||
28712 | US%MAY17 | 0 | 0 | ||||||
28713 | US%MAY18 | 0 | 0 | ||||||
28714 | US%MAY20 | 0 | 0 | ||||||
28715 | US%MAY21 | 0 | 0 | ||||||
28716 | US%NOV01 | 0 | 0 | ||||||
28717 | US%NOV02 | 0 | 0 | ||||||
28718 | US%NOV03 | 0 | 0 | ||||||
28719 | US%NOV04 | 0 | 0 | ||||||
28720 | US%NOV07 | 10 | 106 9/32 | 0 | |||||
28721 | US%NOV08 | 0 | 0 | ||||||
28722 | US%NOV09 | 0 | 0 | ||||||
28723 | US%NOV10 | 0 | 0 | ||||||
28724 | US%NOV11 | 0 | 0 | ||||||
28725 | US%NOV12 | 0 | 0 | ||||||
28726 | US%NOV14 | 0 | 0 | ||||||
28727 | US%NOV15 | 0 | 0 | ||||||
28728 | US%NOV16 | 0 | 0 | ||||||
28729 | US%NOV18 | 0 | 0 | ||||||
28730 | US%NOV21 | 0 | 0 | ||||||
28731 | US%NOV22 | 0 | 0 | ||||||
28732 | US%NOV24 | 0 | 0 | ||||||
28733 | US%NOV95 | 0 | 0 | ||||||
28734 | US%NOV98 | 0 | 0 | ||||||
28735 | US%SDC | 0 | 0 | ||||||
28736 | US%X05 | 0 | 0 | ||||||
28737 | US%X98 | 0 | 0 | ||||||
28738 | US%Y05 | 0 | 0 | ||||||
28739 | USG%04 | 3 | 98 7/8 | 97 3/4 | 0 | ||||
28740 | USG%05 | 70 | 102 1/2 | 101 | 0 | ||||
28741 | USH | 0 | 0 | ||||||
28742 | USH% | 0 | 133 27/64 | 133 43/64 | 0 | ||||
28743 | USH%E08 | 0 | 0 | ||||||
28744 | USM%A | 8 | 35 | 35 1/2 | 36 1/4 | 0 | |||
28745 | USNO%02 | 20 | 100 1/4 | 98 1/2 | 0 | ||||
28746 | USSDC | 0 | 0 | ||||||
28747 | USTC%01. | 0 | 100 13/32 | 103 | 0 | ||||
28748 | USW%01 | 0 | 0 | ||||||
28749 | USW%ZR11 | 1 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 1 | |
28750 | UTH%99 | 25 | 105 | 102 | 107 1/2 | 0 | |||
28751 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | ||||
28752 | UW%02 | 5 | 163 1/2 | 165 | 0 | ||||
28753 | UW%02. | 1 | 145 | 150 | 0 | ||||
28754 | VCM%D | 5 | 114 | 111 | 0 | ||||
28755 | VCM%E | 5 | 104 3/4 | 104 | 105 1/2 | 0 | |||
28756 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | |||
28757 | VHI%ZR07 | 14 | 37 | 37 | 37 | 37 | 37 | 37 3/4 | 14 |
28758 | VIA%D | 0 | 0 | ||||||
28759 | VIA%G | 15 | 104 1/2 | 102 | 0 | ||||
28760 | VIA%H | 0 | 99 | 101 | 0 | ||||
28761 | VIA%I | 0 | 97 | 99 | 0 | ||||
28762 | VOX%A | 0 | 0 | ||||||
28763 | VRY%08 | 1 | 90 3/8 | 90 5/8 | 0 | ||||
28764 | VRY%08. | 10 | 90 5/8 | 90 5/8 | 0 | ||||
28765 | VW%03 | 27 | 90 | 92 | 0 | ||||
28766 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | |||
28767 | W%15 | 5 | 102 3/4 | 0 | |||||
28768 | W%15. | 10 | 101 1/2 | 100 | 101 | 0 | |||
28769 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | |||
28770 | WALB%05 | 0 | 99 1/2 | 0 | |||||
28771 | WBB%00 | 20 | 104 3/8 | 103 | 104 3/8 | 0 | |||
28772 | WBB%03 | 10 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 100 3/8 | 102 7/8 | 10 |
28773 | WBB%06 | 10 | 98 1/2 | 100 3/4 | 100 3/4 | 98 1/2 | 98 1/2 | 99 3/4 | 45 |
28774 | WBC%02 | 5 | 100 1/4 | 100 1/2 | 0 | ||||
28775 | WBN%02 | 5 | 95 | 95 | 95 | 95 | 95 | 98 | 5 |
28776 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | ||||
28777 | WCY%ASD | 0 | 0 | ||||||
28778 | WEN%06 | 3 | 166 | 159 1/4 | 0 | ||||
28779 | WHO%03 | 7 | 105 | 103 | 0 | ||||
28780 | WHR%ZR11 | 10 | 40 | 37 | 45 | 0 | |||
28781 | WHX%03 | 16 | 97 | 97 | 97 | 96 7/8 | 96 3/4 | 97 | 106 |
28782 | WIR%A | 16 | 98 | 98 | 100 | 0 | |||
28783 | WIST%07 | 6 | 102 1/4 | 101 | 102 1/4 | 101 | 101 | 102 1/2 | 16 |
28784 | WIT%97 | 5 | 98 1/8 | 98 1/2 | 0 | ||||
28785 | WMS%02 | 15 | 90 | 89 1/2 | 0 | ||||
28786 | WMX%18 | 12 | 112 | 112 | 114 | 0 | |||
28787 | WMX%DC05 | 30 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 88 | 30 | |
28788 | WMX%ZR01 | 1 | 102 | 100 | 0 | ||||
28789 | WMX%ZR12 | 19 | 38 | 37 1/8 | 0 | ||||
28790 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | ||||
28791 | WOA%04 | 99 | 102 1/4 | 92 1/2 | 0 | ||||
28792 | WOL%02 | 1 | 99 1/2 | 98 | 106 | 0 | |||
28793 | WOL%B | 5 | 99 3/4 | 99 | 100 | 0 | |||
28794 | WON%00 | 4 | 68 | 66 | 0 | ||||
28795 | WSO%C | 0 | 0 | ||||||
28796 | X%17 | 1 | 96 | 95 1/2 | 0 | ||||
28797 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | |||
28798 | X%97 | 25 | 102 3/4 | 102 1/8 | 0 | ||||
28799 | X%J01 | 20 | 93 1/2 | 93 | 94 1/2 | 0 | |||
28800 | X%ZR05 | 6 | 46 3/8 | 42 1/4 | 0 | ||||
28801 | XONCP%05 | 10 | 100 3/4 | 97 5/8 | 0 | ||||
28802 | XRXCR%99 | 2 | 110 | 110 7/8 | 114 | 0 | |||
28803 | XTO%03 | 2 | 94 | 99 | 0 | ||||
28804 | XYZ% | 0 | 0 | ||||||
28805 | Y%14. | 5 | 103 7/8 | 103 | 0 | ||||
28806 | YPF%02 | 0 | 0 | ||||||
28807 | ZC%AAE | 0 | 0 | ||||||
28808 | ZC%AAG | 0 | 0 | ||||||
28809 | ZC%ABI | 0 | 60 7/64 | 60 23/64 | 0 | ||||
28810 | ZC%ACA | 0 | 0 | ||||||
28811 | ZC%ACG | 28 | 27 63/64 | 29 1/2 | 29 49/64 | 0 | |||
28812 | ZC%ADE | 94 | 57 63/64 | 57 41/64 | 57 29/32 | 0 | |||
28813 | ZC%AEC | 0 | 28 15/16 | 29 7/32 | 0 | ||||
28814 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | ||||
28815 | ZC%AF | 0 | 0 | ||||||
28816 | ZC%AFD | 0 | 99 29/64 | 99 5/8 | 0 | ||||
28817 | ZC%AGB | 20 | 97 31/32 | 98 5/32 | 98 3/8 | 0 | |||
28818 | ZC%AGH | 0 | 57 17/64 | 57 17/32 | 0 | ||||
28819 | ZC%AHF | 0 | 28 3/64 | 28 5/16 | 0 | ||||
28820 | ZC%AHJ | 0 | 95 39/64 | 95 27/32 | 0 | ||||
28821 | ZC%AJF | 0 | 93 5/32 | 93 13/32 | 0 | ||||
28822 | ZC%AKC | 0 | 91 61/64 | 92 13/64 | 0 | ||||
28823 | ZC%AKI | 0 | 27 3/16 | 27 29/64 | 0 | ||||
28824 | ZC%ALA | 0 | 90 49/64 | 91 | 0 | ||||
28825 | ZC%ALG | 0 | 26 3/32 | 26 21/64 | 0 | ||||
28826 | ZC%AME | 0 | 25 43/64 | 25 15/16 | 0 | ||||
28827 | ZC%AMI | 0 | 89 35/64 | 89 49/64 | 0 | ||||
28828 | ZC%ANC | 0 | 24 27/64 | 24 23/32 | 0 | ||||
28829 | ZC%ANG | 0 | 88 27/64 | 88 43/64 | 0 | ||||
28830 | ZC%APB | 0 | 87 3/16 | 87 7/16 | 0 | ||||
28831 | ZC%APH | 0 | 23 21/32 | 23 15/16 | 0 | ||||
28832 | ZC%AQF | 0 | 23 5/16 | 23 37/64 | 0 | ||||
28833 | ZC%AQJ | 0 | 86 1/32 | 86 9/32 | 0 | ||||
28834 | ZC%ARD | 0 | 22 5/8 | 22 59/64 | 0 | ||||
28835 | ZC%ARH | 0 | 84 57/64 | 85 9/64 | 0 | ||||
28836 | ZC%ASB | 0 | 21 7/8 | 22 5/32 | 0 | ||||
28837 | ZC%ASF | 0 | 83 23/32 | 83 61/64 | 0 | ||||
28838 | ZC%ATD | 0 | 82 33/64 | 82 49/64 | 0 | ||||
28839 | ZC%ATJ | 0 | 21 33/64 | 21 13/16 | 0 | ||||
28840 | ZC%AUA | 34 | 78 7/64 | 81 15/32 | 81 23/32 | 0 | |||
28841 | ZC%AUG | 0 | 21 29/64 | 21 47/64 | 0 | ||||
28842 | ZC%AVE | 0 | 0 | ||||||
28843 | ZC%AVI | 0 | 80 13/64 | 80 15/32 | 0 | ||||
28844 | ZC%AVJ | 0 | 0 | ||||||
28845 | ZC%AWG | 0 | 79 5/32 | 79 13/32 | 0 | ||||
28846 | ZC%AXE | 0 | 78 | 78 17/64 | 0 | ||||
28847 | ZC%AYC | 0 | 76 63/64 | 77 7/32 | 0 | ||||
28848 | ZC%AYI | 0 | 0 | ||||||
28849 | ZC%AZJ | 0 | 75 31/32 | 76 7/32 | 0 | ||||
28850 | ZC%BAD | 0 | 74 7/8 | 75 1/8 | 0 | ||||
28851 | ZC%BBB | 0 | 73 3/4 | 74 | 0 | ||||
28852 | ZC%BCJ | 0 | 72 49/64 | 73 | 0 | ||||
28853 | ZC%BEF | 0 | 69 7/16 | 69 45/64 | 0 | ||||
28854 | ZC%BRJ | 0 | 0 | ||||||
28855 | ZC%BTF | 200 | 96 39/64 | 99 29/64 | 99 5/8 | 0 | |||
28856 | ZC%BVA | 0 | 94 15/32 | 94 23/32 | 0 | ||||
28857 | ZC%BWI | 23 | 91 3/8 | 92 1/32 | 92 9/32 | 0 | |||
28858 | ZC%BXG | 42 | 88 55/64 | 89 9/16 | 89 25/32 | 0 | |||
28859 | ZC%BYE | 12 | 84 55/64 | 87 7/32 | 87 15/32 | 0 | |||
28860 | ZC%BZB | 200 | 81 | 84 29/32 | 85 9/64 | 0 | |||
28861 | ZC%CAF | 14 | 80 1/2 | 82 19/32 | 82 53/64 | 0 | |||
28862 | ZC%CBD | 25 | 74 25/64 | 80 21/64 | 80 37/64 | 0 | |||
28863 | ZC%CCB | 28 | 76 21/64 | 78 11/64 | 78 27/64 | 0 | |||
28864 | ZC%CDJ | 0 | 76 | 76 1/4 | 0 | ||||
28865 | ZC%CEH | 215 | 72 49/64 | 73 53/64 | 74 5/64 | 0 | |||
28866 | ZC%CFE | 25 | 60 3/64 | 71 17/32 | 71 51/64 | 0 | |||
28867 | ZC%CGC | 9 | 68 1/64 | 69 37/64 | 69 53/64 | 0 | |||
28868 | ZC%CHA | 0 | 67 17/64 | 67 33/64 | 0 | ||||
28869 | ZC%CJG | 0 | 65 15/64 | 65 15/32 | 0 | ||||
28870 | ZC%CKD | 0 | 63 11/64 | 63 27/64 | 0 | ||||
28871 | ZC%CLB | 0 | 0 | ||||||
28872 | ZC%CMJ | 150 | 58 7/8 | 59 7/32 | 59 31/64 | 0 | |||
28873 | ZC%CNH | 20 | 53 35/64 | 57 7/16 | 57 45/64 | 0 | |||
28874 | ZC%CPC | 0 | 55 41/64 | 55 57/64 | 0 | ||||
28875 | ZC%CRI | 14 | 51 23/32 | 52 7/64 | 52 23/64 | 0 | |||
28876 | ZC%CSG | 39 | 50 3/64 | 50 27/64 | 50 11/16 | 0 | |||
28877 | ZC%CTE | 0 | 48 27/32 | 49 7/64 | 0 | ||||
28878 | ZC%CUB | 0 | 47 3/16 | 47 15/32 | 0 | ||||
28879 | ZC%CVJ | 0 | 45 45/64 | 45 61/64 | 0 | ||||
28880 | ZC%CWH | 26 | 43 47/64 | 44 5/32 | 44 13/32 | 0 | |||
28881 | ZC%CXF | 20 | 38 17/32 | 42 41/64 | 42 57/64 | 0 | |||
28882 | ZC%CYD | 10 | 39 1/4 | 41 3/16 | 41 29/64 | 0 | |||
28883 | ZC%CZA | 0 | 39 25/32 | 40 1/32 | 0 | ||||
28884 | ZC%DAE | 10 | 36 5/8 | 38 15/32 | 38 23/32 | 0 | |||
28885 | ZC%DBC | 0 | 37 7/32 | 37 31/64 | 0 | ||||
28886 | ZC%DCA | 8 | 34 15/64 | 35 63/64 | 36 7/32 | 0 | |||
28887 | ZC%DDI | 28 | 33 43/64 | 34 49/64 | 35 1/32 | 0 | |||
28888 | ZC%DEG | 10 | 31 61/64 | 33 39/64 | 33 55/64 | 0 | |||
28889 | ZC%DFD | 50 | 30 15/16 | 32 29/64 | 32 23/32 | 0 | |||
28890 | ZC%DGB | 10 | 29 3/8 | 31 25/64 | 31 21/32 | 0 | |||
28891 | ZC%DHJ | 39 | 28 13/16 | 30 21/64 | 30 19/32 | 0 | |||
28892 | ZC%FAC | 0 | 0 | ||||||
28893 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | |||
28894 | ZC%FCI | 0 | 98 11/64 | 98 25/64 | 0 | ||||
28895 | ZC%FDG | 50 | 93 21/32 | 95 11/16 | 95 29/32 | 0 | |||
28896 | ZC%FEE | 20 | 92 59/64 | 93 5/32 | 93 13/32 | 0 | |||
28897 | ZC%FFB | 54 | 90 9/32 | 90 49/64 | 91 | 0 | |||
28898 | ZC%FGJ | 2 | 87 7/8 | 88 27/64 | 88 21/32 | 0 | |||
28899 | ZC%FHH | 57 | 85 33/64 | 86 1/16 | 86 5/16 | 0 | |||
28900 | ZC%FJD | 0 | 83 47/64 | 83 63/64 | 0 | ||||
28901 | ZC%FKA | 25 | 80 47/64 | 81 17/32 | 81 25/32 | 0 | |||
28902 | ZC%FLI | 20 | 77 7/8 | 79 15/64 | 79 31/64 | 0 | |||
28903 | ZC%FMG | 48 | 76 1/2 | 77 9/64 | 77 25/64 | 0 | |||
28904 | ZC%FNE | 0 | 74 59/64 | 75 11/64 | 0 | ||||
28905 | ZC%FPJ | 50 | 71 23/32 | 72 53/64 | 73 5/64 | 0 | |||
28906 | ZC%FRF | 79 | 68 23/64 | 68 27/64 | 68 11/16 | 0 | |||
28907 | ZC%FSD | 75 | 65 9/32 | 66 19/64 | 66 35/64 | 0 | |||
28908 | ZC%FTB | 200 | 63 19/64 | 64 19/64 | 64 17/32 | 0 | |||
28909 | ZC%FUI | 3 | 61 17/64 | 62 5/32 | 62 25/64 | 0 | |||
28910 | ZC%FVG | 12 | 59 9/64 | 60 3/16 | 60 29/64 | 0 | |||
28911 | ZC%FWE | 9 | 56 9/16 | 58 21/64 | 58 19/32 | 0 | |||
28912 | ZC%FXC | 874 | 56 15/64 | 56 19/32 | 56 27/32 | 0 | |||
28913 | ZC%FYA | 10 | 49 3/32 | 54 23/32 | 54 63/64 | 0 | |||
28914 | ZC%FZH | 550 | 52 23/32 | 52 63/64 | 53 1/4 | 0 | |||
28915 | ZC%GAB | 30 | 47 15/32 | 51 1/4 | 51 31/64 | 0 | |||
28916 | ZC%GBJ | 0 | 49 5/8 | 49 29/32 | 0 | ||||
28917 | ZC%GCH | 30 | 43 55/64 | 47 31/32 | 48 15/64 | 0 | |||
28918 | ZC%GDF | 4 | 42 55/64 | 46 29/64 | 46 23/32 | 0 | |||
28919 | ZC%GED | 44 | 43 1/32 | 44 15/16 | 45 3/16 | 0 | |||
28920 | ZC%GFA | 26 | 39 9/32 | 43 7/16 | 43 11/16 | 0 | |||
28921 | ZC%JTH | 10 | 27 53/64 | 29 7/32 | 29 33/64 | 0 | |||
28922 | ZC%JUE | 25 | 38 3/4 | 41 57/64 | 42 9/64 | 0 | |||
28923 | ZC%JVC | 28 | 38 11/16 | 40 33/64 | 40 25/32 | 0 | |||
28924 | ZC%JWA | 7 | 35 1/32 | 39 1/8 | 39 25/64 | 0 | |||
28925 | ZC%JXI | 0 | 37 13/16 | 38 3/32 | 0 | ||||
28926 | ZC%JYG | 0 | 36 19/32 | 36 55/64 | 0 | ||||
28927 | ZC%JZD | 27 | 34 39/64 | 35 3/8 | 35 5/8 | 0 | |||
28928 | ZC%KAG | 29 | 33 3/32 | 34 11/64 | 34 29/64 | 0 | |||
28929 | ZC%KBE | 230 | 30 63/64 | 33 1/32 | 33 19/64 | 0 | |||
28930 | ZC%KCC | 23 | 30 27/32 | 31 61/64 | 32 15/64 | 0 | |||
28931 | ZC%KDA | 75 | 29 45/64 | 30 13/16 | 31 1/16 | 0 | |||
28932 | ZC%KEI | 9 | 25 31/64 | 29 47/64 | 30 | 0 | |||
28933 | ZC%KFF | 0 | 28 49/64 | 29 3/64 | 0 | ||||
28934 | ZC%KGD | 140 | 26 15/32 | 28 17/64 | 28 35/64 | 0 | |||
28935 | ZC%KHB | 0 | 27 49/64 | 28 1/32 | 0 | ||||
28936 | ZC%KJH | 10 | 26 5/64 | 27 9/32 | 27 35/64 | 0 | |||
28937 | ZC%KKE | 15 | 25 63/64 | 26 55/64 | 27 9/64 | 0 | |||
28938 | ZC%KLC | 0 | 26 25/64 | 26 21/32 | 0 | ||||
28939 | ZC%KMA | 205 | 24 1/2 | 25 63/64 | 26 15/64 | 0 | |||
28940 | ZC%KNI | 101 | 25 11/16 | 25 9/16 | 25 55/64 | 0 | |||
28941 | ZC%KPD | 75 | 24 7/8 | 25 11/64 | 25 29/64 | 0 | |||
28942 | ZC%KQB | 0 | 24 45/64 | 24 63/64 | 0 | ||||
28943 | ZC%KRJ | 22 | 20 61/64 | 24 19/32 | 24 57/64 | 0 | |||
28944 | ZC%KSH | 0 | 23 15/16 | 24 7/32 | 0 | ||||
28945 | ZC%KTF | 17 | 20 1/4 | 23 9/16 | 23 27/32 | 0 | |||
28946 | ZC%KUC | 42 | 20 31/32 | 23 13/64 | 23 15/32 | 0 | |||
28947 | ZC%KVA | 0 | 22 53/64 | 23 3/32 | 0 | ||||
28948 | ZC%KWI | 0 | 22 15/32 | 22 3/4 | 0 | ||||
28949 | ZC%KXG | 15 | 21 17/64 | 22 7/64 | 22 13/32 | 0 | |||
28950 | ZC%KYE | 75 | 18 29/32 | 21 47/64 | 22 3/64 | 0 | |||
28951 | ZC%KZB | 500 | 20 39/64 | 21 27/64 | 21 45/64 | 0 | |||
28952 | ZC%LAF | 564 | 20 9/32 | 21 3/32 | 21 23/64 | 0 | |||
28953 | ZC%LBD | 7 | 17 41/64 | 20 3/4 | 21 1/32 | 0 | |||
28954 | ZC%LCB | 0 | 20 31/64 | 20 49/64 | 0 | ||||
28955 | ZC%LDJ | 0 | 20 9/64 | 20 7/16 | 0 | ||||
28956 | ZC%LEH | 10 | 19 47/64 | 19 59/64 | 20 13/64 | 0 | |||
28957 | ZC%LFE | 0 | 19 5/8 | 19 31/32 | 0 | ||||
28958 | ZC%LGC | 0 | 19 37/64 | 19 55/64 | 0 | ||||
28959 | ZC%LHA | 0 | 19 21/64 | 19 19/32 | 0 | ||||
28960 | ZC%LJG | 1000 | 16 29/32 | 19 1/8 | 19 25/64 | 0 | |||
28961 | ZC%LKD | 0 | 18 31/32 | 19 1/4 | 0 | ||||
28962 | ZC%LLB | 0 | 0 | ||||||
28963 | ZC%LMJ | 1250 | 18 1/64 | 0 | |||||
28964 | ZCB | 20 | 59 39/64 | 0 | |||||
28965 | ZCB% | 0 | 61 11/64 | 61 13/32 | 0 | ||||
28966 | ZE%11 | 20 | 71 | 71 | 71 | 71 | 71 | 20 | |
28967 | ZOS%01 | 8 | 93 1/8 | 93 | 97 1/2 | 0 | |||
28968 | ZOS%97 | 65 | 100 | 100 | 100 | 100 | 99 7/8 | 102 1/2 | 135 |
28969 | ZRC%23 | 1 | 86 | 0 |