/ Cream of the Crop 11 / Cream of the Crop 11-2.iso / stocks / pcstok11.1 / QUOTES.ASC |
Comma Seperated Value File | 1996-01-11 | 2MB | 30,031 rows |
# | AA | 300 | 50 3/4 | 50 5/8 | 50 7/8 | 50 | 50 1/2 | 50 7/8 | 6200 |
---|---|---|---|---|---|---|---|---|---|
1 | AAA | 200 | 1 11/16 | 1 13/16 | 2 1/16 | 0 | |||
2 | AAAXX | 0 | 0 | ||||||
3 | AAApA | 400 | 18 7/8 | 0 | |||||
4 | AABCX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 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 | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1500 |
10 | AACI | 300 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 600 |
11 | AACIB | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 1000 |
12 | AACP | 0 | 0 | ||||||
13 | AACXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.56 | 2.59 | 3691 |
14 | AADBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
15 | AADEX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
16 | AADFX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
17 | AADV | 100 | 37 1/8 | 37 1/2 | 37 1/2 | 37 1/8 | 37 | 37 1/2 | 300 |
18 | AADXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.67 | 5.83 | 11203 |
19 | AAE | 0 | 0 | ||||||
20 | AAF | 500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 1/2 | 6 7/8 | 600 |
21 | AAG | 500 | 12 1/8 | 12 1/8 | 12 1/4 | 0 | |||
22 | AAGAX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 |
23 | AAGD | 0 | 0 | ||||||
24 | AAGF | 0 | 0 | ||||||
25 | AAGFX | 0 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 37.28 | 0 |
26 | AAGIY | 1000 | 9 11/16 | 9 7/8 | 9 7/8 | 9 11/16 | 9 11/16 | 9 13/16 | 126700 |
27 | AAGP | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 13 1/4 | 300 |
28 | AAGXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.86 | 4.98 | 5905 |
29 | AAH | 10900 | 18 | 0 | |||||
30 | AAHS | 200 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 1200 |
31 | AAIAX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 |
32 | AAIEX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
33 | AAINX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 |
34 | AAIR | 1000 | 9 | 8 7/8 | 9 1/4 | 8 5/8 | 9 | 9 1/4 | 48400 |
35 | AAITX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 |
36 | AAL | 500 | 19 | 17 7/8 | 18 3/8 | 0 | |||
37 | AALA | 5000 | 2 | 2 | 2 3/4 | 0 | |||
38 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | |||
39 | AALGX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.89 | 0 |
40 | AALR | 1700 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 10900 |
41 | AAM | 1400 | 27 5/8 | 25 3/8 | 25 7/8 | 0 | |||
42 | AAMBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.80 | 0 |
43 | AAMCD | 300 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.5000 | 300 |
44 | AAMCL | 1500 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
45 | AAMCZ | 3100 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
46 | AAME | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 3400 |
47 | AAMEG | 25 | 87 | 85 | 100 | 0 | |||
48 | AAMS | 500 | 33 1/8 | 0 | |||||
49 | AAMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.19 | 5.32 | 67679 |
50 | AANB | 100 | 24.5000 | 24.5000 | 27.5000 | 0 | |||
51 | AANP | 3500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5000 | 2.2500 | 3500 |
52 | AAON | 200 | 6 3/8 | 5 3/4 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 400 |
53 | AAP | 500 | 34 3/4 | 33 3/4 | 34 3/8 | 0 | |||
54 | AAPL | 100 | 33 7/8 | 32 5/8 | 34 1/4 | 32 3/8 | 33 3/4 | 33 7/8 | 4024600 |
55 | AARCQ | 25000 | 0.0060 | 0.0060 | 0.0100 | 0 | |||
56 | AASA | 0 | 0 | ||||||
57 | AASAY | 0 | 0 | ||||||
58 | AASCX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.10 | 0 |
59 | AAT | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 5/8 | 12 7/8 | 13600 |
60 | AATI | 500 | 13 5/8 | 13 5/8 | 14 1/8 | 0 | |||
61 | AATXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.62 | 2.65 | 16775 |
62 | AAUT | 11400 | 0.0156 | 0 | |||||
63 | AAUTX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.88 | 0 |
64 | AAUXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.20 | 5.34 | 392 |
65 | AAX | 0 | 0 | ||||||
66 | AAp | 200 | 75 3/4 | 0 | |||||
67 | AB | 100 | 42 1/4 | 39 3/4 | 40 1/8 | 0 | |||
68 | ABA | 100 | 3 3/4 | 3 1/4 | 4 | 0 | |||
69 | ABAC | 0 | 0 | ||||||
70 | ABACF | 4500 | 2 27/32 | 3 | 3 | 2 13/16 | 2 13/16 | 3 | 62900 |
71 | ABAG | 300 | 15 1/2 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 10900 |
72 | ABALX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.76 | 0 |
73 | ABAN | 0 | 0 | ||||||
74 | ABAX | 1500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 3500 |
75 | ABBK | 300 | 17 | 17 | 17 | 17 3/4 | 300 | ||
76 | ABCB | 600 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 600 |
77 | ABCC | 3000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 3/8 | 2 1/2 | 2 5/8 | 29900 |
78 | ABCI | 200 | 25 | 25 | 26 | 0 | |||
79 | ABCN | 100 | 17 | 15 | 19 | 0 | |||
80 | ABCO | 500 | 22 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 24000 |
81 | ABCP | 15000 | 0.5625 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5900 | 40400 |
82 | ABCR | 1000 | 19 1/4 | 19 1/2 | 19 1/2 | 19 | 19 | 19 3/8 | 6800 |
83 | ABCU | 5000 | 0.3000 | 0 | |||||
84 | ABCV | 0 | 0 | ||||||
85 | ABCW | 500 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 3/4 | 1700 |
86 | ABDC | 0 | 0 | ||||||
87 | ABE | 0 | 0 | ||||||
88 | ABED | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 500 | ||
89 | ABER | 0 | 0 | ||||||
90 | ABERF | 200 | 7 3/4 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 13/16 | 5500 |
91 | ABEV | 3000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
92 | ABF | 200 | 27 1/4 | 26 3/4 | 27 1/4 | 0 | |||
93 | ABFBX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 |
94 | ABFLA | 0 | 0 | ||||||
95 | ABFS | 900 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 7/8 | 7 | 150900 |
96 | ABFSP | 100 | 30 1/4 | 30 1/8 | 30 1/4 | 30 1/8 | 30 | 30 1/4 | 68100 |
97 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
98 | ABGA | 1000 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 5/8 | 1900 |
99 | ABGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.71 | 4.82 | 6443 |
100 | ABIFX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
101 | ABIG | 500 | 35 15/16 | 35 5/8 | 36 | 35 5/8 | 35 7/8 | 36 | 31800 |
102 | ABII | 100 | 18 1/2 | 18 1/16 | 18 1/2 | 18 | 18 | 18 1/2 | 19000 |
103 | ABIO | 2000 | 7 3/4 | 8 1/4 | 7 3/4 | 8 | 8 1/2 | 6700 | |
104 | ABIX | 1000 | 3 7/8 | 3 1/2 | 3 7/8 | 1000 | |||
105 | ABK | 100 | 46 | 46 | 46 | 46 | 45 5/8 | 46 1/4 | 100 |
106 | ABL | 1500 | 21 3/4 | 21 1/4 | 22 | 0 | |||
107 | ABLBX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 |
108 | ABLDQ | 0 | 0 | ||||||
109 | ABLEQ | 14000 | 0.0020 | 0.0020 | 0.0400 | 0 | |||
110 | ABM | 700 | 28 | 28 | 27 3/4 | 28 1/4 | 700 | ||
111 | ABMC | 500 | 0.6400 | 0.6500 | 0.8750 | 0 | |||
112 | ABMD | 500 | 13 1/2 | 13 1/2 | 14 | 13 1/4 | 12 3/4 | 13 1/2 | 3000 |
113 | ABMI | 500 | 0.5625 | 0.4687 | 0.5625 | 0 | |||
114 | ABN | 1300 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | |||
115 | ABNC | 0 | 0 | ||||||
116 | ABNDX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.52 | 0 |
117 | ABNGF | 0 | 0 | ||||||
118 | ABO | 0 | 0 | ||||||
119 | ABO.A | 0 | 0 | ||||||
120 | ABO.B | 0 | 0 | ||||||
121 | ABOA | 3000 | 4.0000 | 4.0000 | 3.2500 | 4.0000 | 3000 | ||
122 | ABOT | 5000 | 0.3125 | 0.1875 | 0.3750 | 0 | |||
123 | ABP | 200 | 25 3/8 | 0 | |||||
124 | ABPC | 0 | 0 | ||||||
125 | ABPCA | 3500 | 8 1/16 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 4200 |
126 | ABQXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.85 | 4.97 | 1569 |
127 | ABR | 400 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 7/8 | 400 |
128 | ABRI | 2300 | 5 | 4 3/4 | 5 1/8 | 0 | |||
129 | ABRS | 20000 | 0.0300 | 0.0100 | 0.0300 | 0.0100 | 0.0100 | 0.0400 | 25400 |
130 | ABRX | 100 | 39 | 40 1/2 | 41 | 39 | 39 | 41 | 10400 |
131 | ABRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.07 | 5.20 | 20768 |
132 | ABS | 200 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 3/8 | 32 3/4 | 200 |
133 | ABSBX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
134 | ABSI | 10000 | 3 1/8 | 1 3/4 | 4 | 1 3/4 | 3 | 4 | 94400 |
135 | ABSO | 1000 | 0.0250 | 0.0250 | 0.0400 | 0 | |||
136 | ABT | 100 | 40 5/8 | 40 3/8 | 40 5/8 | 40 3/8 | 40 3/8 | 40 3/4 | 12400 |
137 | ABTC | 100 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 800 |
138 | ABTE | 2500 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 7000 |
139 | ABTI | 100 | 12 3/8 | 12 | 12 1/2 | 12 | 12 1/8 | 12 1/2 | 162600 |
140 | ABTS | 0 | 0 | ||||||
141 | ABTX | 2500 | 2 1/2 | 2 1/8 | 2 13/16 | 2 | 2 9/16 | 2 3/4 | 230600 |
142 | ABUBX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
143 | ABUCX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
144 | ABUSX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.37 | 0 |
145 | ABX | 100 | 28 1/4 | 28 5/8 | 28 5/8 | 28 | 27 1/2 | 28 5/8 | 17200 |
146 | ABXXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.83 | 2.87 | 5820 |
147 | ABY | 500 | 15 | 14 5/8 | 15 | 0 | |||
148 | ABYB | 1800 | 53.0000 | 0 | |||||
149 | ABYT | 4300 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
150 | ABZ/WS | 0 | 5/8 | 1 1/8 | 0 | ||||
151 | AC | 100 | 21 3/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 1/8 | 21 3/4 | 6300 |
152 | ACA | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 3/4 | 500 |
153 | ACACX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
154 | ACAD | 100 | 31 1/4 | 30 | 32 | 29 3/4 | 30 3/4 | 31 1/4 | 560700 |
155 | ACAI | 500 | 8 5/8 | 8 3/4 | 9 | 8 1/8 | 8 3/8 | 8 5/8 | 72300 |
156 | ACAM | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/2 | 200 |
157 | ACAP | 0 | 0 | ||||||
158 | ACAPX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 |
159 | ACAR | 1000 | 7 1/2 | 6 3/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 6000 |
160 | ACAT | 200 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 21400 |
161 | ACAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.03 | 5.15 | 622 |
162 | ACApA | 4600 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/4 | 18 1/4 | 18 5/8 | 9500 |
163 | ACB | 200 | 19 5/8 | 19 1/2 | 19 7/8 | 0 | |||
164 | ACBGX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
165 | ACC | 100 | 9 3/4 | 9 1/8 | 9 5/8 | 0 | |||
166 | ACCBX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.46 | 0 |
167 | ACCC | 7000 | 22 5/8 | 22 15/16 | 23 | 22 1/2 | 22 5/8 | 23 | 34900 |
168 | ACCDX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 |
169 | ACCEX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
170 | ACCI | 900 | 0.0350 | 0.0350 | 0.0500 | 0 | |||
171 | ACCIW | 0 | 0 | ||||||
172 | ACCO | 0 | 0 | ||||||
173 | ACCOB | 3000 | 22 7/8 | 22 1/4 | 23 | 22 1/4 | 22 5/8 | 23 | 56100 |
174 | ACCP | 300 | 0.0500 | 0 | |||||
175 | ACCS | 400 | 44 1/2 | 45 1/2 | 45 1/2 | 44 1/4 | 44 1/4 | 45 1/4 | 73200 |
176 | ACCU | 0 | 0 | ||||||
177 | ACCUF | 1000 | 2 1/2 | 2 9/32 | 2 1/2 | 2 3/16 | 2 1/4 | 2 1/2 | 23000 |
178 | ACCX | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 | 11 3/4 | 500 |
179 | ACD | 100 | 7 1/8 | 7 | 7 3/8 | 0 | |||
180 | ACDA | 0 | 0 | ||||||
181 | ACDAF | 0 | 0 | ||||||
182 | ACDG | 200 | 0.0100 | 0 | |||||
183 | ACE | 500 | 8 5/8 | 8 1/4 | 8 3/4 | 0 | |||
184 | ACEFX | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0 |
185 | ACEGX | 0 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 29.60 | 0 |
186 | ACEHX | 0 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 0 | |
187 | ACEIX | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.56 | 0 |
188 | ACEL | 400 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.5000 | 4.7500 | 400 |
189 | ACEMX | 0 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0 |
190 | ACENX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.17 | 0 |
191 | ACEOX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
192 | ACEPX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
193 | ACEQX | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
194 | ACERX | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
195 | ACES | 400 | 2 1/2 | 2 15/32 | 2 9/16 | 2 15/32 | 2 15/32 | 2 17/32 | 69900 |
196 | ACET | 100 | 15 7/8 | 15 1/4 | 16 | 0 | |||
197 | ACF | 800 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/8 | 11 1/2 | 800 |
198 | ACFF | 2600 | 1.0312 | 1.0000 | 1.5000 | 0 | |||
199 | ACFMX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.79 | 0 |
200 | ACFTX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
201 | ACFWX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
202 | ACG | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/2 | 1000 |
203 | ACGAX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.28 | 0 |
204 | ACGBX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
205 | ACGCX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
206 | ACGFX | 0 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0 |
207 | ACGIX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.73 | 0 |
208 | ACGJX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
209 | ACGKX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 |
210 | ACGSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
211 | ACGTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
212 | ACGVX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 |
213 | ACH | 400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 | 400 |
214 | ACHAX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
215 | ACHBX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.66 | 0 |
216 | ACHCX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 |
217 | ACHWX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
218 | ACHYX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.59 | 0 |
219 | ACHZX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 |
220 | ACI | 17000 | 22 1/4 | 20 3/4 | 21 1/8 | 0 | |||
221 | ACIBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
222 | ACIEX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
223 | ACII | 3900 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2500 | 1.6250 | 7800 |
224 | ACINX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 |
225 | ACK | 10000 | 61 1/4 | 62 1/2 | 62 3/4 | 0 | |||
226 | ACL | 500 | 38 1/4 | 37 3/4 | 38 3/8 | 0 | |||
227 | ACLD | 0 | 0.1250 | 1.0625 | 0 | ||||
228 | ACLE | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 7/8 | 500 |
229 | ACLM | 1500 | 1.5000 | 0 | |||||
230 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | |||
231 | ACLXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.94 | 2.98 | 2714 |
232 | ACLY | 5000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1500 | 0.1700 | 5000 |
233 | ACM.A | 0 | 0 | ||||||
234 | ACM.B | 0 | 0 | ||||||
235 | ACMBB | 800 | 0.0800 | 0.0800 | 0.1800 | 0 | |||
236 | ACMD | 0 | 0 | ||||||
237 | ACME | 100 | 15 3/8 | 16 | 16 | 15 | 15 | 16 | 4600 |
238 | ACMG | 25000 | 0.0900 | 0.0600 | 0.0900 | 0 | |||
239 | ACMI | 10000 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/16 | 19500 |
240 | ACMIW | 0 | 1/8 | 1/4 | 0 | ||||
241 | ACMM | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 1/2 | 6 1/4 | 6000 |
242 | ACMT | 100 | 15.0000 | 15.0000 | 17.0000 | 0 | |||
243 | ACMTA | 300 | 12 1/2 | 12 1/2 | 13 | 0 | |||
244 | ACMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.16 | 5.29 | 13757 |
245 | ACN | 1000 | 12 7/8 | 12 1/8 | 12 1/2 | 0 | |||
246 | ACNA | 0 | 0 | ||||||
247 | ACNAF | 1500 | 3 1/8 | 3 1/16 | 3 3/16 | 0 | |||
248 | ACNB | 900 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 17.0000 | 18.2500 | 900 |
249 | ACNGF | 0 | 69 1/2 | 72 1/4 | 0 | ||||
250 | ACNM | 0 | 0 | ||||||
251 | ACNN | 0 | 0 | ||||||
252 | ACNS | 1000 | 5 3/8 | 5 3/8 | 6 1/4 | 0 | |||
253 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
254 | ACNSX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.77 | 0 |
255 | ACNT | 0 | 0 | ||||||
256 | ACNTF | 10000 | 21 | 20 3/4 | 21 1/4 | 20 3/4 | 20 7/8 | 21 1/4 | 66600 |
257 | ACNWF | 400 | 15 1/2 | 0 | |||||
258 | ACO | 100 | 29 3/8 | 28 1/2 | 29 1/4 | 0 | |||
259 | ACO.X | 0 | 0 | ||||||
260 | ACO.Y | 0 | 0 | ||||||
261 | ACOL | 100 | 14 3/4 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 3000 |
262 | ACOM | 200 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 25900 |
263 | ACOO | 0 | 0 | ||||||
264 | ACP | 400 | 9 | 0 | |||||
265 | ACPAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.30 | 0 |
266 | ACPBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
267 | ACPCX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
268 | ACPD | 0 | 0 | ||||||
269 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | |||
270 | ACPp | 1500 | 6 | 0 | |||||
271 | ACQG | 4000 | 0.0002 | 0 | |||||
272 | ACRBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
273 | ACRCX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
274 | ACREX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 |
275 | ACRG | 300 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 300 |
276 | ACRI | 200 | 5.7500 | 5.2500 | 5.7500 | 5.2500 | 5.2500 | 5.7500 | 2700 |
277 | ACRNX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
278 | ACRO | 2000 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 4 | 4 1/4 | 2000 |
279 | ACROU | 2000 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
280 | ACROW | 2600 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 5900 |
281 | ACROX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
282 | ACRS | 5000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 6600 |
283 | ACRT | 7000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 7000 |
284 | ACRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.83 | 4.95 | 43940 |
285 | ACS | 1000 | 21 3/8 | 0 | |||||
286 | ACSA | 500 | 36 | 36 | 36 | 35 1/2 | 35 1/2 | 36 | 2000 |
287 | ACSD | 2000 | 0.0100 | 0 | |||||
288 | ACSI | 5000 | 2 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/8 | 10000 |
289 | ACSIW | 3500 | 3/8 | 13/32 | 1/2 | 0 | |||
290 | ACSTX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.17 | 0 |
291 | ACSWX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
292 | ACSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.79 | 2.83 | 285 |
293 | ACSYX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
294 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | |||
295 | ACTC | 1000 | 2 7/8 | 3 | 3 3/8 | 0 | |||
296 | ACTEL | 0 | 0 | ||||||
297 | ACTFX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
298 | ACTGX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
299 | ACTHX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.74 | 0 |
300 | ACTI | 200 | 4 3/4 | 4 7/16 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 7500 |
301 | ACTIW | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 2000 |
302 | ACTL | 300 | 9 7/8 | 9 5/8 | 10 | 9 1/2 | 9 3/4 | 10 | 359900 |
303 | ACTM | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/4 | 600 |
304 | ACTMX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 |
305 | ACTN | 200 | 13 3/8 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 27900 |
306 | ACTR | 0 | 0 | ||||||
307 | ACTX | 9200 | 0.1250 | 0 | |||||
308 | ACTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.76 | 2.80 | 858 |
309 | ACTYF | 200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
310 | ACU | 100 | 3 5/8 | 0 | |||||
311 | ACU.A | 0 | 0 | ||||||
312 | ACUAX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.91 | 0 |
313 | ACUBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 |
314 | ACUCX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 |
315 | ACV | 300 | 31 3/4 | 33 1/8 | 33 3/4 | 0 | |||
316 | ACV.A | 0 | 0 | ||||||
317 | ACV/A | 100 | 27 5/8 | 30 5/8 | 31 | 0 | |||
318 | ACVA | 0 | 0 | ||||||
319 | ACVBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
320 | ACVC | 200 | 27 | 27 | 28 1/2 | 0 | |||
321 | ACVEX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
322 | ACVIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
323 | ACVMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
324 | ACVOX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
325 | ACVSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
326 | ACVT | 0 | 0 | ||||||
327 | ACX | 600 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 600 |
328 | ACXM | 100 | 25 | 24 1/4 | 25 1/8 | 24 1/4 | 24 1/2 | 25 | 82000 |
329 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
330 | ACYT | 1000 | 0.0312 | 0.0312 | 0.2400 | 0 | |||
331 | ACZ | 3000 | 5/8 | 0 | |||||
332 | ACZXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.68 | 4.79 | 4436 |
333 | AD | 200 | 25 3/4 | 24 1/4 | 24 7/8 | 0 | |||
334 | ADA | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 7/8 | 100 |
335 | ADAAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.89 | 0 |
336 | ADAC | 100 | 13 7/8 | 14 3/8 | 14 1/2 | 13 3/4 | 13 7/8 | 14 1/8 | 188700 |
337 | ADAM | 1500 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 9400 |
338 | ADAX | 1500 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 12 7/8 | 71700 |
339 | ADBAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
340 | ADBE | 500 | 40 | 40 | 40 1/2 | 39 | 39 5/8 | 40 | 984900 |
341 | ADBI | 200 | 3.5000 | 0 | |||||
342 | ADBLX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.42 | 0 |
343 | ADC | 500 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 1100 | ||
344 | ADCFX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 13.00 | 0 |
345 | ADCM | 1000 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.4375 | 0.5937 | 3000 |
346 | ADCO | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 200 |
347 | ADCSX | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0 |
348 | ADCT | 100 | 31 1/4 | 31 3/4 | 32 1/2 | 31 | 31 | 31 1/4 | 427100 |
349 | ADDM | 100 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7500 | 2.8750 | 100 |
350 | ADDMW | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
351 | ADDR | 1600 | 14 5/16 | 14 1/4 | 14 5/16 | 14 1/4 | 14 1/4 | 14 3/4 | 2500 |
352 | ADEC | 0 | 0 | ||||||
353 | ADEFX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.32 | 0 |
354 | ADEGX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
355 | ADEN | 2000 | 1.0000 | 0.5000 | 1.2500 | 0 | |||
356 | ADET | 0 | 0.6250 | 1.0000 | 0 | ||||
357 | ADEX | 100 | 16 1/4 | 15 1/2 | 16 1/2 | 14 3/4 | 15 1/2 | 16 1/4 | 73200 |
358 | ADF | 2500 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | |||
359 | ADFSX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.01 | 0 |
360 | ADGE | 100 | 4 1/8 | 4 | 4 1/8 | 0 | |||
361 | ADGI | 20000 | 0.2050 | 0.1900 | 0.2050 | 0.1800 | 0.2050 | 0.2250 | 135800 |
362 | ADGIX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 |
363 | ADGRX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 |
364 | ADGVX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
365 | ADHC | 1000 | 44 3/4 | 43 1/4 | 44 3/4 | 43 1/4 | 44 1/4 | 45 | 67500 |
366 | ADHE | 0 | 0 | ||||||
367 | ADHYX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 |
368 | ADI | 500 | 21 1/8 | 20 5/8 | 21 1/8 | 20 5/8 | 20 7/8 | 21 1/4 | 600 |
369 | ADIA | 0 | 0 | ||||||
370 | ADIAY | 200 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 20 1/8 | 200 |
371 | ADIOX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 20.53 | 0 |
372 | ADIR | 0 | 0 | ||||||
373 | ADK | 100 | 3 13/16 | 0 | |||||
374 | ADK.WA | 0 | 0 | ||||||
375 | ADK/WS/A | 7000 | 5/16 | 0 | |||||
376 | ADK/WS/B | 10000 | 1/4 | 0 | |||||
377 | ADLA | 0 | 0 | ||||||
378 | ADLAC | 1000 | 7 1/8 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/4 | 8300 |
379 | ADLI | 100 | 11/16 | 13/16 | 13/16 | 11/16 | 11/16 | 13/16 | 4300 |
380 | ADLN | 0 | 0 | ||||||
381 | ADLP | 500 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 0.9375 | 1.2500 | 9000 |
382 | ADLR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
383 | ADLT | 200 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 12500 |
384 | ADM | 500 | 17 5/8 | 17 1/2 | 17 5/8 | 17 1/2 | 17 1/8 | 17 1/2 | 11000 |
385 | ADMG | 1700 | 19/32 | 9/16 | 11/16 | 0 | |||
386 | ADMR | 2500 | 2 1/16 | 2 | 2 1/16 | 2 | 2 | 2 3/32 | 2800 |
387 | ADMS | 100 | 9 1/8 | 9 | 9 1/4 | 0 | |||
388 | ADMSX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.06 | 0 |
389 | ADMT | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 6000 |
390 | ADMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.87 | 4.99 | 371 |
391 | ADN | 5000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
392 | ADNE | 0 | 0 | ||||||
393 | ADNEA | 3000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
394 | ADNM | 1000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
395 | ADNV | 75000 | 0.0030 | 0.0030 | 0.0060 | 0 | |||
396 | ADO/WS | 5000 | 2 1/4 | 1 7/8 | 2 3/8 | 0 | |||
397 | ADOO | 0 | 0 | ||||||
398 | ADP | 3800 | 23 | 22 1/8 | 22 1/2 | 0 | |||
399 | ADPS | 0 | 0 | ||||||
400 | ADPT | 500 | 40 5/8 | 39 5/8 | 40 3/4 | 38 7/8 | 40 1/2 | 40 3/4 | 985400 |
401 | ADR | 0 | 467.63 | 467.90 | 468.89 | 466.72 | 0 | ||
402 | ADRE | 0 | 0 | ||||||
403 | ADRG | 10000 | 0.5000 | 0.3750 | 0.5000 | 0.3750 | 0.3750 | 0.5312 | 30200 |
404 | ADRGW | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 700 |
405 | ADRI | 200 | 20.0000 | 0 | |||||
406 | ADRIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
407 | ADRS | 1000 | 0.0100 | 0 | |||||
408 | ADS/WS | 0 | 0 | ||||||
409 | ADSI | 5000 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
410 | ADSIX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
411 | ADSO | 1000 | 4 7/8 | 5 1/16 | 5 1/16 | 4 7/8 | 4 3/4 | 5 | 13600 |
412 | ADSOW | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 200 |
413 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | |||
414 | ADSPU | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 17 | 100 |
415 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | |||
416 | ADSPX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 |
417 | ADSS | 0 | 0 | ||||||
418 | ADST | 300 | 151.0000 | 150.0000 | 165.0000 | 0 | |||
419 | ADT | 400 | 15 | 15 | 14 3/4 | 15 1/4 | 400 | ||
420 | ADTC | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 100 |
421 | ADTCW | 2000 | 9/32 | 9/32 | 7/16 | 0 | |||
422 | ADTI | 100 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
423 | ADTK | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 3/4 | 600 |
424 | ADTN | 100 | 46 3/4 | 46 3/4 | 46 3/4 | 45 1/2 | 46 | 46 3/4 | 129100 |
425 | ADTX | 30000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
426 | ADV | 800 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | |||
427 | ADVA | 1000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
428 | ADVB | 20000 | 0.0937 | 0.0937 | 0.1500 | 0 | |||
429 | ADVG | 500 | 18 | 18 | 19 | 0 | |||
430 | ADVI | 400 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.4062 | 0.5000 | 21100 |
431 | ADVN | 0 | 0 | ||||||
432 | ADVNA | 50000 | 36 1/4 | 36 3/4 | 37 1/4 | 36 | 35 3/4 | 36 1/4 | 141900 |
433 | ADVNB | 100 | 34 3/4 | 35 1/4 | 35 1/4 | 34 3/4 | 34 3/4 | 35 1/4 | 234300 |
434 | ADVNZ | 600 | 38 | 37 3/4 | 38 | 37 3/4 | 37 1/2 | 38 | 2400 |
435 | ADVR | 10000 | 0.1475 | 0.1500 | 0.1550 | 0.1400 | 0.1400 | 0.1475 | 311200 |
436 | ADVS | 500 | 15 1/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 600 |
437 | ADVT | 5000 | 1 3/16 | 1 1/4 | 1 3/8 | 1 3/16 | 1 3/16 | 1 5/16 | 26200 |
438 | ADW | 0 | 0.7465 | 0.7456 | 0.7479 | 0.7455 | 0 | ||
439 | ADX | 500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 18 7/8 | 500 |
440 | ADYN | 0 | 0 | ||||||
441 | ADYNF | 1500 | 3 5/32 | 3 1/16 | 3 1/4 | 3 1/16 | 3 1/8 | 3 1/4 | 3500 |
442 | AE | 500 | 6 1/4 | 6 1/2 | 7 | 0 | |||
443 | AEAGX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
444 | AEAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.43 | 4.71 | 380 |
445 | AEBAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
446 | AEBXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.93 | 4.21 | 684 |
447 | AEC | 400 | 21 3/4 | 21 5/8 | 22 | 0 | |||
448 | AECI | 500 | 13 3/8 | 0 | |||||
449 | AECO | 5000 | 0.6250 | 0.5625 | 0.6875 | 0 | |||
450 | AECp | 0 | 0 | ||||||
451 | AECpA | 500 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 500 | ||
452 | AED | 1800 | 17 1/2 | 0 | |||||
453 | AEDU | 10000 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
454 | AEF | 300 | 10 5/8 | 10 1/8 | 10 1/2 | 0 | |||
455 | AEFAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
456 | AEG | 400 | 33 1/4 | 45 5/8 | 46 | 0 | |||
457 | AEGGF | 15 | 95 | 95 | 95 | 93 1/2 | 93 1/2 | 95 | 31 |
458 | AEGI | 300 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.5000 | 300 |
459 | AEGIX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
460 | AEGRX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
461 | AEIAX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
462 | AEIC | 800 | 21 3/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 67900 |
463 | AEIGX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
464 | AEIIX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 |
465 | AEIS | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/8 | 7 3/8 | 8 1/8 | 24000 |
466 | AEIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.15 | 3.20 | 2602 |
467 | AEK | 200 | 63 1/4 | 0 | |||||
468 | AELN | 0 | 0 | ||||||
469 | AELNA | 10000 | 23 | 23 | 23 1/2 | 23 | 23 | 24 | 39500 |
470 | AEM | 300 | 15 1/8 | 15 1/8 | 15 1/4 | 0 | |||
471 | AEMGX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
472 | AEMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.62 | 5.78 | 893 |
473 | AEN | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 100 | ||
474 | AENC | 1200 | 0.2000 | 0.2000 | 0.2400 | 0 | |||
475 | AENCP | 500 | 1.2500 | 0 | |||||
476 | AENp | 100 | 40 1/2 | 0 | |||||
477 | AEOK | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 9500 |
478 | AEOS | 500 | 6 1/2 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 3200 |
479 | AEP | 300 | 41 7/8 | 41 3/4 | 41 7/8 | 41 1/2 | 42 | 42 1/8 | 1500 |
480 | AEPGX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 24.89 | 1 |
481 | AEPI | 3300 | 22 1/2 | 23 | 23 | 22 1/8 | 22 | 23 | 4000 |
482 | AEQIX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 |
483 | AEQRX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.78 | 0 |
484 | AERI | 37000 | 0.0001 | 0 | |||||
485 | AERN | 600 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/4 | 4900 |
486 | AERO | 700 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
487 | AEROP | 1400 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
488 | AERS | 1500 | 1 5/8 | 1 1/2 | 1 15/16 | 0 | |||
489 | AERT | 0 | 0 | ||||||
490 | AERTA | 500 | 1 | 31/32 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 6500 |
491 | AERTZ | 5000 | 5/32 | 5/32 | 1/4 | 0 | |||
492 | AERXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.05 | 3.09 | 685 |
493 | AESC | 1000 | 21 3/4 | 22 1/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 1/4 | 95300 |
494 | AESGX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
495 | AET | 5000 | 67 5/8 | 67 5/8 | 67 5/8 | 67 5/8 | 66 3/4 | 67 3/8 | 5000 |
496 | AETAX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
497 | AETBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
498 | AETC | 100 | 13 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/4 | 6900 |
499 | AETFX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 |
500 | AETG | 32000 | 0.1450 | 0.1460 | 0.1800 | 0.1400 | 0.1300 | 0.1600 | 69600 |
501 | AETI | 0 | 0 | ||||||
502 | AETP | 0 | 0 | ||||||
503 | AETpA | 100 | 28 | 28 | 28 | 27 3/4 | 2500 | ||
504 | AEW | 0 | 0 | ||||||
505 | AEWpC | 4860 | 98 1/2 | 0 | |||||
506 | AF | 100 | 13 7/8 | 13 1/2 | 13 7/8 | 0 | |||
507 | AFAD | 400 | 0.2187 | 0.2187 | 0.4375 | 0 | |||
508 | AFAP | 100 | 115.0000 | 110.0000 | 125.0000 | 0 | |||
509 | AFAS | 1400 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 1/2 | 2700 |
510 | AFC | 100 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/4 | 26 | 200 |
511 | AFCB | 1000 | 16 1/8 | 16 1/16 | 16 1/2 | 16 | 16 1/8 | 16 1/2 | 2500 |
512 | AFCC | 0 | 0 | ||||||
513 | AFCJ | 200 | 20.7500 | 19.7500 | 21.0000 | 0 | |||
514 | AFCPX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
515 | AFCX | 100 | 13 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 1400 |
516 | AFDW | 0 | 0 | ||||||
517 | AFE | 800 | 24 1/2 | 24 | 25 | 0 | |||
518 | AFEM | 5000 | 3.1250 | 2.9375 | 3.2500 | 0 | |||
519 | AFF | 400 | 14 | 14 | 14 | 14 | 13 7/8 | 14 | 400 |
520 | AFFF | 0 | 0 | ||||||
521 | AFFFZ | 200 | 28 1/8 | 28 1/4 | 29 | 28 1/8 | 28 1/8 | 29 | 6700 |
522 | AFFN | 6800 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
523 | AFG | 100 | 31 1/4 | 31 1/8 | 31 1/4 | 31 1/8 | 30 5/8 | 30 7/8 | 200 |
524 | AFGL | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 7/8 | 700 |
525 | AFGPX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
526 | AFHC | 0 | 0.0010 | 0.1000 | 0 | ||||
527 | AFI/P | 10000 | 101 | 0 | |||||
528 | AFI/RPG | 300 | 10 1/2 | 0 | |||||
529 | AFI/Z | 10000 | 104 1/2 | 0 | |||||
530 | AFIIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
531 | AFIL | 100 | 35 1/2 | 33 1/2 | 35 1/2 | 0 | |||
532 | AFIRX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.15 | 0 |
533 | AFIpE | 100 | 8 3/4 | 0 | |||||
534 | AFIpF | 300 | 19 5/8 | 0 | |||||
535 | AFIpG | 1000 | 11 | 11 | 11 1/2 | 0 | |||
536 | AFL | 200 | 44 3/8 | 44 | 44 3/8 | 44 | 43 7/8 | 44 1/8 | 300 |
537 | AFLCX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
538 | AFLX | 600 | 18 | 16 3/8 | 18 | 16 3/8 | 17 3/4 | 18 | 306000 |
539 | AFLXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.12 | 3.17 | 1176 |
540 | AFN | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 500 | ||
541 | AFP | 12800 | 6 15/16 | 0 | |||||
542 | AFPC | 2900 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 9/16 | 4500 |
543 | AFPF | 0 | 0 | ||||||
544 | AFPFZ | 1300 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 1400 |
545 | AFRIC | 0 | 0 | ||||||
546 | AFSF | 300 | 40.0000 | 0 | |||||
547 | AFTC | 2000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.2200 | 2000 |
548 | AFTEX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.73 | 0 |
549 | AFTRX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
550 | AFTXZ | 200 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 1/4 | 6 5/8 | 9600 |
551 | AFTY | 2200 | 6 3/16 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 28500 |
552 | AFUL | 0 | 0 | ||||||
553 | AFWA | 100000 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
554 | AFWY | 1000 | 11 7/8 | 12 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 31500 |
555 | AG | 200 | 48 1/4 | 48 3/8 | 48 1/2 | 48 1/4 | 48 | 48 3/4 | 1400 |
556 | AGAAX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.45 | 0 |
557 | AGABX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
558 | AGAI | 100 | 13 1/2 | 13 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 26500 |
559 | AGAIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 |
560 | AGAM | 200 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 2000 |
561 | AGAMU | 1000 | 5 1/8 | 5 | 6 1/4 | 0 | |||
562 | AGAMW | 1200 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 | 1200 |
563 | AGBBX | 0 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0 |
564 | AGBFX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 |
565 | AGBG | 1000 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | |||
566 | AGBIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
567 | AGBR | 0 | 0 | ||||||
568 | AGBRF | 0 | 0 | ||||||
569 | AGC | 2000 | 34 1/8 | 34 | 34 1/8 | 34 | 34 | 34 3/8 | 7400 |
570 | AGCF | 0 | 0 | ||||||
571 | AGCFF | 0 | 0 | ||||||
572 | AGCH | 800 | 24 | 24 | 24 | 24 | 24 | 24 3/4 | 800 |
573 | AGCT | 0 | 0 | ||||||
574 | AGCpC | 300 | 52 | 0 | |||||
575 | AGCpM | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1200 | ||
576 | AGCpN | 1000 | 25 3/4 | 25 7/8 | 26 | 25 3/4 | 4300 | ||
577 | AGDBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
578 | AGDM | 2000 | 29/32 | 7/8 | 1 | 0 | |||
579 | AGDY | 0 | 0 | ||||||
580 | AGE | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/2 | 200 |
581 | AGEFX | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.92 | 0 |
582 | AGEL | 15000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
583 | AGEO | 2000 | 1.0000 | 0.8750 | 1.1875 | 0 | |||
584 | AGF | 900 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 5/8 | 900 |
585 | AGGAX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 |
586 | AGGBX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
587 | AGGT | 0 | 0 | ||||||
588 | AGH | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/4 | 300 |
589 | AGI | 2500 | 4 5/16 | 0 | |||||
590 | AGIAX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.83 | 0 |
591 | AGIBX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 |
592 | AGIFX | 0 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0 |
593 | AGII | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 200 |
594 | AGIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.24 | 5.38 | 6201 |
595 | AGL | 200 | 20 1/8 | 19 3/4 | 20 1/4 | 0 | |||
596 | AGLAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.79 | 0 |
597 | AGLBX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 |
598 | AGLCM | 100 | 62.5000 | 0 | |||||
599 | AGLCN | 0 | 0 | ||||||
600 | AGLCX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
601 | AGLF | 400 | 6 5/16 | 6 5/16 | 6 5/16 | 6 5/16 | 6 1/4 | 6 1/2 | 400 |
602 | AGLFW | 100 | 0.0312 | 0 | |||||
603 | AGMAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 |
604 | AGMBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
605 | AGMCX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
606 | AGMI | 0 | 0 | ||||||
607 | AGMIF | 100 | 14 | 13 5/8 | 14 | 13 5/8 | 13 3/4 | 14 | 79600 |
608 | AGMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.09 | 5.22 | 24660 |
609 | AGN | 100 | 31 5/8 | 31 | 31 1/2 | 0 | |||
610 | AGNMX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 |
611 | AGNT | 200 | 1.8125 | 1.5000 | 1.8125 | 0 | |||
612 | AGNU | 500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 10500 |
613 | AGO | 0 | 6 | 6 3/4 | 0 | ||||
614 | AGOVX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.10 | 0 |
615 | AGP | 0 | 0 | ||||||
616 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | |||
617 | AGPCE | 2000 | 5/16 | 9/32 | 5/16 | 1/4 | 9/32 | 11/32 | 176600 |
618 | AGPH | 3000 | 38 5/8 | 38 3/4 | 39 | 37 1/4 | 38 | 38 1/4 | 181300 |
619 | AGPT | 28500 | 0.0100 | 0.0050 | 0.0600 | 0 | |||
620 | AGR | 300 | 17 | 21 1/8 | 21 3/4 | 0 | |||
621 | AGR.A | 0 | 0 | ||||||
622 | AGR.B | 0 | 0 | ||||||
623 | AGRCX | 0 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0 |
624 | AGRE | 0 | 0 | ||||||
625 | AGREA | 5000 | 27 | 27 | 27 1/4 | 26 3/4 | 26 3/4 | 27 | 526400 |
626 | AGRFX | 0 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 30.20 | 0 |
627 | AGRI | 5000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 7/8 | 21100 |
628 | AGRM | 32700 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
629 | AGRN | 0 | 0 | ||||||
630 | AGRO | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 100 |
631 | AGROX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 |
632 | AGRP | 0 | 0 | ||||||
633 | AGRPA | 7500 | 18 5/8 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 16000 |
634 | AGRPB | 10000 | 18 5/8 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 23200 |
635 | AGRS | 3000 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
636 | AGRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.69 | 4.80 | 29419 |
637 | AGS | 5000 | 1/32 | 1/32 | 5/64 | 0 | |||
638 | AGSLX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
639 | AGSV | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 | 9 7/8 | 200 |
640 | AGSVG | 10 | 110 | 109 | 113 | 0 | |||
641 | AGSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.98 | 5.11 | 5188 |
642 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | |||
643 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | |||
644 | AGTHX | 0 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 31.24 | 0 |
645 | AGTI | 2000 | 0.4200 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | 0.4200 | 10000 |
646 | AGTP | 2400 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0000 | 2.0625 | 2900 |
647 | AGTT | 65000 | 0.3125 | 0.2187 | 0.4062 | 0 | |||
648 | AGTTP | 200 | 2.2500 | 0 | |||||
649 | AGTTU | 14500 | 0.8750 | 0.8750 | 1.7500 | 0 | |||
650 | AGTTW | 0 | 0.1250 | 0.3125 | 0 | ||||
651 | AGU | 0 | 0 | ||||||
652 | AGUS | 100 | 0.0100 | 0 | |||||
653 | AGVBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 |
654 | AGVS | 3000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
655 | AGWBX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
656 | AGWFX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.81 | 0 |
657 | AGw | 0 | 0 | ||||||
658 | AHA | 2500 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 4500 | ||
659 | AHAIA | 500 | 5.0000 | 4.0000 | 7.0000 | 0 | |||
660 | AHB | 0 | 0 | ||||||
661 | AHBPX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
662 | AHC | 100 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 52 5/8 | 53 1/4 | 100 |
663 | AHCC | 300 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 300 |
664 | AHCI | 2000 | 0 | ||||||
665 | AHCS | 0 | 0 | ||||||
666 | AHDEX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 |
667 | AHE | 300 | 21 3/8 | 21 7/8 | 22 3/8 | 0 | |||
668 | AHEGX | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0 |
669 | AHEP | 0 | 0 | ||||||
670 | AHEPZ | 100 | 17 1/2 | 16 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 5800 |
671 | AHERX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 |
672 | AHFMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
673 | AHGP | 20000 | 0.0100 | 0.0010 | 0.0400 | 0 | |||
674 | AHIC | 0 | 0 | ||||||
675 | AHIS | 1000 | 6 3/4 | 6 | 6 3/4 | 6 | 6 | 6 3/4 | 1200 |
676 | AHITX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.21 | 0 |
677 | AHL | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 100 | ||
678 | AHLC | 0 | 0 | ||||||
679 | AHLFX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
680 | AHLT | 100 | 1.0000 | 1.0000 | 1.3750 | 0 | |||
681 | AHM | 500 | 24 1/4 | 23 7/8 | 24 3/8 | 0 | |||
682 | AHMC | 0 | 0 | ||||||
683 | AHMN | 0 | 0 | ||||||
684 | AHMNY | 0 | 0 | ||||||
685 | AHMpB | 400 | 25 7/8 | 0 | |||||
686 | AHMpC | 50000 | 26 3/32 | 0 | |||||
687 | AHMpD | 200 | 56 | 54 7/8 | 57 1/8 | 0 | |||
688 | AHNT | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
689 | AHO | 100 | 42 | 41 1/2 | 42 1/4 | 0 | |||
690 | AHOM | 600 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 | 27 3/4 | 8000 |
691 | AHP | 100 | 95 3/8 | 95 3/8 | 95 3/8 | 94 3/4 | 94 7/8 | 95 3/8 | 2000 |
692 | AHPI | 100 | 16 3/8 | 16 | 16 3/8 | 16 | 16 | 16 3/8 | 300 |
693 | AHPM | 0 | 0 | ||||||
694 | AHPX | 0 | 0 | ||||||
695 | AHPp | 400 | 867 | 845 | 885 | 0 | |||
696 | AHR | 700 | 3 1/4 | 2 7/8 | 3 3/4 | 0 | |||
697 | AHRC | 5000 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.6875 | 1.0625 | 6000 |
698 | AHS/WS | 0 | 1/32 | 1/8 | 0 | ||||
699 | AHSC | 0 | 0 | ||||||
700 | AHSCL | 85000 | 0.0010 | 0 | |||||
701 | AHSI | 1000 | 0.2500 | 0.1250 | 0.3750 | 0 | |||
702 | AHT | 500 | 1 3/4 | 0 | |||||
703 | AHTS | 3000 | 0.5000 | 0.4375 | 0.5312 | 0.4375 | 0.4687 | 0.5625 | 108000 |
704 | AHTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.64 | 2.68 | 1163 |
705 | AHYBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
706 | AHYD | 300 | 0.0100 | 0 | |||||
707 | AI | 100 | 7 1/4 | 0 | |||||
708 | AIA | 100 | 3 5/16 | 3 3/16 | 3 11/16 | 0 | |||
709 | AIB | 500 | 34 3/4 | 32 7/8 | 33 5/8 | 0 | |||
710 | AIBAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.38 | 0 |
711 | AIBCX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
712 | AIBK | 3100 | 0.1000 | 0 | |||||
713 | AIBp | 100 | 27 | 27 1/4 | 28 | 0 | |||
714 | AIC | 800 | 2 3/4 | 2 5/8 | 3 | 0 | |||
715 | AICC | 1500 | 0.0156 | 0 | |||||
716 | AICO | 0 | 0 | ||||||
717 | AICrwa | 0 | 0 | ||||||
718 | AICwr | 0 | 0 | ||||||
719 | AID/WS | 0 | 3/8 | 3/4 | 0 | ||||
720 | AIDA | 1500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/4 | 3000 |
721 | AIDAW | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 1000 |
722 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | ||||
723 | AIE/WS | 0 | 3 | 4 | 0 | ||||
724 | AIEBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
725 | AIF | 300 | 15 1/8 | 14 7/8 | 15 1/4 | 0 | |||
726 | AIFAX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.44 | 0 |
727 | AIFC | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 11 1/4 | 200 |
728 | AIFIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
729 | AIFS | 500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.7500 | 2.1250 | 2500 |
730 | AIG | 100 | 91 1/8 | 91 1/8 | 91 1/2 | 90 | 90 7/8 | 91 3/8 | 6400 |
731 | AII | 100 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
732 | AIIEX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.68 | 0 |
733 | AIJ | 3200 | 13 1/8 | 13 1/8 | 13 3/8 | 0 | |||
734 | AIK | 100 | 12 3/4 | 0 | |||||
735 | AILA | 800 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
736 | AILP | 1000 | 1 17/32 | 1 7/16 | 1 17/32 | 1 7/16 | 1 15/32 | 1 17/32 | 7500 |
737 | AILY | 300 | 17.1250 | 0 | |||||
738 | AIM | 300 | 1 3/8 | 0 | |||||
739 | AIME | 3000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8750 | 5.5000 | 4000 |
740 | AIMM | 10000 | 12 3/4 | 12 | 12 3/4 | 12 | 12 1/2 | 12 3/4 | 123200 |
741 | AIMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.56 | 4.66 | 2944 |
742 | AIN | 200 | 19 3/8 | 18 3/4 | 19 3/8 | 0 | |||
743 | AIND | 300 | 16 3/4 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 44200 |
744 | AINI | 1500 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.1250 | 2000 |
745 | AINIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
746 | AINN | 1000 | 10 3/4 | 9 7/8 | 11 | 9 1/2 | 10 1/2 | 10 3/4 | 69600 |
747 | AIP | 300 | 43 1/2 | 0 | |||||
748 | AIPN | 5000 | 13/16 | 3/4 | 27/32 | 3/4 | 23/32 | 13/16 | 30800 |
749 | AIPNW | 10000 | 5/32 | 1/8 | 5/32 | 0 | |||
750 | AIR | 500 | 21 | 21 | 21 | 21 | 20 7/8 | 21 3/8 | 500 |
751 | AIRB | 0 | 0 | ||||||
752 | AIRBY | 0 | 0 | ||||||
753 | AIRC | 0 | 0 | ||||||
754 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | |||
755 | AIRM | 300 | 3 3/8 | 3 5/16 | 3 5/8 | 3 5/16 | 3 3/8 | 3 5/8 | 6700 |
756 | AIRN | 0 | 0 | ||||||
757 | AIRO | 0 | 0 | ||||||
758 | AIRP | 3000 | 0.2812 | 0.1562 | 0.2812 | 0 | |||
759 | AIRR | 2300 | 0.5625 | 0.4375 | 0.7500 | 0 | |||
760 | AIRT | 1000 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | |||
761 | AIS/A | 3000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5000 | ||
762 | AIS/WS | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1000 | ||
763 | AISA | 0 | 0 | ||||||
764 | AISF | 0 | 0 | ||||||
765 | AISI | 36000 | 0.0625 | 0.0625 | 0.1000 | 0 | |||
766 | AISX | 0 | 0 | ||||||
767 | AIT | 100 | 56 | 56 3/8 | 56 3/8 | 55 7/8 | 55 3/4 | 56 1/8 | 3000 |
768 | AITFX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.99 | 0 |
769 | AITGX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 |
770 | AITI | 147000 | 0.0001 | 0 | |||||
771 | AITM | 0 | 0 | ||||||
772 | AIUS | 500 | 1.1875 | 1.1250 | 1.5000 | 0 | |||
773 | AIV | 300 | 19 7/8 | 19 3/4 | 19 7/8 | 19 1/2 | 19 5/8 | 19 7/8 | 8600 |
774 | AIVSX | 0 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 22.43 | 0 |
775 | AIX | 1000 | 3 13/16 | 3 1/2 | 4 | 0 | |||
776 | AIXXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.58 | 4.69 | 2288 |
777 | AIZ | 100 | 17 7/8 | 18 | 18 1/2 | 0 | |||
778 | AJAY | 300 | 13/32 | 7/16 | 29/64 | 13/32 | 13/32 | 7/16 | 11600 |
779 | AJAYP | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/4 | 1000 |
780 | AJAYU | 500 | 2 3/4 | 2 | 3 | 0 | |||
781 | AJAYW | 18000 | 5/32 | 1/8 | 5/32 | 0 | |||
782 | AJG | 11600 | 36 1/16 | 36 1/16 | 36 1/16 | 36 1/16 | 14300 | ||
783 | AJL | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 3/4 | 22 3/8 | 1800 |
784 | AJP | 300 | 19 1/2 | 0 | |||||
785 | AJRL | 500 | 0.0020 | 0.0020 | 0.0150 | 0 | |||
786 | AK | 600 | 17 1/4 | 17 | 17 1/4 | 17 | 800 | ||
787 | AKAP | 0 | 0 | ||||||
788 | AKGXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.43 | 5.57 | 11075 |
789 | AKLM | 300 | 11 3/8 | 11 3/8 | 11 5/8 | 11 1/4 | 11 3/8 | 11 1/2 | 642400 |
790 | AKMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.55 | 5.70 | 3546 |
791 | AKO | 25000 | 34 5/8 | 35 | 35 7/8 | 0 | |||
792 | AKP | 0 | 0 | ||||||
793 | AKPp | 700 | 26 | 26 | 700 | ||||
794 | AKR.A | 0 | 0 | ||||||
795 | AKRA | 0 | 0 | ||||||
796 | AKRN | 2000 | 2 11/16 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 11500 |
797 | AKS | 200 | 33 7/8 | 33 7/8 | 34 1/2 | 0 | |||
798 | AKSE | 0 | 0 | ||||||
799 | AKSEF | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 68000 |
800 | AKSp | 100 | 34 1/8 | 0 | |||||
801 | AKT.A | 0 | 0 | ||||||
802 | AKT.B | 0 | 0 | ||||||
803 | AKTXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.97 | 5.10 | 3304 |
804 | AKXXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.30 | 3.35 | 710 |
805 | AKZO | 0 | 0 | ||||||
806 | AKZOY | 100 | 57 | 57 | 57 | 56 3/4 | 56 3/4 | 57 | 9000 |
807 | AL | 1000 | 29 3/8 | 29 3/8 | 29 3/4 | 0 | |||
808 | ALA | 200 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 7/8 | 17 1/4 | 400 |
809 | ALAB | 100 | 14 | 13 1/2 | 14 | 0 | |||
810 | ALAC | 0 | 0 | ||||||
811 | ALAN | 600 | 2 3/16 | 2 1/8 | 2 3/16 | 2 3/32 | 2 5/32 | 2 3/16 | 138600 |
812 | ALAP | 500 | 1.0000 | 0 | |||||
813 | ALB | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 18 3/8 | 500 |
814 | ALBC | 200 | 15 7/8 | 16 1/2 | 18 | 0 | |||
815 | ALBEF | 0 | 0 | ||||||
816 | ALBK | 900 | 28 3/4 | 28 1/4 | 28 3/4 | 28 1/4 | 28 5/8 | 28 7/8 | 36900 |
817 | ALBM | 5000 | 0.3125 | 0.3700 | 0.3700 | 0.3125 | 0.3125 | 0.3437 | 5200 |
818 | ALBML | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
819 | ALBR | 2000 | 0.5000 | 0.3750 | 0.5625 | 0 | |||
820 | ALCAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.15 | 0 |
821 | ALCBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
822 | ALCC | 800 | 18 3/4 | 18 7/8 | 19 | 18 3/4 | 18 3/4 | 19 | 6500 |
823 | ALCD | 100 | 22 1/2 | 22 | 23 1/2 | 22 | 22 1/2 | 23 1/2 | 7000 |
824 | ALCI | 200 | 8 | 8 | 9 1/4 | 0 | |||
825 | ALCL | 200 | 14 1/4 | 14 | 14 1/4 | 14 | 13 1/2 | 14 1/4 | 1500 |
826 | ALCM | 5000 | 3 3/64 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/8 | 20700 |
827 | ALCO | 100 | 24 1/2 | 25 | 25 | 24 1/4 | 24 1/4 | 25 | 600 |
828 | ALCPX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 17.10 | 0 |
829 | ALD | 200 | 47 3/4 | 48 1/8 | 48 1/8 | 47 3/4 | 47 3/4 | 48 3/8 | 500 |
830 | ALDA | 500 | 6 | 5 1/2 | 6 1/8 | 5 1/2 | 6 | 6 1/16 | 429000 |
831 | ALDC | 0 | 0 | ||||||
832 | ALDCY | 0 | 0 | ||||||
833 | ALDD | 200 | 2.0000 | 0 | |||||
834 | ALDN | 0 | 0 | ||||||
835 | ALDNF | 2000 | 9 | 8 3/4 | 9 1/4 | 8 5/8 | 8 7/8 | 9 1/4 | 11500 |
836 | ALDV | 2000 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 18600 |
837 | ALEGX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
838 | ALEI | 600 | 0.2800 | 0 | |||||
839 | ALEN | 0 | 0 | ||||||
840 | ALES | 0 | 0 | ||||||
841 | ALET | 500 | 2 1/4 | 2 1/4 | 2 3/8 | 0 | |||
842 | ALEX | 900 | 23 3/4 | 23 | 24 | 23 | 23 1/2 | 24 | 74800 |
843 | ALF | 1000 | 13 1/4 | 0 | |||||
844 | ALFA | 500 | 14 | 13 1/2 | 14 | 13 1/4 | 13 1/4 | 14 | 7700 |
845 | ALFC | 1400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 18 | 1400 |
846 | ALFE | 1000 | 0.0050 | 0 | |||||
847 | ALG | 1700 | 17 7/16 | 0 | |||||
848 | ALGBX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
849 | ALGI | 400 | 10 3/4 | 10 | 12 | 0 | |||
850 | ALGR | 100 | 38 1/2 | 37 3/4 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 3500 |
851 | ALGS | 0 | 0 | ||||||
852 | ALGSF | 5000 | 4 1/16 | 4 | 4 1/16 | 3 3/4 | 3 7/8 | 4 1/8 | 10600 |
853 | ALGY | 1000 | 1.2500 | 0 | |||||
854 | ALH/WS | 0 | 1/8 | 1/2 | 0 | ||||
855 | ALHC | 0 | 0 | ||||||
856 | ALHCP | 600 | 24 | 23 1/2 | 24 | 0 | |||
857 | ALHY | 1200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 2600 |
858 | ALHYW | 500 | 3/16 | 3/16 | 1/4 | 0 | |||
859 | ALIBX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 |
860 | ALICX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
861 | ALIF | 0 | 0 | ||||||
862 | ALIFX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.95 | 0 |
863 | ALII | 400 | 17 3/16 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 30900 |
864 | ALK | 1000 | 16 1/2 | 16 3/4 | 17 1/4 | 0 | |||
865 | ALKS | 500 | 9 3/8 | 9 1/8 | 9 3/8 | 9 | 9 1/8 | 9 1/2 | 37700 |
866 | ALL | 40000 | 38 7/8 | 38 7/8 | 39 | 38 3/4 | 38 3/4 | 39 1/8 | 53100 |
867 | ALLA | 1000 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/4 | 1000 |
868 | ALLC | 500 | 14 1/8 | 13 3/4 | 14 1/8 | 13 5/8 | 13 5/8 | 14 1/8 | 8400 |
869 | ALLD | 0 | 0 | ||||||
870 | ALLE | 200 | 12 | 11 1/8 | 12 | 0 | |||
871 | ALLG | 1200 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 3/4 | 1800 |
872 | ALLP | 2500 | 13 1/4 | 13 5/8 | 13 3/4 | 12 5/8 | 13 | 13 1/4 | 155100 |
873 | ALLXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.91 | 2.95 | 11599 |
874 | ALLY | 1500 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 1/2 | 3 5/8 | 6600 |
875 | ALM | 1600 | 10 5/8 | 10 1/4 | 10 5/8 | 0 | |||
876 | ALMBX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
877 | ALMCX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
878 | ALMI | 300 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 5600 |
879 | ALMIW | 5000 | 3/16 | 1/8 | 3/16 | 0 | |||
880 | ALMR | 500 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | |||
881 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | |||
882 | ALMSX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.08 | 0 |
883 | ALMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.18 | 3.23 | 1891 |
884 | ALN | 100 | 18 | 17 7/8 | 18 | 17 7/8 | 17 7/8 | 18 3/8 | 1600 |
885 | ALNBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
886 | ALNCX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
887 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
888 | ALNK | 200 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 8 | 1500 |
889 | ALNT | 0 | 0 | ||||||
890 | ALNYX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.21 | 0 |
891 | ALO | 100 | 24 | 25 7/8 | 26 7/8 | 0 | |||
892 | ALO.W | 0 | 0 | ||||||
893 | ALO/WS | 200 | 7 5/8 | 0 | |||||
894 | ALOG | 500 | 17 3/4 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 18 | 700 |
895 | ALOK | 0 | 0 | ||||||
896 | ALON | 0 | 0 | ||||||
897 | ALOT | 500 | 9 1/4 | 9 1/8 | 9 3/4 | 9 | 9 | 9 3/4 | 14700 |
898 | ALP | 0 | 0 | ||||||
899 | ALPAY | 0 | 0 | ||||||
900 | ALPS | 1700 | 7/8 | 7/8 | 7/8 | 27/32 | 27/32 | 7/8 | 36400 |
901 | ALPVN | 100 | 68.8500 | 0 | |||||
902 | ALPWM | 100 | 100.0000 | 0 | |||||
903 | ALPWO | 100 | 90.5250 | 0 | |||||
904 | ALPpA | 900 | 25 1/4 | 0 | |||||
905 | ALPpB | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 400 | ||
906 | ALPpC | 200 | 23 5/8 | 0 | |||||
907 | ALPpD | 200 | 20 5/8 | 0 | |||||
908 | ALPpH | 500 | 25 1/2 | 0 | |||||
909 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | |||
910 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | |||
911 | ALR | 1500 | 4 | 0 | |||||
912 | ALRC | 2000 | 26 1/2 | 26 | 27 | 25 | 26 1/4 | 26 3/4 | 51800 |
913 | ALRI | 0 | 0 | ||||||
914 | ALRIZ | 4500 | 18 1/8 | 19 | 19 | 18 | 18 | 19 | 60500 |
915 | ALRM | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 9/16 | 10 5/8 | 10 3/4 | 14900 |
916 | ALRN | 200 | 24 1/4 | 24 1/4 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/4 | 89200 |
917 | ALRT | 400 | 10 1/2 | 10 1/2 | 10 7/8 | 10 1/4 | 10 1/4 | 10 5/8 | 30100 |
918 | ALRZ | 0 | 0 | ||||||
919 | ALRZV | 0 | 0 | ||||||
920 | ALS | 200 | 19 1/8 | 18 7/8 | 19 1/4 | 0 | |||
921 | ALSC | 1000 | 10 | 10 1/8 | 10 1/4 | 9 3/4 | 9 7/8 | 10 | 786900 |
922 | ALSCX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 |
923 | ALSM | 10000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
924 | ALST | 500 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 21.0000 | 23.7500 | 500 |
925 | ALT | 100 | 9 1/4 | 0 | |||||
926 | ALT.W | 0 | 0 | ||||||
927 | ALT/WS | 3000 | 3/64 | 0 | |||||
928 | ALTA | 900 | 1 7/8 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 1 15/16 | 86700 |
929 | ALTBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
930 | ALTC | 1000 | 52 1/2 | 51 | 53 1/4 | 49 | 51 3/4 | 52 3/4 | 302000 |
931 | ALTD | 500 | 5 3/4 | 5 3/4 | 6 | 0 | |||
932 | ALTEM | 300 | 20.7500 | 0 | |||||
933 | ALTEN | 200 | 16.7500 | 0 | |||||
934 | ALTEP | 200 | 19.6250 | 0 | |||||
935 | ALTFX | 0 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 39.86 | 0 |
936 | ALTHX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.07 | 0 |
937 | ALTI | 0 | 0 | ||||||
938 | ALTN | 200 | 12 5/8 | 12 1/2 | 12 3/4 | 11 7/8 | 12 3/8 | 12 3/4 | 114100 |
939 | ALTR | 100 | 50 3/4 | 50 7/8 | 51 1/8 | 49 3/8 | 50 1/2 | 50 3/4 | 1694600 |
940 | ALTX | 5000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
941 | ALU | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/4 | 100 |
942 | ALW | 3000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 6000 |
943 | ALWS | 800 | 1.0000 | 1.0000 | 1.2000 | 1.0000 | 0.8750 | 1.3437 | 12800 |
944 | ALX | 1000 | 61 1/2 | 68 3/8 | 69 3/8 | 0 | |||
945 | ALYD | 1100 | 1.7500 | 1.3750 | 1.7500 | 0 | |||
946 | ALYG | 0 | 0 | ||||||
947 | AM | 200 | 7 1/2 | 5 1/2 | 6 | 0 | |||
948 | AM.W | 0 | 0 | ||||||
949 | AM/WS | 100 | 3/32 | 0 | |||||
950 | AMA | 4000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 4000 | ||
951 | AMAC | 900 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 2200 |
952 | AMACW | 2500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
953 | AMAGX | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 |
954 | AMANX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 |
955 | AMAT | 100 | 36 | 35 7/8 | 36 3/8 | 34 7/8 | 35 7/8 | 36 1/8 | 4892800 |
956 | AMAp | 500 | 9 7/8 | 0 | |||||
957 | AMB | 200 | 43 3/4 | 43 3/4 | 44 | 43 1/2 | 43 5/8 | 44 1/8 | 1300 |
958 | AMBBX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 |
959 | AMBC | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 22 1/2 | 24 1/2 | 300 |
960 | AMBDX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.68 | 0 |
961 | AMBE | 0 | 0 | ||||||
962 | AMBF | 7000 | 0.7800 | 0.7500 | 1.0625 | 0 | |||
963 | AMBI | 200 | 3 5/8 | 3 7/16 | 3 11/16 | 3 7/16 | 3 9/16 | 3 5/8 | 105800 |
964 | AMBIW | 1000 | 13/16 | 3/4 | 1 1/16 | 0 | |||
965 | AMBK | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 32 | 300 |
966 | AMBLX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 19.52 | 0 |
967 | AMBR | 700 | 8 3/8 | 8 1/8 | 8 5/8 | 0 | |||
968 | AMBY | 34000 | 0.0450 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | 0.0450 | 266000 |
969 | AMBpA | 100 | 134 1/4 | 0 | |||||
970 | AMC | 1100 | 5/32 | 1/8 | 1/4 | 0 | |||
971 | AMCCQ | 0 | 0 | ||||||
972 | AMCE | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 2 1/8 | 1000 |
973 | AMCGX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
974 | AMCH | 10000 | 0.0010 | 0 | |||||
975 | AMCI | 500 | 0.9375 | 0.8750 | 0.9375 | 0.8750 | 0.8125 | 0.9375 | 4100 |
976 | AMCN | 300 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 5 7/8 | 6 5/8 | 300 |
977 | AMCPX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.95 | 0 |
978 | AMCR | 0 | 0 | ||||||
979 | AMCRY | 300 | 28 5/8 | 28 13/64 | 28 5/8 | 28 13/64 | 28 1/8 | 28 5/8 | 2300 |
980 | AMCS | 1000 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 31700 |
981 | AMCT | 6000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.3750 | 6000 |
982 | AMCTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.51 | 0 |
983 | AMCV | 100 | 10 5/8 | 10 5/8 | 10 | 10 5/8 | 100 | ||
984 | AMCp | 1200 | 1 1/2 | 1 3/8 | 2 | 0 | |||
985 | AMD | 200 | 18 | 18 1/2 | 18 1/2 | 17 3/4 | 17 7/8 | 18 | 45000 |
986 | AMDC | 0 | 0 | ||||||
987 | AMDD | 61500 | 1.0000 | 1.0000 | 1.0625 | 0.9375 | 0.9375 | 1.0312 | 95800 |
988 | AMDI | 800 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 800 |
989 | AMDL | 0 | 0 | ||||||
990 | AMDP | 0 | 0 | ||||||
991 | AMDR | 0 | 0 | ||||||
992 | AMDRF | 0 | 0 | ||||||
993 | AMDS | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 4000 |
994 | AMDT | 0 | 0 | ||||||
995 | AME | 400 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/4 | 600 |
996 | AMECX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.59 | 0 |
997 | AMED | 5000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 5000 |
998 | AMEL | 900 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.3750 | 4.7500 | 900 |
999 | AMEO | 5000 | 0.5000 | 0 | |||||
1000 | AMEP | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 1300 |
1001 | AMEQ | 1000 | 0.0010 | 0 | |||||
1002 | AMER | 500 | 33 1/2 | 34 1/2 | 35 5/8 | 33 1/8 | 33 1/2 | 33 3/4 | 1830200 |
1003 | AMES | 10000 | 1 3/8 | 1 7/16 | 1 5/8 | 1 5/16 | 1 5/16 | 1 7/16 | 172000 |
1004 | AMESW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 11/16 | 5500 |
1005 | AMET | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.3750 | 10000 |
1006 | AMEXF | 0 | 0 | ||||||
1007 | AMF | 1000 | 9 | 8 7/8 | 9 1/4 | 0 | |||
1008 | AMFB | 300 | 14 15/32 | 14 7/8 | 14 7/8 | 14 3/8 | 14 3/8 | 14 3/4 | 14500 |
1009 | AMFF | 800 | 31 3/8 | 31 3/8 | 31 5/8 | 31 3/8 | 31 1/2 | 32 | 5000 |
1010 | AMFI | 200 | 21 1/4 | 20 1/2 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 2100 |
1011 | AMFL | 0 | 0 | ||||||
1012 | AMFLF | 0 | 0 | ||||||
1013 | AMFN | 3000 | 0.0005 | 0.0005 | 0.0250 | 0 | |||
1014 | AMFTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.72 | 0 |
1015 | AMG | 0 | 0 | ||||||
1016 | AMGC | 1100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 6100 |
1017 | AMGD | 800 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
1018 | AMGEX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.04 | 0 |
1019 | AMGI | 100000 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0025 | 0.0100 | 100000 |
1020 | AMGN | 2600 | 53 1/8 | 53 1/4 | 54 1/8 | 52 7/8 | 53 | 53 1/4 | 1767400 |
1021 | AMGV | 200 | 0.0500 | 0 | |||||
1022 | AMGVW | 0 | 0 | ||||||
1023 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | |||
1024 | AMH | 100 | 7 7/8 | 7 3/4 | 8 1/16 | 0 | |||
1025 | AMHC | 100 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/2 | 7900 |
1026 | AMHD | 1000 | 5.6250 | 5.3750 | 5.7500 | 0 | |||
1027 | AMHE | 0 | 0 | ||||||
1028 | AMHIX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.13 | 0 |
1029 | AMHYX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.96 | 0 |
1030 | AMIE | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 9 7/8 | 10 5/8 | 500 |
1031 | AMIFX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.51 | 0 |
1032 | AMIXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 3.44 | 3.50 | 17 |
1033 | AMK | 100 | 9 3/4 | 9 1/2 | 9 13/16 | 0 | |||
1034 | AML | 2000 | 20 | 19 3/4 | 20 | 19 3/4 | 2200 | ||
1035 | AMLC | 100 | 3.0000 | 0 | |||||
1036 | AMLJ | 2000 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 1/8 | 11 3/8 | 8500 |
1037 | AMLN | 500 | 10 | 10 3/8 | 10 3/8 | 10 | 10 | 10 1/4 | 548300 |
1038 | AMLS | 3400 | 1.0000 | 0.8750 | 1.7500 | 0 | |||
1039 | AMLXY | 0 | 0 | ||||||
1040 | AMM | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 7/8 | 100 |
1041 | AMMB | 600 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 82200 |
1042 | AMMBX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0 |
1043 | AMMC | 1200 | 0.0600 | 0.0625 | 0.3437 | 0 | |||
1044 | AMMPQ | 0 | 0 | ||||||
1045 | AMMSX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.27 | 0 |
1046 | AMMT | 0 | 0 | ||||||
1047 | AMMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.10 | 5.23 | 935 |
1048 | AMN | 300 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 300 | ||
1049 | AMNB | 300 | 28.5000 | 27.5000 | 30.0000 | 0 | |||
1050 | AMNIX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 23.64 | 0 |
1051 | AMNXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.80 | 4.92 | 13968 |
1052 | AMO | 500 | 19 5/8 | 18 3/4 | 19 1/8 | 0 | |||
1053 | AMOO | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 100 |
1054 | AMOPY | 0 | 0 | ||||||
1055 | AMOSB | 0 | 0 | ||||||
1056 | AMP | 100 | 38 1/4 | 38 1/8 | 38 1/4 | 38 | 37 3/4 | 38 1/2 | 4600 |
1057 | AMPBA | 22000 | 13/32 | 13/32 | 1/2 | 0 | |||
1058 | AMPG | 600 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
1059 | AMPH | 400 | 8 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 9800 |
1060 | AMPI | 100 | 16 | 14 1/4 | 15 7/8 | 0 | |||
1061 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | |||
1062 | AMPN | 0 | 0 | ||||||
1063 | AMPX | 1000 | 4.0000 | 4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 121500 |
1064 | AMQU | 0 | 0 | ||||||
1065 | AMR | 800 | 69 7/8 | 69 3/4 | 70 1/4 | 69 1/8 | 69 7/8 | 70 1/4 | 1800 |
1066 | AMRB | 300 | 11.2500 | 0 | |||||
1067 | AMRC | 1500 | 6 3/16 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 1/2 | 6000 |
1068 | AMRD | 100 | 25 3/4 | 25 3/4 | 26 | 25 1/2 | 25 1/4 | 26 | 7000 |
1069 | AMRF | 0 | 0 | ||||||
1070 | AMRGX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 9.01 | 0 |
1071 | AMRI | 300 | 11 1/4 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/4 | 11 1/2 | 8400 |
1072 | AMRIX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
1073 | AMRL | 9900 | 8.8750 | 8.5000 | 9.0000 | 0 | |||
1074 | AMRMX | 0 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 25.32 | 0 |
1075 | AMRN | 1000 | 25 3/4 | 25 | 25 3/4 | 24 1/2 | 25 | 25 3/4 | 121000 |
1076 | AMRNX | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.56 | 0 |
1077 | AMRO | 2000 | 0.1500 | 0.0900 | 0.1500 | 0 | |||
1078 | AMRRX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.14 | 0 |
1079 | AMRT | 0 | 0 | ||||||
1080 | AMRV | 0 | 0 | ||||||
1081 | AMRVD | 0 | 0 | ||||||
1082 | AMS | 1000 | 1 7/8 | 0 | |||||
1083 | AMSAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.93 | 0 |
1084 | AMSBX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
1085 | AMSC | 100 | 14 5/8 | 14 | 14 5/8 | 14 | 13 3/4 | 14 5/8 | 7900 |
1086 | AMSFX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
1087 | AMSLX | 0 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0 |
1088 | AMSO | 2500 | 0.9375 | 0.7500 | 0.9375 | 0 | |||
1089 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | |||
1090 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1091 | AMSR | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 100 |
1092 | AMST | 100 | 1 5/32 | 1 5/32 | 1 1/4 | 1 5/32 | 1 5/32 | 1 1/4 | 2400 |
1093 | AMSTX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
1094 | AMSV | 0 | 0 | ||||||
1095 | AMSW | 0 | 0 | ||||||
1096 | AMSWA | 1000 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 | 40600 |
1097 | AMSY | 300 | 18 1/2 | 19 | 19 | 18 1/4 | 18 3/8 | 18 1/2 | 42600 |
1098 | AMT | 200 | 18 1/2 | 17 1/2 | 18 1/8 | 0 | |||
1099 | AMTA | 1000 | 6 3/8 | 5 5/8 | 6 3/8 | 5 5/8 | 6 1/8 | 6 3/8 | 17300 |
1100 | AMTC | 900 | 6 1/4 | 6 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 29900 |
1101 | AMTHX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
1102 | AMTI | 1000 | 1 1/32 | 29/32 | 1 1/32 | 0 | |||
1103 | AMTL | 100 | 15 | 15 | 16 | 0 | |||
1104 | AMTR | 400 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 | 12 5/8 | 1400 |
1105 | AMTS | 600 | 0.6600 | 0.6600 | 0.7500 | 0 | |||
1106 | AMTVF | 0 | 1.0000 | 0 | |||||
1107 | AMTX | 4000 | 7 7/8 | 8 | 8 | 7 1/2 | 7 3/4 | 7 7/8 | 245800 |
1108 | AMTXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.20 | 5.31 | 258 |
1109 | AMU | 1000 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | |||
1110 | AMUIF | 0 | 0 | ||||||
1111 | AMUSX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.15 | 0 |
1112 | AMUTX | 0 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0 |
1113 | AMV | 6300 | 11 5/8 | 0 | |||||
1114 | AMW | 200 | 15 1/8 | 0 | |||||
1115 | AMWD | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 3/8 | 200 |
1116 | AMWYX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.55 | 0 |
1117 | AMX | 200 | 27 1/2 | 28 | 28 3/8 | 0 | |||
1118 | AMXC | 2000 | 0.0010 | 0 | |||||
1119 | AMXI | 500 | 3 11/16 | 3 9/16 | 3 11/16 | 3 9/16 | 3 9/16 | 3 11/16 | 6600 |
1120 | AMXX | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 13400 |
1121 | AMZ | 300 | 26 29/64 | 0 | |||||
1122 | AN | 100 | 69 3/4 | 70 3/8 | 70 3/8 | 69 1/2 | 69 5/8 | 70 1/8 | 2400 |
1123 | ANABX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
1124 | ANACX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
1125 | ANAD | 200 | 19 1/2 | 19 1/2 | 20 | 19 | 19 | 19 1/2 | 13900 |
1126 | ANAFF | 2800 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 2800 |
1127 | ANAGX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.68 | 0 |
1128 | ANALX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
1129 | ANAT | 1000 | 63 | 63 1/2 | 63 1/2 | 63 | 63 | 63 3/4 | 8200 |
1130 | ANBC | 500 | 16 1/2 | 16 1/2 | 16 | 16 3/4 | 500 | ||
1131 | ANBK | 20000 | 9 9/16 | 9 5/8 | 9 3/4 | 9 1/2 | 9 1/2 | 9 5/8 | 49700 |
1132 | ANBT | 0 | 0 | ||||||
1133 | ANC | 1000 | 6 3/8 | 5 1/8 | 6 1/8 | 0 | |||
1134 | ANCAX | 0 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0 |
1135 | ANCFX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 23.14 | 0 |
1136 | ANCP | 0 | 0 | ||||||
1137 | ANCPO | 900 | 2.5000 | 0 | |||||
1138 | ANCPW | 0 | 0 | ||||||
1139 | ANCR | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 19000 |
1140 | AND | 100 | 12 | 11 7/8 | 12 3/8 | 0 | |||
1141 | ANDB | 2000 | 20 7/8 | 20 5/8 | 20 7/8 | 20 1/2 | 20 1/2 | 20 3/4 | 12500 |
1142 | ANDC | 0 | 0 | ||||||
1143 | ANDN | 0 | 0 | ||||||
1144 | ANDR | 200 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 4 3/4 | 5 1/2 | 400 |
1145 | ANDW | 1000 | 34 9/16 | 36 1/2 | 37 1/4 | 34 1/2 | 34 1/2 | 35 1/4 | 223300 |
1146 | ANDY | 2000 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/4 | 16 | 5600 |
1147 | ANEAX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.51 | 0 |
1148 | ANEBX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
1149 | ANEFX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 16.81 | 0 |
1150 | ANEN | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 3/8 | 1500 |
1151 | ANET | 200 | 13 1/2 | 14 1/4 | 14 1/4 | 13 3/8 | 13 3/8 | 13 1/2 | 19000 |
1152 | ANFH | 300 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 3.5000 | 300 |
1153 | ANFS | 400 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.5000 | 3.2500 | 400 |
1154 | ANGBF | 0 | 0 | ||||||
1155 | ANGC | 400 | 0.1250 | 0 | |||||
1156 | ANGH | 0 | 0 | ||||||
1157 | ANGL | 0 | 0 | ||||||
1158 | ANGLY | 100 | 69 5/8 | 69 1/4 | 70 | 69 1/4 | 69 1/4 | 69 3/4 | 7700 |
1159 | ANGN | 800 | 7 7/8 | 8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 | 44800 |
1160 | ANGNW | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 11/16 | 500 |
1161 | ANI/WS | 0 | 1 | 1 3/8 | 0 | ||||
1162 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | |||
1163 | ANIK | 100 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 600 |
1164 | ANIN | 0 | 0 | ||||||
1165 | ANITX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 |
1166 | ANJBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
1167 | ANJCX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
1168 | ANJXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.82 | 2.86 | 1035 |
1169 | ANL | 0 | 0 | ||||||
1170 | ANLT | 100 | 9 1/2 | 9 1/4 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 13900 |
1171 | ANLY | 2000 | 29 | 29 | 29 1/2 | 29 | 29 | 29 1/2 | 5300 |
1172 | ANM | 500 | 7 1/16 | 7 1/16 | 7 1/16 | 7 1/16 | 6 13/16 | 7 1/8 | 500 |
1173 | ANMI | 1300 | 6 5/16 | 6 1/4 | 6 19/32 | 6 | 6 1/4 | 6 19/32 | 9300 |
1174 | ANMR | 2500 | 1 11/16 | 1 23/32 | 1 3/4 | 1 21/32 | 1 21/32 | 1 11/16 | 65300 |
1175 | ANMRW | 400 | 1/2 | 1/2 | 3/4 | 0 | |||
1176 | ANN | 1000 | 10 1/8 | 10 3/8 | 10 3/8 | 10 | 9 3/4 | 10 1/4 | 9800 |
1177 | ANNAE | 0 | 0 | ||||||
1178 | ANNB | 500 | 18 | 18 | 20 | 0 | |||
1179 | ANND | 0 | 0 | ||||||
1180 | ANNDY | 0 | 0 | ||||||
1181 | ANNYW | 7000 | 2.2500 | 1.5000 | 2.7500 | 0 | |||
1182 | ANOO | 0 | 0 | ||||||
1183 | ANRG | 1500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 11000 |
1184 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
1185 | ANSA | 1300 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
1186 | ANSE | 0 | 0 | ||||||
1187 | ANSGX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
1188 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | |||
1189 | ANSNU | 4000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 6 1/8 | 12500 |
1190 | ANSNW | 100 | 7/8 | 15/16 | 15/16 | 7/8 | 7/8 | 1 1/2 | 3100 |
1191 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | |||
1192 | ANSYQ | 0 | 0 | ||||||
1193 | ANT | 200 | 22 3/4 | 21 5/8 | 22 1/4 | 0 | |||
1194 | ANTC | 200 | 16 | 16 1/2 | 16 7/8 | 16 | 16 | 16 1/2 | 39600 |
1195 | ANTEP | 300 | 100.5000 | 0 | |||||
1196 | ANTI | 0 | 0 | ||||||
1197 | ANTM | 38000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
1198 | ANTR | 500 | 7 1/2 | 7 5/8 | 8 1/8 | 7 1/2 | 7 1/2 | 7 7/8 | 74700 |
1199 | ANTRX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 17.60 | 0 |
1200 | ANTY | 0 | 0 | ||||||
1201 | ANU | 500 | 8 5/8 | 0 | |||||
1202 | ANUC | 4000 | 0.0001 | 0 | |||||
1203 | ANVR | 0 | 0 | ||||||
1204 | ANWP | 100 | 242.0000 | 0 | |||||
1205 | ANWPX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 17.31 | 0 |
1206 | ANYCX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
1207 | ANYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.67 | 2.71 | 3569 |
1208 | ANZ | 100 | 24 | 24 | 24 | 24 | 100 | ||
1209 | ANZp | 200 | 27 3/8 | 27 1/8 | 27 3/8 | 27 1/8 | 600 | ||
1210 | AOBDX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.35 | 0 |
1211 | AOBLX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.42 | 0 |
1212 | AOC | 200 | 51 1/4 | 50 1/2 | 50 3/4 | 0 | |||
1213 | AOCC | 0 | 0 | ||||||
1214 | AOCMZ | 0 | 45.0000 | 64.0000 | 0 | ||||
1215 | AOCpA | 900 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 900 | ||
1216 | AOCpB | 200 | 58 1/2 | 0 | |||||
1217 | AOEQX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.41 | 0 |
1218 | AOF | 200 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | |||
1219 | AOG | 100 | 15 5/8 | 0 | |||||
1220 | AOGA | 2300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
1221 | AOHCX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
1222 | AOHIX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
1223 | AOHXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.10 | 3.15 | 5696 |
1224 | AOITX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
1225 | AOLMX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.84 | 0 |
1226 | AOLX | 0 | 0 | ||||||
1227 | AOLXY | 0 | 0 | ||||||
1228 | AONAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
1229 | AONXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.51 | 5.66 | 4265 |
1230 | AOPA | 0 | 0 | ||||||
1231 | AOPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.15 | 5.28 | 5945 |
1232 | AOREX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 20.59 | 0 |
1233 | AORGB | 100 | 41 3/8 | 41 1/4 | 43 1/2 | 0 | |||
1234 | AORI | 500 | 45 1/8 | 44 3/4 | 45 1/2 | 44 3/4 | 44 3/4 | 45 1/2 | 10500 |
1235 | AOS | 400 | 23 1/2 | 22 3/8 | 23 1/2 | 22 3/8 | 22 5/8 | 23 1/8 | 1700 |
1236 | AOSC | 500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 500 |
1237 | AOSH | 4400 | 0.5625 | 0 | |||||
1238 | AOTI | 1500 | 2 15/16 | 2 11/16 | 3 1/8 | 2 11/16 | 2 5/8 | 3 1/8 | 5500 |
1239 | AOTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.94 | 5.06 | 3980 |
1240 | AOXXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.04 | 3.08 | 683 |
1241 | AOXY | 300 | 0.0312 | 0.0312 | 0.0600 | 0 | |||
1242 | AOpA | 500 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 3900 | ||
1243 | AP | 100 | 10 5/8 | 10 | 10 3/8 | 0 | |||
1244 | APA | 200 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/2 | 200 |
1245 | APABX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
1246 | APAC | 100 | 29 1/2 | 27 3/4 | 29 1/2 | 27 1/4 | 29 1/8 | 29 1/2 | 55400 |
1247 | APAG | 0 | 0 | ||||||
1248 | APAGF | 1000 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/2 | 1900 |
1249 | APAGX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.22 | 0 |
1250 | APAL | 300 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 300 | ||
1251 | APAN | 0 | 0 | ||||||
1252 | APAR | 5500 | 0.4375 | 0.3125 | 0.6250 | 0 | |||
1253 | APAT | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 3/4 | 1000 |
1254 | APAXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.33 | 5.47 | 425 |
1255 | APB | 300 | 15 1/8 | 15 | 15 1/4 | 15 | 15 1/8 | 15 3/8 | 5500 |
1256 | APBDX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 |
1257 | APBI | 100 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 95400 |
1258 | APC | 10000 | 52 | 50 3/8 | 51 | 0 | |||
1259 | APCC | 300 | 9 1/4 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/8 | 247200 |
1260 | APCH | 1100 | 1.0000 | 0.5000 | 1.7500 | 0 | |||
1261 | APCO | 7000 | 2 29/32 | 2 31/32 | 2 31/32 | 2 7/8 | 2 29/32 | 2 15/16 | 74000 |
1262 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | |||
1263 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | |||
1264 | APCT | 2000 | 0.0100 | 0 | |||||
1265 | APCXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.17 | 5.30 | 3444 |
1266 | APD | 200 | 54 | 54 | 54 | 54 | 53 3/8 | 53 7/8 | 200 |
1267 | APEQX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.99 | 0 |
1268 | APEX | 100 | 0.2500 | 0 | |||||
1269 | APF | 500 | 14 | 14 | 14 | 14 | 13 5/8 | 14 | 1300 |
1270 | APFBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.73 | 0 |
1271 | APFC | 2000 | 6 3/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 22300 |
1272 | APG | 1000 | 1 7/8 | 1 5/8 | 2 | 0 | |||
1273 | APGAX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.23 | 0 |
1274 | APGBX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
1275 | APGE | 0 | 0 | ||||||
1276 | APGG | 500 | 8 1/2 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 65800 |
1277 | APGI | 600 | 19 | 19 | 20 | 19 | 19 | 20 | 11300 |
1278 | APGR | 1200 | 22 1/4 | 21 7/8 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 176300 |
1279 | APGT | 300 | 0.6875 | 0.5625 | 1.2500 | 0 | |||
1280 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.86 | 4.97 | 1971 |
1281 | APH | 300 | 21 1/2 | 21 1/8 | 21 5/8 | 0 | |||
1282 | APHMF | 0 | 0 | ||||||
1283 | APHR | 15000 | 0.2600 | 0.2500 | 0.7500 | 0 | |||
1284 | APHRW | 10000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1285 | APHRZ | 6000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1286 | APHT | 1000 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/4 | 11 | 20400 |
1287 | API | 300 | 2 5/8 | 0 | |||||
1288 | APIGX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 |
1289 | APII | 400 | 2 1/32 | 2 1/32 | 2 1/32 | 2 1/32 | 1 7/8 | 2 1/32 | 400 |
1290 | APITX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
1291 | APIUX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 |
1292 | APIZ | 9600 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
1293 | APJ | 0 | 0 | ||||||
1294 | APLC | 3000 | 0.2000 | 0.1500 | 0.2000 | 0 | |||
1295 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | |||
1296 | APLK | 3800 | 0.2500 | 0.1250 | 0.6250 | 0 | |||
1297 | APLO | 0 | 0 | ||||||
1298 | APLOF | 5900 | 15/32 | 15/32 | 15/32 | 15/32 | 3/8 | 7/16 | 9900 |
1299 | APLS | 5000 | 0.5625 | 0.4375 | 0.5625 | 0.4375 | 0.4062 | 0.5312 | 22500 |
1300 | APLX | 10000 | 25 3/4 | 25 3/4 | 26 1/4 | 25 | 25 3/4 | 26 1/4 | 100500 |
1301 | APM | 400 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/2 | 400 |
1302 | APMC | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 | 8 | 8 3/4 | 1400 |
1303 | APMCA | 1000 | 0.0001 | 0 | |||||
1304 | APML | 0 | 0 | ||||||
1305 | APMLF | 0 | 0 | ||||||
1306 | APNT | 1000 | 0.0030 | 0.0030 | 0.0125 | 0 | |||
1307 | APOE | 0 | 0 | ||||||
1308 | APOG | 300 | 17 1/4 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 78400 |
1309 | APOL | 100 | 32 1/2 | 33 1/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 7500 |
1310 | APOS | 800 | 6 7/8 | 6 1/2 | 7 1/8 | 6 3/8 | 6 7/8 | 7 | 190300 |
1311 | APOXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.34 | 5.48 | 1096 |
1312 | APP | 100 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
1313 | APPB | 200 | 21 3/8 | 22 | 22 | 21 1/4 | 21 1/4 | 21 1/2 | 108000 |
1314 | APPI | 2500 | 0.7500 | 0.9375 | 0.9375 | 0.7500 | 0.6250 | 1.0000 | 17500 |
1315 | APPL | 0 | 0 | ||||||
1316 | APPN | 3000 | 0.0001 | 0 | |||||
1317 | APPV | 1000 | 1.8125 | 1.8125 | 1.8125 | 1.7500 | 1.7500 | 1.8125 | 19500 |
1318 | APPWL | 0 | 0 | ||||||
1319 | APPWM | 100 | 61.0000 | 0 | |||||
1320 | APR | 300 | 11 | 11 | 11 | 11 | 10 5/8 | 11 1/8 | 300 |
1321 | APRA | 18000 | 26 1/4 | 26 1/4 | 26 5/8 | 26 13/64 | 26 1/4 | 26 1/2 | 176800 |
1322 | APRBD | 0 | 0 | ||||||
1323 | APRCP | 100 | 62.5000 | 0 | |||||
1324 | APRDN | 100 | 60.2250 | 60.2250 | 60.2250 | 60.2250 | 100 | ||
1325 | APRDO | 100 | 65.2500 | 0 | |||||
1326 | APRE | 1000 | 0.8750 | 0.4375 | 0.6250 | 0 | |||
1327 | APRH | 11100 | 0.2000 | 0.1250 | 0.6250 | 0 | |||
1328 | APS | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 5/8 | 21 1/4 | 300 |
1329 | APSB | 0 | 0 | ||||||
1330 | APSEL | 100 | 42.3250 | 0 | |||||
1331 | APSEM | 100 | 31.6750 | 31.6750 | 31.6750 | 31.6750 | 100 | ||
1332 | APSEN | 100 | 31.6250 | 0 | |||||
1333 | APSEO | 100 | 50.0000 | 0 | |||||
1334 | APSEP | 100 | 13.2500 | 0 | |||||
1335 | APSG | 300 | 3 7/8 | 3 5/8 | 3 7/8 | 0 | |||
1336 | APSI | 2600 | 15 | 15 | 15 1/2 | 14 7/8 | 14 3/4 | 15 1/2 | 16100 |
1337 | APSO | 1100 | 17 3/4 | 17 3/8 | 17 7/8 | 17 1/4 | 17 3/8 | 17 7/8 | 189900 |
1338 | APSX | 0 | 0 | ||||||
1339 | APSw | 0 | 0 | ||||||
1340 | APT | 300 | 1/2 | 7/16 | 11/16 | 0 | |||
1341 | APTC | 1000 | 0.3750 | 0.1250 | 0.5000 | 0 | |||
1342 | APTD | 1000 | 1.5000 | 1.5312 | 1.5312 | 1.5000 | 1.5000 | 1.5312 | 12000 |
1343 | APTFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.10 | 0 |
1344 | APTL | 0 | 0 | ||||||
1345 | APTO | 11200 | 0.7500 | 0.7500 | 0.9375 | 0 | |||
1346 | APTS | 1000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 | 6 3/8 | 6 1/2 | 280000 |
1347 | APTV | 6000 | 1/2 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 48000 |
1348 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | |||
1349 | APU | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/8 | 25 1/8 | 500 |
1350 | APUB | 200 | 149.0000 | 0 | |||||
1351 | APUX | 700 | 1.7500 | 1.0000 | 1.7500 | 100 | |||
1352 | APUXW | 100 | 0.0100 | 100 | |||||
1353 | APW | 3700 | 28 9/16 | 28 9/16 | 28 9/16 | 28 9/16 | 3700 | ||
1354 | APX | 2000 | 8 7/8 | 8 5/8 | 9 1/4 | 0 | |||
1355 | APXRF | 0 | 0 | ||||||
1356 | APY | 1000 | 26 | 24 3/8 | 24 3/4 | 0 | |||
1357 | AQBLX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
1358 | AQCR | 6000 | 2 1/4 | 2 3/16 | 2 3/8 | 2 1/8 | 2 1/4 | 2 5/16 | 123300 |
1359 | AQCRU | 500 | 3 3/4 | 4 | 5 3/4 | 0 | |||
1360 | AQCRW | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | |||
1361 | AQCRZ | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/2 | 3000 |
1362 | AQEIX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
1363 | AQFIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
1364 | AQGN | 1200 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.3750 | 3.7500 | 1200 |
1365 | AQM | 100 | 6 | 5 3/4 | 6 1/8 | 0 | |||
1366 | AQP | 300 | 12 3/8 | 12 | 12 1/2 | 0 | |||
1367 | AQQA | 1000 | 0.0001 | 0.0001 | 0.0150 | 0 | |||
1368 | AQQAW | 5000 | 0.0001 | 0.0001 | 0.0200 | 0 | |||
1369 | AQS | 200 | 7/8 | 13/16 | 1 1/8 | 0 | |||
1370 | AQSE | 500 | 0.3600 | 0.3400 | 0.3600 | 0.3000 | 0.3400 | 0.3600 | 227400 |
1371 | AQTN | 300 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 1000 |
1372 | AQUX | 1500 | 6 1/8 | 6 1/4 | 6 5/16 | 6 1/8 | 6 | 6 1/4 | 16500 |
1373 | AQUXW | 3000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 19800 |
1374 | AR | 1000 | 28 1/4 | 28 | 28 1/2 | 28 | 28 1/8 | 28 5/8 | 4200 |
1375 | ARA | 200 | 8 | 8 1/8 | 8 3/8 | 0 | |||
1376 | ARAF | 0 | 0 | ||||||
1377 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
1378 | ARAMJ | 0 | 0 | ||||||
1379 | ARAN | 0 | 0 | ||||||
1380 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | |||
1381 | ARB | 300 | 14 1/4 | 0 | |||||
1382 | ARBC | 667 | 8 7/16 | 0 | |||||
1383 | ARBE | 500 | 1.0000 | 0 | |||||
1384 | ARBL | 0 | 0 | ||||||
1385 | ARBLX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 |
1386 | ARBLY | 0 | 0 | ||||||
1387 | ARBR | 200 | 22 1/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 1/2 | 91200 |
1388 | ARBX | 1700 | 0.0625 | 0.0625 | 0.4687 | 0 | |||
1389 | ARBw | 0 | 6 7/8 | 8 1/8 | 0 | ||||
1390 | ARC | 100 | 113 7/8 | 114 5/8 | 114 3/4 | 113 3/4 | 113 3/4 | 114 1/8 | 4900 |
1391 | ARCAX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.81 | 0 |
1392 | ARCCA | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/16 | 4000 |
1393 | ARCCW | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 1000 |
1394 | ARCCZ | 2000 | 3/8 | 5/16 | 7/16 | 0 | |||
1395 | ARCGX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
1396 | ARCH | 300 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 5/32 | 4300 |
1397 | ARCI | 100 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | |||
1398 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
1399 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | |||
1400 | ARCT | 0 | 0 | ||||||
1401 | ARCU | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
1402 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | ||||
1403 | ARCpC | 100 | 252 1/4 | 0 | |||||
1404 | ARDFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 |
1405 | ARDNA | 100 | 56 1/2 | 56 1/2 | 59 | 100 | |||
1406 | ARE | 100 | 7/*** | 3/*** | 1/16 | 0 | |||
1407 | AREA | 100 | 24 1/2 | 23 | 24 1/2 | 0 | |||
1408 | AREE | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 13300 |
1409 | AREL | 1000 | 4 7/16 | 4 7/16 | 4 11/16 | 4 3/8 | 4 5/16 | 4 7/16 | 44500 |
1410 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | |||
1411 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
1412 | AREN | 0 | 0 | ||||||
1413 | ARG | 100 | 32 3/4 | 33 3/8 | 35 3/8 | 0 | |||
1414 | ARGFX | 0 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0 |
1415 | ARGIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
1416 | ARGL | 1000 | 18 1/4 | 17 | 18 1/4 | 17 | 17 3/4 | 18 1/4 | 15300 |
1417 | ARGN | 0 | 0 | ||||||
1418 | ARGNA | 200 | 11 7/16 | 11 3/8 | 11 7/16 | 10 3/4 | 10 3/4 | 11 1/2 | 8700 |
1419 | ARGO | 200 | 25.7500 | 0 | |||||
1420 | ARGT | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 21 1/2 | 24 | 100 |
1421 | ARGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.14 | 5.28 | 208 |
1422 | ARGY | 300 | 7 3/4 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 | 16200 |
1423 | ARGYG | 20 | 92 1/4 | 91 1/2 | 92 1/4 | 91 1/2 | 90 1/2 | 92 1/4 | 30 |
1424 | ARH | 200 | 4 3/4 | 5 | 5 1/4 | 0 | |||
1425 | ARIA | 1000 | 4 7/16 | 4 1/8 | 4 5/8 | 4 1/8 | 4 3/8 | 4 5/8 | 41400 |
1426 | ARIAW | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 500 |
1427 | ARIB | 2000 | 3/4 | 3/4 | 49/64 | 3/4 | 3/4 | 13/16 | 113000 |
1428 | ARIC | 300000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
1429 | ARIEX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 |
1430 | ARII | 3000 | 0.0010 | 0.0010 | 0.0350 | 0 | |||
1431 | ARIN | 0 | 0 | ||||||
1432 | ARINA | 2000 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | |||
1433 | ARIS | 100 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | |||
1434 | ARIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.33 | 5.47 | 12572 |
1435 | ARJR | 5000 | 0.0100 | 0 | |||||
1436 | ARK | 300 | 9 | 8 7/8 | 9 1/4 | 0 | |||
1437 | ARKIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
1438 | ARKNN | 100 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | 200 | ||
1439 | ARKNO | 400 | 99.2500 | 0 | |||||
1440 | ARKNP | 100 | 80.7500 | 0 | |||||
1441 | ARKR | 1000 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 2200 |
1442 | ARKXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.24 | 5.37 | 966 |
1443 | ARL | 0 | 0 | ||||||
1444 | ARLB | 0 | 0 | ||||||
1445 | ARLC | 0 | 0 | ||||||
1446 | ARLCF | 300 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 1600 |
1447 | ARLR | 0 | 0 | ||||||
1448 | ARLRF | 0 | 0 | ||||||
1449 | ARLWF | 100 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 100 |
1450 | ARM | 0 | 0 | ||||||
1451 | ARM+ | 0 | 0 | ||||||
1452 | ARMBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
1453 | ARMF | 100 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 9/32 | 2 3/8 | 23300 |
1454 | ARMFU | 1000 | 4 5/8 | 5 1/8 | 5 1/2 | 0 | |||
1455 | ARMFW | 2000 | 25/32 | 3/4 | 25/32 | 3/4 | 3/4 | 13/16 | 5000 |
1456 | ARMGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
1457 | ARMOX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.29 | 0 |
1458 | ARMR | 100 | 17 1/4 | 17 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 73100 |
1459 | ARMSX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 |
1460 | ARMXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.87 | 4.99 | 591 |
1461 | ARMp | 2000 | 26 9/32 | 0 | |||||
1462 | ARN | 1200 | 42 1/2 | 42 1/4 | 42 1/2 | 0 | |||
1463 | ARNX | 1000 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 3/8 | 4500 |
1464 | ARNpA | 600 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 9200 | ||
1465 | ARO | 500 | 9 | 2 3/4 | 4 1/4 | 0 | |||
1466 | AROC | 5000 | 1 3/4 | 1 3/4 | 1 15/16 | 0 | |||
1467 | ARON | 0 | 0 | ||||||
1468 | ARONA | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 3/4 | 1000 |
1469 | ARONB | 100 | 18 | 18 | 18 1/2 | 0 | |||
1470 | AROS | 1000 | 25 11/16 | 25 3/4 | 26 1/2 | 0 | |||
1471 | AROSP | 0 | 0 | ||||||
1472 | AROW | 100 | 16 1/2 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 2800 |
1473 | AROYF | 0 | 0 | ||||||
1474 | ARP | 0 | 0 | ||||||
1475 | ARPLM | 200 | 60.0000 | 0 | |||||
1476 | ARPLN | 200 | 59.6000 | 59.6000 | 59.6000 | 59.6000 | 200 | ||
1477 | ARPLP | 200 | 55.0000 | 0 | |||||
1478 | ARPPO | 200 | 33.7500 | 0 | |||||
1479 | ARPWM | 100 | 95.4000 | 0 | |||||
1480 | ARPWN | 100 | 52.0000 | 0 | |||||
1481 | ARPWO | 800 | 26.2500 | 0 | |||||
1482 | ARPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.51 | 4.61 | 3785 |
1483 | ARPpQ | 29660 | 88 19/64 | 0 | |||||
1484 | ARPpW | 2000 | 25 1/2 | 0 | |||||
1485 | ARRA | 0 | 0 | ||||||
1486 | ARRAY | 0 | 38.5000 | 38.8750 | 0 | ||||
1487 | ARRB | 0 | 0 | ||||||
1488 | ARRBY | 0 | 0 | ||||||
1489 | ARRD | 0 | 0 | ||||||
1490 | ARRO | 300 | 39 1/4 | 37 1/4 | 39 1/4 | 37 1/4 | 37 | 39 1/4 | 521100 |
1491 | ARRS | 300 | 14 1/4 | 14 | 14 1/4 | 13 1/2 | 13 3/4 | 14 1/4 | 23700 |
1492 | ARRW | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 6000 |
1493 | ARRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.23 | 5.37 | 2212 |
1494 | ARS | 0 | 0 | ||||||
1495 | ARSC | 0 | 0 | ||||||
1496 | ARSCC | 0 | 0 | ||||||
1497 | ARSD | 5000 | 1/2 | 5/8 | 7/8 | 1/2 | 1/4 | 5/8 | 44500 |
1498 | ARSN | 200 | 8 1/4 | 8 1/4 | 8 3/8 | 8 1/8 | 8 1/4 | 8 3/8 | 5900 |
1499 | ARSNW | 2000 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
1500 | ARSW | 1000 | 33 1/4 | 33 3/4 | 34 | 32 1/2 | 32 3/4 | 33 1/4 | 54300 |
1501 | ARSY | 5000 | 0.1875 | 0.1562 | 0.2500 | 0 | |||
1502 | ART | 200 | 11/16 | 0 | |||||
1503 | ARTC | 0 | 0 | ||||||
1504 | ARTF | 4000 | 0.5000 | 0 | |||||
1505 | ARTG | 100 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 4200 |
1506 | ARTH | 0 | 0 | ||||||
1507 | ARTHF | 500 | 28 5/8 | 28 3/8 | 29 1/8 | 28 | 28 5/8 | 29 | 486200 |
1508 | ARTL | 100 | 4 | 4 | 5 1/4 | 0 | |||
1509 | ARTM | 0 | 0 | ||||||
1510 | ARTMQ | 500 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
1511 | ARTN | 0 | 0 | ||||||
1512 | ARTNA | 1400 | 14.0000 | 0 | |||||
1513 | ARTS | 1300 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 2000 |
1514 | ARTSX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
1515 | ARTW | 500 | 4 3/4 | 4 1/4 | 5 1/4 | 0 | |||
1516 | ARTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.68 | 2.72 | 50 |
1517 | ARUGX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 |
1518 | ARV | 500 | 17 7/8 | 17 5/8 | 18 | 0 | |||
1519 | ARVI | 4500 | 11 1/2 | 12 1/4 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 17100 |
1520 | ARVX | 5000 | 6 3/4 | 6 3/8 | 6 3/4 | 0 | |||
1521 | ARW | 100 | 38 3/8 | 37 1/4 | 38 3/8 | 37 1/4 | 38 | 38 1/4 | 300 |
1522 | ARWKF | 0 | 0 | ||||||
1523 | ARWM | 2000 | 6.0000 | 4.5000 | 6.5000 | 0 | |||
1524 | ARX | 100 | 4 1/4 | 3 5/8 | 4 | 0 | |||
1525 | ARXA | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.3750 | 3.7500 | 1000 |
1526 | ARYN | 0 | 0 | ||||||
1527 | ARYT | 0 | 0 | ||||||
1528 | ARYTF | 300 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 3/4 | 300 |
1529 | AS | 200 | 6 | 5 3/4 | 6 1/4 | 0 | |||
1530 | ASA | 300 | 42 5/8 | 43 | 43 | 42 5/8 | 42 1/4 | 42 5/8 | 1900 |
1531 | ASAA | 9000 | 1 15/32 | 1 7/16 | 1 1/2 | 0 | |||
1532 | ASAI | 100 | 23 1/8 | 23 | 23 1/4 | 23 | 23 1/8 | 23 1/4 | 284300 |
1533 | ASARX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
1534 | ASAT | 1600 | 0.5000 | 0 | |||||
1535 | ASBC | 800 | 38 | 38 3/4 | 38 3/4 | 38 | 38 | 38 3/4 | 2600 |
1536 | ASBG | 28100 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1537 | ASBI | 200 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 200 |
1538 | ASBK | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 1/4 | 14 1/8 | 200 |
1539 | ASBP | 7400 | 15 3/4 | 15 1/4 | 16 | 0 | |||
1540 | ASC | 1000 | 25 3/8 | 25 3/4 | 25 3/4 | 25 3/8 | 25 1/4 | 25 5/8 | 4900 |
1541 | ASCA | 100 | 7 | 6 7/8 | 7 | 6 7/8 | 7 1/2 | 800 | |
1542 | ASCAX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.51 | 0 |
1543 | ASCBX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
1544 | ASCEX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
1545 | ASCO | 100 | 3 | 2 3/16 | 3 | 0 | |||
1546 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | |||
1547 | ASCP | 1500 | 2.0000 | 2.2500 | 2.2500 | 2.0000 | 1.8750 | 2.5000 | 3300 |
1548 | ASCPX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
1549 | ASD | 100 | 27 1/2 | 27 1/2 | 28 1/8 | 0 | |||
1550 | ASDBX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
1551 | ASDR | 1200 | 0.0001 | 0.0001 | 0.0040 | 0 | |||
1552 | ASDYX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.48 | 0 |
1553 | ASE | 100 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 100 | ||
1554 | ASEA | 0 | 0 | ||||||
1555 | ASEAY | 700 | 100 1/2 | 100 | 100 1/2 | 100 | 100 | 100 1/2 | 900 |
1556 | ASEC | 200 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 13700 |
1557 | ASEL | 1000 | 66.3750 | 0 | |||||
1558 | ASET | 500 | 0.3700 | 0.3700 | 0.4375 | 0 | |||
1559 | ASFC | 3000 | 44 5/8 | 44 7/8 | 45 | 44 5/8 | 44 5/8 | 45 | 65700 |
1560 | ASFI | 4000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 3/4 | 17500 |
1561 | ASFN | 2500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 13/16 | 6 | 2500 |
1562 | ASFT | 200 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 67200 |
1563 | ASG | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/2 | 1000 |
1564 | ASGIX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.90 | 0 |
1565 | ASGL | 0 | 0 | ||||||
1566 | ASGLY | 0 | 0 | ||||||
1567 | ASGMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.57 | 0 |
1568 | ASGN | 100 | 29 | 29 | 29 3/4 | 28 | 29 | 30 | 21900 |
1569 | ASGP | 400 | 1.2500 | 0 | |||||
1570 | ASGR | 2000 | 7 | 6 7/8 | 7 1/4 | 0 | |||
1571 | ASH | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | |||
1572 | ASHA | 200 | 5.2500 | 4.7500 | 5.2500 | 0 | |||
1573 | ASHC | 900 | 32 3/4 | 32 1/4 | 32 3/4 | 32 1/4 | 32 | 32 3/4 | 5200 |
1574 | ASHE | 1000 | 5 1/16 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 7300 |
1575 | ASHEW | 400 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 1/8 | 6600 |
1576 | ASHF | 0 | 0 | ||||||
1577 | ASHFY | 0 | 0 | ||||||
1578 | ASHG | 100 | 109.0000 | 0 | |||||
1579 | ASHW | 2000 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 71000 |
1580 | ASHp | 200 | 59 1/4 | 59 1/4 | 59 1/4 | 59 1/4 | 58 3/4 | 60 | 200 |
1581 | ASI | 1000 | 7/8 | 5/8 | 15/16 | 0 | |||
1582 | ASIA | 10000 | 6.3750 | 6.3750 | 6.3750 | 6.1250 | 6.1250 | 6.3750 | 86200 |
1583 | ASIFX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
1584 | ASII | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 1500 |
1585 | ASILU | 200 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 3100 |
1586 | ASIP | 0 | 0 | ||||||
1587 | ASIPY | 200 | 11 7/8 | 11 3/4 | 12 | 11 1/2 | 11 1/2 | 11 7/8 | 34800 |
1588 | ASITX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
1589 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | |||
1590 | ASIV | 0 | 0 | ||||||
1591 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | |||
1592 | ASKI | 0 | 0 | ||||||
1593 | ASKT | 0 | 0 | ||||||
1594 | ASKw | 0 | 0 | ||||||
1595 | ASLC | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1000 | ||
1596 | ASLM | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
1597 | ASLXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.33 | 5.47 | 761 |
1598 | ASM | 200 | 22 | 22 | 22 | 22 | 21 3/4 | 22 1/8 | 200 |
1599 | ASMA | 0 | 0 | ||||||
1600 | ASMAF | 0 | 0 | ||||||
1601 | ASMCX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 |
1602 | ASMD | 0 | 0 | ||||||
1603 | ASMDF | 0 | 0 | ||||||
1604 | ASMI | 0 | 0 | ||||||
1605 | ASMIF | 100 | 37 | 38 | 38 | 37 | 37 | 37 1/4 | 68900 |
1606 | ASML | 0 | 0 | ||||||
1607 | ASMLF | 1000 | 41 | 41 3/16 | 41 5/8 | 40 3/4 | 40 3/4 | 41 1/4 | 72700 |
1608 | ASMTX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
1609 | ASMUX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
1610 | ASN | 100 | 43 | 44 1/4 | 44 5/8 | 0 | |||
1611 | ASND | 30000 | 36 3/4 | 37 1/4 | 37 5/8 | 34 3/4 | 36 3/4 | 37 1/4 | 1499900 |
1612 | ASNI | 10000 | 0.6200 | 0.5625 | 1.0000 | 0 | |||
1613 | ASNP | 0 | 0 | ||||||
1614 | ASNT | 300 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 40700 |
1615 | ASNp | 2000 | 104 1/8 | 0 | |||||
1616 | ASNpB | 200 | 85 7/8 | 0 | |||||
1617 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | ||||
1618 | ASO | 100 | 37 5/8 | 37 3/8 | 37 5/8 | 37 3/8 | 37 1/4 | 37 7/8 | 700 |
1619 | ASOP | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | |||
1620 | ASP | 300 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
1621 | ASPH | 17000 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.1250 | 1.0000 | 17000 |
1622 | ASPN | 200 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
1623 | ASPT | 400 | 32 7/8 | 32 | 33 1/4 | 32 | 32 3/4 | 33 1/4 | 232400 |
1624 | ASPX | 100 | 15 3/4 | 15 7/8 | 16 1/8 | 15 3/4 | 15 3/4 | 15 7/8 | 51000 |
1625 | ASR | 300 | 16 1/8 | 16 3/8 | 16 7/8 | 0 | |||
1626 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
1627 | AST | 1000 | 8 5/16 | 8 1/4 | 8 9/16 | 0 | |||
1628 | ASTA | 300 | 8 7/8 | 8 3/4 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 41900 |
1629 | ASTAL | 70 | 33 | 33 | 34 | 0 | |||
1630 | ASTCX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
1631 | ASTD | 0 | 0 | ||||||
1632 | ASTDP | 0 | 0 | ||||||
1633 | ASTE | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/2 | 1100 |
1634 | ASTF | 400 | 37 7/8 | 36 1/2 | 38 | 36 1/2 | 37 1/4 | 38 | 122300 |
1635 | ASTI | 5000 | 0.4375 | 0.2500 | 0.4375 | 0 | |||
1636 | ASTK | 0 | 0 | ||||||
1637 | ASTO | 1000 | 0.8125 | 0 | |||||
1638 | ASTR | 100 | 5 5/8 | 5 5/8 | 5 7/8 | 0 | |||
1639 | ASTTX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.86 | 0 |
1640 | ASTX | 200 | 14 1/4 | 13 7/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 1000 |
1641 | ASTXW | 1200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 9/16 | 3700 |
1642 | ASTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.95 | 5.07 | 513 |
1643 | ASUR | 4000 | 5/8 | 9/16 | 3/4 | 0 | |||
1644 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
1645 | ASVI | 300 | 7 | 7 | 7 | 7 | 6 1/4 | 7 | 300 |
1646 | ASVR | 0 | 0 | ||||||
1647 | ASW | 500 | 1 3/4 | 0 | |||||
1648 | ASWC | 10000 | 0.2187 | 0.1875 | 0.2600 | 0 | |||
1649 | ASXI | 1200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
1650 | ASXw | 0 | 0 | ||||||
1651 | ASYS | 200 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 1000 |
1652 | ASYSW | 500 | 3 | 3 | 3 1/2 | 0 | |||
1653 | ASYT | 10000 | 28 5/8 | 29 | 30 | 27 1/2 | 28 1/2 | 30 | 58500 |
1654 | ASZ | 300 | 14 1/4 | 13 3/4 | 14 7/8 | 0 | |||
1655 | ASp | 400 | 24 | 24 | 24 | 24 | 500 | ||
1656 | ASpA | 100 | 47 3/8 | 0 | |||||
1657 | ASpB | 400 | 51 1/4 | 51 3/4 | 51 3/4 | 51 1/4 | 500 | ||
1658 | AT | 100 | 29 1/4 | 28 3/4 | 29 1/8 | 0 | |||
1659 | ATA | 500 | 5 | 4 7/8 | 5 3/8 | 0 | |||
1660 | ATAXZ | 1700 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 1700 |
1661 | ATC | 600 | 1 15/16 | 2 | 2 | 1 15/16 | 1 13/16 | 2 1/8 | 6200 |
1662 | ATCAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.66 | 0 |
1663 | ATCC | 2500 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.3750 | 0.5312 | 2500 |
1664 | ATCE | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 12 7/8 | 13 1/8 | 5900 |
1665 | ATCEL | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 7/8 | 800 |
1666 | ATCG | 42000 | 0.2550 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 1.0000 | 103800 |
1667 | ATCH | 1000 | 0.6250 | 0.4062 | 0.6250 | 0 | |||
1668 | ATCM | 0 | 0 | ||||||
1669 | ATCN | 100 | 3.5000 | 0 | |||||
1670 | ATCO | 20000 | 0.3850 | 0.4062 | 0.4062 | 0.3750 | 0.2812 | 0.4062 | 50000 |
1671 | ATCT | 800 | 5 15/16 | 5 3/4 | 5 15/16 | 5 3/4 | 5 13/16 | 5 15/16 | 5800 |
1672 | ATCU | 0 | 0 | ||||||
1673 | ATCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.89 | 2.93 | 399 |
1674 | ATD.A | 0 | 0 | ||||||
1675 | ATD.B | 0 | 0 | ||||||
1676 | ATE | 200 | 19 5/8 | 19 1/2 | 19 5/8 | 19 1/2 | 19 1/2 | 19 5/8 | 2000 |
1677 | ATEA | 300 | 21 | 21 | 21 | 21 | 21 | 21 1/2 | 1300 |
1678 | ATEBX | 0 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0 |
1679 | ATEC | 4500 | 1 | 31/32 | 1 | 31/32 | 31/32 | 1 | 51800 |
1680 | ATECW | 400 | 1/16 | 1/16 | 3/32 | 0 | |||
1681 | ATECX | 0 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0 |
1682 | ATEG | 200 | 9.7500 | 9.5625 | 9.8750 | 9.3750 | 9.3750 | 9.7500 | 13900 |
1683 | ATEL | 1700 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 | 14 3/4 | 1900 |
1684 | ATEST | 1000 | 11 3/4 | 11 5/8 | 11 7/8 | 0 | |||
1685 | ATEV | 200 | 8.3750 | 7.0000 | 8.3750 | 0 | |||
1686 | ATEX | 1000 | 2.2500 | 2.0000 | 3.0000 | 0 | |||
1687 | ATF | 200 | 89 1/8 | 0 | |||||
1688 | ATFBX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.65 | 0 |
1689 | ATG | 600 | 19 3/8 | 19 3/8 | 19 1/2 | 19 3/8 | 19 | 19 1/2 | 1300 |
1690 | ATGBX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
1691 | ATGI | 500 | 8 7/8 | 9 1/4 | 9 1/4 | 8 5/8 | 8 5/8 | 8 7/8 | 42900 |
1692 | ATGRX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.67 | 0 |
1693 | ATGTX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 |
1694 | ATGp | 500 | 25 3/4 | 0 | |||||
1695 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | ||||
1696 | ATH | 2200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 2200 | ||
1697 | ATHM | 3000 | 0.0010 | 0 | |||||
1698 | ATHN | 2000 | 11 1/4 | 10 7/8 | 11 3/8 | 10 3/4 | 11 1/8 | 11 3/8 | 358400 |
1699 | ATHR | 700 | 1.3750 | 1.3750 | 1.8125 | 0 | |||
1700 | ATI | 100 | 26 3/8 | 26 3/8 | 26 5/8 | 26 3/8 | 26 3/8 | 26 3/4 | 1300 |
1701 | ATIN | 0 | 0 | ||||||
1702 | ATINX | 0 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | 0 |
1703 | ATIS | 900 | 9 3/4 | 9 3/4 | 10 | 9 1/2 | 9 3/4 | 10 | 94400 |
1704 | ATIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.90 | 5.02 | 2597 |
1705 | ATK | 100 | 50 7/8 | 46 3/8 | 47 1/8 | 0 | |||
1706 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
1707 | ATKN | 1000 | 10 1/16 | 9 1/2 | 10 1/2 | 0 | |||
1708 | ATL | 400 | 10 5/8 | 11 | 11 | 10 5/8 | 1000 | ||
1709 | ATLA | 3000 | 11/16 | 3/4 | 25/32 | 21/32 | 21/32 | 11/16 | 51000 |
1710 | ATLC | 1000 | 6 3/4 | 6 5/8 | 6 7/8 | 6 1/8 | 6 1/8 | 6 3/4 | 65400 |
1711 | ATLCM | 0 | 0 | ||||||
1712 | ATLCN | 100 | 52.8750 | 0 | |||||
1713 | ATLCP | 100 | 99.0000 | 0 | |||||
1714 | ATLCU | 1000 | 11 1/2 | 9 5/8 | 11 3/4 | 9 5/8 | 10 3/4 | 11 1/2 | 41400 |
1715 | ATLCW | 1000 | 3 7/8 | 3 5/8 | 4 3/8 | 3 1/4 | 3 7/8 | 4 3/8 | 234000 |
1716 | ATLD | 4800 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
1717 | ATLI | 100 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/2 | 22 1/2 | 23 | 98700 |
1718 | ATLL | 0 | 0 | ||||||
1719 | ATLS | 100 | 15 1/4 | 16 | 16 | 15 | 15 | 15 1/4 | 15000 |
1720 | ATLV | 500 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | 500 | ||
1721 | ATMI | 400 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 128900 |
1722 | ATML | 200 | 22 1/8 | 21 1/2 | 22 1/4 | 21 | 21 7/8 | 22 1/8 | 2100900 |
1723 | ATNG | 300 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/2 | 22 | 500 |
1724 | ATNI | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 | 100 |
1725 | ATNN | 1600 | 0.0001 | 0 | |||||
1726 | ATNXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.62 | 5.78 | 2520 |
1727 | ATO | 100 | 22 7/8 | 22 1/2 | 23 | 0 | |||
1728 | ATOG | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 5/8 | 2000 |
1729 | ATOY | 2300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 2300 |
1730 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | |||
1731 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | |||
1732 | ATP | 1000 | 7 7/8 | 7 3/4 | 8 1/4 | 0 | |||
1733 | ATPC | 1000 | 4 3/8 | 4 3/16 | 4 3/4 | 0 | |||
1734 | ATPI | 3000 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
1735 | ATPTZ | 25400 | 0.0300 | 0 | |||||
1736 | ATR | 4500 | 36 1/2 | 35 3/4 | 36 1/8 | 0 | |||
1737 | ATRE | 13000 | 9/32 | 5/16 | 5/16 | 9/32 | 1/4 | 5/16 | 29500 |
1738 | ATRI | 0 | 0 | ||||||
1739 | ATRIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
1740 | ATRM | 1200 | 18 | 18 1/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 16000 |
1741 | ATRO | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 200 |
1742 | ATROB | 600 | 3.5000 | 0 | |||||
1743 | ATRX | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 3200 |
1744 | ATS | 1000 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 7/16 | 3 5/8 | 1000 |
1745 | ATSB | 100 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | |||
1746 | ATSI | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/4 | 100500 |
1747 | ATSIW | 4000 | 1 | 1 | 1 | 1 | 15/16 | 1 | 14000 |
1748 | ATSM | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1875 | 500 |
1749 | ATSP | 300 | 6 3/4 | 6 3/4 | 8 1/4 | 0 | |||
1750 | ATST | 0 | 0 | ||||||
1751 | ATSW | 900 | 33 1/2 | 33 1/4 | 33 1/2 | 33 1/4 | 33 1/4 | 33 3/4 | 100500 |
1752 | ATSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.72 | 4.83 | 5333 |
1753 | ATTC | 400 | 1/2 | 1/2 | 11/16 | 0 | |||
1754 | ATTM | 0 | 0 | ||||||
1755 | ATTNF | 0 | 0 | ||||||
1756 | ATTS | 1200 | 12.0000 | 0 | |||||
1757 | ATTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.79 | 4.90 | 2142 |
1758 | ATV | 200 | 2 | 2 | 2 | 2 | 2200 | ||
1759 | ATVC | 400 | 27 1/8 | 27 1/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/8 | 9700 |
1760 | ATVCG | 40 | 138 1/4 | 136 | 137 | 0 | |||
1761 | ATVI | 500 | 10 7/16 | 10 3/8 | 10 3/4 | 10 1/8 | 10 1/8 | 10 1/2 | 56900 |
1762 | ATWD | 1000 | 24 7/8 | 24 1/2 | 24 7/8 | 24 1/2 | 24 1/2 | 25 | 2300 |
1763 | ATX/A | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 15 3/8 | 300 |
1764 | ATXA | 0 | 0 | ||||||
1765 | ATXI | 1000 | 25/32 | 25/32 | 25/32 | 25/32 | 23/32 | 25/32 | 1000 |
1766 | ATY | 500 | 15 1/8 | 16 5/8 | 17 | 0 | |||
1767 | ATYG | 1500 | 0.6250 | 0.5000 | 2.8750 | 0 | |||
1768 | ATp | 100 | 145 1/4 | 0 | |||||
1769 | AU/WS | 1000 | 1/8 | 0 | |||||
1770 | AUA | 0 | 181.54 | 180.11 | 182.07 | 180.11 | 0 | ||
1771 | AUB | 0 | 180.92 | 179.34 | 181.33 | 179.34 | 0 | ||
1772 | AUBN | 200 | 20 1/8 | 19 | 20 1/4 | 0 | |||
1773 | AUCKF | 0 | 0 | ||||||
1774 | AUCM | 1000 | 2.3750 | 2.1250 | 2.8750 | 0 | |||
1775 | AUD | 100 | 38 7/8 | 38 5/8 | 38 7/8 | 38 5/8 | 38 3/4 | 39 1/8 | 400 |
1776 | AUDK | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 300 |
1777 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | ||||
1778 | AUFD | 2500 | 0.0100 | 0 | |||||
1779 | AUG | 300 | 17 1/8 | 15 3/4 | 16 1/4 | 0 | |||
1780 | AUGI | 3500 | 3 7/16 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 7000 |
1781 | AUGIW | 500 | 3/4 | 3/4 | 1 1/8 | 0 | |||
1782 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | |||
1783 | AUIQE | 0 | 0 | ||||||
1784 | AULT | 900 | 3 3/4 | 3 7/16 | 3 3/4 | 3 7/16 | 3 1/2 | 3 3/4 | 16000 |
1785 | AUMI | 0 | 0 | ||||||
1786 | AUMN | 40000 | 0.2343 | 0.2500 | 0.6250 | 0 | |||
1787 | AUMY | 20000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0150 | 0.0400 | 195000 |
1788 | AUR | 2500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2500 | ||
1789 | AURA | 1000 | 4 5/8 | 5 1/16 | 5 1/16 | 4 5/8 | 4 5/8 | 4 3/4 | 276400 |
1790 | AURM | 400 | 0.2500 | 0 | |||||
1791 | AURT | 10000 | 11/32 | 11/32 | 3/8 | 11/32 | 11/32 | 3/8 | 33000 |
1792 | AUS | 0 | 1 3/8 | 2 | 0 | ||||
1793 | AUST | 1000 | 1 | 3/4 | 1 | 0 | |||
1794 | AUSXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.76 | 4.87 | 420 |
1795 | AUTBX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
1796 | AUTC | 2000 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
1797 | AUTLX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.29 | 0 |
1798 | AUTO | 2000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/8 | 11500 |
1799 | AUTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.45 | 4.55 | 24 |
1800 | AUWD | 0 | 0 | ||||||
1801 | AUX | 0 | 181.14 | 179.66 | 181.77 | 179.66 | 0 | ||
1802 | AUXI | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1400 | 0.5000 | 5000 |
1803 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | |||
1804 | AUpB | 200 | 61 3/4 | 61 3/4 | 61 3/4 | 61 3/4 | 200 | ||
1805 | AVAIX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 |
1806 | AVAL | 0 | 0 | ||||||
1807 | AVALP | 0 | 0 | ||||||
1808 | AVAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.81 | 2.85 | 866 |
1809 | AVBC | 140000 | 0.0050 | 0.0010 | 0.0070 | 0 | |||
1810 | AVBS | 100 | 0.0150 | 0.0150 | 0.0700 | 0 | |||
1811 | AVC | 100 | 11 5/8 | 11 7/8 | 12 1/4 | 0 | |||
1812 | AVCC | 1000 | 1 | 1 1/32 | 1 1/32 | 1 | 31/32 | 1 1/16 | 2400 |
1813 | AVCP | 0 | 0 | ||||||
1814 | AVCT | 0 | 0 | ||||||
1815 | AVDL | 1400 | 15 1/16 | 14 7/8 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 8400 |
1816 | AVE | 100 | 15 7/8 | 15 1/4 | 15 3/4 | 0 | |||
1817 | AVEC | 1000 | 15 1/2 | 15 1/2 | 15 7/8 | 15 1/4 | 15 1/2 | 15 7/8 | 37200 |
1818 | AVED | 1000 | 0.1000 | 0.1000 | 0.1600 | 0 | |||
1819 | AVEQX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
1820 | AVF | 1000 | 3/4 | 9/16 | 13/16 | 0 | |||
1821 | AVFAP | 0 | 0 | ||||||
1822 | AVFIP | 300 | 1 7/8 | 1 7/8 | 2 7/8 | 0 | |||
1823 | AVGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.90 | 5.03 | 1789 |
1824 | AVIC | 0 | 0 | ||||||
1825 | AVID | 500 | 18 | 18 3/4 | 18 3/4 | 18 | 18 | 18 3/8 | 102500 |
1826 | AVIE | 1500 | 0.6250 | 0.6250 | 1.1250 | 0 | |||
1827 | AVINX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
1828 | AVIT | 10000 | 3/8 | 5/16 | 13/32 | 0 | |||
1829 | AVITL | 1000 | 0.0010 | 0 | |||||
1830 | AVITW | 1400 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 1400 |
1831 | AVITZ | 500 | 0.0010 | 0 | |||||
1832 | AVL | 300 | 8 5/8 | 8 5/8 | 9 | 0 | |||
1833 | AVLBX | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0 |
1834 | AVLFX | 0 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 27.22 | 0 |
1835 | AVLS | 700 | 3.8750 | 3.0000 | 3.9375 | 3.0000 | 2.5000 | 3.0000 | 5600 |
1836 | AVM | 100 | 28 1/8 | 0 | |||||
1837 | AVMI | 500 | 3.0000 | 3.0000 | 3.2500 | 0 | |||
1838 | AVMT | 0 | 0 | ||||||
1839 | AVMXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.24 | 5.38 | 976 |
1840 | AVN | 300 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 3/8 | 300 |
1841 | AVND | 7500 | 14 5/16 | 14 1/4 | 14 5/16 | 14 1/4 | 14 1/4 | 14 7/8 | 28000 |
1842 | AVNP | 0 | 0 | ||||||
1843 | AVNT | 2000 | 15 3/8 | 15 3/4 | 16 | 15 1/4 | 15 1/4 | 15 3/4 | 69300 |
1844 | AVOC | 700 | 6.7500 | 5.8750 | 6.7500 | 0 | |||
1845 | AVOT | 2000 | 0.0005 | 0 | |||||
1846 | AVP | 600 | 73 3/8 | 73 3/8 | 73 3/8 | 73 3/8 | 73 1/4 | 74 | 600 |
1847 | AVRT | 300 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/8 | 300 |
1848 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | |||
1849 | AVRTW | 3900 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 4900 |
1850 | AVRY | 0 | 0 | ||||||
1851 | AVSS | 200 | 0.8125 | 0.8125 | 1.0000 | 0 | |||
1852 | AVSSP | 5300 | 2.5000 | 0 | |||||
1853 | AVSY | 4900 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
1854 | AVT | 200 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 7/8 | 40 1/2 | 200 |
1855 | AVTC | 100 | 13 3/4 | 14 | 14 | 13 3/8 | 13 5/8 | 14 | 11800 |
1856 | AVTFX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
1857 | AVTIE | 400 | 0.0300 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.0600 | 90400 |
1858 | AVTR | 100 | 34 1/4 | 33 1/4 | 34 1/4 | 33 1/4 | 33 1/4 | 34 1/4 | 700 |
1859 | AVV | 200 | 4 5/8 | 0 | |||||
1860 | AVV.E | 0 | 0 | ||||||
1861 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
1862 | AVX | 2000 | 22 3/4 | 22 1/4 | 22 3/4 | 22 | 22 5/8 | 22 7/8 | 2800 |
1863 | AVY | 100 | 48 5/8 | 48 1/4 | 48 5/8 | 0 | |||
1864 | AW | 400 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 3/8 | 3 | 2000 |
1865 | AWA | 100 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/8 | 100 |
1866 | AWA.W | 0 | 0 | ||||||
1867 | AWA/WS | 100 | 8 1/4 | 6 1/2 | 6 7/8 | 0 | |||
1868 | AWCI | 5000 | 2 31/64 | 2 31/64 | 2 31/64 | 2 31/64 | 2 7/16 | 2 5/8 | 5000 |
1869 | AWCSA | 500 | 1 11/16 | 1 9/16 | 1 11/16 | 0 | |||
1870 | AWEC | 2000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
1871 | AWF | 700 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 1/8 | 700 |
1872 | AWG | 500 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | |||
1873 | AWII | 10000 | 4 1/16 | 4 | 4 1/4 | 0 | |||
1874 | AWIN | 1500 | 6 7/8 | 6 15/16 | 7 | 6 7/8 | 6 7/8 | 7 | 12700 |
1875 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
1876 | AWK | 500 | 37 1/4 | 36 3/4 | 37 3/4 | 36 3/4 | 37 | 37 3/8 | 900 |
1877 | AWKR | 0 | 0 | ||||||
1878 | AWKpA | 100 | 18 1/2 | 0 | |||||
1879 | AWKpB | 100 | 17 7/8 | 0 | |||||
1880 | AWOR | 67100 | 0.0200 | 0.0200 | 0.0350 | 0 | |||
1881 | AWPAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.26 | 0 |
1882 | AWPBX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
1883 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | |||
1884 | AWRY | 0 | 0 | ||||||
1885 | AWS | 200 | 7 1/2 | 0 | |||||
1886 | AWSHX | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 22.67 | 0 |
1887 | AWSY | 100 | 4.5000 | 4.6250 | 5.2500 | 0 | |||
1888 | AWT | 500 | 7 7/16 | 7 3/16 | 7 1/2 | 0 | |||
1889 | AWTCG | 15 | 85 | 85 | 87 1/2 | 0 | |||
1890 | AX | 3000 | 11 5/8 | 11 3/8 | 11 5/8 | 0 | |||
1891 | AXAS | 18000 | 7 1/2 | 7 1/8 | 7 3/4 | 0 | |||
1892 | AXD | 100 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 100 | ||
1893 | AXD.A | 0 | 0 | ||||||
1894 | AXE | 100 | 18 3/4 | 18 1/4 | 18 5/8 | 0 | |||
1895 | AXE.A | 0 | 0 | ||||||
1896 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | ||||
1897 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
1898 | AXLE | 1500 | 5 | 5 | 5 1/16 | 5 | 5 | 5 1/8 | 54400 |
1899 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | |||
1900 | AXLEW | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 6500 |
1901 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | |||
1902 | AXN | 0 | 0 | ||||||
1903 | AXO | 600 | 8 5/16 | 0 | |||||
1904 | AXP | 100 | 39 1/4 | 39 1/8 | 39 3/8 | 39 1/8 | 39 1/4 | 39 3/4 | 4600 |
1905 | AXPC | 0 | 0 | ||||||
1906 | AXPO | 0 | 0 | ||||||
1907 | AXPR | 0 | 0 | ||||||
1908 | AXR | 1000 | 5 3/4 | 4 7/8 | 5 3/4 | 0 | |||
1909 | AXSS | 300 | 1.7500 | 1.2500 | 2.0000 | 0 | |||
1910 | AXT | 1800 | 10 1/2 | 10 5/8 | 11 1/8 | 0 | |||
1911 | AXXI | 5000 | 0.5000 | 0.2500 | 1.1250 | 0 | |||
1912 | AXpC | 100 | 25 3/4 | 0 | |||||
1913 | AXw | 0 | 0 | ||||||
1914 | AYD | 400 | 15 | 14 7/8 | 15 1/2 | 0 | |||
1915 | AYN | 100 | 61 1/4 | 0 | |||||
1916 | AYP | 300 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/8 | 28 3/8 | 300 |
1917 | AZ | 600 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
1918 | AZ.W | 0 | 0 | ||||||
1919 | AZ/WS | 400 | 3/4 | 3/4 | 3/4 | 3/4 | 400 | ||
1920 | AZA | 300 | 25 5/8 | 25 1/2 | 25 5/8 | 25 3/8 | 25 1/2 | 25 3/4 | 3700 |
1921 | AZBK | 0 | 0 | ||||||
1922 | AZBKP | 300 | 25.7500 | 0 | |||||
1923 | AZC | 100 | 13/16 | 11/16 | 1 1/8 | 0 | |||
1924 | AZCE | 6000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
1925 | AZD | 1000 | 28 | 27 7/8 | 28 | 27 7/8 | 2100 | ||
1926 | AZE/A | 45000 | 39 1/2 | 0 | |||||
1927 | AZE/B | 1000 | 39 1/4 | 0 | |||||
1928 | AZEA | 0 | 0 | ||||||
1929 | AZIC | 4000 | 2 1/8 | 2 | 2 1/8 | 2 | 1 7/8 | 2 1/8 | 7900 |
1930 | AZL | 5000 | 4 15/16 | 0 | |||||
1931 | AZLC | 100 | 51.0000 | 51.0000 | 60.0000 | 0 | |||
1932 | AZO | 100 | 25 3/4 | 25 3/4 | 25 1/2 | 25 7/8 | 100 | ||
1933 | AZPN | 400 | 39 1/2 | 38 | 39 7/8 | 36 1/2 | 38 1/4 | 39 | 187000 |
1934 | AZR | 200 | 7 3/4 | 8 1/8 | 8 3/8 | 0 | |||
1935 | AZTC | 2000 | 4 5/8 | 4 5/8 | 5 | 0 | |||
1936 | AZTFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.08 | 0 |
1937 | B | 100 | 36 1/8 | 0 | |||||
1938 | B.AYL | 0 | 0 | ||||||
1939 | B.BBL | 0 | 0 | ||||||
1940 | B.BCM | 0 | 0 | ||||||
1941 | B.BEC | 0 | 0 | ||||||
1942 | B.BEL | 0 | 0 | ||||||
1943 | B.CBR | 0 | 0 | ||||||
1944 | B.DEF | 0 | 0 | ||||||
1945 | B.GBL | 0 | 0 | ||||||
1946 | B.GLA | 0 | 0 | ||||||
1947 | B.GRP | 0 | 0 | ||||||
1948 | B.IBR | 0 | 0 | ||||||
1949 | B.KBB | 0 | 0 | ||||||
1950 | B.PET | 0 | 0 | ||||||
1951 | B.PTC | 0 | 0 | ||||||
1952 | B.PWF | 0 | 0 | ||||||
1953 | B.SAB | 0 | 0 | ||||||
1954 | B.SGL | 0 | 0 | ||||||
1955 | B.SOL | 0 | 0 | ||||||
1956 | B.TRB | 0 | 0 | ||||||
1957 | BA | 500 | 77 1/2 | 77 3/8 | 78 | 76 5/8 | 76 | 78 1/4 | 12200 |
1958 | BAAG | 0 | 0 | ||||||
1959 | BAAGY | 0 | 0 | ||||||
1960 | BAAN | 0 | 0 | ||||||
1961 | BAANF | 2000 | 41 3/8 | 41 1/2 | 41 3/4 | 41 1/4 | 41 1/4 | 41 5/8 | 46400 |
1962 | BAAP | 0 | 0 | ||||||
1963 | BAAPY | 0 | 0 | ||||||
1964 | BAAT | 8300 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1100 | 0.1500 | 8300 |
1965 | BAB | 100 | 76 3/4 | 75 1/4 | 75 3/4 | 0 | |||
1966 | BABC | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 1/4 | 1000 |
1967 | BABEX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 |
1968 | BABIX | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0 |
1969 | BABSX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
1970 | BAC | 100 | 60 | 60 1/2 | 60 1/2 | 60 | 59 7/8 | 60 1/4 | 11100 |
1971 | BACD | 0 | 0 | ||||||
1972 | BACDA | 0 | 0 | ||||||
1973 | BACH | 100 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 37000 |
1974 | BACpA | 100 | 48 1/8 | 48 1/4 | 48 1/4 | 48 1/8 | 200 | ||
1975 | BACpB | 17400 | 90 3/4 | 0 | |||||
1976 | BACpF | 100 | 25 3/4 | 25 9/16 | 25 3/4 | 25 9/16 | 65500 | ||
1977 | BACpH | 900 | 26 | 26 | 26 | 26 | 1500 | ||
1978 | BACpJ | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 900 | ||
1979 | BACpK | 100 | 25 3/4 | 26 | 26 | 25 3/4 | 900 | ||
1980 | BACpL | 20000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 20000 | ||
1981 | BACpM | 500 | 25 3/4 | 0 | |||||
1982 | BACpN | 2000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 2300 | ||
1983 | BAE | 200 | 23 3/8 | 22 1/8 | 22 3/4 | 0 | |||
1984 | BAETX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 |
1985 | BAGL | 200 | 5 9/16 | 5 1/4 | 5 9/16 | 5 1/4 | 5 1/4 | 5 3/4 | 13000 |
1986 | BAI | 0 | 0 | ||||||
1987 | BAIB | 10000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 21600 |
1988 | BAINX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 |
1989 | BAIPQ | 0 | 0 | ||||||
1990 | BAKE | 1700 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/4 | 1700 |
1991 | BAKGX | 0 | 0 | ||||||
1992 | BAKR | 5000 | 0.0200 | 0 | |||||
1993 | BALB | 1000 | 0.6250 | 0.5000 | 0.8125 | 0 | |||
1994 | BALJ | 5000 | 0.0001 | 0 | |||||
1995 | BALL | 200 | 41.5000 | 0 | |||||
1996 | BALTX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 |
1997 | BALX | 1100 | 14.5000 | 14.5000 | 15.7500 | 0 | |||
1998 | BAM | 500 | 1 1/8 | 13/16 | 1 1/16 | 0 | |||
1999 | BAMM | 11400 | 10 | 10 | 10 | 9 7/8 | 9 7/8 | 10 | 36500 |
2000 | BAN | 500 | 8 9/16 | 5 5/8 | 6 1/8 | 0 | |||
2001 | BANC | 200 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 | 16 3/4 | 1200 |
2002 | BANF | 700 | 21 1/4 | 20 1/2 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 1900 |
2003 | BANGM | 0 | 0 | ||||||
2004 | BANGP | 100 | 47.5000 | 0 | |||||
2005 | BANK | 0 | 996.98 | 991.78 | 997.61 | 991.36 | 0 | ||
2006 | BANW | 0 | 0 | ||||||
2007 | BAOA | 10000 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 0.3125 | 0.3750 | 10000 |
2008 | BAP | 300 | 17 1/8 | 0 | |||||
2009 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | |||
2010 | BAR | 100 | 4 1/8 | 6 3/8 | 6 7/8 | 0 | |||
2011 | BARAX | 0 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0 |
2012 | BARD | 0 | 0 | ||||||
2013 | BARE | 800 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 15300 |
2014 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
2015 | BARIX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.00 | 0 |
2016 | BARK | 0 | 0 | ||||||
2017 | BARR | 600 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 3800 |
2018 | BARRD | 0 | 0 | ||||||
2019 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | |||
2020 | BARY | 3000 | 3 7/16 | 3 1/2 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 17100 |
2021 | BARYW | 1500 | 1/4 | 1/4 | 3/4 | 0 | |||
2022 | BARZ | 300 | 16 3/4 | 16 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 4300 |
2023 | BAS | 500 | 22 1/4 | 22 1/8 | 22 1/2 | 0 | |||
2024 | BASE | 0 | 0 | ||||||
2025 | BASEA | 500 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 1300 |
2026 | BASEB | 600 | 11 1/2 | 11 1/4 | 12 | 0 | |||
2027 | BASF | 0 | 0 | ||||||
2028 | BASFY | 0 | 0 | ||||||
2029 | BASL | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
2030 | BASTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
2031 | BAT | 100 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
2032 | BATH | 100 | 63.0000 | 0 | |||||
2033 | BATT | 40000 | 0.0550 | 0.0550 | 0.0650 | 0.0550 | 0.0550 | 0.0650 | 171000 |
2034 | BAX | 200 | 42 1/8 | 41 1/2 | 42 1/8 | 41 1/2 | 41 3/4 | 42 3/8 | 4000 |
2035 | BAXN | 0 | 0 | ||||||
2036 | BAXS | 0 | 0 | ||||||
2037 | BAYU | 0 | 0 | ||||||
2038 | BAYXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.19 | 5.33 | 1645 |
2039 | BAYZ | 0 | 0 | ||||||
2040 | BAYZY | 0 | 0 | ||||||
2041 | BBA | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/8 | 200 |
2042 | BBALX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
2043 | BBBBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
2044 | BBBY | 1000 | 35 1/4 | 33 5/8 | 35 5/8 | 33 5/16 | 35 | 35 1/8 | 678900 |
2045 | BBC | 200 | 25 3/4 | 25 5/8 | 26 | 0 | |||
2046 | BBCB | 0 | 0 | ||||||
2047 | BBCBY | 0 | 0 | ||||||
2048 | BBD.A | 0 | 0 | ||||||
2049 | BBD.B | 0 | 0 | ||||||
2050 | BBDR | 1000 | 0.1000 | 0 | |||||
2051 | BBDSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
2052 | BBDXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.64 | 4.76 | 589 |
2053 | BBGIX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
2054 | BBGLX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
2055 | BBGVX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
2056 | BBHF | 300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/4 | 8 1/2 | 300 |
2057 | BBI | 5000 | 58 7/8 | 55 1/2 | 56 | 0 | |||
2058 | BBIC | 0 | 0 | ||||||
2059 | BBIEX | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0 |
2060 | BBIFX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
2061 | BBIO | 0 | 0 | ||||||
2062 | BBIOY | 200 | 54 1/4 | 54 1/4 | 56 1/2 | 0 | |||
2063 | BBISX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
2064 | BBIpA | 100 | 110 | 0 | |||||
2065 | BBKS | 100 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 100 |
2066 | BBMIX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 |
2067 | BBN | 1500 | 37 3/8 | 35 7/8 | 36 3/8 | 0 | |||
2068 | BBNK | 600 | 89 1/2 | 88 3/4 | 89 3/4 | 88 3/4 | 89 1/4 | 89 1/2 | 283600 |
2069 | BBNTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
2070 | BBON | 2700 | 26.0000 | 0 | |||||
2071 | BBOSX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
2072 | BBOX | 50000 | 13 7/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 199700 |
2073 | BBPAX | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0 |
2074 | BBPC | 0 | 0 | ||||||
2075 | BBQGX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
2076 | BBR.A | 0 | 0 | ||||||
2077 | BBRC | 500 | 22 | 21 3/4 | 22 | 21 | 21 1/4 | 22 | 38200 |
2078 | BBS | 0 | 327.08 | 0 | |||||
2079 | BBSEX | 0 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0 |
2080 | BBSGX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
2081 | BBSI | 1500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 3200 |
2082 | BBT | 700 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 7/8 | 700 |
2083 | BBTK | 400 | 17 1/4 | 17 1/2 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 15500 |
2084 | BBUSX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 |
2085 | BBV | 100 | 32 1/8 | 35 1/2 | 36 1/8 | 0 | |||
2086 | BBY | 100 | 13 1/4 | 13 1/2 | 14 | 13 1/4 | 13 1/8 | 13 1/2 | 5200 |
2087 | BBYL | 0 | 0 | ||||||
2088 | BBYR | 0 | 0 | ||||||
2089 | BBYpM | 100 | 32 3/4 | 32 7/8 | 32 7/8 | 32 3/4 | 700 | ||
2090 | BC | 800 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 22 | 22 3/8 | 800 |
2091 | BCAM | 2400 | 1 | 1 1/32 | 1 1/32 | 1 | 1 | 1 1/32 | 31000 |
2092 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | |||
2093 | BCAMZ | 7000 | 3/8 | 3/8 | 1/2 | 0 | |||
2094 | BCAT | 0 | 0 | ||||||
2095 | BCATF | 0 | 0 | ||||||
2096 | BCB | 0 | 0 | ||||||
2097 | BCBF | 200 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 200 |
2098 | BCBp | 700 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 1400 | ||
2099 | BCBpC | 300 | 28 7/8 | 0 | |||||
2100 | BCBpD | 500 | 29 | 29 | 29 | 29 | 2500 | ||
2101 | BCC | 200 | 34 1/4 | 34 | 34 1/4 | 34 | 34 | 34 1/2 | 900 |
2102 | BCCpF | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 800 | ||
2103 | BCCpG | 200 | 29 3/4 | 0 | |||||
2104 | BCDFX | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 24.83 | 0 |
2105 | BCDO | 1300 | 3.0000 | 0 | |||||
2106 | BCE | 100 | 35 1/8 | 35 1/8 | 35 1/2 | 0 | |||
2107 | BCEM | 0 | 0 | ||||||
2108 | BCEMF | 0 | 0 | ||||||
2109 | BCEP | 0 | 0 | ||||||
2110 | BCF | 500 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
2111 | BCH | 200 | 10 5/8 | 9 7/8 | 10 1/4 | 0 | |||
2112 | BCHM | 1000 | 4.7500 | 3.7500 | 4.8750 | 0 | |||
2113 | BCHP | 700 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 74200 |
2114 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | |||
2115 | BCHTX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
2116 | BCHX | 0 | 0 | ||||||
2117 | BCHXF | 100 | 37 | 37 3/4 | 38 | 36 7/8 | 37 | 37 1/4 | 134100 |
2118 | BCHYX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 |
2119 | BCIHP | 0 | 0 | ||||||
2120 | BCINX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
2121 | BCIS | 2000 | 3 | 2 5/8 | 3 | 2 5/8 | 2 3/4 | 3 1/8 | 2200 |
2122 | BCITX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
2123 | BCKB | 500 | 16.7500 | 0 | |||||
2124 | BCL | 200 | 13 1/2 | 12 7/8 | 13 3/8 | 0 | |||
2125 | BCLTX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
2126 | BCLXX | 0 | 0 | ||||||
2127 | BCMD | 100 | 1 3/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 800 |
2128 | BCMFX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
2129 | BCMP | 0 | 0 | ||||||
2130 | BCMPY | 15000 | 16 5/8 | 16 1/4 | 16 3/4 | 16 1/4 | 16 3/8 | 17 | 153600 |
2131 | BCN | 100 | 23 5/8 | 23 1/2 | 24 1/8 | 0 | |||
2132 | BCNB | 0 | 0 | ||||||
2133 | BCO | 100 | 10 5/8 | 9 1/2 | 10 1/4 | 0 | |||
2134 | BCOM | 300 | 12 3/4 | 12 | 12 3/4 | 0 | |||
2135 | BCOMP | 1000 | 13.1250 | 13.0000 | 14.5000 | 0 | |||
2136 | BCOMZ | 2000 | 1.2500 | 0 | |||||
2137 | BCP | 500 | 8 3/4 | 0 | |||||
2138 | BCR | 400 | 29 7/8 | 29 1/2 | 30 1/8 | 0 | |||
2139 | BCRH | 12000 | 0.1875 | 0.1875 | 0.3437 | 0 | |||
2140 | BCRI | 0 | 0 | ||||||
2141 | BCRX | 1000 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 1/2 | 9 3/4 | 3200 |
2142 | BCS | 100 | 47 1/2 | 45 5/8 | 46 3/8 | 0 | |||
2143 | BCS.A | 0 | 0 | ||||||
2144 | BCS.B | 0 | 0 | ||||||
2145 | BCSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
2146 | BCSV | 400 | 8.0000 | 0 | |||||
2147 | BCSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.96 | 5.08 | 1305 |
2148 | BCT | 2000 | 11 1/2 | 0 | |||||
2149 | BCTI | 5000 | 4 | 4 | 4 | 4 | 3 5/8 | 4 | 5000 |
2150 | BCTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.99 | 3.04 | 4207 |
2151 | BCU | 200 | 13 7/8 | 14 | 14 | 13 7/8 | 13 5/8 | 14 | 1600 |
2152 | BCUM | 0 | 0 | ||||||
2153 | BCV | 500 | 23 | 0 | |||||
2154 | BCYR | 100 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 4300 |
2155 | BDAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.44 | 5.68 | 28551 |
2156 | BDCO | 1000 | 13/32 | 13/32 | 13/32 | 13/32 | 11/32 | 13/32 | 1000 |
2157 | BDF | 300 | 21 3/8 | 0 | |||||
2158 | BDG/A | 300 | 50 3/4 | 52 5/8 | 53 1/8 | 0 | |||
2159 | BDGA | 0 | 0 | ||||||
2160 | BDGE | 100 | 44.0000 | 0 | |||||
2161 | BDGT | 0 | 0 | ||||||
2162 | BDGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.69 | 4.80 | 1989 |
2163 | BDIS | 500 | 3.5000 | 3.5000 | 4.0000 | 0 | |||
2164 | BDJI | 1700 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 1/4 | 4700 |
2165 | BDK | 100 | 31 3/4 | 32 3/4 | 32 3/4 | 31 5/8 | 30 3/4 | 31 7/8 | 3600 |
2166 | BDL | 500 | 3 7/8 | 0 | |||||
2167 | BDLAX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 |
2168 | BDMI | 800 | 26 | 26 3/4 | 26 3/4 | 26 | 26 | 26 3/4 | 62500 |
2169 | BDMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.83 | 4.94 | 10418 |
2170 | BDN | 100 | 3 9/16 | 0 | |||||
2171 | BDNV | 0 | 0 | ||||||
2172 | BDNXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.74 | 2.78 | 619 |
2173 | BDPC | 1100 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
2174 | BDPCP | 0 | 0 | ||||||
2175 | BDR | 100 | 9 1/2 | 0 | |||||
2176 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | |||
2177 | BDSP | 0 | 0 | ||||||
2178 | BDSPY | 0 | 0 | ||||||
2179 | BDT | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 5/8 | 200 |
2180 | BDTC | 1000 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 21900 |
2181 | BDTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.84 | 2.88 | 2241 |
2182 | BDVAX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
2183 | BDWA | 4000 | 0.0001 | 0 | |||||
2184 | BDX | 7800 | 74 3/8 | 74 5/8 | 75 1/4 | 0 | |||
2185 | BDY | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 7/8 | 18 3/8 | 500 |
2186 | BDYN | 300 | 3/4 | 3/4 | 5/8 | 3/4 | 300 | ||
2187 | BE | 600 | 15/32 | 13/32 | 11/16 | 0 | |||
2188 | BEA | 0 | 168.00 | 167.00 | 168.32 | 167.00 | 0 | ||
2189 | BEAL | 1000 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
2190 | BEAM | 600 | 29 1/4 | 31 1/4 | 31 1/4 | 29 1/4 | 29 1/4 | 29 3/4 | 382400 |
2191 | BEAN | 400 | 3 11/16 | 4 | 4 | 3 11/16 | 3 11/16 | 4 | 4500 |
2192 | BEAR | 100 | 3 3/4 | 3 1/8 | 3 3/4 | 3 1/8 | 3 1/8 | 3 3/4 | 1700 |
2193 | BEAV | 5000 | 11 1/2 | 11 1/8 | 11 5/8 | 11 | 11 1/4 | 11 5/8 | 61000 |
2194 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
2195 | BEC | 1000 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 34 | 34 3/8 | 1000 |
2196 | BECC | 0 | 0 | ||||||
2197 | BED | 1000 | 7 1/8 | 0 | |||||
2198 | BED.B | 0 | 0 | ||||||
2199 | BEDA | 0 | 0 | ||||||
2200 | BEDAY | 0 | 0 | ||||||
2201 | BEDCX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
2202 | BEDIX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
2203 | BEEF | 600 | 5 1/16 | 5 | 5 3/4 | 0 | |||
2204 | BEER | 0 | 0 | ||||||
2205 | BEERF | 900 | 8 1/2 | 8 1/2 | 9 | 0 | |||
2206 | BEFXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.47 | 3.53 | 1265 |
2207 | BEGBX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
2208 | BEGIX | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 |
2209 | BEGRX | 0 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0 |
2210 | BEHMX | 0 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0 |
2211 | BEIAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
2212 | BEII | 100 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 6 7/8 | 7 3/4 | 3100 |
2213 | BEK.B | 0 | 0 | ||||||
2214 | BEL | 200 | 68 | 68 1/4 | 68 3/8 | 67 7/8 | 67 7/8 | 68 3/8 | 8700 |
2215 | BELD | 20000 | 17 | 16 7/8 | 17 | 16 7/8 | 16 3/4 | 17 1/4 | 81100 |
2216 | BELF | 300 | 11 1/4 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 3/4 | 3000 |
2217 | BELL | 25000 | 36 | 35 7/8 | 36 | 35 7/8 | 35 7/8 | 36 1/8 | 95300 |
2218 | BELM | 300 | 7 1/4 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 48500 |
2219 | BELR | 0 | 0 | ||||||
2220 | BELT | 0 | 0 | ||||||
2221 | BELW | 2000 | 5 1/2 | 5 1/2 | 5 3/4 | 0 | |||
2222 | BEM | 200 | 111 | 0 | |||||
2223 | BEMBX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 |
2224 | BEMEX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
2225 | BEN | 100 | 47 5/8 | 47 3/4 | 48 1/8 | 0 | |||
2226 | BENC | 0 | 0 | ||||||
2227 | BENDX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 |
2228 | BENF | 20000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
2229 | BENM | 2100 | 0.3000 | 0 | |||||
2230 | BEONX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 |
2231 | BEOOX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
2232 | BEP | 300 | 8 | 0 | |||||
2233 | BEPI | 900 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 2400 |
2234 | BEPIW | 2900 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 2900 | ||
2235 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
2236 | BEQGX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 |
2237 | BER | 100 | 27 | 27 1/2 | 28 | 0 | |||
2238 | BERI | 0 | 0 | ||||||
2239 | BERIF | 0 | 0 | ||||||
2240 | BERIX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
2241 | BERK | 0 | 0 | ||||||
2242 | BERS | 500 | 0.0600 | 0.0600 | 0.0900 | 0 | |||
2243 | BERT | 1000 | 5 1/4 | 4 5/8 | 5 1/4 | 4 5/8 | 4 5/8 | 5 1/4 | 1300 |
2244 | BERWX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
2245 | BERY | 1000 | 0.0100 | 0 | |||||
2246 | BESCX | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0 |
2247 | BESI | 0 | 0 | ||||||
2248 | BESIF | 2000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/4 | 31200 |
2249 | BESP | 0 | 0 | ||||||
2250 | BEST | 2500 | 4 9/16 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 12000 |
2251 | BESW | 300 | 7.0000 | 0 | |||||
2252 | BET | 400 | 2 3/4 | 0 | |||||
2253 | BETS | 2200 | 9 1/4 | 9 | 10 | 0 | |||
2254 | BETT | 2000 | 5 | 5 | 5 | 5 | 5 | 5 1/8 | 8300 |
2255 | BEV | 100 | 11 | 11 1/2 | 11 7/8 | 0 | |||
2256 | BEVB | 500 | 65.0000 | 0 | |||||
2257 | BEVN | 0 | 0 | ||||||
2258 | BEVR | 0 | 0 | ||||||
2259 | BEVT | 300 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 300 |
2260 | BEVTL | 0 | 9 3/4 | 12 3/4 | 0 | ||||
2261 | BEVTP | 1000 | 8 1/4 | 7 1/2 | 8 1/4 | 7 | 7 | 8 1/4 | 12200 |
2262 | BEVTZ | 5200 | 2 1/2 | 1 1/2 | 2 1/2 | 1 1/2 | 1 1/2 | 2 1/2 | 12500 |
2263 | BEVp | 100 | 52 7/8 | 0 | |||||
2264 | BEX | 0 | 0 | ||||||
2265 | BEX+ | 0 | 0 | ||||||
2266 | BEXY | 500 | 6.0000 | 6.0000 | 8.0000 | 0 | |||
2267 | BEXp | 500 | 26 7/8 | 0 | |||||
2268 | BEZ | 400 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/8 | 20 7/8 | 400 |
2269 | BF | 0 | 0 | ||||||
2270 | BF.A | 0 | 0 | ||||||
2271 | BF/A | 200 | 38 3/4 | 0 | |||||
2272 | BF/B | 100 | 37 11/16 | 0 | |||||
2273 | BFA | 0 | 0 | ||||||
2274 | BFB | 0 | 0 | ||||||
2275 | BFBAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
2276 | BFBPX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
2277 | BFC | 3300 | 14 1/8 | 13 5/8 | 14 | 0 | |||
2278 | BFCF | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.2500 | 8.0000 | 500 |
2279 | BFCI | 3000 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/2 | 31900 |
2280 | BFCX | 25000 | 18 13/16 | 18 5/8 | 18 13/16 | 18 5/8 | 18 5/8 | 19 | 51800 |
2281 | BFD | 30500 | 11 11/16 | 11 5/8 | 11 3/4 | 0 | |||
2282 | BFE | 1000 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/8 | 32 7/8 | 3000 |
2283 | BFEAX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
2284 | BFELY | 300 | 4 1/2 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 62800 |
2285 | BFEN | 500 | 5 | 4 3/4 | 5 3/4 | 0 | |||
2286 | BFEPX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 |
2287 | BFGAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
2288 | BFI | 100 | 30 | 30 | 30 | 30 | 29 7/8 | 30 1/4 | 100 |
2289 | BFIFX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.39 | 0 |
2290 | BFIT | 400 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 885400 |
2291 | BFITV | 2500 | 4 13/16 | 4 3/4 | 5 | 0 | |||
2292 | BFKR | 300 | 19.7500 | 0 | |||||
2293 | BFLY | 100 | 34.0000 | 0 | |||||
2294 | BFMCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
2295 | BFMSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
2296 | BFMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.94 | 5.06 | 535 |
2297 | BFOH | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 31 | 100 |
2298 | BFR | 1000 | 26 3/8 | 25 5/8 | 26 1/8 | 0 | |||
2299 | BFRS | 500 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 3 | 700 |
2300 | BFRSG | 10 | 67 1/2 | 65 1/2 | 67 1/2 | 0 | |||
2301 | BFS | 300 | 14 7/8 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 6300 |
2302 | BFSAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
2303 | BFSB | 1500 | 17 1/4 | 17 1/4 | 18 1/4 | 0 | |||
2304 | BFSI | 100 | 35 1/4 | 35 1/4 | 36 | 0 | |||
2305 | BFSTX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
2306 | BFTI | 5500 | 1.0312 | 1.0000 | 1.0625 | 0.9687 | 1.0312 | 1.0937 | 34500 |
2307 | BFX | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 1100 | ||
2308 | BFXFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
2309 | BFp | 2300 | 8 1/8 | 0 | |||||
2310 | BG | 300 | 14 7/8 | 14 1/8 | 14 5/8 | 0 | |||
2311 | BGA | 300 | 20 1/8 | 18 7/8 | 20 | 0 | |||
2312 | BGAF | 5000 | 3.6250 | 3.2500 | 3.7500 | 0 | |||
2313 | BGAL | 0 | 0 | ||||||
2314 | BGALY | 300 | 21 1/2 | 21 3/8 | 21 1/2 | 21 15/64 | 21 1/4 | 21 1/2 | 43100 |
2315 | BGAS | 1300 | 16 1/4 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 1900 |
2316 | BGAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.10 | 5.12 | 5084 |
2317 | BGAp | 5000 | 12 | 0 | |||||
2318 | BGB | 0 | 166.27 | 165.65 | 166.77 | 165.56 | 0 | ||
2319 | BGBP | 20000 | 0.0200 | 0.0050 | 0.0500 | 0 | |||
2320 | BGC | 300 | 28 | 28 | 28 | 28 | 300 | ||
2321 | BGCB | 1000 | 31.0000 | 0 | |||||
2322 | BGE | 200 | 28 7/8 | 28 1/2 | 28 7/8 | 0 | |||
2323 | BGEIX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 |
2324 | BGEN | 800 | 61 5/8 | 62 1/2 | 63 | 60 3/4 | 61 1/4 | 61 3/4 | 547900 |
2325 | BGEpB | 100 | 70 | 0 | |||||
2326 | BGEpC | 50 | 54 | 53 1/2 | 56 | 0 | |||
2327 | BGEpD | 100 | 77 1/4 | 78 | 80 | 0 | |||
2328 | BGEpI | 100 | 97 1/4 | 97 1/4 | 100 | 0 | |||
2329 | BGEpK | 0 | 78 | 110 | 0 | ||||
2330 | BGF | 0 | 14 7/8 | 15 3/8 | 0 | ||||
2331 | BGG | 200 | 43 1/2 | 42 3/4 | 43 1/2 | 0 | |||
2332 | BGGFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
2333 | BGI | 200 | 10 1/2 | 0 | |||||
2334 | BGII | 200 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 24600 |
2335 | BGINX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
2336 | BGIX | 1000 | 1.4375 | 1.3750 | 1.6250 | 0 | |||
2337 | BGL | 200 | 8 5/8 | 7 1/2 | 8 | 0 | |||
2338 | BGLDF | 0 | 0 | ||||||
2339 | BGLN | 1000 | 41.1250 | 0 | |||||
2340 | BGLS | 200 | 18 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/4 | 1800 |
2341 | BGLV | 200 | 16 5/8 | 16 5/8 | 16 11/16 | 16 5/8 | 16 5/8 | 16 3/4 | 7800 |
2342 | BGLVW | 500 | 6 3/4 | 6 3/4 | 7 3/4 | 0 | |||
2343 | BGLY | 0 | 0 | ||||||
2344 | BGMD | 0 | 0.0937 | 0.2500 | 0 | ||||
2345 | BGMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.30 | 4.39 | 1295 |
2346 | BGN/E | 900 | 4 1/2 | 3 3/4 | 4 5/8 | 0 | |||
2347 | BGN/WS | 100 | 5/8 | 0 | |||||
2348 | BGNMX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
2349 | BGO | 1000 | 2 5/16 | 2 3/8 | 2 3/8 | 2 5/16 | 2 1/4 | 2 7/16 | 3200 |
2350 | BGP | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 5/8 | 200 |
2351 | BGPP | 0 | 0 | ||||||
2352 | BGR | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 100 |
2353 | BGRH | 1500 | 15/16 | 15/16 | 1 | 0 | |||
2354 | BGRHW | 100 | 0.2500 | 0 | |||||
2355 | BGRIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
2356 | BGS | 0 | 151.10 | 0 | |||||
2357 | BGSS | 200 | 35 | 35 | 37 | 0 | |||
2358 | BGSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.49 | 5.62 | 6516 |
2359 | BGT | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 5/8 | 500 |
2360 | BGVXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.69 | 4.80 | 484 |
2361 | BGX | 0 | 167.23 | 165.31 | 167.71 | 165.31 | 0 | ||
2362 | BH | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 26 5/8 | 100 |
2363 | BHA | 1000 | 57/64 | 0 | |||||
2364 | BHAG | 400 | 13 | 14 1/4 | 14 1/4 | 13 | 13 | 14 1/4 | 103300 |
2365 | BHAGB | 0 | 0 | ||||||
2366 | BHAL | 300 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
2367 | BHBA | 700 | 3.7500 | 0 | |||||
2368 | BHBFX | 0 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0 |
2369 | BHBS | 200 | 27.5000 | 0 | |||||
2370 | BHC | 300 | 92 3/4 | 0 | |||||
2371 | BHCF | 200 | 17 3/16 | 17 3/16 | 17 3/16 | 17 3/16 | 17 | 17 3/8 | 10200 |
2372 | BHE | 300 | 28 3/8 | 0 | |||||
2373 | BHFC | 1200 | 0.0600 | 0.0600 | 0.0800 | 0 | |||
2374 | BHFFY | 0 | 0 | ||||||
2375 | BHI | 500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 1/4 | 23 5/8 | 8200 |
2376 | BHIK | 0 | 0 | ||||||
2377 | BHIKF | 3800 | 16 1/8 | 15 7/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 3900 |
2378 | BHIV | 0 | 0 | ||||||
2379 | BHIX | 200 | 16 | 16 3/8 | 16 3/8 | 16 | 16 | 16 3/8 | 7600 |
2380 | BHKMF | 0 | 0 | ||||||
2381 | BHM | 2000 | 1 | 0 | |||||
2382 | BHO | 1000 | 2 5/8 | 0 | |||||
2383 | BHON | 0 | 0 | ||||||
2384 | BHOW | 5000 | 6.0000 | 0 | |||||
2385 | BHP | 200 | 58 | 57 3/8 | 58 | 0 | |||
2386 | BHPN | 0 | 0 | ||||||
2387 | BHQU | 100 | 3.0000 | 3.0000 | 3.5000 | 0 | |||
2388 | BHRB | 300 | 298.0000 | 0 | |||||
2389 | BHTCV | 0 | 0 | ||||||
2390 | BHW | 200 | 27 3/8 | 27 1/8 | 27 1/2 | 0 | |||
2391 | BHWK | 400 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 7/8 | 800 |
2392 | BHWKW | 2000 | 3/8 | 1/4 | 3/8 | 0 | |||
2393 | BHWKZ | 3500 | 1/32 | 1/32 | 3/32 | 0 | |||
2394 | BHY | 1000 | 3 | 0 | |||||
2395 | BHYW | 0 | 0 | ||||||
2396 | BHYWF | 0 | 0 | ||||||
2397 | BHYWY | 0 | 0 | ||||||
2398 | BI | 1800 | 21 1/8 | 20 | 20 5/8 | 0 | |||
2399 | BIAC | 100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 3300 |
2400 | BIBAX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0 |
2401 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | |||
2402 | BICO | 2000 | 3 1/2 | 3 7/16 | 3 9/16 | 3 5/16 | 3 1/2 | 3 9/16 | 103000 |
2403 | BICXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.48 | 5.63 | 11255 |
2404 | BID | 200 | 13 | 12 5/8 | 13 1/8 | 0 | |||
2405 | BIDS | 100 | 46.5000 | 0 | |||||
2406 | BIET | 1000 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
2407 | BIGA | 1300 | 0.0100 | 0 | |||||
2408 | BIGAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
2409 | BIGB | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 25800 |
2410 | BIGBG | 30 | 98 3/4 | 98 1/4 | 101 | 0 | |||
2411 | BIGE | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 1/2 | 200 |
2412 | BIGM | 2000 | 0.3000 | 0.2187 | 0.3750 | 0.2187 | 0.1875 | 0.3750 | 57400 |
2413 | BIGO | 300 | 14 7/8 | 14 5/8 | 15 | 0 | |||
2414 | BIGRX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 |
2415 | BII | 100 | 19 | 14 1/8 | 15 1/8 | 0 | |||
2416 | BIKE | 200 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 | 14 3/4 | 16800 |
2417 | BIKR | 100 | 2.3750 | 1.7500 | 2.2500 | 0 | |||
2418 | BILT | 0 | 0 | ||||||
2419 | BIME | 3000 | 2 9/32 | 2 9/32 | 2 5/16 | 2 1/4 | 2 3/16 | 2 9/32 | 29900 |
2420 | BIN | 100 | 22 1/2 | 0 | |||||
2421 | BINC | 100 | 10 | 9 | 10 | 9 | 9 | 10 | 2200 |
2422 | BINDG | 10 | 105 | 103 3/4 | 105 | 103 3/4 | 105 | 106 | 75 |
2423 | BING | 100 | 0.6875 | 0.6250 | 1.1250 | 0 | |||
2424 | BINXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.68 | 2.71 | 685 |
2425 | BIO | 0 | 0 | ||||||
2426 | BIO.A | 0 | 0 | ||||||
2427 | BIO/A | 200 | 40 5/8 | 40 3/8 | 40 5/8 | 40 3/8 | 40 1/2 | 40 7/8 | 400 |
2428 | BIO/B | 100 | 25 | 0 | |||||
2429 | BIOA | 0 | 0 | ||||||
2430 | BIOB | 0 | 0 | ||||||
2431 | BIOC | 250 | 8 | 8 | 8 1/2 | 0 | |||
2432 | BIOCD | 100 | 8 3/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 32900 |
2433 | BIOI | 200 | 5 15/16 | 5 13/16 | 6 | 5 13/16 | 5 13/16 | 5 15/16 | 23000 |
2434 | BIOM | 0 | 0 | ||||||
2435 | BIOMF | 5000 | 3 35/64 | 3 11/16 | 3 11/16 | 3 1/2 | 3 1/2 | 3 5/8 | 57300 |
2436 | BIOP | 100 | 0.2200 | 0.2200 | 0.2400 | 0 | |||
2437 | BIOS | 100 | 3 1/8 | 3 1/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 59600 |
2438 | BIOT | 100 | 1/2 | 9/16 | 9/16 | 1/2 | 7/16 | 9/16 | 200 |
2439 | BIOX | 300 | 18 | 18 | 19 | 17 3/4 | 17 3/4 | 18 1/2 | 10200 |
2440 | BIPFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
2441 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
2442 | BIPL | 5000 | 1 3/8 | 1 9/16 | 1 9/16 | 1 3/8 | 1 7/16 | 1 9/16 | 11500 |
2443 | BIR | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/8 | 16 3/4 | 500 |
2444 | BIRC | 0 | 0 | ||||||
2445 | BIRD | 2000 | 4 7/8 | 4 13/16 | 4 7/8 | 4 3/4 | 4 5/8 | 4 7/8 | 9800 |
2446 | BIRDP | 500 | 17 | 17 | 17 | 17 | 16 3/4 | 18 3/4 | 500 |
2447 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | |||
2448 | BIRM | 200 | 10 | 10 | 11 | 0 | |||
2449 | BIRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.53 | 5.68 | 9988 |
2450 | BIS | 400 | 1 1/4 | 1 1/4 | 1 9/16 | 0 | |||
2451 | BISA | 3000 | 1 7/16 | 1 7/16 | 1 3/4 | 0 | |||
2452 | BISAW | 300 | 1/16 | 1/16 | 1/8 | 0 | |||
2453 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | |||
2454 | BISH | 0 | 0 | ||||||
2455 | BISL | 0 | 0 | ||||||
2456 | BISLU | 400 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
2457 | BISN | 35000 | 0.0250 | 0.0250 | 0.0375 | 0 | |||
2458 | BISXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.26 | 5.40 | 2974 |
2459 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | ||||
2460 | BIT/WS | 0 | 1/32 | 1/8 | 0 | ||||
2461 | BITI | 2000 | 1/2 | 1/2 | 3/4 | 0 | |||
2462 | BITIC | 1000 | 1/2 | 1/2 | 3/4 | 0 | |||
2463 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
2464 | BITWC | 0 | 1/32 | 1/16 | 0 | ||||
2465 | BIUSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.78 | 0 |
2466 | BIX | 0 | 308.68 | 307.40 | 309.71 | 307.40 | 0 | ||
2467 | BJBGX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
2468 | BJBIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
2469 | BJC.W | 0 | 0 | ||||||
2470 | BJC/WS | 2000 | 2 | 0 | |||||
2471 | BJCT | 1500 | 1 7/8 | 1 3/4 | 1 15/16 | 1 3/4 | 1 7/8 | 1 15/16 | 35800 |
2472 | BJEC | 1000 | 1.5000 | 1.0000 | 1.7500 | 0 | |||
2473 | BJICA | 200 | 14 3/4 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 5900 |
2474 | BJICB | 200 | 15.5000 | 0 | |||||
2475 | BJP/WS | 3000 | 2 7/8 | 0 | |||||
2476 | BJS/WS | 400 | 7 3/8 | 0 | |||||
2477 | BJSPY | 0 | 0 | ||||||
2478 | BJYAY | 0 | 0 | ||||||
2479 | BK | 5000 | 44 | 44 | 44 | 44 | 44 3/8 | 44 7/8 | 5000 |
2480 | BKA | 0 | 309.18 | 307.87 | 310.27 | 307.87 | 0 | ||
2481 | BKB | 100 | 42 | 42 | 42 | 42 | 41 3/4 | 42 1/8 | 100 |
2482 | BKBpA | 1000 | 46 1/4 | 0 | |||||
2483 | BKBpB | 6500 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 6500 | ||
2484 | BKBpC | 700 | 82 1/2 | 0 | |||||
2485 | BKBpE | 100 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | |||
2486 | BKBpF | 400 | 25 7/8 | 0 | |||||
2487 | BKC | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 200 | ||
2488 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | |||
2489 | BKCO | 100 | 16 3/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 13500 |
2490 | BKCS | 500 | 1 3/4 | 1 3/4 | 2 3/4 | 0 | |||
2491 | BKCT | 2000 | 18 | 17 3/4 | 18 1/2 | 0 | |||
2492 | BKE | 1000 | 3 1/2 | 0 | |||||
2493 | BKEAF | 0 | 0 | ||||||
2494 | BKEAY | 0 | 3.7300 | 3.8800 | 0 | ||||
2495 | BKEL | 0 | 0 | ||||||
2496 | BKER | 0 | 0 | ||||||
2497 | BKERF | 0 | 0 | ||||||
2498 | BKERY | 0 | 0 | ||||||
2499 | BKF | 4300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 16 3/4 | 17 | 5500 |
2500 | BKFL | 0 | 0 | ||||||
2501 | BKFS | 0 | 0 | ||||||
2502 | BKG | 400 | 33 3/16 | 0 | |||||
2503 | BKGH | 3500 | 6.3750 | 0 | |||||
2504 | BKH | 200 | 25 3/8 | 24 3/8 | 24 3/4 | 0 | |||
2505 | BKHB | 2000 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 2000 | ||
2506 | BKI | 100 | 21 1/4 | 21 1/4 | 21 5/8 | 0 | |||
2507 | BKIO | 0 | 0 | ||||||
2508 | BKIS | 0 | 0 | ||||||
2509 | BKISY | 0 | 0 | ||||||
2510 | BKL | 0 | 12.84 | 12.72 | 13.00 | 12.70 | 0 | ||
2511 | BKLE | 1300 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 1700 |
2512 | BKLN | 1000 | 0.5000 | 0.1875 | 0.7500 | 0 | |||
2513 | BKLY | 200 | 51 1/4 | 50 1/4 | 51 1/4 | 49 3/4 | 50 1/4 | 51 | 24900 |
2514 | BKLYZ | 100 | 25 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 | 4900 |
2515 | BKN | 1000 | 12 3/8 | 12 | 12 3/8 | 0 | |||
2516 | BKNG | 100 | 35 | 33 3/4 | 35 | 33 3/4 | 33 3/4 | 35 | 700 |
2517 | BKNR | 200 | 5.0000 | 5.0000 | 5.5000 | 0 | |||
2518 | BKNYP | 0 | 0 | ||||||
2519 | BKNYW | 200 | 30.5000 | 29.3750 | 30.5000 | 29.0000 | 29.7500 | 30.5000 | 38500 |
2520 | BKO | 0 | 391.23 | 0 | |||||
2521 | BKR | 400 | 4 13/16 | 4 3/4 | 5 1/8 | 0 | |||
2522 | BKRM | 0 | 0 | ||||||
2523 | BKS | 100 | 23 3/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 1/2 | 23 7/8 | 4200 |
2524 | BKSB | 100 | 5.5000 | 5.0000 | 5.7500 | 0 | |||
2525 | BKSC | 200 | 14 | 14 | 15 1/2 | 0 | |||
2526 | BKSL | 200 | 12.3750 | 0 | |||||
2527 | BKSM | 200 | 0.7500 | 0 | |||||
2528 | BKSO | 2000 | 29 1/4 | 0 | |||||
2529 | BKST | 1000 | 7 | 7 | 7 1/8 | 7 | 6 7/8 | 7 1/8 | 7400 |
2530 | BKT | 500 | 6 1/8 | 6 1/8 | 6 3/8 | 0 | |||
2531 | BKTI | 0 | 0 | ||||||
2532 | BKU | 0 | 0 | ||||||
2533 | BKUA | 0 | 0 | ||||||
2534 | BKUN | 0 | 0 | ||||||
2535 | BKUNA | 800 | 6 7/8 | 6 1/2 | 7 1/4 | 0 | |||
2536 | BKUNO | 1000 | 10 1/4 | 9 1/2 | 10 1/4 | 0 | |||
2537 | BKUNP | 300 | 9 1/2 | 9 1/2 | 10 1/4 | 0 | |||
2538 | BKUT | 50 | 98.0000 | 0 | |||||
2539 | BKUpA | 3200 | 26 1/2 | 0 | |||||
2540 | BKUpB | 500 | 26 | 26 | 26 | 26 | 500 | ||
2541 | BKVA | 500 | 21.5000 | 0 | |||||
2542 | BKVL | 0 | 0 | ||||||
2543 | BKWE | 0 | 0 | ||||||
2544 | BKX | 0 | 367.74 | 368.84 | 369.26 | 366.70 | 0 | ||
2545 | BKpB | 400 | 26 3/8 | 0 | |||||
2546 | BL | 300 | 31 1/8 | 32 3/8 | 32 7/8 | 0 | |||
2547 | BL.A | 0 | 0 | ||||||
2548 | BLAEX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
2549 | BLAGX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
2550 | BLAI | 1000 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.2500 | 1.4375 | 2000 |
2551 | BLBN | 20000 | 0.0937 | 0.0937 | 0.1562 | 0 | |||
2552 | BLC | 300 | 36 1/8 | 32 3/4 | 33 3/8 | 0 | |||
2553 | BLCA | 300 | 18.0000 | 0 | |||||
2554 | BLCF | 300 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
2555 | BLCO | 1000 | 2.0000 | 0 | |||||
2556 | BLCR | 3200 | 0.2500 | 0.2500 | 0.2600 | 0.3750 | 3200 | ||
2557 | BLCY | 0 | 0 | ||||||
2558 | BLD | 1000 | 4 7/8 | 4 5/8 | 5 1/8 | 0 | |||
2559 | BLDC | 1000 | 22.1250 | 22.1250 | 22.1250 | 22.1250 | 22.0000 | 24.0000 | 2000 |
2560 | BLDG | 500 | 24 1/4 | 24 1/8 | 24 5/16 | 24 1/8 | 24 1/8 | 24 1/2 | 12000 |
2561 | BLDP | 0 | 0 | ||||||
2562 | BLDPF | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/4 | 200 |
2563 | BLE | 200 | 1 1/8 | 7/8 | 1 1/4 | 0 | |||
2564 | BLEK | 1000 | 0.6016 | 0 | |||||
2565 | BLFIX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0 |
2566 | BLGIX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.68 | 0 |
2567 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | |||
2568 | BLH | 500 | 20 | 21 1/4 | 21 3/4 | 0 | |||
2569 | BLIS | 100 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 400 |
2570 | BLK | 400 | 7 1/2 | 7 1/2 | 7 5/8 | 0 | |||
2571 | BLKV | 0 | 0 | ||||||
2572 | BLKVO | 0 | 0 | ||||||
2573 | BLKVP | 100 | 54.5000 | 0 | |||||
2574 | BLL | 700 | 27 | 27 | 27 | 27 | 26 1/2 | 27 | 700 |
2575 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
2576 | BLLX | 1000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
2577 | BLLXW | 0 | 0 | ||||||
2578 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | |||
2579 | BLMPE | 700 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 700 |
2580 | BLMT | 200 | 25 | 25 | 26 1/2 | 0 | |||
2581 | BLN | 300 | 14 5/8 | 14 1/2 | 15 | 0 | |||
2582 | BLNT | 0 | 0 | ||||||
2583 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | |||
2584 | BLOCA | 400 | 35 | 35 1/4 | 35 1/4 | 34 | 34 | 35 1/4 | 18100 |
2585 | BLP | 500 | 33 | 34 3/4 | 35 1/4 | 0 | |||
2586 | BLPMX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 |
2587 | BLPPE | 2400 | 0.1875 | 0.1875 | 0.7500 | 0 | |||
2588 | BLRGZ | 5000 | 5.5000 | 5.3750 | 5.7500 | 0 | |||
2589 | BLS | 1000 | 41 1/2 | 41 7/8 | 42 | 41 | 41 1/8 | 41 1/2 | 4800 |
2590 | BLSB | 0 | 0 | ||||||
2591 | BLSC | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 3 3/4 | 4 1/2 | 2000 |
2592 | BLSI | 2000 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 272500 |
2593 | BLSN | 0 | 0 | ||||||
2594 | BLST | 0 | 0 | ||||||
2595 | BLSTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
2596 | BLSY | 10000 | 0.6250 | 0.4375 | 0.8750 | 0 | |||
2597 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | |||
2598 | BLT | 0 | 0 | ||||||
2599 | BLT.A | 0 | 0 | ||||||
2600 | BLT/A | 1000 | 25 3/4 | 25 3/4 | 1000 | ||||
2601 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | |||
2602 | BLT/B | 150 | 29 | 0 | |||||
2603 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | ||||
2604 | BLTA | 0 | 0 | ||||||
2605 | BLTB | 0 | 0 | ||||||
2606 | BLTI | 2000 | 3 1/4 | 3 1/16 | 3 1/4 | 3 | 3 | 3 1/4 | 31100 |
2607 | BLU | 1800 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
2608 | BLUD | 800 | 12 1/8 | 12 3/4 | 12 3/4 | 10 3/4 | 11 5/8 | 12 1/8 | 158300 |
2609 | BLUE | 0 | 0 | ||||||
2610 | BLUEX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0 |
2611 | BLX | 100 | 45 3/4 | 43 7/8 | 44 1/2 | 0 | |||
2612 | BLY | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 5/8 | 100 |
2613 | BLYH | 1500 | 2 9/16 | 2 1/8 | 2 7/8 | 2 1/8 | 2 1/2 | 2 3/4 | 167400 |
2614 | BLYVY | 300 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 70400 |
2615 | BLYpP | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 32000 | ||
2616 | BMC | 100 | 22 5/8 | 22 5/8 | 22 3/8 | 22 7/8 | 100 | ||
2617 | BMCC | 300 | 11 1/2 | 12 1/4 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 4000 |
2618 | BMCCP | 500 | 24 | 24 | 24 | 23 3/4 | 23 1/2 | 24 | 3100 |
2619 | BMCGX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.26 | 0 |
2620 | BMCS | 1000 | 39 13/16 | 38 1/8 | 40 1/4 | 37 3/4 | 39 3/4 | 40 1/4 | 708300 |
2621 | BMCW | 100 | 14 7/16 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 5300 |
2622 | BMCw | 0 | 17 1/4 | 18 | 0 | ||||
2623 | BMET | 100 | 18 1/8 | 18 3/8 | 18 1/2 | 18 | 18 | 18 1/4 | 422500 |
2624 | BMG | 500 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 9 7/8 | 10 1/4 | 10500 |
2625 | BMGFX | 0 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0 |
2626 | BMGOB | 0 | 0 | ||||||
2627 | BMGp | 100 | 55 1/4 | 53 7/8 | 54 7/8 | 0 | |||
2628 | BMI | 200 | 26 3/8 | 0 | |||||
2629 | BMIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.34 | 5.48 | 1360 |
2630 | BMJF | 1200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 1700 |
2631 | BMLC | 0 | 0 | ||||||
2632 | BMLS | 500 | 3 | 3 | 3 | 3 | 2 5/8 | 3 1/8 | 1000 |
2633 | BMMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.82 | 4.93 | 358 |
2634 | BMN | 1000 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | |||
2635 | BMO | 200 | 21 5/8 | 22 5/8 | 23 1/8 | 0 | |||
2636 | BMP | 500 | 16 5/8 | 16 1/2 | 16 5/8 | 0 | |||
2637 | BMPE | 900 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 9100 |
2638 | BMPI | 10000 | 0.4375 | 0.3437 | 0.4375 | 0 | |||
2639 | BMRA | 100 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 1/2 | 600 |
2640 | BMRB | 100 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | 14.0000 | 14.5000 | 200 |
2641 | BMRC | 1100 | 15.5000 | 0 | |||||
2642 | BMRK | 1500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.2800 | 0.3750 | 1500 |
2643 | BMRQ | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 300 | ||
2644 | BMS | 400 | 27 1/4 | 26 1/4 | 27 1/8 | 0 | |||
2645 | BMSS | 10000 | 0.0300 | 0.0100 | 0.0500 | 0 | |||
2646 | BMT | 500 | 10 1/8 | 10 | 10 3/8 | 0 | |||
2647 | BMTC | 600 | 27 | 27 | 27 1/8 | 27 | 26 | 27 | 9200 |
2648 | BMTN | 3000 | 6 3/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 10200 |
2649 | BMUR | 0 | 0 | ||||||
2650 | BMVXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.94 | 5.06 | 1782 |
2651 | BMY | 100 | 81 3/4 | 82 1/2 | 82 1/2 | 81 5/8 | 81 3/8 | 82 | 7600 |
2652 | BMYA | 0 | 0 | ||||||
2653 | BMYp | 400 | 359 1/2 | 300 | 400 | 0 | |||
2654 | BN | 0 | 0 | ||||||
2655 | BNA | 300 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 1/2 | 9 7/8 | 800 |
2656 | BNB | 0 | 308.05 | 306.78 | 309.15 | 306.78 | 0 | ||
2657 | BNBC | 100 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/4 | 100 |
2658 | BNBCN | 0 | 0 | ||||||
2659 | BNBCP | 500 | 19 | 18 1/2 | 19 1/4 | 0 | |||
2660 | BNBGA | 1000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
2661 | BNCC | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 1/2 | 10 1/4 | 100 |
2662 | BNCO | 0 | 0 | ||||||
2663 | BNCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.14 | 3.19 | 1972 |
2664 | BND | 100 | 23 3/4 | 0 | |||||
2665 | BNDC | 0 | 0 | ||||||
2666 | BNDCY | 0 | 0 | ||||||
2667 | BNE | 200 | 18 3/4 | 18 3/4 | 19 3/8 | 0 | |||
2668 | BNEIX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.36 | 0 |
2669 | BNET | 1000 | 39 1/2 | 38 5/8 | 40 | 37 5/8 | 39 1/2 | 39 5/8 | 5391200 |
2670 | BNG | 100 | 21 3/4 | 23 1/8 | 23 5/8 | 0 | |||
2671 | BNGO | 1600 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 12300 |
2672 | BNGOW | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 21400 |
2673 | BNGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.34 | 5.58 | 9577 |
2674 | BNHB | 600 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 1200 |
2675 | BNHC | 1000 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 | 40 5/8 | 1000 |
2676 | BNHG | 3100 | 0.5000 | 0 | |||||
2677 | BNHN | 6000 | 10 7/16 | 10 3/8 | 10 5/8 | 0 | |||
2678 | BNHNA | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 7/8 | 100 |
2679 | BNHXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.38 | 5.53 | 6344 |
2680 | BNI | 100 | 74 3/8 | 75 1/2 | 75 1/2 | 74 3/8 | 74 1/4 | 74 3/4 | 1300 |
2681 | BNIGX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.20 | 0 |
2682 | BNIpA | 100 | 78 3/4 | 0 | |||||
2683 | BNKA | 1300 | 8.8750 | 0 | |||||
2684 | BNKF | 10000 | 28 1/32 | 27 3/4 | 28 1/32 | 27 3/4 | 27 3/4 | 28 1/4 | 23100 |
2685 | BNL | 500 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/8 | 44 3/4 | 700 |
2686 | BNLA | 4200 | 4.0000 | 4.0000 | 5.0000 | 0 | |||
2687 | BNLpA | 700 | 65 3/4 | 0 | |||||
2688 | BNLpB | 1500 | 65 1/4 | 0 | |||||
2689 | BNLpC | 100 | 419 | 391 | 401 | 0 | |||
2690 | BNLpV | 920 | 37 | 0 | |||||
2691 | BNN | 1200 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
2692 | BNNYX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.63 | 0 |
2693 | BNP | 1500 | 12 1/4 | 12 1/2 | 12 7/8 | 0 | |||
2694 | BNPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.12 | 5.25 | 3651 |
2695 | BNR/U | 0 | 5 | 7 | 0 | ||||
2696 | BNR/WS | 0 | 1/16 | 1/4 | 0 | ||||
2697 | BNRGF | 0 | 0 | ||||||
2698 | BNRY | 800 | 10 3/4 | 10 1/4 | 11 1/4 | 0 | |||
2699 | BNS | 1500 | 9 7/8 | 0 | |||||
2700 | BNSO | 0 | 0 | ||||||
2701 | BNSOF | 3000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/8 | 3200 |
2702 | BNSTY | 0 | 0 | ||||||
2703 | BNSWF | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 3000 |
2704 | BNT | 0 | 2 5/16 | 2 1/2 | 0 | ||||
2705 | BNTA | 1100 | 44 1/4 | 44 1/2 | 44 1/2 | 44 1/8 | 44 | 44 1/2 | 2600 |
2706 | BNTI | 4300 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4000 | 0.4500 | 4300 |
2707 | BNTIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
2708 | BNTN | 500 | 14 1/8 | 14 3/8 | 14 1/2 | 14 | 14 | 14 1/4 | 127900 |
2709 | BNTNG | 10 | 138 | 138 | 138 | 138 | 137 | 146 | 10 |
2710 | BNTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.79 | 2.83 | 906 |
2711 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2712 | BNUEX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
2713 | BNYN | 2200 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 139500 |
2714 | BNYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.74 | 2.78 | 839 |
2715 | BOA | 900 | 28 1/8 | 27 1/4 | 28 | 0 | |||
2716 | BOAT | 700 | 38 1/2 | 37 7/8 | 38 1/2 | 37 7/8 | 38 1/4 | 38 1/2 | 193500 |
2717 | BOBE | 100 | 16 5/8 | 17 1/4 | 17 1/4 | 16 3/8 | 16 3/8 | 16 5/8 | 208600 |
2718 | BOBJ | 0 | 0 | ||||||
2719 | BOBJY | 1000 | 38 1/2 | 38 1/4 | 39 | 38 1/4 | 38 1/4 | 39 | 16600 |
2720 | BOC | 1200 | 2 1/4 | 0 | |||||
2721 | BOCB | 100 | 13 1/2 | 13 5/8 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 30000 |
2722 | BOCI | 200 | 17 13/16 | 18 1/2 | 18 1/2 | 17 13/16 | 17 3/4 | 18 1/4 | 59100 |
2723 | BOCR | 100 | 2.5000 | 2.5000 | 3.7500 | 0 | |||
2724 | BODY | 3600 | 5/32 | 5/32 | 7/32 | 0 | |||
2725 | BOGD | 1500 | 0.0200 | 0 | |||||
2726 | BOGMF | 0 | 0 | ||||||
2727 | BOGN | 0 | 0 | ||||||
2728 | BOGU | 300 | 0.0250 | 0 | |||||
2729 | BOH | 100 | 34 | 34 | 34 | 34 | 34 1/4 | 34 3/4 | 200 |
2730 | BOKF | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 23 1/4 | 1000 |
2731 | BOL | 100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 1/2 | 38 | 100 |
2732 | BOLL | 0 | 0 | ||||||
2733 | BOLLE | 0 | 0 | ||||||
2734 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | |||
2735 | BOLT | 1000 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.7500 | 1.9375 | 8000 |
2736 | BOM | 1000 | 2 3/4 | 2 5/16 | 2 11/16 | 0 | |||
2737 | BOMC | 0 | 0 | ||||||
2738 | BOMS | 100 | 25 | 25 | 25 | 25 | 24 1/2 | 25 | 600 |
2739 | BOMp | 300 | 41 7/8 | 0 | |||||
2740 | BONE | 0 | 0 | ||||||
2741 | BONEO | 100 | 63 5/8 | 63 1/4 | 63 5/8 | 63 1/4 | 62 5/8 | 63 5/8 | 1100 |
2742 | BONL | 2100 | 0.7500 | 0.6250 | 1.1250 | 0 | |||
2743 | BONT | 100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 3/8 | 2600 |
2744 | BONZ | 3000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/8 | 4500 |
2745 | BOOK | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 7/8 | 500 |
2746 | BOOKW | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 2000 |
2747 | BOOL | 5000 | 21 | 21 1/4 | 21 1/2 | 21 | 21 | 21 3/4 | 21200 |
2748 | BOOM | 2000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 3 | 4000 |
2749 | BOON | 2000 | 2.3750 | 2.2500 | 2.6250 | 0 | |||
2750 | BOOO | 0 | 0 | ||||||
2751 | BOOOY | 0 | 0 | ||||||
2752 | BOOT | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 500 |
2753 | BOP | 100 | 42 | 42 3/8 | 42 7/8 | 0 | |||
2754 | BOR | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 100 |
2755 | BORA | 0 | 0 | ||||||
2756 | BORAY | 5300 | 20 5/16 | 20 1/8 | 20 1/2 | 0 | |||
2757 | BORL | 200 | 14 1/2 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 14 3/4 | 123100 |
2758 | BORR | 1000 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
2759 | BOS | 500 | 23 1/4 | 22 7/8 | 23 3/8 | 0 | |||
2760 | BOSA | 100 | 19 1/2 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 3/4 | 500 |
2761 | BOSEO | 100 | 62.3500 | 0 | |||||
2762 | BOSEP | 100 | 56.1250 | 0 | |||||
2763 | BOST | 2500 | 29 1/8 | 29 | 29 3/8 | 28 7/8 | 29 1/4 | 29 3/8 | 406600 |
2764 | BOSTG | 20 | 109 3/4 | 109 1/2 | 109 3/4 | 109 1/2 | 109 1/2 | 110 1/2 | 30 |
2765 | BOSTL | 19 | 26 5/8 | 27 1/8 | 27 1/8 | 26 5/8 | 26 5/8 | 27 | 99 |
2766 | BOTN | 100 | 0.1000 | 0.1000 | 0.1800 | 0 | |||
2767 | BOTX | 300 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
2768 | BOU | 7000 | 14 3/8 | 13 7/8 | 14 3/8 | 0 | |||
2769 | BOVRF | 0 | 0 | ||||||
2770 | BOW | 400 | 35 1/8 | 33 5/8 | 34 3/8 | 0 | |||
2771 | BOWE | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
2772 | BOWpB | 700 | 30 1/2 | 0 | |||||
2773 | BOWpC | 700 | 26 7/8 | 0 | |||||
2774 | BOXXA | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 2900 |
2775 | BOXXB | 300 | 8 1/2 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 45400 |
2776 | BOXXG | 10 | 99 1/4 | 96 1/2 | 100 | 0 | |||
2777 | BOYD | 1500 | 7 | 7 | 7 | 7 | 7 | 8 1/2 | 1500 |
2778 | BOZZ | 100 | 26.0000 | 0 | |||||
2779 | BP | 100 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 98 1/4 | 98 5/8 | 200 |
2780 | BPAB | 200 | 9.0000 | 9.0000 | 9.3750 | 0 | |||
2781 | BPAO | 5000 | 12 5/8 | 12 1/2 | 13 1/2 | 0 | |||
2782 | BPB | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | ||
2783 | BPBC | 2000 | 3 3/4 | 3 3/4 | 4 1/8 | 1000 | |||
2784 | BPBLX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
2785 | BPC | 100 | 13 1/2 | 0 | |||||
2786 | BPCQ | 0 | 0 | ||||||
2787 | BPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.52 | 5.68 | 10503 |
2788 | BPEQX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
2789 | BPFB | 1900 | 9.8750 | 9.8750 | 9.8750 | 9.8750 | 9.8750 | 10.5000 | 1900 |
2790 | BPGBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
2791 | BPGLX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
2792 | BPH | 0 | 0 | ||||||
2793 | BPHC | 0 | 0 | ||||||
2794 | BPHCY | 0 | 0 | ||||||
2795 | BPIE | 1000 | 2 3/16 | 2 3/16 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 13700 |
2796 | BPIEP | 1500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 1500 |
2797 | BPIEZ | 2600 | 1/32 | 1/32 | 3/32 | 0 | |||
2798 | BPIL | 0 | 0 | ||||||
2799 | BPILF | 1000 | 23 3/4 | 23 1/4 | 24 1/4 | 23 1/4 | 22 3/4 | 24 | 2200 |
2800 | BPL | 500 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/2 | 37 | 500 |
2801 | BPLU | 1800 | 15.0000 | 14.0000 | 14.7500 | 0 | |||
2802 | BPLX | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 9 7/8 | 10 3/8 | 1100 |
2803 | BPMD | 1000 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
2804 | BPMDL | 3500 | 0.0010 | 0 | |||||
2805 | BPMI | 6000 | 15 | 15 | 15 | 15 | 15 | 16 | 6000 |
2806 | BPOP | 100 | 38 3/4 | 39 | 39 | 38 3/4 | 38 3/4 | 39 | 1400 |
2807 | BPOPP | 400 | 27 1/8 | 26 3/4 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/2 | 1600 |
2808 | BPP | 500 | 10 3/4 | 10 1/2 | 10 7/8 | 0 | |||
2809 | BPR | 200 | 25 1/2 | 0 | |||||
2810 | BPRT | 2500 | 4.2500 | 4.1250 | 4.5000 | 4.1250 | 4.1250 | 4.7500 | 13000 |
2811 | BPRX | 0 | 0 | ||||||
2812 | BPRXA | 2000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 3000 |
2813 | BPRXL | 3000 | 5/32 | 1/8 | 3/16 | 0 | |||
2814 | BPRXU | 1400 | 3 | 2 1/4 | 4 1/4 | 0 | |||
2815 | BPRXW | 2900 | 3/8 | 3/8 | 1/2 | 0 | |||
2816 | BPRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.25 | 5.38 | 13220 |
2817 | BPRXZ | 1000 | 1/8 | 1/8 | 3/16 | 0 | |||
2818 | BPS | 200 | 1 | 0 | |||||
2819 | BPT | 500 | 15 1/8 | 15 3/4 | 16 1/8 | 0 | |||
2820 | BPTC | 0 | 0 | ||||||
2821 | BPTM | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 21 | 300 |
2822 | BPU | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
2823 | BPW | 0 | 1.5455 | 1.5442 | 1.5455 | 1.5415 | 0 | ||
2824 | BPX | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
2825 | BPY | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
2826 | BPYXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.36 | 5.50 | 7329 |
2827 | BPZ | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
2828 | BQR | 300 | 21 | 20 7/8 | 21 | 20 3/4 | 20 7/8 | 21 1/4 | 2600 |
2829 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | ||||
2830 | BQT | 2900 | 7 7/8 | 7 5/8 | 7 7/8 | 0 | |||
2831 | BR | 200 | 37 1/4 | 37 5/8 | 37 5/8 | 37 1/8 | 37 | 37 3/8 | 900 |
2832 | BRA | 100 | 25 5/8 | 0 | |||||
2833 | BRACY | 0 | 0.2188 | 0.1800 | 0.2200 | 0 | |||
2834 | BRAI | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 500 |
2835 | BRAIW | 10000 | 1/8 | 1/8 | 5/32 | 0 | |||
2836 | BRAL | 0 | 0 | ||||||
2837 | BRALF | 0 | 0 | ||||||
2838 | BRAU | 2000 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
2839 | BRBC | 900 | 21 7/8 | 21 7/8 | 22 1/8 | 0 | |||
2840 | BRBCX | 0 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 24.28 | 0 |
2841 | BRBK | 100 | 21 1/4 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/8 | 21 1/2 | 700 |
2842 | BRCO | 0 | 0 | ||||||
2843 | BRCOA | 1800 | 26 3/8 | 27 | 27 | 26 | 26 | 27 | 6400 |
2844 | BRCP | 200 | 38 1/4 | 37 | 38 1/4 | 37 | 37 | 38 1/4 | 400 |
2845 | BRD | 2000 | 32 1/2 | 0 | |||||
2846 | BRDA | 1000 | 9.7500 | 0 | |||||
2847 | BRDB | 0 | 0 | ||||||
2848 | BRDC | 0 | 0 | ||||||
2849 | BRDCY | 0 | 0 | ||||||
2850 | BRDL | 400 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 5/16 | 400 |
2851 | BRDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.89 | 5.01 | 10778 |
2852 | BRE | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 1/2 | 1600 | ||
2853 | BREL | 25000 | 0.0500 | 0.0400 | 0.0700 | 0 | |||
2854 | BREN | 1500 | 10 3/16 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 196600 |
2855 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | |||
2856 | BREW | 1000 | 9 3/4 | 9 1/2 | 10 | 9 | 9 | 9 3/4 | 94700 |
2857 | BREXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.83 | 4.95 | 353 |
2858 | BRF | 100 | 15 | 14 7/8 | 15 1/4 | 0 | |||
2859 | BRFC | 300 | 15 1/4 | 14 1/2 | 15 1/4 | 0 | |||
2860 | BRG | 300 | 40 | 39 1/2 | 40 1/2 | 0 | |||
2861 | BRG.A | 0 | 0 | ||||||
2862 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | |||
2863 | BRGM | 2600 | 10.2500 | 0 | |||||
2864 | BRGN | 2000 | 5.5000 | 4.6250 | 5.5000 | 0 | |||
2865 | BRGP | 1000 | 4 | 3 7/8 | 4 1/8 | 0 | |||
2866 | BRGRX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
2867 | BRI | 100 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | |||
2868 | BRI.W | 0 | 0 | ||||||
2869 | BRI/WS | 100 | 7/16 | 3/8 | 3/4 | 0 | |||
2870 | BRIAA | 2200 | 0.7187 | 0.6875 | 1.0000 | 0 | |||
2871 | BRIAX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.90 | 0 |
2872 | BRICX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
2873 | BRID | 100 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 100 | ||
2874 | BRIM | 0 | 0 | ||||||
2875 | BRIMF | 2600 | 1 9/16 | 1 3/4 | 1 7/8 | 1 9/16 | 1 1/2 | 1 3/4 | 14300 |
2876 | BRIO | 0 | 0 | ||||||
2877 | BRIOF | 800 | 3 1/16 | 3 1/4 | 3 9/32 | 3 1/16 | 3 | 3 3/16 | 27500 |
2878 | BRIR | 0 | 0 | ||||||
2879 | BRIRF | 0 | 0 | ||||||
2880 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 |
2881 | BRK | 10 | 32250 | 0 | |||||
2882 | BRKB | 200 | 40 3/4 | 40 13/16 | 40 13/16 | 40 3/4 | 40 3/4 | 41 | 31900 |
2883 | BRKS | 5000 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 3/4 | 20000 |
2884 | BRKT | 500 | 28 | 28 | 28 3/4 | 27 3/4 | 28 | 28 3/4 | 38900 |
2885 | BRKY | 0 | 0 | ||||||
2886 | BRL | 300 | 29 | 27 5/8 | 29 1/2 | 0 | |||
2887 | BRLI | 1700 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 | 3 1/2 | 23000 |
2888 | BRLIW | 200 | 7/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 105700 |
2889 | BRLIZ | 2500 | 7/8 | 5/8 | 7/8 | 0 | |||
2890 | BRM | 1000 | 13 3/8 | 13 3/4 | 14 1/8 | 0 | |||
2891 | BRN | 200 | 15 7/8 | 0 | |||||
2892 | BRNO | 2000 | 10.0000 | 10.0625 | 10.0625 | 10.0000 | 10.0000 | 10.2500 | 2200 |
2893 | BROC | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 300 |
2894 | BROD | 1000 | 54 5/16 | 53 1/4 | 54 3/4 | 52 1/4 | 54 1/4 | 54 3/4 | 459600 |
2895 | BRR | 100 | 28 1/2 | 27 | 27 1/2 | 0 | |||
2896 | BRRAY | 0 | 0 | ||||||
2897 | BRS | 0 | 0 | ||||||
2898 | BRS.A | 0 | 0 | ||||||
2899 | BRS/A | 300 | 17 1/4 | 17 | 17 1/2 | 0 | |||
2900 | BRSA | 0 | 0 | ||||||
2901 | BRSFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
2902 | BRSI | 1700 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.0625 | 0.2500 | 1700 |
2903 | BRSPQ | 100 | 0.0100 | 0 | |||||
2904 | BRT | 1000 | 4 1/4 | 0 | |||||
2905 | BRTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.84 | 2.88 | 1300 |
2906 | BRU | 300 | 12 5/8 | 12 5/8 | 13 1/4 | 0 | |||
2907 | BRUFX | 0 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | 0 |
2908 | BRVEX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.55 | 0 |
2909 | BRWIX | 0 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0 |
2910 | BRY | 100 | 10 3/8 | 9 5/8 | 10 1/4 | 0 | |||
2911 | BS | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 14 5/8 | 500 |
2912 | BSA | 300 | 7/32 | 1/8 | 1/4 | 0 | |||
2913 | BSBAX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0 |
2914 | BSBC | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 3000 |
2915 | BSBI | 1200 | 3 7/8 | 3 7/8 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/4 | 3400 |
2916 | BSBIW | 700 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 1100 |
2917 | BSBL | 1700 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 13900 |
2918 | BSBN | 100 | 24 | 24 | 24 | 24 | 23 1/2 | 24 | 900 |
2919 | BSC | 300 | 19 3/8 | 19 1/8 | 19 1/2 | 0 | |||
2920 | BSCAX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
2921 | BSCMX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 |
2922 | BSCZ | 0 | 0 | ||||||
2923 | BSCpA | 200 | 43 | 0 | |||||
2924 | BSCpB | 600 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 23200 | ||
2925 | BSCpC | 1000 | 25 1/8 | 0 | |||||
2926 | BSCpZ | 100 | 25 1/8 | 25 1/8 | 25 3/8 | 25 1/8 | 4300 | ||
2927 | BSDB | 2500 | 0.0010 | 0 | |||||
2928 | BSDUX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
2929 | BSE | 500 | 29 1/2 | 29 1/4 | 29 1/2 | 29 1/4 | 29 1/2 | 29 3/4 | 1400 |
2930 | BSEA | 0 | 0 | ||||||
2931 | BSEAF | 0 | 0 | ||||||
2932 | BSEP | 400 | 3 5/8 | 4 | 4 | 3 3/8 | 3 3/8 | 3 5/8 | 49800 |
2933 | BSEQ | 0 | 6.0000 | 9.0000 | 0 | ||||
2934 | BSET | 900 | 25 5/8 | 25 | 26 | 25 | 25 1/4 | 25 3/4 | 47700 |
2935 | BSEpA | 100 | 25 3/4 | 0 | |||||
2936 | BSEpB | 500 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 500 | ||
2937 | BSFA | 0 | 0 | ||||||
2938 | BSFE | 100 | 4 1/4 | 4 9/32 | 4 5/16 | 4 1/8 | 4 3/16 | 4 1/4 | 14300 |
2939 | BSFEL | 2700 | 1 5/8 | 1 5/8 | 2 | 0 | |||
2940 | BSFEW | 2500 | 3 1/8 | 2 1/4 | 3 | 0 | |||
2941 | BSFEZ | 21000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 3/8 | 21500 |
2942 | BSFpA | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 400 | ||
2943 | BSFpB | 200 | 23 5/8 | 0 | |||||
2944 | BSFpC | 200 | 25 3/8 | 25 1/4 | 25 5/8 | 25 1/4 | 9200 | ||
2945 | BSG | 0 | 0 | ||||||
2946 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0 |
2947 | BSGR | 0 | 0 | ||||||
2948 | BSH | 200 | 19 1/8 | 18 1/4 | 18 7/8 | 0 | |||
2949 | BSI | 0 | 0 | ||||||
2950 | BSIAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 |
2951 | BSIC | 200 | 0.0312 | 0.0312 | 0.0800 | 0 | |||
2952 | BSICX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 |
2953 | BSII | 3000 | 0.0010 | 0 | |||||
2954 | BSIS | 200 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 15 1/4 | 2200 |
2955 | BSIpA | 0 | 0 | ||||||
2956 | BSLR | 5000 | 0.5312 | 0.5000 | 0.5937 | 0.4375 | 0.5312 | 0.5937 | 141600 |
2957 | BSM/WS | 0 | 5/8 | 1 | 0 | ||||
2958 | BSMR | 1400 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.2500 | 13.5000 | 1400 |
2959 | BSMT | 100 | 2 15/16 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 2 15/16 | 22500 |
2960 | BSNR | 5500 | 0.1025 | 0.1250 | 0.3750 | 0 | |||
2961 | BSNX | 10000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 43600 |
2962 | BSO | 1155 | 7 7/8 | 0 | |||||
2963 | BSOI | 300 | 4.0000 | 4.0000 | 4.7500 | 0 | |||
2964 | BSP | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/4 | 200 |
2965 | BSPAX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.16 | 0 |
2966 | BSPCX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
2967 | BSPT | 300 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 18600 |
2968 | BSPTG | 10 | 71 1/4 | 72 | 72 | 71 1/4 | 71 1/4 | 72 | 25 |
2969 | BSRR | 100 | 25.0000 | 22.0000 | 24.0000 | 0 | |||
2970 | BSSI | 500 | 2 15/16 | 0 | |||||
2971 | BSSLF | 0 | 0 | ||||||
2972 | BSST | 100 | 51 1/4 | 51 1/2 | 51 3/4 | 51 | 51 1/2 | 51 3/4 | 39100 |
2973 | BSSTG | 10 | 110 1/2 | 109 1/4 | 110 1/4 | 0 | |||
2974 | BST | 1000 | 26 | 26 | 26 | 26 | 25 5/8 | 29 1/2 | 1000 |
2975 | BSTAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
2976 | BSTBX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 |
2977 | BSTC | 1000 | 4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 1/4 | 4000 |
2978 | BSTM | 400 | 40.0000 | 0 | |||||
2979 | BSTN | 500 | 13 | 12 3/4 | 13 1/8 | 12 3/4 | 13 | 13 1/8 | 51000 |
2980 | BSTR | 4000 | 0.2400 | 0.0500 | 0.4000 | 0 | |||
2981 | BSTW | 1000 | 8 7/8 | 7 | 10 | 0 | |||
2982 | BSVAX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.34 | 0 |
2983 | BSW | 0 | 0 | ||||||
2984 | BSX | 300 | 41 | 41 1/2 | 41 5/8 | 40 | 41 1/4 | 41 3/4 | 1200 |
2985 | BSXN | 0 | 0 | ||||||
2986 | BSXT | 100 | 15.0000 | 0 | |||||
2987 | BSY | 100 | 37 1/8 | 37 3/8 | 37 3/4 | 0 | |||
2988 | BSYN | 42500 | 0.0001 | 0 | |||||
2989 | BSYS | 1000 | 31 | 30 1/2 | 31 | 30 1/2 | 30 1/2 | 31 | 9400 |
2990 | BSp | 100 | 51 3/4 | 52 1/4 | 53 1/8 | 0 | |||
2991 | BSpB | 500 | 27 1/8 | 26 7/8 | 27 3/4 | 0 | |||
2992 | BT | 100 | 63 | 63 | 63 | 63 | 63 3/8 | 64 | 100 |
2993 | BTA | 0 | 0 | ||||||
2994 | BTAMX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
2995 | BTB | 2000 | 23 3/4 | 0 | |||||
2996 | BTBEX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
2997 | BTBFX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.00 | 0 |
2998 | BTBT | 0 | 0 | ||||||
2999 | BTBTY | 70000 | 3 5/8 | 3 3/8 | 3 5/8 | 0 | |||
3000 | BTC | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/4 | 15 5/8 | 169100 |
3001 | BTCAX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
3002 | BTCB | 1000 | 14.0000 | 0 | |||||
3003 | BTCR | 0 | 0 | ||||||
3004 | BTCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.80 | 4.91 | 818 |
3005 | BTCY | 0 | 0 | ||||||
3006 | BTE.A | 0 | 0 | ||||||
3007 | BTE.B | 0 | 0 | ||||||
3008 | BTEAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
3009 | BTEC | 0 | 0 | ||||||
3010 | BTEFX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.45 | 0 |
3011 | BTEIX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.24 | 0 |
3012 | BTEK | 800 | 8 1/4 | 8 1/4 | 8 3/4 | 0 | |||
3013 | BTEMX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 |
3014 | BTEQX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
3015 | BTET | 0 | 0 | ||||||
3016 | BTEX | 100 | 0.3750 | 0.3750 | 1.1250 | 0 | |||
3017 | BTEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.37 | 3.98 | 7609 |
3018 | BTF | 500 | 13 1/2 | 13 1/2 | 13 1/8 | 13 3/4 | 500 | ||
3019 | BTFBX | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
3020 | BTFC | 400 | 34 1/16 | 34 | 35 1/2 | 0 | |||
3021 | BTFIX | 0 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0 |
3022 | BTFLX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
3023 | BTFTX | 0 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0 |
3024 | BTFXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.08 | 3.12 | 939 |
3025 | BTGC | 1500 | 5 13/16 | 5 3/8 | 5 13/16 | 5 5/16 | 5 11/16 | 5 13/16 | 337300 |
3026 | BTGCL | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 1000 |
3027 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
3028 | BTGCZ | 3000 | 5/8 | 11/16 | 3/4 | 0 | |||
3029 | BTGHX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
3030 | BTGI | 100 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 8300 |
3031 | BTH | 0 | 26 3/4 | 27 1/8 | 0 | ||||
3032 | BTHL | 100 | 11 1/2 | 11 | 12 | 0 | |||
3033 | BTHS | 100 | 5.0000 | 4.2500 | 5.2500 | 0 | |||
3034 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | |||
3035 | BTI | 100 | 17 1/2 | 17 1/8 | 17 1/2 | 0 | |||
3036 | BTIAX | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
3037 | BTIEX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
3038 | BTIIX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
3039 | BTILX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
3040 | BTIM | 1500 | 3 13/16 | 3 1/2 | 3 3/4 | 0 | |||
3041 | BTIO | 0 | 0 | ||||||
3042 | BTIOF | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 7/32 | 8500 |
3043 | BTIUX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
3044 | BTIX | 1000 | 1 1/2 | 1 1/2 | 1 17/32 | 1 1/2 | 1 7/16 | 1 9/16 | 11800 |
3045 | BTK | 0 | 128.38 | 127.18 | 129.96 | 127.01 | 0 | ||
3046 | BTL | 100 | 41 1/8 | 40 3/8 | 40 7/8 | 0 | |||
3047 | BTLAX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 |
3048 | BTLGX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
3049 | BTLI | 600 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 600 | ||
3050 | BTLK | 10 | 220.0000 | 220.0000 | 275.0000 | 0 | |||
3051 | BTLR | 100 | 31 5/8 | 31 1/2 | 32 | 31 1/2 | 31 1/2 | 32 | 23900 |
3052 | BTLRX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
3053 | BTM | 1900 | 1 3/4 | 3 5/8 | 4 1/8 | 0 | |||
3054 | BTME | 0 | 0 | ||||||
3055 | BTMFX | 0 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | 0 |
3056 | BTMTX | 0 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
3057 | BTMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.31 | 5.45 | 2086 |
3058 | BTN | 200 | 7 7/8 | 0 | |||||
3059 | BTNC | 0 | 0 | ||||||
3060 | BTNRA | 100 | 0.1000 | 0.0200 | 0.1000 | 0 | |||
3061 | BTO | 300 | 23 | 22 7/8 | 23 3/8 | 0 | |||
3062 | BTOF | 0 | 0 | ||||||
3063 | BTOP | 0 | 0 | ||||||
3064 | BTQEX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.06 | 0 |
3065 | BTR | 5000 | 13 | 13 1/8 | 13 1/8 | 13 | 6500 | ||
3066 | BTRE | 3000 | 10 1/4 | 9 57/64 | 10 3/8 | 9 7/8 | 10 | 10 1/4 | 47600 |
3067 | BTRK | 5000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.8750 | 1.2500 | 5000 |
3068 | BTRUY | 0 | 0 | ||||||
3069 | BTRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.29 | 5.43 | 11701 |
3070 | BTRY | 3000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 3000 |
3071 | BTS | 0 | 110.32 | 0 | |||||
3072 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | |||
3073 | BTSCX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 |
3074 | BTSFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.09 | 0 |
3075 | BTSRX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
3076 | BTSVX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.16 | 0 |
3077 | BTT | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 1400 |
3078 | BTTD | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10000 | ||
3079 | BTTFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
3080 | BTTNX | 0 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0 |
3081 | BTTTX | 0 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0 |
3082 | BTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.79 | 4.91 | 6750 |
3083 | BTUI | 1000 | 5 3/4 | 6 1/8 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 66700 |
3084 | BTUXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.75 | 4.86 | 1431 |
3085 | BTV | 100 | 23 3/8 | 22 5/8 | 23 1/4 | 0 | |||
3086 | BTVXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.91 | 5.03 | 829 |
3087 | BTW | 1000 | 7 3/16 | 5 15/16 | 6 9/16 | 0 | |||
3088 | BTWL | 0 | 0 | ||||||
3089 | BTWLF | 0 | 0.9375 | 0.9375 | 1.2500 | 0 | |||
3090 | BTWS | 100 | 6 1/8 | 5 7/8 | 6 1/4 | 5 5/8 | 5 7/8 | 6 1/8 | 76700 |
3091 | BTXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.72 | 2.76 | 1223 |
3092 | BTY | 100 | 55 1/4 | 54 3/4 | 55 | 0 | |||
3093 | BTYX | 0 | 0 | ||||||
3094 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | |||
3095 | BTpI | 200 | 25 3/8 | 25 3/8 | 25 7/8 | 0 | |||
3096 | BTpQ | 300 | 21 1/2 | 0 | |||||
3097 | BTpR | 2000 | 21 1/4 | 0 | |||||
3098 | BTpS | 300 | 26 | 26 | 26 | 26 | 1300 | ||
3099 | BU | 1000 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 29 | 800 |
3100 | BUBT | 0 | 0 | ||||||
3101 | BUCD | 0 | 0 | ||||||
3102 | BUCEX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0 |
3103 | BUCK | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/2 | 200 |
3104 | BUD | 300 | 66 5/8 | 66 1/4 | 66 5/8 | 0 | |||
3105 | BUFBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
3106 | BUFEX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 |
3107 | BUFF | 100 | 59.5000 | 0 | |||||
3108 | BUFGX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
3109 | BUFHX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
3110 | BUHF | 100 | 31.0000 | 0 | |||||
3111 | BUI.A | 0 | 0 | ||||||
3112 | BUIBX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 |
3113 | BUICX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.26 | 0 |
3114 | BUKS | 2000 | 2 7/16 | 2 1/8 | 2 7/16 | 2 1/8 | 2 1/8 | 2 5/16 | 24900 |
3115 | BULIX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
3116 | BULKF | 0 | 0 | ||||||
3117 | BULL | 300 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 3000 |
3118 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | |||
3119 | BUMM | 1000 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
3120 | BUNIA | 3500 | 30.1000 | 0 | |||||
3121 | BUNZ | 100 | 8 7/8 | 9 1/2 | 9 1/2 | 8 7/8 | 8 7/8 | 9 1/2 | 19800 |
3122 | BUP/WS | 0 | 1 1/4 | 2 | 0 | ||||
3123 | BUR | 300 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/8 | 12 3/4 | 300 |
3124 | BURC | 0 | 0 | ||||||
3125 | BURCA | 400 | 25.2500 | 24.5000 | 25.7500 | 0 | |||
3126 | BURHX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 22.80 | 0 |
3127 | BURL | 104 | 35.5776 | 0 | |||||
3128 | BURMY | 200 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 5/8 | 30 | 1300 |
3129 | BURN | 2000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 2800 |
3130 | BURNZ | 2500 | 9/32 | 1/4 | 5/16 | 0 | |||
3131 | BURU | 0 | 0 | ||||||
3132 | BURUY | 0 | 0 | ||||||
3133 | BUS | 3200 | 4 5/16 | 4 3/16 | 4 5/16 | 4 3/16 | 4 3/16 | 4 1/2 | 6000 |
3134 | BUSAX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 |
3135 | BUSC | 100 | 0.6250 | 0.6250 | 1.2500 | 0 | |||
3136 | BUTEY | 0 | 0 | ||||||
3137 | BUTI | 200 | 8 3/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 400 |
3138 | BUTL | 1000 | 5 | 4 5/8 | 5 | 4 5/8 | 4 7/8 | 5 1/16 | 15600 |
3139 | BUUI | 0 | 0 | ||||||
3140 | BVALX | 0 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0 |
3141 | BVAS | 200 | 11 3/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/8 | 11 3/8 | 30500 |
3142 | BVCP | 1000 | 0.0050 | 0 | |||||
3143 | BVEEF | 0 | 0 | ||||||
3144 | BVERS | 100 | 360.0000 | 0 | |||||
3145 | BVET | 200 | 0.0200 | 0 | |||||
3146 | BVF | 200 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 73 5/8 | 74 5/8 | 200 |
3147 | BVFS | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 1/4 | 27 3/4 | 15200 |
3148 | BVFw | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 200 | ||
3149 | BVG | 0 | 0 | ||||||
3150 | BVG+ | 0 | 0 | ||||||
3151 | BVGp | 300 | 27 3/4 | 28 | 28 7/8 | 0 | |||
3152 | BVGpB | 500 | 26 7/8 | 0 | |||||
3153 | BVGpC | 300 | 25 5/8 | 0 | |||||
3154 | BVLIX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
3155 | BVLR | 0 | 0 | ||||||
3156 | BVLRF | 0 | 0 | ||||||
3157 | BVNC | 1900 | 17.5000 | 17.5000 | 18.7500 | 0 | |||
3158 | BVRT | 0 | 0 | ||||||
3159 | BVRTF | 2000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 | 2200 |
3160 | BVSI | 100 | 11 7/8 | 11 5/8 | 11 7/8 | 11 3/8 | 11 1/2 | 11 7/8 | 27100 |
3161 | BW | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 18 | 100 |
3162 | BWA | 500 | 32 1/8 | 31 1/4 | 31 3/4 | 0 | |||
3163 | BWAI | 1300 | 8 | 6 5/8 | 8 | 6 5/8 | 7 3/4 | 8 | 17300 |
3164 | BWAID | 0 | 0 | ||||||
3165 | BWAY | 300 | 14 3/4 | 14 | 14 3/4 | 0 | |||
3166 | BWC | 600 | 25 1/4 | 24 5/8 | 25 | 0 | |||
3167 | BWCC | 0 | 0 | ||||||
3168 | BWCF | 300 | 17.2500 | 0 | |||||
3169 | BWCK | 100 | 16.0000 | 0 | |||||
3170 | BWEIX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
3171 | BWEL | 10 | 1200.00 | 0 | |||||
3172 | BWFC | 5000 | 10 | 10 1/16 | 10 1/16 | 10 | 10 | 10 1/2 | 10000 |
3173 | BWI | 300 | 7 1/2 | 7 1/2 | 7 5/8 | 0 | |||
3174 | BWINA | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 18 3/4 | 200 |
3175 | BWINB | 600 | 17 3/4 | 17 | 18 | 0 | |||
3176 | BWIP | 1100 | 17 3/4 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 1900 |
3177 | BWK | 200 | 6 1/4 | 5 3/4 | 6 1/2 | 0 | |||
3178 | BWL/A | 300 | 7 3/4 | 0 | |||||
3179 | BWLA | 0 | 0 | ||||||
3180 | BWLK | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 1000 |
3181 | BWLKW | 2000 | 2 3/8 | 2 3/8 | 2 9/16 | 0 | |||
3182 | BWLR | 0 | 0 | ||||||
3183 | BWLRF | 0 | 0 | ||||||
3184 | BWP | 300 | 7 1/2 | 7 3/4 | 8 1/8 | 0 | |||
3185 | BWSQ | 0 | 0 | ||||||
3186 | BWSQE | 0 | 0 | ||||||
3187 | BWWC | 0 | 0 | ||||||
3188 | BWY.W | 0 | 0 | ||||||
3189 | BWY/WS | 200 | 5/32 | 1/32 | 11/32 | 0 | |||
3190 | BWYSP | 0 | 0 | ||||||
3191 | BXC/A | 200 | 11 | 0 | |||||
3192 | BXC/B | 500 | 8 1/2 | 0 | |||||
3193 | BXCP | 500 | 0.0010 | 0 | |||||
3194 | BXCPP | 9800 | 0.0010 | 0 | |||||
3195 | BXK | 0 | 151.25 | 150.82 | 151.77 | 150.82 | 0 | ||
3196 | BXT | 3000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | |||
3197 | BYA | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 400 |
3198 | BYAR | 1000 | 12.3750 | 12.3750 | 12.3750 | 12.6250 | 1000 | ||
3199 | BYB | 200 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
3200 | BYBI | 2100 | 1 3/4 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 11400 |
3201 | BYCP | 200 | 0.0010 | 0 | |||||
3202 | BYD | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 7/8 | 100 |
3203 | BYDS | 400 | 10 5/8 | 10 1/8 | 10 5/8 | 10 1/16 | 10 1/4 | 10 5/8 | 22100 |
3204 | BYE/WS | 1800 | 6 | 0 | |||||
3205 | BYFC | 5000 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 6100 |
3206 | BYK | 0 | 4 5/8 | 5 3/8 | 0 | ||||
3207 | BYLK | 500 | 27.1250 | 27.1250 | 27.1250 | 27.1250 | 26.2500 | 28.0000 | 500 |
3208 | BYN/WS | 1000 | 4 1/4 | 0 | |||||
3209 | BYP/WS | 0 | 1 7/8 | 2 7/8 | 0 | ||||
3210 | BYRSQ | 5000 | 0.0100 | 0 | |||||
3211 | BYSTP | 100 | 58.2500 | 0 | |||||
3212 | BYTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.24 | 5.37 | 9093 |
3213 | BYWD | 1000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5000 | 0.5312 | 8000 |
3214 | BYX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 1000 | ||
3215 | BZ | 100 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 7 | 7 3/8 | 3100 |
3216 | BZF | 400 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 23 5/8 | 400 |
3217 | BZF.RV | 0 | 0 | ||||||
3218 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | |||
3219 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | ||||
3220 | BZH | 200 | 20 1/4 | 18 5/8 | 19 1/8 | 0 | |||
3221 | BZHpA | 100 | 30 3/8 | 30 | 30 1/2 | 0 | |||
3222 | BZL | 100 | 16 1/2 | 16 1/4 | 16 3/4 | 0 | |||
3223 | BZYR | 1000 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
3224 | C | 4900 | 52 | 52 1/8 | 52 1/8 | 51 7/8 | 51 1/2 | 52 1/2 | 5900 |
3225 | C.AIP | 0 | 0 | ||||||
3226 | C.CKK | 0 | 0 | ||||||
3227 | C.EDS | 0 | 0 | ||||||
3228 | C.ERB | 0 | 0 | ||||||
3229 | C.IVP | 0 | 0 | ||||||
3230 | C.KOR | 0 | 0 | ||||||
3231 | C.SAR | 0 | 0 | ||||||
3232 | C.SOI | 0 | 0 | ||||||
3233 | C.SON | 0 | 0 | ||||||
3234 | C.TAT | 0 | 0 | ||||||
3235 | C.TDR | 0 | 0 | ||||||
3236 | C.TEV | 0 | 0 | ||||||
3237 | CA | 3000 | 56 7/8 | 57 | 57 | 56 7/8 | 56 7/8 | 57 1/8 | 3800 |
3238 | CAAPX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0 |
3239 | CAAS | 400 | 13/32 | 13/32 | 7/16 | 13/32 | 13/32 | 7/16 | 14400 |
3240 | CAB | 500 | 6 3/4 | 6 5/8 | 7 3/8 | 0 | |||
3241 | CABDX | 0 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 2.70 | 0 |
3242 | CABI | 200 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 300 |
3243 | CABK | 500 | 37 | 0 | |||||
3244 | CABKZ | 100 | 20 | 0 | |||||
3245 | CABL | 400 | 12 | 12 1/8 | 12 1/8 | 12 | 12 | 12 1/4 | 26000 |
3246 | CABNX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.76 | 0 |
3247 | CABP | 900 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1000 |
3248 | CABR | 2000 | 1 1/8 | 7/8 | 1 5/8 | 0 | |||
3249 | CABS | 40000 | 0.0001 | 0 | |||||
3250 | CABTX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.75 | 0 |
3251 | CABU | 0 | 0 | ||||||
3252 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | |||
3253 | CACB | 300 | 16 1/2 | 16 3/4 | 16 3/4 | 16 1/2 | 16 1/2 | 17 | 400 |
3254 | CACC | 18700 | 17 3/8 | 17 1/2 | 17 1/2 | 16 3/4 | 17 | 17 1/2 | 435800 |
3255 | CACCX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
3256 | CACH | 5000 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
3257 | CACI | 1000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 43100 |
3258 | CACO | 0 | 0 | ||||||
3259 | CACOA | 500 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 14500 |
3260 | CACP | 15000 | 0.0800 | 0.0625 | 0.1562 | 0 | |||
3261 | CACXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28 | 3.33 | 748 |
3262 | CACp | 0 | 1/2 | 2 | 0 | ||||
3263 | CAD | 0 | 0.7465 | 0.7456 | 0.7479 | 0.7455 | 0 | ||
3264 | CADA | 700 | 3 1/2 | 3 1/2 | 4 | 0 | |||
3265 | CADB | 0 | 0 | ||||||
3266 | CADBY | 500 | 33 5/8 | 33 3/4 | 33 3/4 | 33 1/2 | 33 1/2 | 33 3/4 | 3600 |
3267 | CADE | 2500 | 19/32 | 19/32 | 21/32 | 9/16 | 17/32 | 19/32 | 28600 |
3268 | CADL | 200 | 32.5000 | 0 | |||||
3269 | CADX | 0 | 0 | ||||||
3270 | CAEAF | 0 | 0 | ||||||
3271 | CAEN | 0 | 0 | ||||||
3272 | CAER | 200 | 7 47/64 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 30800 |
3273 | CAEXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.08 | 3.13 | 4039 |
3274 | CAF | 100 | 20 1/2 | 21 1/2 | 22 5/8 | 0 | |||
3275 | CAFC | 400 | 16 1/2 | 17 1/8 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/8 | 7600 |
3276 | CAFCN | 1000 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 3/4 | 1600 |
3277 | CAFCO | 100 | 33 | 33 | 33 | 33 | 33 | 34 1/4 | 200 |
3278 | CAFE | 400 | 2 1/2 | 2 1/4 | 2 9/16 | 2 1/8 | 2 1/4 | 2 1/2 | 280300 |
3279 | CAFEP | 100 | 13 1/8 | 12 1/4 | 13 1/4 | 12 1/4 | 12 5/8 | 13 1/8 | 100800 |
3280 | CAFI | 2000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 1/4 | 2000 |
3281 | CAFM | 4000 | 0.0010 | 0 | |||||
3282 | CAFP | 0 | 0 | ||||||
3283 | CAFXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.33 | 3.38 | 461 |
3284 | CAG | 300 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 1/2 | 42 7/8 | 300 |
3285 | CAGA | 0 | 0 | ||||||
3286 | CAGRX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 |
3287 | CAGU | 1000 | 0.8125 | 0.4687 | 0.8750 | 0 | |||
3288 | CAGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.72 | 4.83 | 1949 |
3289 | CAGY | 100 | 3.7500 | 0 | |||||
3290 | CAGpA | 600 | 26 5/8 | 0 | |||||
3291 | CAGpB | 400 | 21 1/8 | 21 1/8 | 21 5/8 | 0 | |||
3292 | CAGpC | 500 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 900 | ||
3293 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | |||
3294 | CAH | 400 | 53 1/8 | 53 1/8 | 53 1/8 | 53 1/8 | 52 3/4 | 53 1/8 | 600 |
3295 | CAHC | 1500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.2500 | 6.7500 | 1500 |
3296 | CAHT | 5000 | 0.0300 | 0.0300 | 0.0600 | 0 | |||
3297 | CAI | 0 | 0 | ||||||
3298 | CAI.A | 0 | 0 | ||||||
3299 | CAI/A | 700 | 38 7/8 | 37 5/8 | 39 | 0 | |||
3300 | CAI/B | 1000 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/8 | 39 1/2 | 1000 |
3301 | CAIA | 0 | 0 | ||||||
3302 | CAIAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.82 | 0 |
3303 | CAIB | 0 | 0 | ||||||
3304 | CAIBX | 0 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 38.76 | 0 |
3305 | CAII | 900 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 1400 |
3306 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
3307 | CAIR | 1600 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 3600 |
3308 | CAIRW | 4000 | 1/4 | 0 | |||||
3309 | CAKE | 400 | 22 1/2 | 21 1/4 | 22 1/2 | 21 | 22 | 22 1/2 | 220300 |
3310 | CAL | 200 | 15 5/8 | 14 7/8 | 15 7/8 | 0 | |||
3311 | CALC | 300 | 16 3/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 9400 |
3312 | CALEX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 |
3313 | CALGZ | 500 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 3900 |
3314 | CALL | 1000 | 14 3/8 | 14 1/2 | 14 5/8 | 14 1/8 | 14 1/4 | 14 1/2 | 487600 |
3315 | CALN | 200 | 5 | 4 | 5 | 0 | |||
3316 | CALP | 6000 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 9500 |
3317 | CALPW | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 5/16 | 1 9/16 | 9500 |
3318 | CALV | 0 | 0 | ||||||
3319 | CALVF | 100 | 6 5/8 | 6 13/16 | 6 27/32 | 6 5/8 | 6 5/8 | 6 13/16 | 26500 |
3320 | CALp | 200 | 24 7/8 | 0 | |||||
3321 | CALpB | 10000 | 108 7/8 | 0 | |||||
3322 | CAM | 15000 | 28 1/4 | 26 7/8 | 27 1/2 | 0 | |||
3323 | CAMD | 200 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 4400 |
3324 | CAMFX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 |
3325 | CAMK | 0 | 0 | ||||||
3326 | CAML | 1000 | 3 3/8 | 3 1/2 | 3 9/16 | 3 3/8 | 3 15/32 | 3 9/16 | 97900 |
3327 | CAMP | 600 | 29 3/4 | 27 1/8 | 29 3/4 | 27 | 29 3/8 | 29 3/4 | 355900 |
3328 | CAMS | 0 | 0 | ||||||
3329 | CAN | 300 | 15 7/8 | 0 | |||||
3330 | CANA | 2500 | 0.0100 | 0 | |||||
3331 | CANC | 0 | 0 | ||||||
3332 | CAND | 2000 | 2 1/8 | 2 | 2 3/16 | 0 | |||
3333 | CANDA | 0 | 0 | ||||||
3334 | CANDL | 1700 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 1700 |
3335 | CANDN | 1700 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 1700 |
3336 | CANG | 0 | 0 | ||||||
3337 | CANN | 0 | 0 | ||||||
3338 | CANNY | 100 | 96 1/8 | 95 | 96 1/8 | 95 | 95 1/4 | 96 1/8 | 14000 |
3339 | CANX | 0 | 0 | ||||||
3340 | CANXA | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 500 |
3341 | CANXB | 1000 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 8 1/4 | 5000 |
3342 | CAO.A | 0 | 0 | ||||||
3343 | CAOX | 0 | 0 | ||||||
3344 | CAP | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 2 | 1000 |
3345 | CAPEX | 0 | 238.84 | 238.84 | 238.84 | 238.84 | 238.84 | 238.84 | 0 |
3346 | CAPG | 0 | 0 | ||||||
3347 | CAPI | 0 | 0 | ||||||
3348 | CAPIU | 7500 | 0.0800 | 0.0800 | 0.3750 | 0 | |||
3349 | CAPP | 500 | 8.2500 | 8.2500 | 9.0000 | 0 | |||
3350 | CAPS | 300 | 18 3/4 | 18 1/4 | 19 | 0 | |||
3351 | CAPT | 0 | 0 | ||||||
3352 | CAPVX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.06 | 0 |
3353 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.82 | 4.94 | 2476 |
3354 | CAR | 200 | 11 1/2 | 11 3/4 | 12 1/8 | 0 | |||
3355 | CARA | 1000 | 5 1/8 | 4 7/8 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 15400 |
3356 | CARAW | 2000 | 1 | 1 | 5/8 | 1 3/8 | 2000 | ||
3357 | CARB | 8900 | 0.4375 | 0.4375 | 0.5625 | 0 | |||
3358 | CARBU | 3000 | 0.5625 | 0.5625 | 0.6875 | 0 | |||
3359 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
3360 | CARC | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 0.7500 | 1000 |
3361 | CARD | 100 | 59 | 59 | 60 1/2 | 0 | |||
3362 | CARE | 2000 | 2 7/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 9/16 | 89900 |
3363 | CARH | 200 | 35 3/4 | 35 1/4 | 35 3/4 | 35 | 35 1/4 | 35 3/4 | 57400 |
3364 | CARN | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 30800 |
3365 | CAROA | 1000 | 7.5000 | 0 | |||||
3366 | CAROB | 0 | 0 | ||||||
3367 | CARS | 8000 | 1 5/16 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/8 | 1 5/16 | 27000 |
3368 | CARSW | 3000 | 7/32 | 7/32 | 3/8 | 0 | |||
3369 | CART | 0 | 0 | ||||||
3370 | CARV | 500 | 9 1/8 | 8 5/8 | 9 1/8 | 8 5/8 | 8 7/8 | 9 1/8 | 5700 |
3371 | CAS | 9000 | 27 5/8 | 0 | |||||
3372 | CASB | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 600 |
3373 | CASC | 500 | 12 3/4 | 13 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 17300 |
3374 | CASH | 1000 | 22 1/2 | 22 1/2 | 23 1/4 | 0 | |||
3375 | CASO | 5200 | 5.0312 | 4.0000 | 5.7500 | 0 | |||
3376 | CASPA | 20 | 1195.00 | 1160.00 | 1300.00 | 0 | |||
3377 | CASPB | 20 | 1160.00 | 0 | |||||
3378 | CASS | 1500 | 1.2500 | 0.9375 | 1.1875 | 0 | |||
3379 | CAST | 2100 | 11 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 49600 |
3380 | CASXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.79 | 4.90 | 212 |
3381 | CASY | 100 | 20 1/2 | 20 | 20 1/2 | 19 5/8 | 20 | 20 3/8 | 101100 |
3382 | CAT | 100 | 59 1/8 | 58 3/4 | 59 1/8 | 58 3/4 | 58 7/8 | 59 1/4 | 1100 |
3383 | CATA | 1000 | 20 1/8 | 20 1/4 | 20 1/8 | 19 3/4 | 20 1/2 | 2000 | |
3384 | CATC | 0 | 0 | ||||||
3385 | CATFX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
3386 | CATH | 500 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 30100 |
3387 | CATL | 0 | 0 | ||||||
3388 | CATP | 4500 | 47 1/2 | 49 1/2 | 49 1/2 | 46 3/4 | 47 1/4 | 48 | 109000 |
3389 | CATS | 1000 | 5 1/2 | 5 1/4 | 5 5/8 | 5 1/4 | 5 3/8 | 5 1/2 | 46800 |
3390 | CATX | 1000 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 7 | 7 1/4 | 16500 |
3391 | CATXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.06 | 5.19 | 3070 |
3392 | CATY | 2500 | 17 | 17 | 17 | 16 3/4 | 16 3/4 | 18 | 14300 |
3393 | CATZ | 1000 | 1.3750 | 0.9375 | 1.3750 | 0 | |||
3394 | CAUSX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
3395 | CAUT | 3000 | 0.0010 | 0 | |||||
3396 | CAV | 100 | 20 | 18 3/8 | 19 1/4 | 0 | |||
3397 | CAVR | 200 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 4500 |
3398 | CAWS | 57500 | 9 5/8 | 9 3/4 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 250000 |
3399 | CAX | 2100 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 2100 | ||
3400 | CAXXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.90 | 2.94 | 1018 |
3401 | CAY | 0 | 0.7465 | 0.7459 | 0.7479 | 0.7455 | 0 | ||
3402 | CAZXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.74 | 2.78 | 1441 |
3403 | CB | 2700 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/2 | 102 3/8 | 2700 |
3404 | CBA | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 3/4 | 2000 |
3405 | CBAAX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
3406 | CBABX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
3407 | CBAC | 200 | 9.2500 | 8.6250 | 9.5000 | 0 | |||
3408 | CBAG | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
3409 | CBAH | 0 | 0 | ||||||
3410 | CBALX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0 |
3411 | CBAR | 0 | 0 | ||||||
3412 | CBAS | 0 | 0 | ||||||
3413 | CBAXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 5.04 | 5.16 | 19306 |
3414 | CBB | 200 | 46 1/4 | 45 5/8 | 46 1/4 | 0 | |||
3415 | CBBAX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
3416 | CBBBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
3417 | CBBCX | 0 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0 |
3418 | CBBDX | 0 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0 |
3419 | CBBI | 700 | 29 5/8 | 29 1/2 | 29 5/8 | 29 1/2 | 29 1/2 | 30 | 1700 |
3420 | CBC | 200 | 35 | 34 7/8 | 35 3/8 | 0 | |||
3421 | CBCF | 400 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 30 | 400 |
3422 | CBCI | 1400 | 27 7/8 | 27 3/4 | 27 7/8 | 27 3/4 | 27 3/4 | 28 1/4 | 6100 |
3423 | CBCL | 3100 | 10 1/4 | 10 1/4 | 11 | 0 | |||
3424 | CBCO | 100 | 17 1/4 | 17 1/4 | 18 | 0 | |||
3425 | CBCP | 1000 | 32 | 32 | 32 | 32 | 32 | 33 1/4 | 1000 |
3426 | CBCX | 0 | 0 | ||||||
3427 | CBDP | 200 | 35.0000 | 0 | |||||
3428 | CBE | 300 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 | 35 7/8 | 300 |
3429 | CBEQX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
3430 | CBEX | 300 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 300 |
3431 | CBFAX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.46 | 0 |
3432 | CBFBX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 |
3433 | CBFC | 1000 | 32.6250 | 32.6250 | 32.6250 | 32.6250 | 32.1250 | 33.2500 | 1000 |
3434 | CBFCX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
3435 | CBFXX | 0 | 0 | ||||||
3436 | CBGA | 0 | 0 | ||||||
3437 | CBGX | 0 | 0 | ||||||
3438 | CBGXY | 0 | 43.6250 | 44.0000 | 0 | ||||
3439 | CBHI | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 7/8 | 1100 |
3440 | CBHR | 0 | 0 | ||||||
3441 | CBI | 100 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 3/4 | 33 1/8 | 100 |
3442 | CBIE | 0 | 0 | ||||||
3443 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | |||
3444 | CBIN | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
3445 | CBIV | 2100 | 12.7500 | 12.5000 | 14.0000 | 0 | |||
3446 | CBJ | 2000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 5/8 | 2000 |
3447 | CBJ.AW | 0 | 0 | ||||||
3448 | CBJ/WS/A | 300 | 1 1/4 | 0 | |||||
3449 | CBKI | 100 | 26 1/4 | 26 1/4 | 27 1/4 | 0 | |||
3450 | CBL | 100 | 21 5/8 | 20 5/8 | 21 3/4 | 0 | |||
3451 | CBLAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.73 | 0 |
3452 | CBLK | 600 | 1.5000 | 1.0000 | 1.5000 | 0 | |||
3453 | CBM | 200 | 39 1/4 | 39 | 39 1/4 | 39 | 700 | ||
3454 | CBMD | 200 | 16 1/2 | 16 1/2 | 17 1/2 | 0 | |||
3455 | CBMG | 100 | 2.0000 | 0.7500 | 2.0000 | 0 | |||
3456 | CBMI | 5000 | 9 1/2 | 9 1/2 | 9 3/4 | 9 3/8 | 9 3/8 | 9 5/8 | 195700 |
3457 | CBMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.17 | 5.29 | 4266 |
3458 | CBN | 200 | 11 | 0 | |||||
3459 | CBNH | 1000 | 18 3/4 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 7600 |
3460 | CBNJ | 1000 | 16 1/2 | 16 1/8 | 16 1/2 | 16 1/8 | 16 1/4 | 16 3/4 | 1500 |
3461 | CBNJW | 1000 | 3 3/4 | 3 1/2 | 4 | 0 | |||
3462 | CBNP | 0 | 0 | ||||||
3463 | CBNR | 5000 | 0.4062 | 0.3750 | 0.4062 | 0.3750 | 0.3750 | 0.4062 | 5400 |
3464 | CBNV | 7000 | 9.5000 | 9.0000 | 10.5000 | 0 | |||
3465 | CBNY | 500 | 11 3/4 | 11 3/4 | 12 5/8 | 0 | |||
3466 | CBOC | 200 | 13 1/2 | 13 | 13 3/4 | 0 | |||
3467 | CBOH | 0 | 0 | ||||||
3468 | CBOHX | 0 | 7.45 | 7.45 | 7.45 | 0 | |||
3469 | CBP | 0 | 1.5455 | 1.5442 | 1.5455 | 1.5415 | 0 | ||
3470 | CBRA | 600 | 35 13/16 | 35 3/4 | 35 7/8 | 35 3/4 | 35 3/4 | 36 | 99000 |
3471 | CBRD | 0 | 0 | ||||||
3472 | CBRL | 100 | 17 | 17 | 17 1/4 | 16 7/8 | 17 | 17 1/8 | 146900 |
3473 | CBRY | 0 | 0 | ||||||
3474 | CBRYA | 500 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 5/8 | 19 | 7300 |
3475 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | |||
3476 | CBSA | 7000 | 16 7/8 | 16 3/4 | 17 1/8 | 0 | |||
3477 | CBSAP | 2000 | 25 3/8 | 25 | 25 3/8 | 25 | 25 | 25 3/8 | 3200 |
3478 | CBSB | 2000 | 10 7/8 | 11 1/8 | 11 1/8 | 10 13/16 | 10 3/4 | 11 1/8 | 18600 |
3479 | CBSE | 100 | 36.0000 | 0 | |||||
3480 | CBSH | 1000 | 37 1/2 | 37 3/4 | 37 3/4 | 37 1/2 | 37 1/2 | 37 3/4 | 15200 |
3481 | CBSI | 100 | 32 1/4 | 31 1/2 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 2000 |
3482 | CBSS | 400 | 32 | 31 7/8 | 32 1/2 | 31 7/8 | 32 | 32 1/2 | 18600 |
3483 | CBT | 100 | 50 | 54 7/8 | 55 3/8 | 0 | |||
3484 | CBTC | 400 | 23 | 22 1/2 | 24 1/2 | 0 | |||
3485 | CBTD | 100 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 8.7500 | 9.5000 | 100 |
3486 | CBTS | 0 | 0 | ||||||
3487 | CBTSY | 300 | 42 1/4 | 45 | 45 | 42 1/4 | 42 1/4 | 44 | 8000 |
3488 | CBTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.88 | 4.98 | 552 |
3489 | CBUK | 1000 | 8 7/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 2400 |
3490 | CBUM | 0 | 0 | ||||||
3491 | CBUMF | 0 | 0 | ||||||
3492 | CBVI | 100 | 6 7/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 10700 |
3493 | CBWA | 100 | 21.5000 | 0 | |||||
3494 | CBWS | 0 | 0 | ||||||
3495 | CBX | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
3496 | CBXC | 200 | 13 3/4 | 14 3/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 1500 |
3497 | CBY | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
3498 | CBZ | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
3499 | CC | 2700 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | |||
3500 | CCABX | 0 | 7.50 | 7.50 | 7.50 | 0 | |||
3501 | CCAC | 500 | 1.7500 | 1.1250 | 1.7500 | 0 | |||
3502 | CCAFX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 19.25 | 0 |
3503 | CCAI | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 11 3/4 | 12 1/4 | 1400 |
3504 | CCAM | 300 | 1 3/8 | 1 13/32 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 17500 |
3505 | CCAN | 0 | 0 | ||||||
3506 | CCAP | 30000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0050 | 0.0300 | 30000 |
3507 | CCAR | 1500 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 3/16 | 10000 |
3508 | CCATX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
3509 | CCB | 100 | 124 5/8 | 123 5/8 | 124 3/4 | 0 | |||
3510 | CCBF | 100 | 50 3/4 | 50 1/2 | 50 3/4 | 50 | 50 | 50 3/4 | 43300 |
3511 | CCBGX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 |
3512 | CCBL | 1500 | 22 | 21 3/4 | 22 | 21 1/2 | 21 1/2 | 22 | 73800 |
3513 | CCBR | 0 | 0 | ||||||
3514 | CCBS | 3000 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
3515 | CCBT | 100 | 38 1/2 | 38 1/2 | 39 3/4 | 0 | |||
3516 | CCC | 500 | 12 3/8 | 11 7/8 | 12 1/4 | 0 | |||
3517 | CCCF | 0 | 0 | ||||||
3518 | CCCFF | 300 | 2 13/32 | 2 7/16 | 2 1/2 | 2 13/32 | 2 13/32 | 2 9/16 | 21300 |
3519 | CCCI | 600 | 3 1/4 | 3 1/4 | 3 1/2 | 0 | |||
3520 | CCCIU | 1000 | 3 1/2 | 4 | 4 | 3 1/2 | 3 1/2 | 4 | 1800 |
3521 | CCCIW | 11000 | 3/8 | 1/4 | 1/2 | 0 | |||
3522 | CCCK | 500 | 30.0000 | 0 | |||||
3523 | CCCX | 0 | 0 | ||||||
3524 | CCD | 0 | 0.7330 | 0.7323 | 0.7333 | 0.7315 | 0 | ||
3525 | CCDC | 20000 | 0.6500 | 0.5937 | 0.8125 | 0 | |||
3526 | CCE | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 25 1/4 | 3300 |
3527 | CCEE | 2000 | 2 3/8 | 2 11/32 | 2 7/16 | 2 9/32 | 2 11/32 | 2 7/16 | 120000 |
3528 | CCEL | 1200 | 1.7500 | 1.7500 | 2.2500 | 0 | |||
3529 | CCEVX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
3530 | CCF | 600 | 4 3/4 | 4 5/8 | 5 | 0 | |||
3531 | CCFBX | 0 | 8.51 | 8.51 | 8.51 | 0 | |||
3532 | CCFD | 1500 | 0.0100 | 0 | |||||
3533 | CCFH | 15000 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 5/8 | 30000 |
3534 | CCFN | 1000 | 15.8750 | 15.6250 | 16.5000 | 0 | |||
3535 | CCG | 500 | 29 1/8 | 29 1/4 | 29 5/8 | 0 | |||
3536 | CCGT | 1000 | 1.5000 | 1.0000 | 2.0000 | 700 | |||
3537 | CCH | 3000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/8 | 1 3/8 | 28100 |
3538 | CCHI | 0 | 0 | ||||||
3539 | CCHIA | 100 | 55 1/8 | 55 1/8 | 55 1/2 | 0 | |||
3540 | CCHIB | 700 | 55 1/8 | 55 1/8 | 55 3/8 | 0 | |||
3541 | CCHL | 700 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.5000 | 2200 |
3542 | CCI | 200 | 62 3/4 | 63 1/2 | 63 1/2 | 62 3/8 | 62 1/2 | 63 | 32200 |
3543 | CCIC | 2500 | 3.7187 | 4.0000 | 4.3125 | 3.7187 | 3.6250 | 4.1250 | 44600 |
3544 | CCIDF | 0 | 0 | ||||||
3545 | CCIL | 5500 | 38 1/8 | 37 1/2 | 38 3/4 | 0 | |||
3546 | CCIMX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.77 | 0 |
3547 | CCIR | 500 | 14 1/8 | 14 1/4 | 14 3/4 | 14 | 14 | 14 1/2 | 38800 |
3548 | CCIS | 0 | 0 | ||||||
3549 | CCIX | 300 | 6 | 5 3/4 | 6 | 5 1/4 | 5 1/4 | 6 | 6400 |
3550 | CCIp | 1000 | 90 3/8 | 0 | |||||
3551 | CCIpA | 100 | 97 5/8 | 0 | |||||
3552 | CCIpD | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 400 | ||
3553 | CCIpE | 200 | 26 1/8 | 0 | |||||
3554 | CCIpF | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 100 | ||
3555 | CCIpG | 100 | 21 3/4 | 0 | |||||
3556 | CCIpH | 2500 | 22 | 22 | 22 | 22 | 2500 | ||
3557 | CCIpI | 10000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 77000 | ||
3558 | CCIpJ | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 400 | ||
3559 | CCIpK | 500 | 26 3/8 | 26 3/8 | 26 1/2 | 26 3/8 | 26400 | ||
3560 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | |||
3561 | CCK | 100 | 41 5/8 | 41 1/2 | 42 1/8 | 0 | |||
3562 | CCKIV | 0 | 0 | ||||||
3563 | CCL | 700 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 7/8 | 700 |
3564 | CCLAY | 0 | 17.2500 | 17.7500 | 0 | ||||
3565 | CCLXX | 0 | 0 | ||||||
3566 | CCM | 0 | 0 | ||||||
3567 | CCMM | 5000 | 0.0100 | 0.0010 | 0.0100 | 0 | |||
3568 | CCMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.01 | 5.14 | 1794 |
3569 | CCMp | 800 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1500 | ||
3570 | CCN | 100 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 40 3/8 | 41 1/8 | 100 |
3571 | CCNE | 100 | 30.5000 | 30.7500 | 30.7500 | 30.5000 | 400 | ||
3572 | CCNG | 0 | 0 | ||||||
3573 | CCNpA | 100 | 15 1/4 | 0 | |||||
3574 | CCNpB | 800 | 850 | 0 | |||||
3575 | CCO | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/2 | 1000 |
3576 | CCOB | 500 | 11.5000 | 0 | |||||
3577 | CCOM | 1000 | 3/8 | 11/32 | 3/8 | 0 | |||
3578 | CCOMP | 10000 | 3/8 | 11/32 | 7/16 | 0 | |||
3579 | CCON | 100 | 18 7/8 | 19 1/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 1/8 | 15400 |
3580 | CCOR | 10000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
3581 | CCPFX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.48 | 0 |
3582 | CCPG | 400 | 5.2500 | 0 | |||||
3583 | CCPN | 12400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
3584 | CCPR | 3500 | 28 1/4 | 27 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 28 1/4 | 3700 |
3585 | CCQ | 0 | 0 | ||||||
3586 | CCQ.A | 0 | 0 | ||||||
3587 | CCQ.B | 0 | 0 | ||||||
3588 | CCR | 100 | 21 1/2 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/8 | 21 5/8 | 1900 |
3589 | CCRI | 4000 | 4 13/32 | 4 7/16 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 13200 |
3590 | CCRK | 100 | 96.0000 | 95.0000 | 102.0000 | 0 | |||
3591 | CCRO | 300 | 24 1/4 | 24 5/8 | 24 5/8 | 24 | 24 | 24 1/4 | 23800 |
3592 | CCRXX | 0 | 0 | ||||||
3593 | CCS | 200 | 15 1/4 | 14 1/2 | 14 3/4 | 0 | |||
3594 | CCSC | 100 | 18 1/16 | 17 7/8 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/4 | 12400 |
3595 | CCSI | 2000 | 7 1/8 | 7 1/8 | 7 3/8 | 6 3/4 | 7 1/8 | 7 1/4 | 163600 |
3596 | CCSIW | 14000 | 2 1/2 | 2 5/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 178900 |
3597 | CCSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.18 | 5.31 | 2115 |
3598 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | ||||
3599 | CCT | 1000 | 20 | 19 1/4 | 20 | 19 1/4 | 19 5/8 | 20 7/8 | 15500 |
3600 | CCTBX | 0 | 7.58 | 7.58 | 7.58 | 0 | |||
3601 | CCTC | 1000 | 2.6250 | 2.1250 | 2.6250 | 0 | |||
3602 | CCTI | 100 | 11 3/8 | 11 | 11 3/8 | 10 15/16 | 10 7/8 | 11 3/8 | 51600 |
3603 | CCTV | 0 | 0 | ||||||
3604 | CCTVY | 600 | 30 7/8 | 30 7/8 | 31 1/8 | 0 | |||
3605 | CCTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.00 | 3.05 | 335 |
3606 | CCU | 200 | 44 3/8 | 40 1/2 | 41 1/4 | 0 | |||
3607 | CCUR | 500 | 15/16 | 31/32 | 31/32 | 29/32 | 29/32 | 31/32 | 25100 |
3608 | CCUU | 0 | 0 | ||||||
3609 | CCUUY | 1700 | 22 1/2 | 22 25/64 | 22 1/2 | 22 1/4 | 22 1/8 | 22 1/2 | 14200 |
3610 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | ||||
3611 | CCV | 0 | 0.7330 | 0.7325 | 0.7333 | 0.7315 | 0 | ||
3612 | CCVIX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.20 | 0 |
3613 | CCZ | 2000 | 5/8 | 1/2 | 1 | 0 | |||
3614 | CDA | 200 | 4 1/4 | 3 7/8 | 4 1/8 | 0 | |||
3615 | CDAL | 200 | 0.1500 | 0 | |||||
3616 | CDAT | 200 | 16 1/4 | 15 3/4 | 16 3/8 | 15 3/4 | 16 | 16 1/4 | 199400 |
3617 | CDAr | 200 | 1 | 0 | |||||
3618 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | ||||
3619 | CDBR | 0 | 0 | ||||||
3620 | CDC/WS | 0 | 2 5/8 | 3 1/8 | 0 | ||||
3621 | CDCA | 0 | 0 | ||||||
3622 | CDCO | 500 | 26 1/4 | 26 1/2 | 26 1/2 | 25 1/2 | 25 1/2 | 26 1/8 | 33900 |
3623 | CDCR | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 5/8 | 5 1/4 | 100 |
3624 | CDCS | 2500 | 2.6250 | 2.6250 | 3.2500 | 0 | |||
3625 | CDCT | 0 | 0 | ||||||
3626 | CDCY | 3000 | 1.6250 | 1.2500 | 2.2500 | 0 | |||
3627 | CDDEF | 0 | 0 | ||||||
3628 | CDE | 100 | 19 5/8 | 20 3/8 | 20 3/8 | 19 5/8 | 19 | 19 3/4 | 3800 |
3629 | CDER | 0 | 0 | ||||||
3630 | CDET | 0 | 0 | ||||||
3631 | CDEV | 0 | 0 | ||||||
3632 | CDEVY | 0 | 0 | ||||||
3633 | CDEXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 2.55 | 2.58 | 729 |
3634 | CDFIX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.12 | 0 |
3635 | CDFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.01 | 3.05 | 11330 |
3636 | CDGD | 13500 | 0.4062 | 0.3437 | 0.7187 | 0 | |||
3637 | CDI | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 1/2 | 20 1/4 | 100 |
3638 | CDIM | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 500 |
3639 | CDIMW | 500 | 3/4 | 3/4 | 1 | 0 | |||
3640 | CDIO | 1000 | 5 | 4 1/2 | 5 1/2 | 0 | |||
3641 | CDIR | 100 | 14 3/4 | 13 1/4 | 14 3/4 | 0 | |||
3642 | CDIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.18 | 5.32 | 7925 |
3643 | CDL | 2000 | 2 7/16 | 0 | |||||
3644 | CDLI | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 62900 |
3645 | CDM | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
3646 | CDMA | 800 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3647 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
3648 | CDMD | 2500 | 1.0000 | 1.0312 | 1.1250 | 0.9375 | 1.0000 | 1.0625 | 77300 |
3649 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | |||
3650 | CDMI | 2500 | 1.0000 | 0.7500 | 1.0625 | 0 | |||
3651 | CDMS | 1000 | 26 1/8 | 25 1/2 | 26 1/4 | 25 | 25 3/4 | 26 1/4 | 75100 |
3652 | CDMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.26 | 5.40 | 48867 |
3653 | CDN | 300 | 35 1/8 | 36 3/4 | 37 1/2 | 0 | |||
3654 | CDNI | 0 | 0 | ||||||
3655 | CDNN | 0 | 0 | ||||||
3656 | CDNO | 100 | 0.2800 | 0 | |||||
3657 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | ||||
3658 | CDO | 100 | 21 1/2 | 21 1/2 | 21 3/4 | 0 | |||
3659 | CDOpA | 63200 | 25 27/32 | 0 | |||||
3660 | CDOpB | 25000 | 25 7/8 | 0 | |||||
3661 | CDP | 700 | 57 | 56 1/4 | 57 | 0 | |||
3662 | CDRD | 1000 | 3 15/16 | 4 1/8 | 4 3/16 | 3 13/16 | 3 15/16 | 4 5/16 | 21600 |
3663 | CDRDW | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 4300 |
3664 | CDRM | 100 | 7 3/4 | 8 | 8 | 7 1/4 | 7 1/4 | 7 3/4 | 11400 |
3665 | CDRMW | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 100 |
3666 | CDS | 300 | 10 | 9 | 9 7/8 | 0 | |||
3667 | CDSI | 1000 | 12 3/4 | 11 7/8 | 13 1/4 | 11 3/4 | 12 1/2 | 12 3/4 | 72100 |
3668 | CDSpA | 0 | 0 | ||||||
3669 | CDT | 1400 | 18 7/8 | 18 1/2 | 19 | 18 1/2 | 18 3/4 | 19 1/8 | 7200 |
3670 | CDTC | 1000 | 29 3/4 | 28 3/4 | 29 3/4 | 28 | 28 | 28 3/4 | 16100 |
3671 | CDTI | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 1000 |
3672 | CDTS | 200 | 7 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 800 |
3673 | CDVE | 2500 | 1.5000 | 1.4375 | 1.5312 | 0 | |||
3674 | CDVG | 1000 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
3675 | CDW | 0 | 0.7330 | 0.7323 | 0.7333 | 0.7315 | 0 | ||
3676 | CDWC | 2000 | 37 5/8 | 36 1/2 | 37 3/4 | 36 1/2 | 36 3/4 | 37 3/4 | 36600 |
3677 | CDWD | 0 | 0 | ||||||
3678 | CDWY | 0 | 0 | ||||||
3679 | CDX | 1000 | 6 1/2 | 5 7/8 | 6 1/4 | 0 | |||
3680 | CDX.A | 0 | 0 | ||||||
3681 | CDXX | 300 | 0.1300 | 0.1400 | 0.2100 | 0 | |||
3682 | CDXpA | 200 | 50 1/4 | 0 | |||||
3683 | CDY | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
3684 | CDYN | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3685 | CDZ | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
3686 | CE | 1000 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 3/8 | 19 7/8 | 1000 |
3687 | CEAS | 5000 | 0.1850 | 0.1250 | 0.1875 | 0 | |||
3688 | CEB | 0 | 316.52 | 316.91 | 317.90 | 315.21 | 0 | ||
3689 | CEBC | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 300 |
3690 | CEBK | 100 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/4 | 14 3/4 | 6100 |
3691 | CEC | 3000 | 1 | 7/8 | 1 | 0 | |||
3692 | CECB | 400 | 14.7500 | 0 | |||||
3693 | CECE | 5500 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 7600 |
3694 | CECF | 500 | 0.8125 | 0.8125 | 1.0000 | 0 | |||
3695 | CECN | 3000 | 0.2500 | 0.2187 | 0.2812 | 0 | |||
3696 | CECNE | 3000 | 0.4375 | 0 | |||||
3697 | CECO | 5500 | 5/16 | 5/16 | 5/16 | 5/16 | 9/32 | 5/16 | 10500 |
3698 | CECOA | 400 | 0.1250 | 0 | |||||
3699 | CECS | 1000 | 0.1600 | 0.1600 | 0.2000 | 0 | |||
3700 | CECX | 300 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 2700 |
3701 | CEDNM | 100 | 66.2500 | 0 | |||||
3702 | CEDNO | 200 | 89.4000 | 0 | |||||
3703 | CEDNP | 500 | 83.6250 | 0 | |||||
3704 | CEDR | 1000 | 4 3/8 | 4 | 4 3/8 | 0 | |||
3705 | CEDSP | 300 | 25.6250 | 26.0000 | 26.0000 | 25.6250 | 1400 | ||
3706 | CEE | 14600 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 7/8 | 17 1/2 | 14600 |
3707 | CEF | 500 | 5 1/8 | 5 3/16 | 5 3/16 | 5 1/16 | 5 | 5 3/8 | 21800 |
3708 | CEF.A | 0 | 0 | ||||||
3709 | CEFC | 1200 | 25.5000 | 0 | |||||
3710 | CEFT | 1200 | 36 7/8 | 36 | 37 | 36 | 36 1/4 | 36 7/8 | 42500 |
3711 | CEGCX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
3712 | CEGE | 800 | 9 7/8 | 10 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 33200 |
3713 | CEGR | 0 | 0 | ||||||
3714 | CEI | 2000 | 33 7/8 | 34 | 34 3/8 | 0 | |||
3715 | CEIBX | 0 | 8.41 | 8.41 | 8.41 | 0 | |||
3716 | CEIFX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
3717 | CEKR | 5000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
3718 | CEL/D | 3000 | 9 5/8 | 9 1/8 | 9 3/4 | 0 | |||
3719 | CELB | 0 | 0 | ||||||
3720 | CELC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3721 | CELG | 1000 | 12 | 12 1/2 | 12 5/8 | 11 3/4 | 11 7/8 | 12 1/4 | 51200 |
3722 | CELI | 1000 | 3 1/8 | 3 1/4 | 3 5/16 | 3 1/8 | 3 1/8 | 3 1/4 | 22800 |
3723 | CELIW | 2000 | 1/16 | 1/32 | 3/32 | 0 | |||
3724 | CELL | 1000 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 32800 |
3725 | CELP | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 500 | ||
3726 | CELS | 100 | 28 1/4 | 28 3/8 | 28 5/8 | 28 1/4 | 28 1/4 | 28 1/2 | 10000 |
3727 | CELT | 1000 | 3.0000 | 3.0000 | 4.0000 | 0 | |||
3728 | CELX | 1000 | 7/8 | 11/16 | 7/8 | 0 | |||
3729 | CEMC | 0 | 0 | ||||||
3730 | CEMG | 0 | 0 | ||||||
3731 | CEMGY | 0 | 0 | ||||||
3732 | CEMX | 500 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 800 |
3733 | CEN | 300 | 39 1/4 | 39 | 39 1/4 | 39 | 39 | 39 1/2 | 400 |
3734 | CENF | 1000 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 24 | 1100 |
3735 | CENI | 100 | 28 | 28 | 29 1/4 | 0 | |||
3736 | CENSX | 0 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2000 |
3737 | CENT | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 100 |
3738 | CENXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.14 | 3.19 | 15275 |
3739 | CENp | 100 | 92 1/2 | 0 | |||||
3740 | CEOP | 0 | 0 | ||||||
3741 | CEOPL | 0 | 0 | ||||||
3742 | CEPA | 0 | 0 | ||||||
3743 | CEPH | 5000 | 34 1/8 | 32 1/2 | 34 1/2 | 32 1/2 | 33 3/4 | 34 1/8 | 1259200 |
3744 | CEPOH | 300 | 56.1250 | 0 | |||||
3745 | CEPON | 100 | 100.5000 | 0 | |||||
3746 | CEPOO | 200 | 61.9250 | 0 | |||||
3747 | CEPOP | 200 | 96.0000 | 92.0000 | 96.0000 | 92.0000 | 400 | ||
3748 | CER | 3700 | 43 | 42 3/4 | 43 3/8 | 0 | |||
3749 | CERB | 200 | 6 3/8 | 6 3/8 | 7 3/8 | 0 | |||
3750 | CERBB | 100 | 6.6250 | 6.5000 | 9.5000 | 0 | |||
3751 | CERM | 5000 | 23.1250 | 0 | |||||
3752 | CERN | 5000 | 19 9/16 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 197200 |
3753 | CERp | 500 | 58 3/4 | 0 | |||||
3754 | CES | 300 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 700 | ||
3755 | CESH | 100 | 2 3/4 | 2 9/16 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 5200 |
3756 | CESR | 100 | 10.5000 | 0 | |||||
3757 | CESY | 4500 | 0.0001 | 0 | |||||
3758 | CET | 100 | 20 7/8 | 0 | |||||
3759 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
3760 | CETV | 4000 | 20 1/2 | 21 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 5200 |
3761 | CETXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.00 | 3.05 | 1062 |
3762 | CETpD | 100 | 60 | 58 | 65 | 0 | |||
3763 | CEUS | 5000 | 13 5/8 | 13 5/8 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 162100 |
3764 | CEVT | 0 | 0 | ||||||
3765 | CEVWF | 0 | 0 | ||||||
3766 | CEX | 0 | 317.07 | 317.55 | 318.50 | 315.61 | 0 | ||
3767 | CEXC | 0 | 0 | ||||||
3768 | CEXCF | 300 | 20 1/4 | 20 3/8 | 21 | 0 | |||
3769 | CEXIX | 0 | 8.41 | 8.41 | 8.83 | 0 | |||
3770 | CEXP | 1200 | 24 3/4 | 25 1/8 | 25 1/8 | 24 9/16 | 24 5/8 | 24 7/8 | 595400 |
3771 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
3772 | CF | 200 | 54 | 54 3/8 | 54 3/8 | 54 | 52 1/2 | 54 | 300 |
3773 | CFA | 0 | 323.60 | 317.12 | 323.98 | 317.12 | 0 | ||
3774 | CFAGX | 0 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 24.93 | 0 |
3775 | CFB | 200 | 37 3/8 | 34 7/8 | 35 3/8 | 0 | |||
3776 | CFBC | 200 | 41 1/2 | 0 | |||||
3777 | CFBDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
3778 | CFBI | 1000 | 47 1/2 | 47 3/4 | 48 | 47 1/4 | 47 1/2 | 47 3/4 | 49400 |
3779 | CFBKO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | |||
3780 | CFBKP | 400 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | |||
3781 | CFBLX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 22.24 | 0 |
3782 | CFBN | 200 | 18 | 18 | 18 1/2 | 0 | |||
3783 | CFBNX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 20.30 | 0 |
3784 | CFBS | 100 | 31 5/8 | 31 5/8 | 32 | 31 5/8 | 31 5/8 | 32 | 20900 |
3785 | CFBX | 400 | 21 3/4 | 21 1/2 | 22 | 21 1/2 | 21 1/2 | 22 | 7200 |
3786 | CFBXZ | 100 | 34 | 34 | 34 3/4 | 0 | |||
3787 | CFC | 600 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 | 900 |
3788 | CFCC | 6800 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
3789 | CFCI | 600 | 9 1/2 | 9 3/8 | 9 1/2 | 9 5/32 | 9 | 9 1/2 | 11400 |
3790 | CFCM | 600 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 12 1/8 | 6000 |
3791 | CFCP | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 21 | 100 |
3792 | CFCX | 100 | 17 1/4 | 17 3/8 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 28800 |
3793 | CFCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.12 | 5.25 | 4933 |
3794 | CFDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.69 | 2.72 | 1775 |
3795 | CFEP | 700 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
3796 | CFEQX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.32 | 0 |
3797 | CFF | 0 | 0.20217 | 0.20324 | 0.20339 | 0.20209 | 0 | ||
3798 | CFFC | 200 | 16 | 16 | 18 | 0 | |||
3799 | CFFIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.51 | 0 |
3800 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | |||
3801 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | ||||
3802 | CFGAX | 0 | 13.01 | 13.01 | 13.80 | 0 | |||
3803 | CFGBX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
3804 | CFGP | 0 | 0 | ||||||
3805 | CFGRX | 0 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 24.62 | 0 |
3806 | CFHC | 700 | 19 15/16 | 19 7/8 | 20 1/4 | 0 | |||
3807 | CFIAX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.85 | 0 |
3808 | CFIB | 2500 | 6 1/4 | 6 1/4 | 6 7/8 | 0 | |||
3809 | CFIC | 2000 | 12 3/4 | 12 3/4 | 13 1/2 | 0 | |||
3810 | CFICX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.75 | 0 |
3811 | CFIEX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 20.27 | 0 |
3812 | CFIFX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 |
3813 | CFIGX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
3814 | CFIMX | 0 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 0 |
3815 | CFIN | 5000 | 3 3/8 | 3 3/8 | 4 1/4 | 0 | |||
3816 | CFINP | 500 | 9 | 8 | 9 1/2 | 0 | |||
3817 | CFISX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 |
3818 | CFIX | 12500 | 0.0400 | 0.0200 | 0.0400 | 0.0200 | 0.0200 | 0.0400 | 12700 |
3819 | CFKI | 0 | 0 | ||||||
3820 | CFL | 100 | 36 3/8 | 36 1/4 | 36 3/8 | 36 1/4 | 36 1/4 | 36 3/8 | 200 |
3821 | CFLAX | 0 | 7.58 | 7.58 | 7.96 | 0 | |||
3822 | CFLBX | 0 | 7.58 | 7.58 | 7.58 | 0 | |||
3823 | CFLO | 1500 | 8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 88500 |
3824 | CFMI | 0 | 0 | ||||||
3825 | CFMIQ | 0 | 0 | ||||||
3826 | CFMT | 0 | 0 | ||||||
3827 | CFMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.99 | 3.03 | 1860 |
3828 | CFN | 0 | 0 | ||||||
3829 | CFNE | 25000 | 0.0500 | 0.0625 | 0.1000 | 0 | |||
3830 | CFNR | 0 | 0 | ||||||
3831 | CFNTX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 |
3832 | CFON | 1000 | 6 1/4 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 10800 |
3833 | CFPI | 13000 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
3834 | CFR | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 200 |
3835 | CFRAY | 0 | 0.9000 | 1.1900 | 1.2100 | 0 | |||
3836 | CFRM | 300 | 46.0000 | 0 | |||||
3837 | CFS | 1000 | 7 9/16 | 6 3/8 | 6 7/8 | 0 | |||
3838 | CFSAX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
3839 | CFSB | 400 | 21 1/2 | 20 | 21 1/2 | 20 | 20 | 21 1/2 | 600 |
3840 | CFSI | 2000 | 0.0020 | 0.0020 | 0.0500 | 0 | |||
3841 | CFSOX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
3842 | CFSTX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 19.40 | 0 |
3843 | CFTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.88 | 2.91 | 6540 |
3844 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | |||
3845 | CFV | 0 | 0.20217 | 0.20330 | 0.20330 | 0.20209 | 0 | ||
3846 | CFVAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.71 | 0 |
3847 | CFVIX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.99 | 0 |
3848 | CFWC | 1500 | 17 1/2 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 18 1/4 | 8500 |
3849 | CFX | 500 | 14 3/8 | 14 5/8 | 14 5/8 | 14 3/8 | 1100 | ||
3850 | CFXIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
3851 | CFXO | 0 | 0 | ||||||
3852 | CG | 200 | 42 3/4 | 43 | 43 | 42 5/8 | 33 1/2 | 42 7/8 | 8200 |
3853 | CGA | 2000 | 2 1/2 | 0 | |||||
3854 | CGAM | 3000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
3855 | CGAO | 3100 | 40.4400 | 40.4400 | 40.4400 | 40.4400 | 3100 | ||
3856 | CGAOP | 400 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 25.0000 | 400 |
3857 | CGAR | 100 | 5.0000 | 3.5000 | 5.0000 | 0 | |||
3858 | CGAS | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 3/8 | 500 |
3859 | CGBCF | 0 | 0 | ||||||
3860 | CGBIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
3861 | CGBTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
3862 | CGC | 300 | 15 5/8 | 15 3/8 | 16 3/8 | 0 | |||
3863 | CGCO | 1000 | 3 | 3 | 3 | 2 7/8 | 2 3/4 | 3 1/4 | 5900 |
3864 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
3865 | CGEN | 200 | 21 3/8 | 21 1/8 | 21 3/4 | 20 3/4 | 21 1/8 | 22 | 134300 |
3866 | CGES | 300 | 21 1/8 | 21 1/2 | 21 1/2 | 20 1/2 | 20 3/4 | 21 1/2 | 5700 |
3867 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | ||||
3868 | CGFIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
3869 | CGFLX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.49 | 0 |
3870 | CGGI | 200 | 14 3/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 3/4 | 173700 |
3871 | CGI | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 2500 | ||
3872 | CGII | 2000 | 0.5000 | 0.3750 | 0.8750 | 0 | |||
3873 | CGIIC | 0 | 0 | ||||||
3874 | CGINX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 17.49 | 0 |
3875 | CGIX | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 1200 |
3876 | CGL | 0 | 0 | ||||||
3877 | CGL.A | 0 | 0 | ||||||
3878 | CGL/A | 200 | 16 7/8 | 0 | |||||
3879 | CGLB | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5500 | 5000 |
3880 | CGLD | 0 | 0 | ||||||
3881 | CGLDF | 0 | 0 | ||||||
3882 | CGM | 200 | 12 1/2 | 11 5/8 | 12 | 0 | |||
3883 | CGMAX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
3884 | CGMRX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
3885 | CGMV | 1000 | 5 5/8 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 11/16 | 74300 |
3886 | CGMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.03 | 5.16 | 4958 |
3887 | CGN | 1800 | 5 7/8 | 0 | |||||
3888 | CGNC | 7500 | 0.0100 | 0 | |||||
3889 | CGNE | 100 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 22100 |
3890 | CGNX | 1200 | 31 1/4 | 30 1/2 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 197400 |
3891 | CGO | 0 | 0 | ||||||
3892 | CGOGX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 |
3893 | CGP | 400 | 36 5/8 | 35 3/8 | 36 | 0 | |||
3894 | CGPpA | 100 | 117 1/8 | 126 | 130 | 0 | |||
3895 | CGPpB | 100 | 120 3/4 | 0 | |||||
3896 | CGPpH | 800 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 1300 | ||
3897 | CGR | 500 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 5/8 | 500 |
3898 | CGRFX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 |
3899 | CGRM | 100 | 17 1/4 | 16 5/8 | 17 3/8 | 16 5/8 | 16 7/8 | 17 1/4 | 80000 |
3900 | CGRO | 500 | 13 1/4 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 1200 |
3901 | CGRS | 0 | 0 | ||||||
3902 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
3903 | CGRV | 0 | 0 | ||||||
3904 | CGRWX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 18.36 | 0 |
3905 | CGS | 1100 | 5 1/2 | 0 | |||||
3906 | CGSFX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
3907 | CGSI | 800 | 0.0001 | 0 | |||||
3908 | CGSMY | 0 | 0 | ||||||
3909 | CGSRA | 0 | 0 | ||||||
3910 | CGSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.92 | 5.04 | 4779 |
3911 | CGTC | 2600 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
3912 | CGTH | 3300 | 0.0200 | 0 | |||||
3913 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
3914 | CGUAX | 0 | 11.59 | 11.59 | 12.30 | 0 | |||
3915 | CGUL | 300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 3/16 | 300 |
3916 | CGUSX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 15.44 | 0 |
3917 | CGVIX | 0 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
3918 | CGVSX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.09 | 0 |
3919 | CGVTX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.16 | 0 |
3920 | CGW | 600 | 23 1/8 | 22 3/8 | 22 3/4 | 0 | |||
3921 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | |||
3922 | CH | 100 | 26 3/8 | 25 5/8 | 26 1/8 | 0 | |||
3923 | CHA | 10000 | 41 1/4 | 41 3/4 | 41 3/4 | 41 1/4 | 41 3/8 | 41 3/4 | 82000 |
3924 | CHAAX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
3925 | CHAI | 200 | 10 | 9 3/4 | 10 3/8 | 9 1/2 | 10 | 10 1/8 | 49700 |
3926 | CHAIU | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 17 1/2 | 500 |
3927 | CHAIW | 2000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/4 | 4 3/8 | 36000 |
3928 | CHAIZ | 1500 | 2 1/4 | 2 1/4 | 2 1/2 | 2 1/4 | 2 5/16 | 2 9/16 | 4000 |
3929 | CHAN | 0 | 0 | ||||||
3930 | CHANF | 200 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | |||
3931 | CHAP | 30000 | 0.1200 | 0.0800 | 0.1200 | 0 | |||
3932 | CHAR | 3500 | 13/16 | 3/4 | 13/16 | 3/4 | 3/4 | 13/16 | 29700 |
3933 | CHAT | 0 | 0 | ||||||
3934 | CHAW | 3600 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
3935 | CHB | 200 | 26 1/8 | 27 | 27 | 25 7/8 | 25 3/4 | 26 5/8 | 1700 |
3936 | CHBA | 0 | 0 | ||||||
3937 | CHBI | 100 | 12.0000 | 12.0000 | 15.0000 | 0 | |||
3938 | CHC | 300 | 7 1/8 | 0 | |||||
3939 | CHCA | 5000 | 9/32 | 9/32 | 11/32 | 0 | |||
3940 | CHCBX | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0 |
3941 | CHCL | 1000 | 1.5000 | 0.7500 | 1.7500 | 0 | |||
3942 | CHCLX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.51 | 0 |
3943 | CHCO | 800 | 23 1/2 | 23 | 25 | 0 | |||
3944 | CHCR | 20000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
3945 | CHCS | 100 | 5 | 4 5/8 | 5 3/8 | 4 5/8 | 5 | 5 1/4 | 72000 |
3946 | CHCXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.18 | 5.31 | 2015 |
3947 | CHD | 100 | 17 1/2 | 17 3/4 | 18 5/8 | 0 | |||
3948 | CHDN | 100 | 35 | 35 1/2 | 35 1/2 | 35 | 32 1/2 | 35 1/2 | 200 |
3949 | CHDX | 3800 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 3/8 | 3800 |
3950 | CHDXU | 2500 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 10700 |
3951 | CHDXW | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 1000 |
3952 | CHDXZ | 15000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
3953 | CHE | 200 | 38 5/8 | 38 3/4 | 38 3/4 | 38 5/8 | 38 1/2 | 39 | 300 |
3954 | CHEF | 300 | 9/32 | 9/32 | 11/32 | 0 | |||
3955 | CHEM | 1700 | 3 29/32 | 3 29/32 | 3 29/32 | 3 29/32 | 3 3/4 | 3 15/16 | 1700 |
3956 | CHER | 0 | 0 | ||||||
3957 | CHERA | 38000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/4 | 423800 |
3958 | CHERB | 600 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 10 | 600 |
3959 | CHES | 5000 | 0.0015 | 0.0015 | 0.0025 | 0 | |||
3960 | CHESX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
3961 | CHEU | 0 | 0 | ||||||
3962 | CHEUY | 0 | 6.5000 | 6.6700 | 0 | ||||
3963 | CHEYX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 |
3964 | CHEZ | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 25/64 | 4 1/2 | 4 3/4 | 7000 |
3965 | CHF | 500 | 5 1/2 | 5 1/4 | 5 5/8 | 0 | |||
3966 | CHFC | 1000 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 40 1/2 | 1000 |
3967 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | |||
3968 | CHGEM | 100 | 66.8750 | 0 | |||||
3969 | CHGEN | 100 | 60.0000 | 0 | |||||
3970 | CHGEZ | 100 | 51.7500 | 0 | |||||
3971 | CHGIX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 18.94 | 0 |
3972 | CHGN | 0 | 0 | ||||||
3973 | CHGNF | 900 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 108400 |
3974 | CHGR | 600 | 5 1/8 | 5 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 32100 |
3975 | CHGRW | 100 | 1 7/16 | 1 7/16 | 1 13/16 | 0 | |||
3976 | CHGXX | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 4.84 | 4.96 | 501 |
3977 | CHI | 1000 | 1/4 | 0 | |||||
3978 | CHIC | 0 | 0 | ||||||
3979 | CHIK | 200 | 10 1/4 | 10 | 11 | 10 | 10 1/4 | 10 3/4 | 16000 |
3980 | CHIR | 100 | 103 1/2 | 102 3/4 | 103 3/4 | 102 1/4 | 103 | 103 1/2 | 349600 |
3981 | CHIp | 5000 | 9/32 | 0 | |||||
3982 | CHIw | 200 | 3/16 | 1/8 | 1/4 | 0 | |||
3983 | CHK | 1000 | 33 3/4 | 34 1/8 | 34 1/2 | 0 | |||
3984 | CHKE | 3000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 9/64 | 3 | 3 3/8 | 7400 |
3985 | CHKR | 1000 | 1 3/4 | 1 25/32 | 1 7/8 | 1 3/4 | 1 3/4 | 1 25/32 | 289500 |
3986 | CHL | 500 | 54 1/4 | 54 1/2 | 54 1/2 | 54 | 54 | 55 | 4200 |
3987 | CHLD | 1600 | 1 | 1 | 1 | 1 | 1 | 1 1/32 | 1600 |
3988 | CHLDW | 2500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 2800 |
3989 | CHLI | 2000 | 0.3750 | 0 | |||||
3990 | CHLN | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 9 3/8 | 100 | ||
3991 | CHLW | 0 | 0 | ||||||
3992 | CHLWY | 0 | 4.6600 | 4.8000 | 0 | ||||
3993 | CHLpG | 900 | 30 1/4 | 0 | |||||
3994 | CHLpH | 1000 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 2500 | ||
3995 | CHLpI | 200 | 25 3/4 | 0 | |||||
3996 | CHLpJ | 200 | 25 1/2 | 0 | |||||
3997 | CHLpK | 2000 | 25 3/8 | 0 | |||||
3998 | CHLpL | 1300 | 86 | 0 | |||||
3999 | CHM | 2000 | 2 | 2 3/16 | 2 5/8 | 0 | |||
4000 | CHMD | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 25700 |
4001 | CHMG | 1000 | 27.7500 | 0 | |||||
4002 | CHML | 200 | 23 | 23 1/2 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 6300 |
4003 | CHMP | 100 | 22 3/4 | 21 1/2 | 22 3/4 | 0 | |||
4004 | CHMX | 6500 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.1562 | 20500 |
4005 | CHN | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 100 |
4006 | CHNA | 500 | 1 25/32 | 1 7/8 | 1 7/8 | 1 25/32 | 1 25/32 | 1 13/16 | 214700 |
4007 | CHNC | 0 | 0 | ||||||
4008 | CHNCF | 0 | 0 | ||||||
4009 | CHNDX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
4010 | CHNG | 0 | 0 | ||||||
4011 | CHNTX | 0 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | 0 |
4012 | CHOC | 0 | 0 | ||||||
4013 | CHOD | 3000 | 0.1250 | 0 | |||||
4014 | CHOP | 10000 | 0.0700 | 0.0250 | 0.0700 | 0 | |||
4015 | CHP | 7000 | 29 1/8 | 0 | |||||
4016 | CHPM | 0 | 0 | ||||||
4017 | CHPP | 500 | 9 1/4 | 9 | 9 5/16 | 9 | 9 | 9 1/2 | 5500 |
4018 | CHPS | 100 | 8 3/4 | 8 3/4 | 9 | 8 5/8 | 8 3/4 | 9 | 82500 |
4019 | CHR | 100 | 25 | 24 | 24 7/8 | 0 | |||
4020 | CHRB | 3500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 5/16 | 5 1/2 | 4800 |
4021 | CHRO | 0 | 0 | ||||||
4022 | CHRS | 1000 | 2 15/16 | 2 15/16 | 3 | 2 15/16 | 2 15/16 | 2 31/32 | 317900 |
4023 | CHRT | 3000 | 1.2500 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | 1.8750 | 23500 |
4024 | CHRZ | 1000 | 26 1/4 | 24 1/2 | 26 1/4 | 24 1/4 | 25 3/4 | 26 1/4 | 375800 |
4025 | CHS | 500 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
4026 | CHSC | 0 | 0 | ||||||
4027 | CHSE | 1000 | 4 | 4 | 4 3/4 | 0 | |||
4028 | CHSK | 0 | 0 | ||||||
4029 | CHSM | 0 | 0 | ||||||
4030 | CHSPX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 |
4031 | CHT | 400 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | |||
4032 | CHTAX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 |
4033 | CHTBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
4034 | CHTFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.09 | 0 |
4035 | CHTG | 0 | 0 | ||||||
4036 | CHTIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
4037 | CHTL | 200 | 8 3/8 | 9 | 9 3/16 | 7 7/8 | 8 1/8 | 8 1/4 | 1367500 |
4038 | CHTM | 0 | 0 | ||||||
4039 | CHTOX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.36 | 0 |
4040 | CHTP | 200 | 2.2500 | 0 | |||||
4041 | CHTR | 1200 | 26 3/8 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 95500 |
4042 | CHTRX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 10.06 | 0 |
4043 | CHTT | 1000 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 3800 |
4044 | CHTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.87 | 2.91 | 714 |
4045 | CHUR | 0 | 0 | ||||||
4046 | CHUX | 100 | 12 3/4 | 13 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 13700 |
4047 | CHV | 100 | 53 3/8 | 53 3/4 | 53 3/4 | 53 | 53 | 53 1/2 | 12000 |
4048 | CHVE | 0 | 0 | ||||||
4049 | CHVL | 0 | 0 | ||||||
4050 | CHVT | 0 | 0 | ||||||
4051 | CHWK | 2300 | 0.0625 | 0 | |||||
4052 | CHX | 200 | 6 5/8 | 7 | 7 3/8 | 0 | |||
4053 | CHXS | 2000 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 1/16 | 4000 |
4054 | CHXSU | 1200 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | |||
4055 | CHY/WS | 100 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 | 2 1/4 | 600 |
4056 | CHYN | 0 | 0 | ||||||
4057 | CI | 100 | 106 | 104 5/8 | 105 5/8 | 0 | |||
4058 | CIA | 2500 | 8 15/16 | 0 | |||||
4059 | CIAM | 0 | 0 | ||||||
4060 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
4061 | CIB | 0 | 16 3/8 | 17 | 0 | ||||
4062 | CIBC | 100 | 31 1/2 | 31 5/16 | 31 1/2 | 31 5/16 | 31 1/4 | 31 1/2 | 300 |
4063 | CIBI | 2000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 2000 |
4064 | CIBKF | 0 | 0 | ||||||
4065 | CIBN | 100 | 19.3750 | 19.0000 | 19.3750 | 0 | |||
4066 | CIBO | 85 | 3.0000 | 0 | |||||
4067 | CIBR | 300 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 2300 |
4068 | CIBS | 200 | 11.5000 | 0 | |||||
4069 | CICE | 0 | 0 | ||||||
4070 | CICG | 500 | 4.6250 | 4.6250 | 5.0000 | 0 | |||
4071 | CICI | 2500 | 2.8750 | 2.8125 | 2.9375 | 2.7812 | 2.8125 | 2.9375 | 110900 |
4072 | CICP | 5000 | 1.5900 | 1.5312 | 1.6250 | 0 | |||
4073 | CICS | 200 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/4 | 42 3/4 | 200 |
4074 | CID | 300 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/4 | 300 |
4075 | CIDE | 0 | 0 | ||||||
4076 | CIDN | 200 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 4600 |
4077 | CIEI | 2100 | 3/4 | 3/4 | 7/8 | 0 | |||
4078 | CIF | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | |||
4079 | CIFAX | 0 | 10.27 | 10.27 | 10.90 | 0 | |||
4080 | CIFBX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
4081 | CIFI | 0 | 0 | ||||||
4082 | CIFIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.77 | 0 |
4083 | CIGI | 5000 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
4084 | CIHI | 0 | 0 | ||||||
4085 | CII | 300 | 10 3/8 | 0 | |||||
4086 | CIII | 600 | 2.6250 | 0 | |||||
4087 | CILTL | 600 | 70.4500 | 0 | |||||
4088 | CIM | 200 | 7 15/16 | 7 15/16 | 7 15/16 | 7 15/16 | 7 11/16 | 8 1/16 | 200 |
4089 | CIMA | 700 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 700 |
4090 | CIMC | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 500 |
4091 | CIMN | 0 | 0 | ||||||
4092 | CIMXX | 0 | 0 | ||||||
4093 | CIN | 500 | 31 | 31 | 31 | 31 | 30 7/8 | 31 1/8 | 4500 |
4094 | CINAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.92 | 0 |
4095 | CINC | 1700 | 0.2812 | 0.2812 | 0.5000 | 0 | |||
4096 | CIND | 1000 | 1 11/32 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 13/32 | 35100 |
4097 | CINDW | 16000 | 3/32 | 1/16 | 1/8 | 0 | |||
4098 | CINDZ | 3000 | 1/32 | 1/32 | 3/32 | 0 | |||
4099 | CINE | 1000 | 2 1/16 | 2 | 2 1/8 | 2 | 2 | 2 1/16 | 8800 |
4100 | CINF | 200 | 62 1/2 | 62 1/2 | 63 | 62 1/2 | 62 1/2 | 63 | 17000 |
4101 | CINFG | 8 | 139 | 139 | 141 | 0 | |||
4102 | CINMX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.88 | 0 |
4103 | CINRF | 100 | 15 1/4 | 14 7/8 | 15 1/4 | 14 7/8 | 14 3/4 | 15 1/4 | 3600 |
4104 | CINS | 500 | 11 1/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 600 |
4105 | CINpA | 100 | 55 1/4 | 0 | |||||
4106 | CINpB | 270 | 72 15/32 | 0 | |||||
4107 | CINpG | 35000 | 100 3/4 | 0 | |||||
4108 | CINpI | 13000 | 95 1/4 | 0 | |||||
4109 | CIP | 200 | 39 1/2 | 39 3/8 | 39 7/8 | 0 | |||
4110 | CIPC | 0 | 0.0100 | 0.5000 | 0 | ||||
4111 | CIPS | 0 | 0 | ||||||
4112 | CIPSI | 0 | 0 | ||||||
4113 | CIPSM | 100 | 77.6250 | 0 | |||||
4114 | CIPSN | 100 | 59.0000 | 0 | |||||
4115 | CIPV | 0 | 0 | ||||||
4116 | CIR | 200 | 27 7/8 | 28 1/2 | 28 3/4 | 0 | |||
4117 | CIRA | 0 | 0 | ||||||
4118 | CIRQ | 0 | 0 | ||||||
4119 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | |||
4120 | CIS/B | 500 | 8 1/2 | 0 | |||||
4121 | CISB | 0 | 0 | ||||||
4122 | CISC | 2000 | 2 1/8 | 2 1/8 | 2 1/4 | 0 | |||
4123 | CISI | 1000 | 3 5/16 | 3 7/16 | 3 7/16 | 3 5/16 | 3 5/16 | 3 3/8 | 38300 |
4124 | CIST | 4000 | 0.0900 | 0.0600 | 0.1000 | 0 | |||
4125 | CISV | 0 | 0 | ||||||
4126 | CITA | 2500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 8300 |
4127 | CITGS | 1800 | 6.5000 | 0 | |||||
4128 | CITI | 100 | 23 | 22 13/16 | 23 | 22 3/4 | 22 3/4 | 23 | 17900 |
4129 | CITN | 700 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | |||
4130 | CITXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.21 | 5.35 | 1866 |
4131 | CITY | 1000 | 2 | 2 | 2 | 2 3/8 | 1000 | ||
4132 | CIUS | 200 | 5.2500 | 0 | |||||
4133 | CIVC | 5000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 5/8 | 5000 |
4134 | CIWV | 500 | 24.5000 | 0 | |||||
4135 | CIZP | 0 | 0 | ||||||
4136 | CJ | 100 | 14 1/8 | 0 | |||||
4137 | CJBCF | 0 | 0 | ||||||
4138 | CJFC | 100 | 25 | 25 | 25 | 23 3/4 | 24 | 25 | 5500 |
4139 | CJJ | 0 | 0 | ||||||
4140 | CJV | 0 | 0 | ||||||
4141 | CJY | 0 | 0 | ||||||
4142 | CJZ | 0 | 0 | ||||||
4143 | CK | 200 | 18 3/8 | 18 1/8 | 18 3/8 | 18 1/8 | 18 3/8 | 18 7/8 | 400 |
4144 | CKC | 500 | 7 7/8 | 6 7/8 | 7 1/4 | 0 | |||
4145 | CKDN | 500 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1300 | 500 |
4146 | CKE | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 21 3/4 | 100 |
4147 | CKFB | 100 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | |||
4148 | CKFL | 1700 | 11.3000 | 0 | |||||
4149 | CKFR | 100 | 19 7/8 | 19 1/2 | 20 3/8 | 19 1/2 | 19 7/8 | 20 1/4 | 72800 |
4150 | CKIAX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 |
4151 | CKIEX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.70 | 0 |
4152 | CKOR | 1400 | 26 7/8 | 27 1/8 | 27 1/4 | 26 7/8 | 26 7/8 | 27 1/2 | 33900 |
4153 | CKP | 200 | 38 | 38 | 38 | 38 | 37 5/8 | 38 | 200 |
4154 | CKR | 1000 | 14 3/4 | 14 5/8 | 15 1/8 | 0 | |||
4155 | CKSG | 800 | 36 1/8 | 36 1/4 | 36 1/4 | 35 3/4 | 35 1/2 | 36 1/4 | 65600 |
4156 | CKT/WS | 2000 | 9/16 | 0 | |||||
4157 | CL | 100 | 69 1/2 | 69 1/8 | 69 1/2 | 69 1/8 | 69 1/4 | 70 | 300 |
4158 | CLAEO | 0 | 0 | ||||||
4159 | CLAM | 2000 | 0.0001 | 0 | |||||
4160 | CLAS | 1000 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 17500 |
4161 | CLAXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.57 | 4.67 | 138 |
4162 | CLB | 200 | 19 1/2 | 19 1/4 | 19 5/8 | 0 | |||
4163 | CLBF | 1500 | 28.7500 | 0 | |||||
4164 | CLBG | 0 | 0 | ||||||
4165 | CLBGB | 0 | 0 | ||||||
4166 | CLBK | 1400 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/4 | 14 1/4 | 14 3/4 | 2800 |
4167 | CLBMF | 0 | 0 | ||||||
4168 | CLBN | 400 | 2.5000 | 2.1250 | 2.5000 | 0 | |||
4169 | CLC | 5600 | 20 1/4 | 20 | 20 3/8 | 0 | |||
4170 | CLCD | 0 | 0 | ||||||
4171 | CLCDF | 200 | 1 9/64 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 5400 |
4172 | CLCI | 1000 | 5 9/16 | 5 1/4 | 5 9/16 | 5 1/4 | 5 7/16 | 5 5/8 | 18200 |
4173 | CLCL | 2000 | 0.3500 | 0.2000 | 0.3500 | 0 | |||
4174 | CLCM | 2000 | 0.0175 | 0.0300 | 0.0500 | 0 | |||
4175 | CLCO | 0 | 0 | ||||||
4176 | CLCP | 0 | 0 | ||||||
4177 | CLCR | 5000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 2.1250 | 5000 |
4178 | CLCX | 200 | 7 7/8 | 7 7/8 | 8 1/2 | 0 | |||
4179 | CLD | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/4 | 1200 |
4180 | CLDB | 100 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 100 | ||
4181 | CLDN | 1000 | 10 1/8 | 10 | 10 1/4 | 9 3/4 | 10 | 10 1/8 | 27800 |
4182 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | |||
4183 | CLDR | 1000 | 14 9/16 | 14 1/2 | 14 7/8 | 0 | |||
4184 | CLDRP | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 28 1/2 | 1400 |
4185 | CLDS | 0 | 0 | ||||||
4186 | CLDSR | 0 | 0 | ||||||
4187 | CLE | 1000 | 17 1/2 | 17 3/4 | 18 | 0 | |||
4188 | CLEA | 5000 | 1.2500 | 1.4375 | 1.4375 | 1.2500 | 1.2500 | 1.4375 | 16900 |
4189 | CLEB | 400 | 2 3/32 | 2 3/16 | 2 3/16 | 2 3/32 | 2 1/16 | 2 1/4 | 12700 |
4190 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | |||
4191 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | |||
4192 | CLER | 2500 | 0.0200 | 0 | |||||
4193 | CLES | 0 | 0 | ||||||
4194 | CLF | 100 | 39 5/8 | 41 5/8 | 42 1/8 | 0 | |||
4195 | CLFC | 1000 | 16.3750 | 0 | |||||
4196 | CLFD | 400 | 35.5000 | 0 | |||||
4197 | CLFL | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
4198 | CLFRY | 0 | 0 | ||||||
4199 | CLFY | 1000 | 24 1/4 | 24 | 24 1/2 | 23 1/4 | 24 | 24 1/2 | 76500 |
4200 | CLGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.80 | 4.92 | 3104 |
4201 | CLGY | 500 | 5 1/8 | 5 | 5 3/8 | 0 | |||
4202 | CLGYW | 1000 | 15/16 | 15/16 | 1 1/4 | 0 | |||
4203 | CLHB | 600 | 3 | 2 7/8 | 3 1/8 | 2 7/8 | 2 3/4 | 3 | 3300 |
4204 | CLHS | 4000 | 0.5625 | 0.5000 | 0.8750 | 0 | |||
4205 | CLI | 500 | 20 3/4 | 20 5/8 | 21 | 0 | |||
4206 | CLIBX | 0 | 6.61 | 6.61 | 6.61 | 0 | |||
4207 | CLIFE | 0 | 0 | ||||||
4208 | CLIN | 0 | 0 | ||||||
4209 | CLIPE | 0 | 0 | ||||||
4210 | CLIX | 1000 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 26900 |
4211 | CLKXF | 0 | 0 | ||||||
4212 | CLL | 1000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 1/2 | 8000 | ||
4213 | CLM | 3600 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | |||
4214 | CLMB | 0 | 0 | ||||||
4215 | CLMBX | 0 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0 |
4216 | CLMI | 20000 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
4217 | CLMNX | 0 | 7.29 | 7.29 | 7.65 | 0 | |||
4218 | CLMPX | 0 | 7.50 | 7.50 | 7.87 | 0 | |||
4219 | CLMW | 0 | 0 | ||||||
4220 | CLMWQ | 0 | 0 | ||||||
4221 | CLMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.75 | 2.79 | 486 |
4222 | CLN | 600 | 34 3/4 | 33 5/8 | 34 1/8 | 0 | |||
4223 | CLNB | 0 | 0 | ||||||
4224 | CLNI | 1000 | 1.0625 | 0.9687 | 1.0625 | 0 | |||
4225 | CLNK | 1000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 2 7/8 | 3 1/2 | 6000 |
4226 | CLNP | 700 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 700 |
4227 | CLNPP | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/4 | 27 3/4 | 400 |
4228 | CLNT | 0 | 0 | ||||||
4229 | CLNTF | 1000 | 13 1/2 | 13 5/8 | 13 7/8 | 13 3/8 | 13 1/2 | 13 7/8 | 26600 |
4230 | CLNW | 0 | 0.0010 | 0.1000 | 0 | ||||
4231 | CLNWV | 0 | 0 | ||||||
4232 | CLNX | 5000 | 0.2900 | 0.2100 | 0.3500 | 0.2100 | 0.3100 | 0.3500 | 347200 |
4233 | CLOC | 300 | 5.7500 | 0 | |||||
4234 | CLOR | 9000 | 0.2500 | 0.1250 | 0.3000 | 0 | |||
4235 | CLOS | 500 | 1.0625 | 1.0625 | 1.2500 | 0 | |||
4236 | CLOT | 0 | 0 | ||||||
4237 | CLP | 1000 | 25 1/2 | 25 3/8 | 25 7/8 | 0 | |||
4238 | CLPI | 5000 | 1 15/16 | 1 3/4 | 2 1/16 | 0 | |||
4239 | CLQ | 1000 | 5 | 4 3/4 | 5 1/4 | 0 | |||
4240 | CLR | 1000 | 5/8 | 0 | |||||
4241 | CLRC | 100 | 6.0000 | 5.5000 | 6.0000 | 5.5000 | 1300 | ||
4242 | CLRI | 200 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 15 1/4 | 400 |
4243 | CLSBX | 0 | 7.26 | 7.26 | 7.26 | 0 | |||
4244 | CLSI | 60000 | 0.0025 | 0.0020 | 0.0200 | 0 | |||
4245 | CLSPX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0 |
4246 | CLST | 100 | 22 3/4 | 23 1/2 | 23 1/2 | 22 1/4 | 22 3/8 | 23 | 169400 |
4247 | CLT | 200 | 21 1/8 | 19 7/8 | 20 5/8 | 0 | |||
4248 | CLTDF | 500 | 5 53/64 | 5 53/64 | 5 53/64 | 5 53/64 | 5 5/8 | 6 | 500 |
4249 | CLTK | 5500 | 9 1/4 | 8 3/4 | 9 1/2 | 0 | |||
4250 | CLTX | 0 | 0 | ||||||
4251 | CLU | 0 | 0 | ||||||
4252 | CLUB | 1400 | 2 3/8 | 2 1/4 | 2 3/8 | 0 | |||
4253 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
4254 | CLUBW | 600 | 7/16 | 5/16 | 7/16 | 0 | |||
4255 | CLUO | 1500 | 2.1250 | 1.8125 | 2.1250 | 0 | |||
4256 | CLUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.74 | 4.86 | 433 |
4257 | CLVFA | 2200 | 2.7500 | 3.0000 | 5.2500 | 0 | |||
4258 | CLWY | 4000 | 13/16 | 3/4 | 7/8 | 3/4 | 3/4 | 27/32 | 25200 |
4259 | CLX | 100 | 71 1/8 | 71 3/4 | 71 3/4 | 71 | 70 5/8 | 71 1/4 | 600 |
4260 | CLXG | 2000 | 8 1/4 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 16900 |
4261 | CLXX | 440 | 4.3744 | 0 | |||||
4262 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
4263 | CLXXW | 200 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 2 1/8 | 2000 |
4264 | CLXXZ | 1000 | 3/4 | 21/32 | 3/4 | 21/32 | 3/4 | 1 3/16 | 10000 |
4265 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | |||
4266 | CLYS | 1000 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 1300 |
4267 | CLZR | 2000 | 5 3/8 | 5 31/64 | 5 9/16 | 5 1/4 | 5 3/8 | 5 9/16 | 21800 |
4268 | CLZRW | 3000 | 2 | 1 7/8 | 2 1/4 | 0 | |||
4269 | CLp | 100 | 71 | 0 | |||||
4270 | CM | 102 | 24 3/4 | 25 7/8 | 26 5/8 | 0 | |||
4271 | CMA | 500 | 36 5/8 | 37 3/8 | 37 7/8 | 0 | |||
4272 | CMABX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
4273 | CMAG | 900 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 34800 |
4274 | CMAH | 10000 | 0.5000 | 0 | |||||
4275 | CMAN | 0 | 0 | ||||||
4276 | CMAS | 0 | 0 | ||||||
4277 | CMAX | 2000 | 7 1/4 | 7 1/4 | 7 7/8 | 0 | |||
4278 | CMAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.96 | 3.00 | 80980 |
4279 | CMB | 100 | 56 | 56 1/4 | 56 1/4 | 55 3/4 | 56 1/8 | 56 1/2 | 1700 |
4280 | CMB.W | 0 | 0 | ||||||
4281 | CMB/WS | 200 | 25 1/2 | 21 1/2 | 22 5/8 | 0 | |||
4282 | CMBBX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 |
4283 | CMBFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
4284 | CMBR | 0 | 0 | ||||||
4285 | CMBXX | 0 | 0.35 | 3.92 | 4.49 | 499 | |||
4286 | CMBY | 3750 | 4.0000 | 0 | |||||
4287 | CMBpG | 1300 | 28 5/8 | 0 | |||||
4288 | CMBpH | 1000 | 27 3/4 | 0 | |||||
4289 | CMBpI | 5000 | 30 1/2 | 30 1/2 | 5000 | ||||
4290 | CMBpJ | 200 | 26 | 0 | |||||
4291 | CMBpK | 26000 | 25 7/8 | 0 | |||||
4292 | CMBpL | 800 | 24 3/4 | 25 5/8 | 26 | 0 | |||
4293 | CMBpM | 42300 | 26 3/32 | 0 | |||||
4294 | CMBpN | 800 | 21 7/8 | 0 | |||||
4295 | CMC | 100 | 24 3/4 | 24 3/8 | 25 | 0 | |||
4296 | CMCA | 0 | 0 | ||||||
4297 | CMCAF | 2500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/4 | 3700 |
4298 | CMCI | 2000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 26300 |
4299 | CMCS | 0 | 0 | ||||||
4300 | CMCSA | 200 | 19 | 19 | 19 1/4 | 18 7/8 | 18 7/8 | 19 | 66000 |
4301 | CMCSK | 1000 | 19 1/4 | 19 5/8 | 19 5/8 | 19 1/4 | 19 1/4 | 19 3/8 | 538100 |
4302 | CMCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.06 | 5.19 | 5267 |
4303 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | |||
4304 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | |||
4305 | CMDA | 1500 | 8 1/8 | 8 | 8 1/2 | 8 | 8 | 8 3/4 | 2200 |
4306 | CMDAU | 200 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | |||
4307 | CMDAW | 3300 | 2 5/8 | 2 5/8 | 3 1/4 | 0 | |||
4308 | CMDI | 2000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
4309 | CMDIW | 3000 | 0.2500 | 0 | |||||
4310 | CMDL | 300 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 3/8 | 7100 |
4311 | CMDO | 1000 | 1.5000 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 8900 |
4312 | CMDP | 0 | 0 | ||||||
4313 | CMDR | 100 | 3 | 3 | 3 | 3 | 3 | 3 7/8 | 100 |
4314 | CMDw | 0 | 0 | ||||||
4315 | CMED | 5000 | 2 23/32 | 2 3/8 | 2 13/16 | 2 3/8 | 2 11/16 | 2 15/16 | 48400 |
4316 | CMEIX | 0 | 14.03 | 14.03 | 14.69 | 0 | |||
4317 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
4318 | CMEL | 200 | 14 3/8 | 14 3/8 | 15 1/4 | 14 3/8 | 14 1/2 | 15 1/4 | 2900 |
4319 | CMET | 0 | 0 | ||||||
4320 | CMETS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 500 |
4321 | CMEXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.19 | 5.33 | 352946 |
4322 | CMF | 5000 | 1 3/8 | 1 | 1 5/8 | 0 | |||
4323 | CMFB | 1000 | 20 1/16 | 19 1/2 | 21 | 0 | |||
4324 | CMFBX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
4325 | CMFH | 300 | 13 1/8 | 12 3/4 | 14 | 0 | |||
4326 | CMFI | 5000 | 0.1200 | 0.1000 | 0.1500 | 0 | |||
4327 | CMFIX | 0 | 10.88 | 10.88 | 11.33 | 0 | |||
4328 | CMFL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
4329 | CMFRF | 0 | 0 | ||||||
4330 | CMFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.48 | 2.51 | 558 |
4331 | CMG | 300 | 2 5/8 | 2 5/8 | 3 1/4 | 0 | |||
4332 | CMGI | 100 | 81 | 80 | 82 1/2 | 77 1/4 | 78 3/4 | 81 | 34700 |
4333 | CMGRX | 0 | 12.78 | 12.78 | 13.38 | 0 | |||
4334 | CMGT | 10000 | 8 1/4 | 8 1/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 47600 |
4335 | CMGXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.09 | 5.22 | 33387 |
4336 | CMH | 400 | 19 1/8 | 19 3/8 | 19 1/2 | 19 1/8 | 19 | 19 3/8 | 2000 |
4337 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | |||
4338 | CMHXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.81 | 2.84 | 1800 |
4339 | CMHYX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
4340 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | ||||
4341 | CMIC | 1000 | 15 1/8 | 15 5/8 | 15 5/8 | 15 | 15 | 15 1/4 | 59000 |
4342 | CMICG | 25 | 83 | 80 | 85 | 0 | |||
4343 | CMIGX | 0 | 0 | ||||||
4344 | CMIQX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.12 | 0 |
4345 | CMISX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 |
4346 | CMJXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.76 | 2.80 | 6266 |
4347 | CMK | 900 | 10 7/8 | 10 7/8 | 11 | 0 | |||
4348 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
4349 | CML | 100 | 5 | 4 3/4 | 5 1/8 | 0 | |||
4350 | CMLCA | 0 | 0 | ||||||
4351 | CMLH | 100 | 6.9000 | 5.7500 | 7.5000 | 0 | |||
4352 | CMLL | 1000 | 22.2500 | 0 | |||||
4353 | CMLXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.93 | 2.97 | 13428 |
4354 | CMM | 100 | 9 | 9 | 9 | 9 | 8 5/8 | 9 1/4 | 100 |
4355 | CMMBX | 0 | 10.78 | 10.78 | 11.23 | 0 | |||
4356 | CMMC | 300 | 0.0100 | 0 | |||||
4357 | CMMD | 3000 | 1 3/32 | 1 3/32 | 1 3/32 | 1 3/32 | 1 1/16 | 1 5/32 | 9000 |
4358 | CMMG | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | |||
4359 | CMMXX | 0 | 0.35 | 4.89 | 4.94 | 569 | |||
4360 | CMNBX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
4361 | CMNJX | 0 | 11.48 | 11.48 | 11.96 | 0 | |||
4362 | CMNO | 10000 | 0.1300 | 0.1100 | 0.1400 | 0 | |||
4363 | CMNT | 600 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 37300 |
4364 | CMNW | 0 | 0 | ||||||
4365 | CMNWX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.51 | 0 |
4366 | CMO | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 | 2500 |
4367 | CMOS | 1000 | 19 | 18 1/4 | 19 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 468200 |
4368 | CMOXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09 | 5.22 | 62699 |
4369 | CMOpA | 200 | 27 1/4 | 0 | |||||
4370 | CMOpB | 900 | 13 | 12 7/8 | 13 1/8 | 0 | |||
4371 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | ||||
4372 | CMP | 500 | 7 7/8 | 8 1/4 | 8 3/4 | 0 | |||
4373 | CMPBX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.28 | 0 |
4374 | CMPC | 2500 | 7 15/16 | 7 7/8 | 8 | 7 3/4 | 7 7/8 | 8 | 67100 |
4375 | CMPD | 100 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 13/16 | 3 7/8 | 29600 |
4376 | CMPDW | 6500 | 13/64 | 13/64 | 13/64 | 13/64 | 3/16 | 1/4 | 6500 |
4377 | CMPFX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.42 | 0 |
4378 | CMPGX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.20 | 0 |
4379 | CMPI | 175000 | 0.0200 | 0 | |||||
4380 | CMPIX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.74 | 0 |
4381 | CMPL | 500 | 0.1562 | 0.0937 | 0.1875 | 0 | |||
4382 | CMPLY | 0 | 0 | ||||||
4383 | CMPN | 1300 | 35.0000 | 0 | |||||
4384 | CMPO | 5000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/4 | 5000 |
4385 | CMPT | 1000 | 2 21/32 | 2 7/16 | 2 21/32 | 2 7/16 | 2 7/16 | 2 21/32 | 3800 |
4386 | CMPX | 2000 | 1.3125 | 1.3125 | 1.3125 | 1.2187 | 1.2187 | 1.3125 | 16600 |
4387 | CMPXP | 200 | 3.1250 | 3.1250 | 3.3750 | 0 | |||
4388 | CMR | 0 | 278.13 | 277.48 | 278.99 | 277.32 | 0 | ||
4389 | CMRE | 15000 | 5 5/16 | 5 9/32 | 5 3/8 | 5 3/16 | 5 3/16 | 5 3/8 | 53500 |
4390 | CMRN | 19900 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
4391 | CMRO | 1000 | 14 1/2 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 3300 |
4392 | CMS | 300 | 30 1/8 | 29 1/2 | 29 7/8 | 0 | |||
4393 | CMSB | 1100 | 23 1/2 | 23 1/4 | 23 5/8 | 23 1/4 | 23 3/8 | 23 5/8 | 18100 |
4394 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | |||
4395 | CMSHX | 0 | 10.43 | 10.43 | 10.86 | 0 | |||
4396 | CMSI | 500 | 2 3/8 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 3/8 | 3100 |
4397 | CMSTX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
4398 | CMSV | 1000 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 6300 |
4399 | CMSVX | 0 | 10.56 | 10.56 | 11.06 | 0 | |||
4400 | CMSX | 700 | 19 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 1200 |
4401 | CMSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.76 | 2.80 | 5457 |
4402 | CMSpA | 120 | 45 3/4 | 0 | |||||
4403 | CMSpB | 200 | 60 | 0 | |||||
4404 | CMSpD | 50 | 94 | 0 | |||||
4405 | CMSpE | 100 | 97 1/2 | 0 | |||||
4406 | CMSpG | 110 | 97 | 0 | |||||
4407 | CMSpH | 130 | 99 | 0 | |||||
4408 | CMSpI | 400 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 1900 | ||
4409 | CMT | 200 | 43 5/8 | 46 5/8 | 47 1/8 | 0 | |||
4410 | CMTC | 8800 | 0.0001 | 0 | |||||
4411 | CMTEX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 8.26 | 0 |
4412 | CMTI | 2000 | 7 5/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 4700 |
4413 | CMTIW | 6000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 3/16 | 6000 |
4414 | CMTK | 4000 | 7 9/16 | 7 1/4 | 7 9/16 | 7 1/4 | 7 1/4 | 8 | 11000 |
4415 | CMTL | 1000 | 2 1/2 | 2 7/16 | 2 5/8 | 0 | |||
4416 | CMTR | 1100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 9/16 | 4400 |
4417 | CMTT | 0 | 0 | ||||||
4418 | CMTTF | 0 | 0 | ||||||
4419 | CMTV | 1200 | 16.5000 | 16.0000 | 17.0000 | 0 | |||
4420 | CMTX | 0 | 0 | ||||||
4421 | CMTXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 4.69 | 4.80 | 23096 |
4422 | CMU | 6600 | 6 3/4 | 6 5/8 | 7 | 0 | |||
4423 | CMUXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.88 | 5.00 | 6137 |
4424 | CMVT | 1000 | 17 3/4 | 17 5/8 | 18 | 17 1/4 | 17 1/2 | 17 3/4 | 175500 |
4425 | CMVU | 1000 | 0.0100 | 0 | |||||
4426 | CMW | 200 | 10 1/4 | 10 3/8 | 10 7/8 | 0 | |||
4427 | CMWS | 0 | 0 | ||||||
4428 | CMX | 200 | 5 3/4 | 4 3/4 | 5 1/8 | 0 | |||
4429 | CMXBY | 0 | 3.7500 | 7.5000 | 7.6250 | 0 | |||
4430 | CMXX | 1000 | 10.2500 | 10.0625 | 10.6250 | 9.8750 | 9.8750 | 10.6250 | 9500 |
4431 | CMXXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.48 | 2.51 | 370 |
4432 | CMY | 300 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | |||
4433 | CMYC | 200 | 22.8750 | 0 | |||||
4434 | CMYI | 400 | 28.0000 | 0 | |||||
4435 | CMYN | 200 | 17.0000 | 16.7500 | 19.0000 | 0 | |||
4436 | CMYP | 0 | 0 | ||||||
4437 | CMYS | 0 | 0 | ||||||
4438 | CMYXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.89 | 2.93 | 10631 |
4439 | CMZ | 1000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 5/8 | 25 1/4 | 1000 |
4440 | CN | 200 | 7/16 | 0 | |||||
4441 | CNA | 100 | 111 3/4 | 111 1/4 | 112 5/8 | 0 | |||
4442 | CNAGP | 300 | 278.0000 | 0 | |||||
4443 | CNAN | 0 | 0 | ||||||
4444 | CNAR | 0 | 0 | ||||||
4445 | CNAT | 0 | 0 | ||||||
4446 | CNB | 100 | 31 1/2 | 30 3/4 | 31 3/8 | 0 | |||
4447 | CNBB | 100 | 48.0000 | 0 | |||||
4448 | CNBC | 100 | 30.0000 | 0 | |||||
4449 | CNBE | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/8 | 28 | 28 1/2 | 13800 |
4450 | CNBF | 1000 | 29 1/2 | 28 1/2 | 29 1/2 | 0 | |||
4451 | CNBK | 0 | 0 | ||||||
4452 | CNBKA | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 200 |
4453 | CNBL | 200 | 19 1/8 | 18 1/2 | 19 3/4 | 0 | |||
4454 | CNC | 400 | 60 1/4 | 60 3/8 | 61 1/8 | 0 | |||
4455 | CNCG | 100 | 4.3750 | 4.6250 | 4.6250 | 4.3750 | 4.3750 | 4.6250 | 1500 |
4456 | CNCMX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 |
4457 | CNCP | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 1000 |
4458 | CNCR | 1000 | 4.0000 | 4.0000 | 5.0000 | 0 | |||
4459 | CNCT | 800 | 0.3750 | 0 | |||||
4460 | CNCTX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
4461 | CNCVX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
4462 | CNCpD | 100 | 51 5/8 | 0 | |||||
4463 | CND | 5000 | 1 1/2 | 1 3/8 | 1 7/8 | 0 | |||
4464 | CNDA | 0 | 0 | ||||||
4465 | CNDI | 300 | 0.0312 | 0 | |||||
4466 | CNDLV | 0 | 0 | ||||||
4467 | CNDN | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 | 200 |
4468 | CNE | 200 | 21 1/2 | 21 | 21 5/8 | 0 | |||
4469 | CNEB | 0 | 0 | ||||||
4470 | CNEBF | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/8 | 8 3/4 | 200 |
4471 | CNER | 0 | 0 | ||||||
4472 | CNERQ | 5200 | 0.1250 | 0 | |||||
4473 | CNES | 500 | 6.1250 | 6.1250 | 8.5000 | 0 | |||
4474 | CNET | 500 | 12 | 10 | 13 3/4 | 0 | |||
4475 | CNF | 2500 | 25 5/8 | 25 7/8 | 26 1/4 | 0 | |||
4476 | CNF.A | 0 | 0 | ||||||
4477 | CNFB | 0 | 0 | ||||||
4478 | CNFBF | 0 | 0 | ||||||
4479 | CNFI | 0 | 0 | ||||||
4480 | CNFL | 2700 | 5 19/64 | 5 | 6 | 0 | |||
4481 | CNG | 200 | 43 1/2 | 43 1/8 | 43 1/2 | 43 1/8 | 43 1/4 | 43 5/8 | 300 |
4482 | CNGA | 1000 | 4.8750 | 4.6250 | 5.0000 | 0 | |||
4483 | CNGIF | 0 | 0 | ||||||
4484 | CNGRX | 0 | 204.51 | 204.51 | 204.51 | 204.51 | 204.51 | 204.51 | 0 |
4485 | CNGT | 5600 | 8.0000 | 0 | |||||
4486 | CNH | 300 | 30 7/8 | 30 3/4 | 31 1/8 | 0 | |||
4487 | CNI | 0 | 0 | ||||||
4488 | CNI.PP | 0 | 0 | ||||||
4489 | CNI/PP | 24100 | 17 | 16 | 16 3/8 | 0 | |||
4490 | CNI/PPw | 5500 | 15 1/8 | 0 | |||||
4491 | CNIN | 355 | 536.0000 | 0 | |||||
4492 | CNIP | 0 | 0 | ||||||
4493 | CNIT | 2000 | 35 | 35 | 35 | 35 | 35 | 36 1/2 | 3000 |
4494 | CNJ | 500 | 12 | 10 3/4 | 11 3/8 | 0 | |||
4495 | CNJFX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
4496 | CNJXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.90 | 2.94 | 292 |
4497 | CNK | 100 | 13 3/8 | 13 3/8 | 13 1/8 | 13 5/8 | 100 | ||
4498 | CNL | 200 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 28 | 300 |
4499 | CNLB | 100 | 0.0100 | 0 | |||||
4500 | CNLG | 6000 | 6 3/4 | 7 3/4 | 7 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 6400 |
4501 | CNLGU | 500 | 15 | 15 | 17 | 0 | |||
4502 | CNLGW | 1200 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 4800 |
4503 | CNLPL | 200 | 45.0000 | 0 | |||||
4504 | CNLPM | 100 | 27.0000 | 0 | |||||
4505 | CNLTN | 600 | 27.0000 | 0 | |||||
4506 | CNLTP | 100 | 28.8750 | 0 | |||||
4507 | CNMBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
4508 | CNMC | 0 | 0 | ||||||
4509 | CNMCD | 200 | 4 1/2 | 4 5/16 | 4 1/2 | 4 5/16 | 4 3/8 | 4 1/2 | 43400 |
4510 | CNMD | 500 | 20 5/8 | 21 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 16800 |
4511 | CNMRW | 0 | 0 | ||||||
4512 | CNMTX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 16.06 | 0 |
4513 | CNMW/WS | 0 | 0 | ||||||
4514 | CNMWW | 1000 | 2 3/8 | 1 5/8 | 2 3/8 | 0 | |||
4515 | CNMX | 1400 | 19/32 | 9/16 | 5/8 | 0 | |||
4516 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | |||
4517 | CNN | 200 | 10 3/8 | 10 1/8 | 10 1/2 | 0 | |||
4518 | CNNG | 200 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.0000 | 24.7500 | 200 |
4519 | CNOGY | 0 | 0 | ||||||
4520 | CNOTB | 100 | 330.0000 | 0 | |||||
4521 | CNOW | 2000 | 1.2500 | 1.2500 | 2.5000 | 0 | |||
4522 | CNP | 0 | 0 | ||||||
4523 | CNP.A | 0 | 0 | ||||||
4524 | CNP/A | 100 | 14 1/2 | 0 | |||||
4525 | CNP/B | 500 | 14 1/2 | 0 | |||||
4526 | CNPG | 0 | 0 | ||||||
4527 | CNPGF | 6500 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 1/2 | 125100 |
4528 | CNPI | 17000 | 0.0050 | 0 | |||||
4529 | CNPIC | 0 | 0 | ||||||
4530 | CNPL | 0 | 0 | ||||||
4531 | CNPLY | 0 | 0 | ||||||
4532 | CNPWP | 100 | 26.8750 | 26.8750 | 26.8750 | 26.8750 | 300 | ||
4533 | CNR | 400 | 21 1/8 | 21 5/8 | 22 | 0 | |||
4534 | CNR.I | 0 | 0 | ||||||
4535 | CNRG | 900 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 6 1/4 | 900 |
4536 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | |||
4537 | CNRS | 0 | 0 | ||||||
4538 | CNS | 2000 | 20 | 20 | 20 | 20 | 20 3/8 | 20 3/4 | 7500 |
4539 | CNSCJ | 0 | 0 | ||||||
4540 | CNSI | 1000 | 9 1/4 | 9 7/8 | 9 7/8 | 9 1/4 | 9 1/8 | 9 3/4 | 13700 |
4541 | CNSK | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 3/4 | 300 |
4542 | CNSKO | 4000 | 31 | 32 | 35 | 0 | |||
4543 | CNSKP | 100 | 37 | 40 | 42 | 0 | |||
4544 | CNSN | 0 | 0 | ||||||
4545 | CNSO | 100 | 17 3/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/2 | 5100 |
4546 | CNSP | 400 | 31 1/2 | 30 3/4 | 31 1/2 | 30 3/4 | 30 3/4 | 32 3/4 | 800 |
4547 | CNT | 400 | 22 7/8 | 0 | |||||
4548 | CNTAX | 0 | 12.88 | 12.88 | 13.67 | 0 | |||
4549 | CNTB | 0 | 0 | ||||||
4550 | CNTBX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
4551 | CNTBY | 300 | 4 1/2 | 5 3/4 | 5 3/4 | 4 1/2 | 4 1/2 | 5 3/4 | 900 |
4552 | CNTCX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 17.11 | 0 |
4553 | CNTGP | 100 | 9.7500 | 0 | |||||
4554 | CNTI | 800 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5000 | 0.6875 | 800 |
4555 | CNTK | 2200 | 0.4700 | 0.4700 | 0.5000 | 0 | |||
4556 | CNTL | 500 | 11 | 10 | 11 | 0 | |||
4557 | CNTO | 100 | 28 5/8 | 28 3/4 | 29 3/8 | 28 5/8 | 28 5/8 | 28 7/8 | 317300 |
4558 | CNTOG | 10 | 113 | 112 1/2 | 114 1/4 | 112 1/2 | 113 | 114 1/2 | 76 |
4559 | CNTTX | 0 | 12.87 | 12.87 | 13.66 | 0 | |||
4560 | CNTWJ | 0 | 0 | ||||||
4561 | CNTY | 2000 | 1 7/8 | 2 1/16 | 2 1/16 | 1 7/8 | 1 3/4 | 1 15/16 | 6700 |
4562 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | |||
4563 | CNTZX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
4564 | CNU | 18100 | 35 1/8 | 34 7/8 | 35 1/8 | 34 7/8 | 25100 | ||
4565 | CNUT | 0 | 0 | ||||||
4566 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | |||
4567 | CNUUQ | 500 | 0.1250 | 0.0100 | 0.1250 | 0 | |||
4568 | CNUUW | 21400 | 0.0125 | 0 | |||||
4569 | CNV | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 5/8 | 100 |
4570 | CNVL | 0 | 0 | ||||||
4571 | CNVLZ | 100 | 1 | 15/16 | 1 | 0 | |||
4572 | CNVS | 0 | 0 | ||||||
4573 | CNVSF | 0 | 0 | ||||||
4574 | CNVXG | 25 | 93 1/2 | 93 1/2 | 96 | 0 | |||
4575 | CNVp | 1400 | 10 1/8 | 10 | 10 1/8 | 0 | |||
4576 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
4577 | CNXS | 500 | 18 | 16 5/8 | 18 3/8 | 16 5/8 | 17 7/8 | 18 | 394100 |
4578 | CNYB | 8000 | 12.2500 | 12.2500 | 13.0000 | 0 | |||
4579 | CNYBX | 0 | 7.19 | 7.19 | 7.19 | 0 | |||
4580 | CNZLX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
4581 | CO | 400 | 6 3/8 | 5 7/8 | 6 3/8 | 0 | |||
4582 | COA | 300 | 22 1/4 | 20 7/8 | 21 3/8 | 0 | |||
4583 | COAGX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
4584 | COAW | 100 | 2.7500 | 2.5625 | 2.7500 | 0 | |||
4585 | COB | 1000 | 7 3/4 | 7 9/16 | 7 15/16 | 0 | |||
4586 | COBA | 1100 | 21 7/8 | 21 1/4 | 21 7/8 | 21 1/4 | 21 1/2 | 21 7/8 | 15500 |
4587 | COBB | 2600 | 0.0500 | 0.0500 | 0.0900 | 0 | |||
4588 | COBFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 |
4589 | COBG | 0 | 0 | ||||||
4590 | COBH | 700 | 11 27/32 | 11 3/4 | 12 1/2 | 0 | |||
4591 | COBI | 200 | 19 | 19 | 20 1/2 | 0 | |||
4592 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | |||
4593 | COBR | 500 | 3 3/4 | 3 13/16 | 3 13/16 | 3 5/8 | 3 5/8 | 3 3/4 | 31300 |
4594 | COCB | 0 | 0 | ||||||
4595 | COCBF | 0 | 0 | ||||||
4596 | COCN | 800 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 8600 |
4597 | COCTX | 0 | 7.58 | 7.58 | 7.96 | 0 | |||
4598 | COCY | 5000 | 1.0000 | 0 | |||||
4599 | CODA | 600 | 7 1/2 | 7 7/16 | 7 9/16 | 7 7/16 | 7 1/2 | 7 9/16 | 364300 |
4600 | CODE | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2000 | 0.2900 | 5000 |
4601 | CODL | 200 | 6 | 6 | 6 | 6 | 6 | 6 1/8 | 1200 |
4602 | CODN | 2500 | 0.0030 | 0.0030 | 0.0150 | 0 | |||
4603 | COE | 500 | 11 3/8 | 11 | 11 3/8 | 0 | |||
4604 | COEAX | 0 | 12.34 | 12.34 | 13.09 | 0 | |||
4605 | COEBX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
4606 | COEFX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.98 | 0 |
4607 | COES | 3000 | 0.5000 | 0.4062 | 0.5000 | 0 | |||
4608 | COEV | 1200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 7/32 | 1300 |
4609 | COEXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 2.88 | 2.92 | 1449 |
4610 | COF | 100 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 22 7/8 | 23 | 1200 |
4611 | COFD | 600 | 22 7/8 | 22 5/8 | 23 | 22 1/2 | 22 1/2 | 22 7/8 | 77700 |
4612 | COFI | 500 | 28 1/2 | 28 7/8 | 28 7/8 | 28 1/4 | 28 1/4 | 28 1/2 | 88100 |
4613 | COFM | 120000 | 0.0275 | 0 | |||||
4614 | COFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.75 | 4.86 | 10974 |
4615 | COG | 400 | 14 5/8 | 14 5/8 | 15 1/8 | 0 | |||
4616 | COGBX | 0 | 14.69 | 14.69 | 14.69 | 0 | |||
4617 | COGI | 100 | 19 | 19 3/4 | 19 3/4 | 19 | 19 | 19 3/4 | 18400 |
4618 | COGN | 0 | 0 | ||||||
4619 | COGNF | 400 | 40 5/8 | 41 | 41 | 40 3/8 | 40 3/8 | 40 7/8 | 20800 |
4620 | COGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.56 | 4.66 | 2196 |
4621 | COHBX | 0 | 6.78 | 6.78 | 6.78 | 0 | |||
4622 | COHI | 0 | 0 | ||||||
4623 | COHO | 1900 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/8 | 3800 |
4624 | COHR | 100 | 34 1/4 | 34 1/2 | 35 1/4 | 34 1/4 | 34 1/4 | 35 | 78700 |
4625 | COHT | 400 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
4626 | COHTW | 400 | 1/4 | 1/4 | 1/2 | 0 | |||
4627 | COHU | 400 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 10700 |
4628 | COI | 500 | 1 | 0 | |||||
4629 | COIGX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.59 | 0 |
4630 | COII | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 26900 |
4631 | COILH | 2600 | 0.0001 | 0 | |||||
4632 | COILL | 232000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 232000 | ||
4633 | COILW | 232000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 232000 | ||
4634 | COILZ | 232000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 232000 | ||
4635 | COK | 0 | 0 | ||||||
4636 | COKE | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 1500 |
4637 | COL | 200 | 52 1/2 | 52 1/4 | 52 1/2 | 52 | 52 1/4 | 52 5/8 | 1100 |
4638 | COLB | 400 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 1/2 | 1000 |
4639 | COLFX | 0 | 8.52 | 8.52 | 9.04 | 0 | |||
4640 | COLGX | 0 | 14.77 | 14.77 | 15.67 | 0 | |||
4641 | COLHX | 0 | 6.78 | 6.78 | 7.12 | 0 | |||
4642 | COLIX | 0 | 6.61 | 6.61 | 6.94 | 0 | |||
4643 | COLL | 1000 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | |||
4644 | COLNX | 0 | 7.19 | 7.19 | 7.55 | 0 | |||
4645 | COLO | 2000 | 7 | 5 1/2 | 7 1/2 | 0 | |||
4646 | COLT | 0 | 0 | ||||||
4647 | COLTX | 0 | 13.75 | 13.75 | 14.44 | 0 | |||
4648 | COM | 1000 | 5 1/2 | 0 | |||||
4649 | COMAX | 0 | 7.98 | 7.98 | 8.38 | 0 | |||
4650 | COMBX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
4651 | COMCW | 0 | 0 | ||||||
4652 | COME | 1000 | 43.2500 | 0 | |||||
4653 | COML | 0 | 0 | ||||||
4654 | COMM | 0 | 0 | ||||||
4655 | COMMA | 5000 | 49 3/4 | 49 1/2 | 50 1/4 | 49 1/8 | 49 1/4 | 49 3/4 | 145900 |
4656 | COMMP | 110000 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | 110000 | ||
4657 | COMP | 0 | 1005.36 | 999.92 | 1005.74 | 998.29 | 0 | ||
4658 | COMR | 1000 | 22 1/4 | 22 1/8 | 22 3/4 | 22 | 22 1/8 | 22 3/8 | 325400 |
4659 | COMS | 100 | 41 1/2 | 41 1/2 | 42 1/8 | 40 3/8 | 41 3/8 | 41 5/8 | 2658200 |
4660 | COMT | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 7/8 | 2500 |
4661 | COMX | 3000 | 3/4 | 3/4 | 7/8 | 0 | |||
4662 | CON | 200 | 22 3/4 | 21 3/4 | 22 1/4 | 0 | |||
4663 | CONAX | 0 | 13.03 | 13.03 | 13.82 | 0 | |||
4664 | CONBX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
4665 | COND | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 100 |
4666 | CONE | 600 | 20 1/4 | 20 1/8 | 20 1/4 | 20 1/8 | 20 1/8 | 20 3/8 | 8000 |
4667 | CONEX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 |
4668 | CONG | 0 | 0 | ||||||
4669 | CONGA | 0 | 0 | ||||||
4670 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | |||
4671 | CONI | 0 | 0 | ||||||
4672 | CONIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
4673 | CONMX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
4674 | CONS | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 13 3/4 | 14 1/2 | 2000 |
4675 | CONSP | 100 | 31 | 31 | 34 | 0 | |||
4676 | CONT | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 1700 |
4677 | CONW | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/4 | 200 |
4678 | COO/B | 3000 | 90 3/4 | 0 | |||||
4679 | COOK | 2000 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 9000 |
4680 | COOL | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 300 |
4681 | COOP | 1500 | 19 | 19 | 19 3/4 | 0 | |||
4682 | COP | 600 | 13 | 0 | |||||
4683 | COPF | 100 | 14.6250 | 14.6250 | 14.6250 | 14.6250 | 100 | ||
4684 | COPI | 100 | 12 5/8 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 125200 |
4685 | COPL | 0 | 0 | ||||||
4686 | COPLA | 0 | 0 | ||||||
4687 | COPLX | 0 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0 |
4688 | COPY | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/2 | 10 3/4 | 67600 |
4689 | COR | 200 | 25 | 30 1/2 | 31 1/8 | 0 | |||
4690 | CORC | 600 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 | 5 3/4 | 1100 |
4691 | CORD | 1000 | 100 3/8 | 99 | 102 1/2 | 99 | 100 | 100 1/2 | 427400 |
4692 | CORE | 200 | 9 3/4 | 9 11/16 | 9 7/8 | 9 5/8 | 9 3/4 | 10 | 16400 |
4693 | COREX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
4694 | CORR | 2000 | 9 1/8 | 9 1/2 | 9 1/2 | 9 | 9 1/8 | 9 1/4 | 101200 |
4695 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | |||
4696 | CORTW | 500 | 4 | 3 3/4 | 4 1/2 | 0 | |||
4697 | CORX | 2000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 2300 |
4698 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | |||
4699 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | |||
4700 | CORpTT | 100 | 3/8 | 0 | |||||
4701 | CORw | 0 | 0 | ||||||
4702 | COS/WS | 0 | 1/4 | 1/2 | 0 | ||||
4703 | COSB | 100 | 17 1/16 | 17 | 17 1/2 | 0 | |||
4704 | COSC | 0 | 0 | ||||||
4705 | COSCA | 200 | 6 | 6 | 6 | 6 | 6 | 6 5/8 | 2200 |
4706 | COSCB | 200 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 200 |
4707 | COSF | 0 | 0 | ||||||
4708 | COSFF | 100 | 10 7/8 | 10 7/8 | 11 | 10 3/4 | 10 3/4 | 11 | 73600 |
4709 | COSI | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 5/8 | 500 |
4710 | COSIX | 0 | 7.26 | 7.26 | 7.62 | 0 | |||
4711 | COSL | 0 | 0 | ||||||
4712 | COSO | 0 | 0 | ||||||
4713 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | |||
4714 | COSTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
4715 | COT | 2300 | 11 5/8 | 11 | 11 3/4 | 0 | |||
4716 | COTFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.94 | 0 |
4717 | COTG | 4000 | 1/4 | 7/32 | 1/4 | 7/32 | 7/32 | 1/4 | 83200 |
4718 | COTL | 0 | 0 | ||||||
4719 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | |||
4720 | COTT | 0 | 0 | ||||||
4721 | COTTF | 2500 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 13/16 | 6 | 56200 |
4722 | COTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.70 | 2.74 | 2248 |
4723 | COU | 300 | 5 7/8 | 0 | |||||
4724 | COUN | 100 | 0.5000 | 0 | |||||
4725 | COV | 200 | 3 1/2 | 0 | |||||
4726 | COVD | 0 | 0 | ||||||
4727 | COVDY | 0 | 0 | ||||||
4728 | COVT | 30000 | 0.0100 | 0.0001 | 0.0100 | 0 | |||
4729 | COW | 0 | 0 | ||||||
4730 | COWP | 600 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
4731 | COX | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 5/8 | 20 1/8 | 100 |
4732 | COY | 500 | 12 3/4 | 13 1/4 | 13 3/8 | 0 | |||
4733 | CP | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 7/8 | 18 1/2 | 500 |
4734 | CPA | 500 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | |||
4735 | CPAK | 1700 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/2 | 1800 |
4736 | CPAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.43 | 2.46 | 510 |
4737 | CPB | 1200 | 59 1/2 | 58 3/8 | 59 1/2 | 58 3/8 | 58 7/8 | 59 1/4 | 1900 |
4738 | CPBI | 100 | 33 1/4 | 31 1/4 | 33 1/4 | 0 | |||
4739 | CPBS | 0 | 0 | ||||||
4740 | CPC | 400 | 70 1/2 | 68 1/8 | 68 5/8 | 0 | |||
4741 | CPCA | 0 | 0 | ||||||
4742 | CPCAY | 0 | 0 | ||||||
4743 | CPCBX | 0 | 11.58 | 11.58 | 12.13 | 0 | |||
4744 | CPCI | 100 | 18 | 16 5/8 | 18 | 16 1/4 | 17 1/2 | 18 | 48900 |
4745 | CPCL | 2000 | 17 3/4 | 18 | 18 1/4 | 17 1/2 | 17 5/8 | 18 1/4 | 18100 |
4746 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
4747 | CPCT | 0 | 0 | ||||||
4748 | CPD | 600 | 26 7/8 | 0 | |||||
4749 | CPDN | 3600 | 39 3/4 | 39 | 39 3/4 | 39 | 39 | 39 3/4 | 165700 |
4750 | CPEPY | 0 | 0 | ||||||
4751 | CPETY | 0 | 0 | ||||||
4752 | CPEY | 0 | 0 | ||||||
4753 | CPEYF | 0 | 0 | ||||||
4754 | CPFAX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.59 | 0 |
4755 | CPFC | 300 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.2500 | 4.0000 | 300 |
4756 | CPFTF | 0 | 0 | ||||||
4757 | CPFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.86 | 4.98 | 30040 |
4758 | CPG | 700 | 19 3/8 | 19 1/4 | 19 5/8 | 0 | |||
4759 | CPGCX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
4760 | CPGRX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.85 | 0 |
4761 | CPH | 700 | 4 1/8 | 3 1/2 | 3 15/16 | 0 | |||
4762 | CPHTQ | 1000 | 0.2500 | 0 | |||||
4763 | CPI | 500 | 9 | 8 1/4 | 9 | 0 | |||
4764 | CPIA | 3000 | 1 3/16 | 1 1/8 | 1 1/4 | 0 | |||
4765 | CPIAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.02 | 0 |
4766 | CPICX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
4767 | CPIFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
4768 | CPJ | 100 | 22 3/4 | 22 1/4 | 22 5/8 | 0 | |||
4769 | CPK | 200 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/2 | 200 | ||
4770 | CPKF | 1000 | 10.0000 | 0 | |||||
4771 | CPL | 100 | 34 5/8 | 34 1/2 | 34 5/8 | 34 1/2 | 34 1/8 | 34 5/8 | 600 |
4772 | CPLNY | 200 | 8 3/8 | 7 5/8 | 8 3/8 | 0 | |||
4773 | CPLX | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 3/4 | 5200 |
4774 | CPLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.42 | 5.56 | 5341 |
4775 | CPLY | 1000 | 17 1/4 | 17 3/4 | 18 | 17 1/4 | 17 1/4 | 18 | 74600 |
4776 | CPLp | 200 | 69 3/4 | 0 | |||||
4777 | CPMA | 0 | 0 | ||||||
4778 | CPMG | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6250 | 4.2500 | 4000 |
4779 | CPMN | 0 | 0 | ||||||
4780 | CPMNY | 3000 | 3 1/4 | 3 9/16 | 3 9/16 | 3 1/4 | 3 1/4 | 3 9/16 | 4100 |
4781 | CPMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.60 | 5.75 | 5637 |
4782 | CPMpA | 500 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 5700 | ||
4783 | CPNI | 2000 | 1.5000 | 1.4375 | 1.8750 | 0 | |||
4784 | CPNW | 0 | 0 | ||||||
4785 | CPNXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.67 | 2.70 | 4900 |
4786 | CPOB | 100 | 16.5000 | 0 | |||||
4787 | CPP | 300 | 13/16 | 0 | |||||
4788 | CPPKY | 0 | 11.0000 | 11.5000 | 0 | ||||
4789 | CPQ | 100 | 46 7/8 | 46 1/4 | 46 7/8 | 46 1/4 | 47 | 47 3/8 | 3900 |
4790 | CPQL | 0 | 0 | ||||||
4791 | CPQN | 0 | 0 | ||||||
4792 | CPQT | 0 | 0 | ||||||
4793 | CPRB | 0 | 0 | ||||||
4794 | CPRCQ | 0 | 0 | ||||||
4795 | CPRD | 500 | 10 | 10 1/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 | 106700 |
4796 | CPRO | 2500 | 14 | 15 1/8 | 15 1/8 | 13 1/2 | 14 | 14 1/4 | 277700 |
4797 | CPRT | 1000 | 24 3/4 | 25 | 25 | 24 1/2 | 24 1/2 | 24 3/4 | 10100 |
4798 | CPRXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.80 | 3.87 | 247 |
4799 | CPSFX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.59 | 0 |
4800 | CPSS | 5000 | 18 1/8 | 18 | 18 3/4 | 0 | |||
4801 | CPSX | 20000 | 0.3750 | 0.3437 | 0.4375 | 0 | |||
4802 | CPT | 100 | 23 | 23 | 23 | 23 | 23 | 23 3/8 | 100 |
4803 | CPTH | 500 | 3.7500 | 3.5000 | 4.2500 | 0 | |||
4804 | CPTL | 100 | 11 5/8 | 12 | 12 1/4 | 11 1/2 | 11 1/2 | 12 | 47300 |
4805 | CPTNX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
4806 | CPTS | 2000 | 0.0100 | 0 | |||||
4807 | CPTV | 1100 | 3/4 | 3/4 | 29/32 | 0 | |||
4808 | CPTXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.00 | 3.05 | 425 |
4809 | CPTY | 0 | 0 | ||||||
4810 | CPU | 100 | 30 1/8 | 29 1/2 | 30 1/8 | 29 1/4 | 29 3/4 | 30 1/4 | 1700 |
4811 | CPUBO | 100 | 60.6250 | 0 | |||||
4812 | CPUC | 0 | 0 | ||||||
4813 | CPUL | 0 | 0 | ||||||
4814 | CPUTQ | 0 | 0 | ||||||
4815 | CPVD | 17500 | 0.0001 | 0 | |||||
4816 | CPVI | 0 | 0 | ||||||
4817 | CPWLM | 100 | 99.7500 | 0 | |||||
4818 | CPWLN | 100 | 100.3750 | 0 | |||||
4819 | CPWLP | 13300 | 88.2200 | 0 | |||||
4820 | CPWPN | 200 | 58.0000 | 0 | |||||
4821 | CPWR | 300 | 16 1/4 | 16 | 16 1/4 | 15 3/4 | 16 | 16 1/4 | 237000 |
4822 | CPWW | 500 | 6.0000 | 0 | |||||
4823 | CPX | 100 | 1 1/2 | 1 1/8 | 1 3/4 | 0 | |||
4824 | CPY | 5000 | 15 5/8 | 15 1/8 | 15 1/2 | 0 | |||
4825 | CQ | 3500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 7/8 | 3900 |
4826 | CQB | 1000 | 13 7/8 | 13 1/2 | 13 7/8 | 0 | |||
4827 | CQBpA | 200 | 49 7/8 | 0 | |||||
4828 | CQGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.92 | 5.04 | 19653 |
4829 | CQMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.97 | 5.10 | 37900 |
4830 | CQpA | 200 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 24100 | ||
4831 | CR | 100 | 37 | 36 5/8 | 37 1/8 | 0 | |||
4832 | CRA | 500 | 13 1/8 | 0 | |||||
4833 | CRAA | 2000 | 25 | 23 1/2 | 25 | 23 1/4 | 24 1/4 | 25 | 35100 |
4834 | CRAD | 0 | 0 | ||||||
4835 | CRADY | 0 | 0 | ||||||
4836 | CRAN | 2000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/4 | 8 3/8 | 5000 |
4837 | CRASF | 0 | 0 | ||||||
4838 | CRAU | 100 | 4.5000 | 1.5000 | 4.5000 | 0 | |||
4839 | CRAVF | 0 | 0 | ||||||
4840 | CRB | 1000 | 12 3/8 | 0 | |||||
4841 | CRBDX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
4842 | CRBXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.13 | 4.22 | 331 |
4843 | CRC | 0 | 23 1/4 | 24 | 0 | ||||
4844 | CRCAY | 0 | 0 | ||||||
4845 | CRCI | 1000 | 10.0000 | 10.0000 | 20.0000 | 0 | |||
4846 | CRCL | 500 | 27 | 27 | 28 3/4 | 0 | |||
4847 | CRCOA | 2000 | 0.0156 | 0 | |||||
4848 | CRCP | 3000 | 0.0025 | 0.0025 | 0.0100 | 0 | |||
4849 | CRCS | 30500 | 1.5625 | 1.4375 | 1.5625 | 0 | |||
4850 | CRCU | 0 | 0 | ||||||
4851 | CRCUF | 0 | 0 | ||||||
4852 | CRCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.17 | 5.31 | 5917 |
4853 | CRD/A | 500 | 15 7/8 | 15 3/4 | 16 3/8 | 0 | |||
4854 | CRD/B | 200 | 15 5/8 | 16 1/8 | 16 5/8 | 0 | |||
4855 | CRDN | 1500 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/2 | 6 5/8 | 4300 |
4856 | CRDY | 300 | 1.0500 | 0.8125 | 1.1250 | 0 | |||
4857 | CRDYL | 0 | 0 | ||||||
4858 | CRDYW | 100 | 0.0100 | 0 | |||||
4859 | CRDYZ | 100 | 0.0100 | 0 | |||||
4860 | CRE | 200 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/4 | 200 |
4861 | CREA | 0 | 0 | ||||||
4862 | CREAF | 500 | 9 1/8 | 8 3/4 | 9 1/8 | 8 3/4 | 9 | 9 1/8 | 139600 |
4863 | CREB | 3000 | 5/16 | 1/2 | 1/2 | 5/16 | 9/32 | 1/2 | 58800 |
4864 | CRED | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 3/4 | 1000 |
4865 | CREE | 400 | 13 3/4 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 20600 |
4866 | CREEX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
4867 | CREGX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
4868 | CREN | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 10 1/8 | 1600 |
4869 | CRF | 200 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | |||
4870 | CRFT | 50000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/8 | 6 5/8 | 100200 |
4871 | CRFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.14 | 5.27 | 3473 |
4872 | CRG | 100 | 10 1/4 | 10 | 10 1/2 | 0 | |||
4873 | CRGC | 0 | 0 | ||||||
4874 | CRGCF | 0 | 0 | ||||||
4875 | CRGDX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
4876 | CRGEX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
4877 | CRGRX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
4878 | CRGXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.46 | 5.61 | 5271 |
4879 | CRGp | 2500 | 9 1/8 | 0 | |||||
4880 | CRH | 200 | 5 | 4 1/2 | 4 7/8 | 0 | |||
4881 | CRHC | 0 | 0 | ||||||
4882 | CRHCY | 100 | 38 1/8 | 36 1/2 | 37 3/8 | 0 | |||
4883 | CRI | 100 | 13 | 0 | |||||
4884 | CRIG | 0 | 0 | ||||||
4885 | CRII | 5000 | 2.8750 | 2.3750 | 3.0000 | 0 | |||
4886 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | |||
4887 | CRIX | 10000 | 1.2187 | 1.0000 | 1.3750 | 1.0000 | 1.1250 | 1.6250 | 105000 |
4888 | CRIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.11 | 5.24 | 411 |
4889 | CRJw | 0 | 0 | ||||||
4890 | CRK | 200 | 17 | 17 3/8 | 17 3/8 | 17 | 17 3/4 | 18 3/8 | 300 |
4891 | CRL | 500 | 13 3/4 | 0 | |||||
4892 | CRLB | 0 | 0 | ||||||
4893 | CRLBF | 3000 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 9400 |
4894 | CRLC | 100 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | |||
4895 | CRLG | 500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 500 | ||
4896 | CRLGW | 500 | 1/8 | 1/8 | 5/32 | 0 | |||
4897 | CRLI | 800 | 1 7/8 | 1 1/2 | 1 3/4 | 0 | |||
4898 | CRLN | 600 | 9 5/16 | 0 | |||||
4899 | CRLNG | 65 | 110 1/2 | 111 1/2 | 115 1/2 | 0 | |||
4900 | CRLTS | 300 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.8750 | 600 |
4901 | CRM | 200 | 3 | 2 1/2 | 3 1/8 | 0 | |||
4902 | CRMDQ | 1000 | 0.0001 | 0 | |||||
4903 | CRML | 0 | 0 | ||||||
4904 | CRMLF | 1000 | 6 5/8 | 6 5/8 | 7 | 0 | |||
4905 | CRMQE | 0 | 0 | ||||||
4906 | CRMT | 0 | 0 | ||||||
4907 | CRMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.94 | 5.07 | 5048 |
4908 | CRNR | 20000 | 15 | 15 1/2 | 15 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 71600 |
4909 | CRNS | 0 | 0 | ||||||
4910 | CRNSF | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 1800 |
4911 | CRO | 300 | 20 | 20 1/4 | 20 5/8 | 0 | |||
4912 | CROE | 2000 | 0.8437 | 0.7500 | 0.8125 | 0 | |||
4913 | CROK | 0 | 0 | ||||||
4914 | CROKO | 0 | 0 | ||||||
4915 | CROS | 100 | 19 | 18 3/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 | 9300 |
4916 | CROWF | 0 | 0 | ||||||
4917 | CROY | 0 | 0 | ||||||
4918 | CRP | 100 | 17 1/2 | 16 7/8 | 17 1/2 | 0 | |||
4919 | CRPB | 100 | 14 3/8 | 13 3/4 | 14 3/8 | 13 3/4 | 13 7/8 | 14 3/8 | 3200 |
4920 | CRPC | 0 | 0 | ||||||
4921 | CRPw | 0 | 0 | ||||||
4922 | CRR | 300 | 69 3/8 | 69 3/8 | 69 3/8 | 69 3/8 | 69 3/8 | 71 1/4 | 300 |
4923 | CRRB | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 24 1/2 | 26 | 300 |
4924 | CRRC | 600 | 22 3/4 | 22 7/8 | 22 7/8 | 22 3/4 | 22 3/4 | 24 1/2 | 1400 |
4925 | CRRE | 1100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 1100 |
4926 | CRRS | 1200 | 5 5/16 | 5 5/16 | 5 5/16 | 5 1/4 | 5 1/4 | 5 5/16 | 66300 |
4927 | CRRXY | 0 | 0 | ||||||
4928 | CRS | 100 | 40 1/2 | 39 1/2 | 40 | 0 | |||
4929 | CRSBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
4930 | CRSC | 0 | 0 | ||||||
4931 | CRSCF | 0 | 0 | ||||||
4932 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | |||
4933 | CRSEX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
4934 | CRSI | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 17 3/4 | 18 1/2 | 3400 |
4935 | CRSP | 0 | 0 | ||||||
4936 | CRSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.74 | 4.85 | 1506 |
4937 | CRT | 800 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | |||
4938 | CRTCF | 0 | 0 | ||||||
4939 | CRTI | 0 | 0 | ||||||
4940 | CRTL | 0 | 0 | ||||||
4941 | CRTLA | 20 | 311.0000 | 0 | |||||
4942 | CRTM | 1300 | 3/8 | 3/8 | 1/2 | 11/32 | 5/16 | 3/8 | 68000 |
4943 | CRTN | 4000 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 1 | 7000 |
4944 | CRTQ | 2000 | 2 11/16 | 2 5/8 | 2 3/4 | 2 1/2 | 2 9/16 | 2 11/16 | 42700 |
4945 | CRTT | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2500 | 2.0000 | 500 |
4946 | CRTV | 200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 1200 |
4947 | CRTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.01 | 5.13 | 5314 |
4948 | CRUS | 1000 | 19 1/4 | 18 7/8 | 19 1/2 | 18 5/8 | 19 1/4 | 19 1/2 | 2020000 |
4949 | CRUTX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
4950 | CRV | 200 | 5 7/8 | 0 | |||||
4951 | CRVA | 20000 | 0.2700 | 0.2500 | 0.2800 | 0.2300 | 0.2600 | 0.2900 | 162500 |
4952 | CRVAX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
4953 | CRVL | 2000 | 31 3/4 | 33 | 33 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 96500 |
4954 | CRVSQ | 400 | 0.0100 | 0 | |||||
4955 | CRVTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
4956 | CRW | 100 | 10 7/8 | 0 | |||||
4957 | CRWF | 200 | 6 1/8 | 5 5/8 | 6 1/8 | 0 | |||
4958 | CRWN | 200 | 11 | 10 15/16 | 11 | 10 15/16 | 9 | 12 1/4 | 10200 |
4959 | CRX | 0 | 0 | ||||||
4960 | CRXN | 3000 | 0.0200 | 0 | |||||
4961 | CRXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.01 | 3.05 | 647 |
4962 | CRYL | 100 | 14 3/4 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 400 |
4963 | CRYM | 0 | 0 | ||||||
4964 | CRYOA | 27500 | 0.2000 | 0.0937 | 0.2000 | 0 | |||
4965 | CRYS | 1000 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.0000 | 4.1250 | 1000 |
4966 | CRYSW | 3000 | 0.8120 | 0.8125 | 0.9375 | 0 | |||
4967 | CRZB | 0 | 0 | ||||||
4968 | CRZBY | 0 | 0 | ||||||
4969 | CS | 300 | 72 1/2 | 72 1/2 | 72 1/2 | 72 1/2 | 71 | 74 1/4 | 300 |
4970 | CSA | 100 | 30 | 30 | 30 | 29 7/8 | 30 1/4 | 30 5/8 | 800 |
4971 | CSA.A | 0 | 0 | ||||||
4972 | CSAG | 32000 | 0.1250 | 0 | |||||
4973 | CSAI | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
4974 | CSAR | 2000 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 153800 |
4975 | CSAT | 1000 | 6.3750 | 5.8750 | 6.5000 | 0 | |||
4976 | CSAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.85 | 4.96 | 4069 |
4977 | CSBBX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
4978 | CSBC | 2000 | 8 7/8 | 9 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 3500 |
4979 | CSBF | 2000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/2 | 7000 |
4980 | CSBI | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 3/4 | 600 |
4981 | CSBK | 100 | 22 3/4 | 22 3/4 | 23 3/4 | 0 | |||
4982 | CSBR | 39000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0850 | 39000 |
4983 | CSC | 100 | 70 1/8 | 67 7/8 | 68 3/8 | 0 | |||
4984 | CSCA | 1000 | 0.1562 | 0.1562 | 0.3750 | 0 | |||
4985 | CSCC | 200 | 72 1/4 | 72 3/4 | 73 1/4 | 69 1/2 | 71 5/8 | 72 1/4 | 529600 |
4986 | CSCI | 100 | 4 1/2 | 4 15/32 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 900 |
4987 | CSCMY | 0 | 0 | ||||||
4988 | CSCO | 500 | 70 1/2 | 68 7/8 | 70 1/2 | 68 5/8 | 70 | 70 1/8 | 4279700 |
4989 | CSCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.12 | 4.21 | 41 |
4990 | CSDS | 1000 | 29 3/4 | 29 1/4 | 29 7/8 | 28 3/4 | 29 1/4 | 29 3/4 | 32800 |
4991 | CSDpA | 100 | 26 7/8 | 26 3/4 | 27 | 26 3/4 | 22700 | ||
4992 | CSE | 100 | 43 1/8 | 40 5/8 | 41 | 0 | |||
4993 | CSEAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.64 | 0 |
4994 | CSEP | 200 | 3 | 2 3/4 | 3 | 0 | |||
4995 | CSEQX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
4996 | CSF | 0 | 0.8606 | 0.8622 | 0.8652 | 0.8598 | 0 | ||
4997 | CSFC | 1500 | 40 | 39 5/8 | 40 | 0 | |||
4998 | CSFN | 0 | 0 | ||||||
4999 | CSGFX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.73 | 0 |
5000 | CSGI | 700 | 5 | 5 | 5 3/4 | 0 | |||
5001 | CSGMX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 |
5002 | CSGTX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.53 | 0 |
5003 | CSGWX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 16.45 | 0 |
5004 | CSH | 25000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 25000 | ||
5005 | CSH.A | 0 | 0 | ||||||
5006 | CSH.B | 0 | 0 | ||||||
5007 | CSHC | 1500 | 0.4375 | 0.4375 | 0.4375 | 0.3437 | 0.3125 | 0.4375 | 8000 |
5008 | CSHKY | 0 | 0 | ||||||
5009 | CSI | 20000 | 11 3/4 | 0 | |||||
5010 | CSIBX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.33 | 0 |
5011 | CSICX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
5012 | CSIEX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 19.78 | 0 |
5013 | CSIFX | 0 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 30.90 | 0 |
5014 | CSII | 500 | 15 1/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 6800 |
5015 | CSIM | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 100 |
5016 | CSIN | 400 | 15 1/2 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 3900 |
5017 | CSIO | 0 | 0 | ||||||
5018 | CSIOF | 0 | 0 | ||||||
5019 | CSIS | 2500 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 32000 |
5020 | CSISW | 10000 | 1 1/16 | 1 1/16 | 1 3/32 | 1 1/16 | 1 1/16 | 1 1/4 | 23000 |
5021 | CSIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.92 | 5.04 | 1618 |
5022 | CSJ | 1000 | 26 | 26 | 1000 | ||||
5023 | CSK | 100 | 28 | 28 1/4 | 28 1/4 | 28 | 27 1/2 | 28 1/4 | 300 |
5024 | CSKC | 200 | 7.0000 | 4.0000 | 8.0000 | 0 | |||
5025 | CSKK | 0 | 0 | ||||||
5026 | CSKKY | 100 | 33 | 28 3/4 | 31 1/2 | 0 | |||
5027 | CSKL | 1500 | 28.0000 | 0 | |||||
5028 | CSL | 500 | 41 7/8 | 39 | 39 7/8 | 0 | |||
5029 | CSLI | 600 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
5030 | CSLM | 0 | 0 | ||||||
5031 | CSLMF | 2800 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 7/8 | 2 1/8 | 2800 |
5032 | CSLR | 2000 | 3 | 2 13/16 | 3 | 0 | |||
5033 | CSLV | 2500 | 1.0937 | 1.0000 | 1.1875 | 0 | |||
5034 | CSLX | 5000 | 1 1/2 | 1 3/8 | 1 9/16 | 0 | |||
5035 | CSM | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 16 | 100 |
5036 | CSMA | 100 | 0.1250 | 0.1250 | 1.6250 | 0 | |||
5037 | CSMBX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.65 | 0 |
5038 | CSMIX | 0 | 22.82 | 22.82 | 24.21 | 0 | |||
5039 | CSMO | 100 | 5/8 | 5/8 | 3/4 | 0 | |||
5040 | CSMS | 100 | 2.2500 | 0 | |||||
5041 | CSMT | 1800 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
5042 | CSMTC | 0 | 0 | ||||||
5043 | CSMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.69 | 4.80 | 612 |
5044 | CSN | 2600 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 7/8 | 2600 |
5045 | CSNG | 0 | 0 | ||||||
5046 | CSNN | 0 | 0 | ||||||
5047 | CSNNY | 0 | 0 | ||||||
5048 | CSNO | 1000 | 8 | 7 3/4 | 8 | 7 5/8 | 7 3/4 | 8 | 33000 |
5049 | CSNR | 2000 | 2 15/16 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 2 15/16 | 7000 |
5050 | CSNRW | 10000 | 7/16 | 13/32 | 7/16 | 13/32 | 3/8 | 1/2 | 14300 |
5051 | CSNS | 0 | 0 | ||||||
5052 | CSO | 0 | 290.04 | 0 | |||||
5053 | CSOPF | 0 | 0 | ||||||
5054 | CSOY | 0 | 0 | ||||||
5055 | CSP | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 | 200 |
5056 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | |||
5057 | CSPI | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 300 |
5058 | CSPLF | 3000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 3300 |
5059 | CSPN | 500 | 0.0120 | 0.0120 | 0.0400 | 0 | |||
5060 | CSR | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/8 | 27 3/8 | 100 |
5061 | CSRCQ | 0 | 0 | ||||||
5062 | CSRE | 1000 | 22 3/4 | 22 | 23 1/2 | 21 3/4 | 22 3/4 | 23 1/2 | 54100 |
5063 | CSRH | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
5064 | CSRLF | 0 | 0 | ||||||
5065 | CSRLY | 0 | 0 | ||||||
5066 | CSRR | 0 | 0 | ||||||
5067 | CSRSX | 0 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0 |
5068 | CSS | 200 | 22 1/4 | 20 7/8 | 21 3/8 | 0 | |||
5069 | CSSBX | 0 | 22.28 | 22.28 | 22.28 | 0 | |||
5070 | CST | 500 | 23 | 23 3/8 | 24 1/8 | 0 | |||
5071 | CST.A | 0 | 0 | ||||||
5072 | CSTA | 2000 | 0.5312 | 0.5312 | 0.6000 | 0 | |||
5073 | CSTB | 16000 | 13 3/16 | 13 | 13 1/4 | 0 | |||
5074 | CSTC | 0 | 0 | ||||||
5075 | CSTF | 4700 | 34 1/2 | 35 3/4 | 35 3/4 | 34 3/8 | 34 1/4 | 34 3/4 | 79700 |
5076 | CSTGX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 21.76 | 0 |
5077 | CSTI | 0 | 0 | ||||||
5078 | CSTIF | 0 | 0 | ||||||
5079 | CSTL | 1000 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 1000 |
5080 | CSTM | 1000 | 23 3/4 | 23 3/8 | 24 | 22 7/8 | 23 1/2 | 23 7/8 | 29000 |
5081 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | |||
5082 | CSTS | 0 | 0 | ||||||
5083 | CSTW | 20 | 576.0000 | 576.0000 | 576.0000 | 576.0000 | 20 | ||
5084 | CSTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.17 | 3.22 | 481 |
5085 | CSUN | 0 | 0 | ||||||
5086 | CSUZY | 0 | 0 | ||||||
5087 | CSVC | 0 | 0 | ||||||
5088 | CSVG | 700 | 52.0000 | 0 | |||||
5089 | CSW | 2000 | 6 1/2 | 5 3/4 | 6 1/4 | 0 | |||
5090 | CSWC | 100 | 50 3/4 | 50 1/2 | 52 | 0 | |||
5091 | CSX | 100 | 44 1/2 | 44 1/4 | 44 3/4 | 0 | |||
5092 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | ||||
5093 | CSY | 0 | 0.8606 | 0.8635 | 0.8652 | 0.8598 | 0 | ||
5094 | CSYI | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/8 | 1700 |
5095 | CSZ | 0 | 0.8606 | 0.8635 | 0.8652 | 0.8598 | 0 | ||
5096 | CSZ.A | 0 | 0 | ||||||
5097 | CT | 200 | 1 1/2 | 0 | |||||
5098 | CTA | 500 | 13 3/8 | 13 1/2 | 14 1/2 | 0 | |||
5099 | CTAL | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 500 |
5100 | CTAS | 100 | 42 3/4 | 43 | 43 | 42 1/2 | 42 1/2 | 43 | 22900 |
5101 | CTAXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.28 | 5.42 | 29719 |
5102 | CTB | 7000 | 23 3/4 | 23 | 23 3/8 | 0 | |||
5103 | CTBK | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 900 |
5104 | CTBP | 500 | 14.5000 | 14.0000 | 15.0000 | 0 | |||
5105 | CTBX | 0 | 0 | ||||||
5106 | CTC | 200 | 85 3/4 | 82 1/8 | 83 | 0 | |||
5107 | CTCQ | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 1/8 | 300 |
5108 | CTCW | 800 | 43.5000 | 0 | |||||
5109 | CTCXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 3.50 | 3.56 | 3264 |
5110 | CTDI | 7900 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3.0000 | 7900 |
5111 | CTDL | 0 | 0 | ||||||
5112 | CTDLL | 100 | 30.2500 | 0 | |||||
5113 | CTDLN | 100 | 20.2500 | 0 | |||||
5114 | CTDLO | 0 | 0 | ||||||
5115 | CTDN | 700 | 34.0000 | 0 | |||||
5116 | CTDVB | 1500 | 0.0900 | 0.0400 | 0.0900 | 0 | |||
5117 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | |||
5118 | CTEA | 100 | 19 1/2 | 20 1/2 | 20 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 1900 |
5119 | CTEBX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
5120 | CTEC | 600 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 1/8 | 3 3/8 | 2800 |
5121 | CTED | 0 | 0 | ||||||
5122 | CTEL | 0 | 0 | ||||||
5123 | CTELQ | 1000 | 1.5000 | 1.3750 | 1.6250 | 0 | |||
5124 | CTESX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.92 | 0 |
5125 | CTEX | 1400 | 33 13/16 | 33 1/4 | 34 | 32 1/4 | 33 1/2 | 34 | 206100 |
5126 | CTEXB | 500 | 33 3/4 | 32 15/16 | 33 3/4 | 32 15/16 | 33 1/4 | 34 1/4 | 7300 |
5127 | CTEXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.79 | 2.82 | 3100 |
5128 | CTF | 500 | 17 1/8 | 0 | |||||
5129 | CTFC | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 100 |
5130 | CTFG | 200 | 26 | 26 3/8 | 27 | 26 | 26 | 26 3/4 | 9100 |
5131 | CTFLX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.95 | 0 |
5132 | CTFMX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
5133 | CTFXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.70 | 2.73 | 243 |
5134 | CTG | 100 | 24 | 23 7/8 | 24 | 23 7/8 | 16 7/8 | 17 5/8 | 200 |
5135 | CTGSP | 100 | 3.1250 | 0 | |||||
5136 | CTGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.72 | 4.84 | 5451 |
5137 | CTH | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 500 | ||
5138 | CTHL | 500 | 1.2500 | 1.1562 | 1.2500 | 0 | |||
5139 | CTI | 200 | 7 3/8 | 0 | |||||
5140 | CTIG | 5000 | 0.3125 | 0.3125 | 0.4687 | 0 | |||
5141 | CTII | 1000 | 15 1/2 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 20900 |
5142 | CTIM | 0 | 0 | ||||||
5143 | CTIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.48 | 2.52 | 1101 |
5144 | CTK | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 600 | ||
5145 | CTKS | 1200 | 0.0008 | 0 | |||||
5146 | CTKSZ | 0 | 0 | ||||||
5147 | CTKT | 100 | 0.7500 | 0.6250 | 1.5000 | 0 | |||
5148 | CTL | 100 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 5/8 | 33 1/8 | 300 |
5149 | CTLBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.37 | 0 |
5150 | CTLCX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.56 | 0 |
5151 | CTLD | 0 | 0 | ||||||
5152 | CTLF | 0 | 0 | ||||||
5153 | CTLI | 100 | 12 7/8 | 12 3/8 | 13 1/8 | 0 | |||
5154 | CTLN | 200 | 53.5000 | 50.7500 | 53.5000 | 0 | |||
5155 | CTLO | 3000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/4 | 3000 |
5156 | CTLR | 0 | 0 | ||||||
5157 | CTMC | 2500 | 1 11/16 | 1 11/16 | 1 23/32 | 1 11/16 | 1 11/16 | 1 3/4 | 26500 |
5158 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | |||
5159 | CTMEQ | 2000 | 1 1/16 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 95800 |
5160 | CTMI | 700 | 5 | 4 5/8 | 5 1/4 | 4 5/8 | 5 | 5 1/4 | 41100 |
5161 | CTMXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.61 | 3.68 | 18980 |
5162 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | |||
5163 | CTND | 100 | 6 3/4 | 6 13/32 | 7 | 6 13/32 | 6 3/4 | 7 1/4 | 72500 |
5164 | CTO | 500 | 15 5/8 | 0 | |||||
5165 | CTOHX | 0 | 7.45 | 7.45 | 7.82 | 0 | |||
5166 | CTON | 1500 | 2.2500 | 2.2187 | 2.2500 | 2.2187 | 2.5000 | 5.0000 | 3000 |
5167 | CTP | 400 | 14 5/8 | 14 3/4 | 14 3/4 | 14 5/8 | 14 3/8 | 14 7/8 | 600 |
5168 | CTPI | 10000 | 0.0700 | 0.0600 | 0.0900 | 0 | |||
5169 | CTPPL | 200 | 48.1250 | 0 | |||||
5170 | CTPTF | 0 | 0 | ||||||
5171 | CTPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.78 | 4.89 | 13918 |
5172 | CTPp | 100 | 40 1/2 | 0 | |||||
5173 | CTPpA | 100 | 96 3/8 | 0 | |||||
5174 | CTRA | 200 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 21200 |
5175 | CTRI | 0 | 0 | ||||||
5176 | CTRIS | 1000 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | |||
5177 | CTRL | 500 | 12 | 11 3/8 | 11 7/8 | 0 | |||
5178 | CTRN | 100 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 100 |
5179 | CTRS | 1000 | 0.0093 | 0 | |||||
5180 | CTRX | 2500 | 2 11/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 3/4 | 31500 |
5181 | CTRY | 1100 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.7500 | 1100 |
5182 | CTS | 500 | 36 7/8 | 37 | 37 3/8 | 0 | |||
5183 | CTSC | 500 | 23 3/4 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 | 22200 |
5184 | CTSX | 0 | 0 | ||||||
5185 | CTSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.97 | 5.09 | 4316 |
5186 | CTT | 700 | 11 | 11 | 11 | 10 7/8 | 4200 | ||
5187 | CTTA | 0 | 0 | ||||||
5188 | CTTAY | 0 | 0 | ||||||
5189 | CTTDY | 0 | 0 | ||||||
5190 | CTTLX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.84 | 0 |
5191 | CTTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.66 | 4.77 | 8239 |
5192 | CTU | 100 | 13 7/8 | 14 | 14 | 13 7/8 | 400 | ||
5193 | CTUS | 0 | 0 | ||||||
5194 | CTVB | 2000 | 11.0000 | 0 | |||||
5195 | CTWS | 100 | 28 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 1300 |
5196 | CTWSP | 0 | 0 | ||||||
5197 | CTWXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.77 | 4.88 | 3831 |
5198 | CTX | 1000 | 35 3/8 | 30 5/8 | 31 | 0 | |||
5199 | CTXC | 0 | 0 | ||||||
5200 | CTXR | 0 | 0 | ||||||
5201 | CTXS | 200 | 27 1/2 | 25 1/4 | 28 1/2 | 25 | 26 3/4 | 27 1/2 | 71800 |
5202 | CTYA | 10000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 7 7/8 | 8 1/8 | 23800 |
5203 | CTYFN | 4700 | 0.0100 | 0 | |||||
5204 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | |||
5205 | CTZ | 100 | 12 1/4 | 11 5/8 | 12 1/8 | 0 | |||
5206 | CTZN | 1100 | 33 1/2 | 33 3/4 | 33 3/4 | 33 1/2 | 33 1/4 | 33 3/4 | 1700 |
5207 | CTZP | 0 | 0 | ||||||
5208 | CTZV | 0 | 0 | ||||||
5209 | CU | 7500 | 32 1/8 | 32 1/8 | 31 7/8 | 32 1/4 | 7500 | ||
5210 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
5211 | CUB | 550 | 20 7/8 | 25 1/8 | 25 3/4 | 0 | |||
5212 | CUBA | 100 | 6 3/8 | 5 3/4 | 6 1/2 | 0 | |||
5213 | CUBE | 100 | 55 1/2 | 55 1/4 | 57 1/4 | 53 3/4 | 55 | 56 1/2 | 479500 |
5214 | CUBN | 3100 | 9 5/8 | 10 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 41300 |
5215 | CUC | 300 | 47 1/8 | 0 | |||||
5216 | CUCAX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 |
5217 | CUCM | 10000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
5218 | CUCN | 1500 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
5219 | CUCO | 1000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | |||
5220 | CUEGX | 0 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
5221 | CUFIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
5222 | CUGGX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
5223 | CUGXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.68 | 4.79 | 13278 |
5224 | CUIEX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0 |
5225 | CUIGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
5226 | CUL | 2500 | 24 | 23 7/8 | 24 3/8 | 0 | |||
5227 | CULP | 500 | 10 3/8 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/4 | 700 |
5228 | CULT | 0 | 0 | ||||||
5229 | CUM | 300 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 7/8 | 38 | 300 |
5230 | CUMB | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 100 |
5231 | CUMC | 1500 | 5.0000 | 0.6250 | 4.5000 | 0 | |||
5232 | CUNB | 1000 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 2100 |
5233 | CUO | 100 | 12 | 0 | |||||
5234 | CUPK | 0 | 0 | ||||||
5235 | CUPU | 5000 | 0.0300 | 0 | |||||
5236 | CUR | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 300 | ||
5237 | CURE | 200 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 1/2 | 17400 |
5238 | CUS | 100 | 1 7/8 | 0 | |||||
5239 | CUSA | 3000 | 3 | 3 1/4 | 3 3/8 | 3 | 3 | 3 1/4 | 6600 |
5240 | CUSAW | 700 | 13/16 | 13/16 | 1 | 0 | |||
5241 | CUSBX | 0 | 6.71 | 6.71 | 6.71 | 0 | |||
5242 | CUSGX | 0 | 6.71 | 6.71 | 7.04 | 0 | |||
5243 | CUSI | 0 | 0 | ||||||
5244 | CUSIF | 3100 | 1 1/64 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/32 | 107100 |
5245 | CUSTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
5246 | CUSWF | 800 | 5/8 | 15/32 | 5/8 | 0 | |||
5247 | CUSXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.97 | 5.10 | 3966 |
5248 | CUTBX | 0 | 15.11 | 15.11 | 15.11 | 0 | |||
5249 | CUTC | 300 | 3/4 | 3/4 | 7/8 | 0 | |||
5250 | CUTLX | 0 | 15.11 | 15.11 | 15.86 | 0 | |||
5251 | CUTS | 40500 | 5 3/4 | 5 3/4 | 6 | 5 5/8 | 5 3/4 | 5 7/8 | 173700 |
5252 | CUWR | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
5253 | CUYA | 500 | 5.1250 | 0 | |||||
5254 | CUZ | 200 | 20 5/8 | 19 5/8 | 20 1/8 | 0 | |||
5255 | CUw | 0 | 0 | ||||||
5256 | CV | 300 | 13 5/8 | 13 7/8 | 14 1/4 | 0 | |||
5257 | CVAIF | 0 | 0 | ||||||
5258 | CVAL | 100 | 18 1/4 | 18 1/4 | 20 | 0 | |||
5259 | CVAN | 200 | 15 3/8 | 15 | 15 3/4 | 15 | 15 3/8 | 15 3/4 | 60500 |
5260 | CVAS | 1500 | 4 3/8 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 13700 |
5261 | CVB | 700 | 13 5/8 | 0 | |||||
5262 | CVBC | 0 | 0 | ||||||
5263 | CVBK | 300 | 18 3/4 | 18 1/4 | 19 1/2 | 0 | |||
5264 | CVC | 1000 | 54 3/8 | 53 1/4 | 53 7/8 | 0 | |||
5265 | CVCO | 100 | 14 | 14 | 14 | 14 | 13 1/4 | 14 | 100 |
5266 | CVCp | 1000 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/8 | 27 3/4 | 1000 |
5267 | CVDE | 500 | 0.1562 | 0.2187 | 0.3437 | 0 | |||
5268 | CVDF | 1000 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.3750 | 1.4375 | 3000 |
5269 | CVDI | 8000 | 5/*** | 0 | |||||
5270 | CVE | 500 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/8 | 5 1/2 | 3000 |
5271 | CVE.V | 0 | 0 | ||||||
5272 | CVEAX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
5273 | CVEIX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 |
5274 | CVEM | 3100 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
5275 | CVENA | 0 | 0 | ||||||
5276 | CVERX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.19 | 0 |
5277 | CVESX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 |
5278 | CVF | 100 | 25 3/4 | 0 | |||||
5279 | CVFIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
5280 | CVFJ | 1000 | 3.1250 | 3.2500 | 3.5000 | 0 | |||
5281 | CVFSX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
5282 | CVGSX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
5283 | CVGT | 0 | 0 | ||||||
5284 | CVI | 500 | 11 | 11 | 11 | 11 | 500 | ||
5285 | CVIA | 5000 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 74700 |
5286 | CVIC | 600 | 18.0000 | 18.0000 | 18.5000 | 0 | |||
5287 | CVII | 1200 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
5288 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
5289 | CVL | 0 | 0 | ||||||
5290 | CVLY | 200 | 29.7500 | 0 | |||||
5291 | CVN | 500 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
5292 | CVNR | 65000 | 0.3000 | 0.2187 | 0.3100 | 0 | |||
5293 | CVOL | 100 | 51.7500 | 51.0000 | 52.2500 | 50.0000 | 50.0000 | 52.2500 | 7800 |
5294 | CVP.A | 0 | 0 | ||||||
5295 | CVR | 100 | 31 1/4 | 0 | |||||
5296 | CVT | 400 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 2400 |
5297 | CVTA | 1000 | 9 7/8 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 10800 |
5298 | CVTI | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 5000 |
5299 | CVTIX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
5300 | CVTSX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
5301 | CVTY | 200 | 20 | 19 7/8 | 20 1/4 | 19 1/2 | 20 | 20 1/4 | 295600 |
5302 | CVUS | 0 | 0 | ||||||
5303 | CVX | 0 | 0 | ||||||
5304 | CVXp | 100 | 75 7/8 | 0 | |||||
5305 | CVXpB | 100 | 77 | 0 | |||||
5306 | CVXpL | 150 | 70 | 0 | |||||
5307 | CVXpT | 500 | 23 5/8 | 0 | |||||
5308 | CW | 100 | 53 3/4 | 51 1/4 | 52 3/8 | 0 | |||
5309 | CWB | 0 | 321.23 | 316.43 | 321.84 | 315.51 | 0 | ||
5310 | CWBFX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.99 | 0 |
5311 | CWBS | 100 | 8.5000 | 8.5000 | 10.0000 | 0 | |||
5312 | CWCI | 0 | 0 | ||||||
5313 | CWCO | 0 | 0 | ||||||
5314 | CWCOF | 1000 | 5 | 4 7/8 | 5 1/4 | 0 | |||
5315 | CWE | 0 | 0 | ||||||
5316 | CWEI | 2500 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 13000 |
5317 | CWEX | 4500 | 0.0500 | 0.0500 | 0.1250 | 0 | |||
5318 | CWEXJ | 0 | 5/16 | 5/8 | 0 | ||||
5319 | CWEpC | 1000 | 25 3/8 | 0 | |||||
5320 | CWEpD | 300 | 25 | 0 | |||||
5321 | CWEpE | 11700 | 95 3/4 | 0 | |||||
5322 | CWEpF | 100 | 99 1/2 | 0 | |||||
5323 | CWEpI | 250 | 98 5/8 | 0 | |||||
5324 | CWEpJ | 0 | 0 | ||||||
5325 | CWEpK | 400 | 27 1/2 | 0 | |||||
5326 | CWEpT | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 4300 | ||
5327 | CWGIX | 0 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 21.52 | 0 |
5328 | CWH | 0 | 0 | ||||||
5329 | CWID | 700 | 19.7500 | 0 | |||||
5330 | CWII | 1000 | 1 3/16 | 1 7/32 | 1 9/32 | 1 3/16 | 1 1/8 | 1 1/4 | 28500 |
5331 | CWIIW | 7500 | 3/32 | 3/32 | 1/4 | 0 | |||
5332 | CWKT | 0 | 0 | ||||||
5333 | CWKTF | 500 | 1 3/16 | 1 1/8 | 1 1/4 | 1 1/8 | 1 3/16 | 1 1/4 | 361700 |
5334 | CWL | 0 | 0 | ||||||
5335 | CWL.A | 0 | 0 | ||||||
5336 | CWLM | 0 | 0 | ||||||
5337 | CWLO | 400 | 12.2500 | 0 | |||||
5338 | CWLR | 800 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/4 | 23 1/4 | 800 |
5339 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | |||
5340 | CWM | 100 | 16 | 16 1/8 | 16 1/8 | 16 | 15 7/8 | 16 1/4 | 200 |
5341 | CWN | 300 | 8 | 7 3/4 | 8 1/8 | 0 | |||
5342 | CWNOX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.54 | 0 |
5343 | CWNPF | 100 | 3 | 3 1/4 | 3 3/8 | 3 | 3 | 3 1/4 | 53500 |
5344 | CWOC | 100 | 3.7500 | 0 | |||||
5345 | CWOV | 6000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
5346 | CWP | 200 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 | 21 1/2 | 200 |
5347 | CWPS | 200 | 9.2500 | 0 | |||||
5348 | CWRC | 200 | 0.2812 | 0.1562 | 0.2812 | 0 | |||
5349 | CWRK | 0 | 0 | ||||||
5350 | CWS | 0 | 365.79 | 0 | |||||
5351 | CWT | 500 | 33 7/8 | 0 | |||||
5352 | CWTI | 0 | 0 | ||||||
5353 | CWTRP | 200 | 13.5000 | 0 | |||||
5354 | CWTS | 4600 | 21/32 | 5/8 | 21/32 | 5/8 | 9/16 | 21/32 | 7600 |
5355 | CWVGX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 18.39 | 0 |
5356 | CWX | 0 | 322.15 | 312.12 | 323.67 | 312.12 | 0 | ||
5357 | CX | 100 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 1400 |
5358 | CXA | 0 | 317.48 | 317.99 | 319.07 | 316.16 | 0 | ||
5359 | CXC/WS | 100 | 64 | 0 | |||||
5360 | CXCSQ | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
5361 | CXCw | 0 | 26 1/4 | 27 | 0 | ||||
5362 | CXE | 1200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 7 7/8 | 2900 |
5363 | CXH | 300 | 9 7/8 | 9 3/4 | 10 3/8 | 0 | |||
5364 | CXHYX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.82 | 0 |
5365 | CXIM | 400 | 3 1/2 | 3 9/16 | 3 11/16 | 3 1/2 | 3 1/2 | 3 11/16 | 8100 |
5366 | CXIP | 0 | 0 | ||||||
5367 | CXIPY | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 3/8 | 20 1/2 | 32400 |
5368 | CXMIX | 0 | 7.08 | 7.08 | 7.43 | 0 | |||
5369 | CXMNX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 |
5370 | CXMXX | 0 | 0.54 | 3.14 | 3.92 | 191 | |||
5371 | CXOGX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.07 | 0 |
5372 | CXP | 1200 | 14 1/2 | 14 1/4 | 14 3/8 | 0 | |||
5373 | CXS | 0 | 314.61 | 0 | |||||
5374 | CXSN | 0 | 0 | ||||||
5375 | CXSNF | 500 | 4 5/8 | 4 5/8 | 5 | 0 | |||
5376 | CXT | 6200 | 10 1/4 | 0 | |||||
5377 | CXTC | 0 | 0 | ||||||
5378 | CXTG | 0 | 0 | ||||||
5379 | CXW | 500 | 13 3/4 | 0 | |||||
5380 | CXX | 0 | 321.96 | 312.12 | 323.67 | 312.12 | 0 | ||
5381 | CXY | 500 | 34 5/8 | 33 3/8 | 34 | 0 | |||
5382 | CY | 100 | 11 1/8 | 11 3/8 | 11 3/8 | 11 | 10 7/8 | 11 3/8 | 24700 |
5383 | CYAN | 500 | 11 1/4 | 10 5/8 | 11 1/4 | 10 5/8 | 10 7/8 | 11 1/4 | 14500 |
5384 | CYB/WS | 0 | 0 | ||||||
5385 | CYB/XW | 0 | 0 | ||||||
5386 | CYBA | 500 | 19.5000 | 0 | |||||
5387 | CYBD | 2500 | 3.6250 | 3.5000 | 3.6875 | 3.5000 | 3.3750 | 3.6250 | 12900 |
5388 | CYBE | 200 | 34 | 35 3/4 | 36 | 33 1/4 | 33 1/2 | 34 | 119600 |
5389 | CYBK | 0 | 0 | ||||||
5390 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | |||
5391 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | |||
5392 | CYBRW | 1000 | 1/16 | 0 | |||||
5393 | CYBRZ | 1000 | 1/32 | 0 | |||||
5394 | CYBT | 0 | 0 | ||||||
5395 | CYBX | 2500 | 5 3/8 | 5 1/4 | 5 3/4 | 0 | |||
5396 | CYBp | 0 | 0 | ||||||
5397 | CYC | 0 | 333.11 | 330.51 | 333.27 | 330.43 | 0 | ||
5398 | CYCL | 200 | 17 | 17 | 17 | 16 3/4 | 16 3/4 | 17 | 22000 |
5399 | CYCMB | 0 | 0 | ||||||
5400 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
5401 | CYD | 200 | 10 3/4 | 9 1/8 | 9 1/2 | 0 | |||
5402 | CYDS | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 5/16 | 1 1/2 | 32700 |
5403 | CYE | 1000 | 22 | 22 | 22 | 22 | 22 5/8 | 23 | 2000 |
5404 | CYEI | 0 | 0 | ||||||
5405 | CYFN | 400 | 13.2500 | 13.7500 | 13.7500 | 13.2500 | 13.2500 | 13.7500 | 2800 |
5406 | CYGN | 200 | 20 3/4 | 20 1/4 | 20 7/8 | 20 1/8 | 20 5/8 | 20 3/4 | 201300 |
5407 | CYH | 400 | 35 7/8 | 33 7/8 | 34 1/2 | 0 | |||
5408 | CYI | 2000 | 4 13/16 | 4 1/4 | 4 9/16 | 0 | |||
5409 | CYM | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 3/8 | 1200 |
5410 | CYMR | 10000 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
5411 | CYN | 1500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 3/4 | 1800 |
5412 | CYNR | 10000 | 2 27/32 | 3 1/16 | 3 1/16 | 2 13/16 | 2 27/32 | 2 7/8 | 179600 |
5413 | CYNRW | 4000 | 9/32 | 3/8 | 3/8 | 9/32 | 1/4 | 5/16 | 46200 |
5414 | CYNX | 0 | 0 | ||||||
5415 | CYNXF | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 5/32 | 1 1/4 | 18000 |
5416 | CYO | 0 | 341.33 | 0 | |||||
5417 | CYPH | 300 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 16800 |
5418 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | |||
5419 | CYPHW | 500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/8 | 500 |
5420 | CYPHZ | 500 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 9/16 | 500 |
5421 | CYPKF | 0 | 0 | ||||||
5422 | CYPR | 3000 | 3 5/8 | 4 | 4 | 3 3/8 | 3 3/8 | 3 5/8 | 23900 |
5423 | CYPRZ | 1000 | 1 1/16 | 1 1/8 | 1 1/4 | 7/8 | 7/8 | 1 1/4 | 27700 |
5424 | CYR | 100 | 24 1/8 | 24 | 24 1/8 | 24 | 24 1/8 | 24 1/4 | 500 |
5425 | CYRK | 5000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 | 11 3/8 | 11 3/4 | 21100 |
5426 | CYRN | 0 | 0 | ||||||
5427 | CYRX | 500 | 22 7/8 | 22 3/4 | 23 1/8 | 22 1/2 | 22 5/8 | 22 7/8 | 459800 |
5428 | CYS | 500 | 23 7/8 | 26 3/8 | 26 7/8 | 0 | |||
5429 | CYT | 1100 | 68 1/4 | 67 3/8 | 68 | 0 | |||
5430 | CYTC | 600 | 0.0625 | 0 | |||||
5431 | CYTL | 400 | 5 13/16 | 5 5/8 | 6 1/4 | 5 3/8 | 5 3/4 | 6 1/8 | 58700 |
5432 | CYTN | 1500 | 15.8750 | 0 | |||||
5433 | CYTO | 3000 | 5 5/8 | 5 11/16 | 5 13/16 | 5 9/16 | 5 9/16 | 5 11/16 | 81200 |
5434 | CYTOR | 500 | 7/8 | 27/32 | 15/16 | 0 | |||
5435 | CYTOW | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | |||
5436 | CYTR | 1200 | 1 1/4 | 1 3/16 | 1 9/32 | 1 1/8 | 1 3/16 | 1 9/32 | 105200 |
5437 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | ||||
5438 | CZC | 600 | 18 1/2 | 0 | |||||
5439 | CZCH | 2000 | 1 9/16 | 1 1/2 | 1 5/8 | 1 3/8 | 1 1/2 | 1 3/4 | 396100 |
5440 | CZCHW | 34300 | 7/16 | 13/32 | 7/16 | 3/8 | 3/8 | 7/16 | 281400 |
5441 | CZEC | 400 | 35.6250 | 0 | |||||
5442 | CZF | 2000 | 15 | 14 3/4 | 15 | 0 | |||
5443 | CZFS | 3000 | 24.0000 | 0 | |||||
5444 | CZGS | 0 | 0 | ||||||
5445 | CZM | 300 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | |||
5446 | CZMA | 0 | 0 | ||||||
5447 | CZMO | 0 | 0 | ||||||
5448 | CZN | 0 | 0 | ||||||
5449 | CZN.A | 0 | 0 | ||||||
5450 | CZN/A | 1400 | 12 3/4 | 12 3/4 | 12 7/8 | 12 3/4 | 12 5/8 | 12 7/8 | 5600 |
5451 | CZN/B | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 12 7/8 | 10600 |
5452 | CZNA | 0 | 0 | ||||||
5453 | CZNB | 0 | 0 | ||||||
5454 | CZNC | 500 | 20.2500 | 19.7500 | 20.2500 | 19.7500 | 19.7500 | 20.7500 | 1000 |
5455 | CZNP | 0 | 0 | ||||||
5456 | CZRI | 0 | 0 | ||||||
5457 | CZX | 0 | 0 | ||||||
5458 | CZX.A | 0 | 0 | ||||||
5459 | D | 200 | 42 3/8 | 42 1/2 | 42 1/2 | 42 3/8 | 42 | 42 1/2 | 400 |
5460 | D.AB | 0 | 0 | ||||||
5461 | D.AJ | 0 | 0 | ||||||
5462 | D.BM | 0 | 0 | ||||||
5463 | D.CH | 0 | 0 | ||||||
5464 | D.CQ | 0 | 0 | ||||||
5465 | D.FG | 0 | 0 | ||||||
5466 | D.FK | 0 | 0 | ||||||
5467 | D.FKF | 0 | 0 | ||||||
5468 | D.FMQ | 0 | 0 | ||||||
5469 | D.HX | 0 | 0 | ||||||
5470 | D.PJ | 0 | 0 | ||||||
5471 | D.PQ | 0 | 0 | ||||||
5472 | D.SC | 0 | 0 | ||||||
5473 | D.ST | 0 | 0 | ||||||
5474 | D.UB | 0 | 0 | ||||||
5475 | D.UC | 0 | 0 | ||||||
5476 | D.ZA | 0 | 0 | ||||||
5477 | DABL | 0 | 0 | ||||||
5478 | DABS | 0 | 0 | ||||||
5479 | DACQ | 5000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2100 | 0.2600 | 5000 |
5480 | DAFL | 100 | 70.2500 | 0 | |||||
5481 | DAGR | 100 | 5 | 4 5/8 | 5 1/8 | 0 | |||
5482 | DAHI | 2000 | 1.8125 | 1.6250 | 2.0000 | 0 | |||
5483 | DAHIW | 500 | 0.0625 | 0 | |||||
5484 | DAI | 100 | 49 3/8 | 51 1/8 | 52 1/8 | 0 | |||
5485 | DAIE | 0 | 0 | ||||||
5486 | DAIEY | 500 | 25 | 23 1/2 | 25 1/2 | 0 | |||
5487 | DAIG | 300 | 23 | 22 1/4 | 23 1/2 | 21 3/4 | 22 3/4 | 23 1/2 | 53800 |
5488 | DAIO | 300 | 6 3/8 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 5/8 | 12800 |
5489 | DAKT | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/8 | 4 3/8 | 4800 |
5490 | DAL | 100 | 70 3/8 | 70 3/8 | 70 3/8 | 70 3/8 | 70 1/8 | 70 1/2 | 200 |
5491 | DALE | 200 | 0.6250 | 0.6250 | 1.1250 | 0 | |||
5492 | DALI | 1000 | 4.3136 | 0 | |||||
5493 | DALpC | 400 | 58 | 58 1/8 | 58 1/8 | 57 7/8 | 57 1/2 | 58 3/4 | 1600 |
5494 | DAMGA | 0 | 0 | ||||||
5495 | DAN | 100 | 13 5/8 | 12 7/8 | 13 3/8 | 0 | |||
5496 | DANB | 1000 | 12 7/8 | 13 | 13 1/4 | 12 7/8 | 12 3/4 | 13 1/8 | 20100 |
5497 | DANCZ | 0 | 0 | ||||||
5498 | DANK | 0 | 0 | ||||||
5499 | DANKY | 100 | 35 1/2 | 35 1/8 | 35 3/4 | 34 5/8 | 35 1/8 | 35 1/2 | 230800 |
5500 | DANN | 200 | 6 1/8 | 6 1/8 | 6 3/4 | 6 1/8 | 6 1/8 | 6 3/4 | 3500 |
5501 | DANS | 3000 | 4 3/8 | 4 3/8 | 4 9/16 | 4 3/8 | 4 3/8 | 4 3/4 | 6500 |
5502 | DAP | 200 | 27 1/2 | 26 1/2 | 28 5/8 | 0 | |||
5503 | DAPN | 200 | 28 1/2 | 28 1/8 | 28 1/2 | 28 | 28 | 28 1/2 | 1700 |
5504 | DAPS | 0 | 0 | ||||||
5505 | DARL | 500 | 28 3/16 | 28 1/4 | 28 1/4 | 28 3/16 | 28 1/4 | 28 3/8 | 2000 |
5506 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
5507 | DART | 0 | 0 | ||||||
5508 | DARTA | 100 | 93 3/4 | 93 3/4 | 93 3/4 | 93 3/4 | 93 1/4 | 93 3/4 | 100 |
5509 | DARX | 0 | 0 | ||||||
5510 | DASD | 2600 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
5511 | DASE | 0 | 0 | ||||||
5512 | DASH | 5000 | 0.0002 | 0.0001 | 0.0200 | 0 | |||
5513 | DASRF | 0 | 0 | ||||||
5514 | DASW | 3000 | 4 3/8 | 0 | |||||
5515 | DASWJ | 0 | 0 | ||||||
5516 | DATA | 10000 | 3 5/32 | 3 1/8 | 3 3/8 | 3 1/16 | 3 1/16 | 3 1/4 | 66100 |
5517 | DATAW | 6000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
5518 | DATM | 1000 | 10 3/8 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 3500 |
5519 | DATX | 100 | 16 | 16 1/4 | 16 1/4 | 15 9/16 | 15 1/2 | 16 | 10400 |
5520 | DAVD | 300 | 20 1/4 | 19 1/4 | 20 1/4 | 19 | 19 1/2 | 20 1/4 | 90800 |
5521 | DAVL | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 3/4 | 300 |
5522 | DAVX | 1000 | 12 | 11 1/2 | 12 3/8 | 11 1/2 | 12 | 12 1/4 | 16100 |
5523 | DAWB | 400 | 25.7500 | 0 | |||||
5524 | DAWH | 100 | 12 | 12 | 13 1/4 | 0 | |||
5525 | DAWK | 2000 | 5 5/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 36700 |
5526 | DAWN | 25000 | 0.1250 | 0.1100 | 0.1562 | 0 | |||
5527 | DAWNC | 0 | 0 | ||||||
5528 | DAXA | 0 | 0 | ||||||
5529 | DAY | 300 | 4 11/16 | 4 13/16 | 4 13/16 | 4 11/16 | 500 | ||
5530 | DAYP | 0 | 0 | ||||||
5531 | DAYPO | 200 | 59.0000 | 0 | |||||
5532 | DAYR | 100 | 30 1/4 | 30 3/8 | 31 1/4 | 30 | 30 | 30 1/4 | 37900 |
5533 | DAYTL | 100 | 55.7000 | 0 | |||||
5534 | DAYTP | 100 | 57.2500 | 0 | |||||
5535 | DAZX | 0 | 0 | ||||||
5536 | DAZXQ | 0 | 0 | ||||||
5537 | DBAI | 100 | 47.0000 | 0 | |||||
5538 | DBAS | 300 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 900 |
5539 | DBAXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.43 | 5.58 | 20521 |
5540 | DBC.A | 0 | 0 | ||||||
5541 | DBC.B | 0 | 0 | ||||||
5542 | DBCC | 1000 | 12 1/4 | 12 1/4 | 12 5/8 | 12 | 12 | 12 1/4 | 165400 |
5543 | DBD | 100 | 52 1/8 | 51 1/4 | 52 1/8 | 51 1/4 | 51 5/8 | 53 | 28400 |
5544 | DBDB | 100 | 0.0312 | 0.0312 | 0.1875 | 0 | |||
5545 | DBDY | 2000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4062 | 2000 |
5546 | DBG | 200 | 4 3/4 | 0 | |||||
5547 | DBGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.42 | 5.57 | 13612 |
5548 | DBII | 600 | 5 3/8 | 5 5/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 1/2 | 29100 |
5549 | DBIMX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
5550 | DBIN | 0 | 0 | ||||||
5551 | DBLE | 100 | 1 | 1 | 1 | 1 3/8 | 100 | ||
5552 | DBMSU | 3000 | 2.2500 | 0 | |||||
5553 | DBMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.13 | 3.18 | 11062 |
5554 | DBOT | 10000 | 0.3850 | 0 | |||||
5555 | DBRI | 0 | 0 | ||||||
5556 | DBRLG | 10 | 133 | 132 | 139 | 0 | |||
5557 | DBRN | 10000 | 9 3/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 53500 |
5558 | DBRS | 0 | 0 | ||||||
5559 | DBRSY | 200 | 32 5/8 | 32 3/4 | 32 3/4 | 32 3/8 | 32 3/8 | 32 5/8 | 72600 |
5560 | DBSI | 3000 | 0.1600 | 0.1600 | 0.1600 | 0.1500 | 0.1300 | 0.1600 | 387000 |
5561 | DBTC | 65500 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
5562 | DBTI | 0 | 0 | ||||||
5563 | DC | 1000 | 8 | 8 | 8 | 8 | 1000 | ||
5564 | DCAR | 100 | 0.0200 | 0 | |||||
5565 | DCAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09 | 5.22 | 36767 |
5566 | DCBK | 600 | 14 1/4 | 14 1/4 | 15 | 0 | |||
5567 | DCCC | 600 | 1.8750 | 1.8750 | 2.0000 | 1300 | |||
5568 | DCCT | 5000 | 0.0500 | 0 | |||||
5569 | DCDP | 2000 | 0.0010 | 0 | |||||
5570 | DCGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.89 | 5.01 | 9733 |
5571 | DCI | 600 | 25 | 24 5/8 | 25 1/8 | 0 | |||
5572 | DCIMX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
5573 | DCIS | 9000 | 0.0400 | 0.0150 | 0.0400 | 0 | |||
5574 | DCIT | 50000 | 0.0200 | 0.0200 | 0.0350 | 0 | |||
5575 | DCLXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.01 | 3.05 | 306 |
5576 | DCM | 1500 | 7 15/16 | 7 7/8 | 8 3/8 | 0 | |||
5577 | DCMI | 1000 | 1.2500 | 1.0000 | 1.5000 | 0 | |||
5578 | DCN | 500 | 29 | 28 3/4 | 29 1/8 | 0 | |||
5579 | DCO | 1600 | 9 15/16 | 9 15/16 | 9 15/16 | 9 15/16 | 1600 | ||
5580 | DCON | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
5581 | DCPI | 100 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 100 |
5582 | DCR | 100 | 14 3/8 | 13 3/4 | 14 1/4 | 0 | |||
5583 | DCRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.79 | 4.91 | 5831 |
5584 | DCSN | 0 | 0 | ||||||
5585 | DCSR | 1200 | 6 5/8 | 6 3/8 | 7 | 0 | |||
5586 | DCSRW | 7000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
5587 | DCT | 1000 | 1 1/16 | 1 1/8 | 1 7/16 | 0 | |||
5588 | DCTIX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
5589 | DCTK | 0 | 0 | ||||||
5590 | DCTM | 0 | 0 | ||||||
5591 | DCTR | 1500 | 0.0001 | 0 | |||||
5592 | DCTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.68 | 2.72 | 2877 |
5593 | DCVBX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
5594 | DCVFX | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
5595 | DCVIX | 0 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0 |
5596 | DCXI | 1000 | 1 5/8 | 1 5/16 | 1 5/8 | 1 5/16 | 1 1/2 | 1 5/8 | 56700 |
5597 | DD | 500 | 71 3/4 | 72 1/8 | 72 1/8 | 71 1/4 | 71 3/8 | 73 1/8 | 8000 |
5598 | DDC | 2000 | 18 5/8 | 18 3/8 | 18 3/4 | 0 | |||
5599 | DDDD | 0 | 0 | ||||||
5600 | DDDDF | 3000 | 4 15/16 | 4 3/8 | 4 15/16 | 4 3/8 | 4 3/4 | 5 | 34400 |
5601 | DDEI | 200 | 3.7500 | 2.2500 | 3.7500 | 0 | |||
5602 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
5603 | DDF | 1000 | 14 5/8 | 14 1/4 | 14 5/8 | 0 | |||
5604 | DDGAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.23 | 0 |
5605 | DDII | 200 | 8 5/8 | 8 | 8 5/8 | 8 | 8 | 8 5/8 | 1000 |
5606 | DDIM | 1000 | 2.2500 | 2.0625 | 2.2500 | 0 | |||
5607 | DDIT | 0 | 0 | ||||||
5608 | DDL | 2200 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | |||
5609 | DDLEW | 74000 | 1.2050 | 0 | |||||
5610 | DDR | 100 | 30 3/4 | 30 5/8 | 30 3/4 | 30 5/8 | 30 1/4 | 30 7/8 | 300 |
5611 | DDRXX | 0 | 0 | ||||||
5612 | DDRpA | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 4400 | ||
5613 | DDRpB | 2000 | 25 | 25 | 25 | 25 | 2000 | ||
5614 | DDS | 200 | 29 3/4 | 29 | 29 5/8 | 0 | |||
5615 | DDS.A | 0 | 0 | ||||||
5616 | DDSC | 0 | 0 | ||||||
5617 | DDSCF | 0 | 0 | ||||||
5618 | DDSFX | 0 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0 |
5619 | DDSI | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/2 | 1000 |
5620 | DDSIU | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 5/8 | 5000 |
5621 | DDSIW | 1000 | 1 | 1 | 1 3/16 | 0 | |||
5622 | DDSIZ | 7500 | 1 | 5/8 | 1 | 0 | |||
5623 | DDSTX | 0 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0 |
5624 | DDYC | 100 | 0.5000 | 0 | |||||
5625 | DDpA | 1500 | 58 7/8 | 0 | |||||
5626 | DDpB | 100 | 73 3/8 | 0 | |||||
5627 | DE | 300 | 34 3/8 | 33 7/8 | 34 1/2 | 33 7/8 | 34 1/8 | 34 5/8 | 1300 |
5628 | DEBC | 500 | 24.5000 | 0 | |||||
5629 | DEBI | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3125 | 1.4375 | 7300 |
5630 | DEBS | 1000 | 3 3/8 | 3 3/8 | 3 1/2 | 0 | |||
5631 | DEC | 300 | 56 1/2 | 57 3/8 | 58 1/8 | 0 | |||
5632 | DECAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
5633 | DECC | 0 | 0 | ||||||
5634 | DECK | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 12800 |
5635 | DECN | 0 | 0 | ||||||
5636 | DECO | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/32 | 1 7/32 | 1 1/4 | 12600 |
5637 | DECR | 0 | 0 | ||||||
5638 | DECS | 0 | 0 | ||||||
5639 | DECT | 0 | 0 | ||||||
5640 | DECXX | 0 | 0 | ||||||
5641 | DECpA | 400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 400 | ||
5642 | DEDIX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 |
5643 | DEDTX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.04 | 0 |
5644 | DEEIX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
5645 | DEEP | 500 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 1200 |
5646 | DEFFX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.18 | 0 |
5647 | DEFI | 500 | 5 3/4 | 5 1/2 | 6 | 0 | |||
5648 | DEFIX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
5649 | DEGAX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.42 | 0 |
5650 | DEGBX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 |
5651 | DEGGX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.37 | 0 |
5652 | DEGIX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.15 | 0 |
5653 | DEIBX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 |
5654 | DEICX | 0 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0 |
5655 | DEIEX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
5656 | DEK.A | 0 | 0 | ||||||
5657 | DEK.B | 0 | 0 | ||||||
5658 | DEL | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 1900 | ||
5659 | DELDX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 18.74 | 0 |
5660 | DELFX | 0 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 20.62 | 0 |
5661 | DELG | 0 | 0 | ||||||
5662 | DELGF | 3000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 9/16 | 2 19/32 | 2 7/8 | 15000 |
5663 | DELI | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/8 | 25300 |
5664 | DELIX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.92 | 0 |
5665 | DELL | 300 | 33 1/2 | 32 3/4 | 33 5/8 | 32 1/8 | 33 3/8 | 33 1/2 | 1181900 |
5666 | DELML | 300 | 66.3250 | 0 | |||||
5667 | DELMM | 100 | 61.8000 | 0 | |||||
5668 | DELMN | 100 | 56.5000 | 0 | |||||
5669 | DELMO | 100 | 56.1250 | 0 | |||||
5670 | DELPP | 100 | 75.9500 | 0 | |||||
5671 | DELTX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.55 | 0 |
5672 | DELXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.23 | 4.32 | 143 |
5673 | DEMI | 0 | 15 | 15 1/2 | 0 | ||||
5674 | DEMP | 900 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 900 |
5675 | DEMPG | 6 | 73 | 73 | 73 | 73 | 73 | 75 | 6 |
5676 | DEN.A | 0 | 0 | ||||||
5677 | DEN.B | 0 | 0 | ||||||
5678 | DENA | 0 | 0 | ||||||
5679 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
5680 | DENBF | 0 | 0 | ||||||
5681 | DENC | 8000 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
5682 | DENRF | 3000 | 3 11/32 | 3 1/8 | 3 3/8 | 0 | |||
5683 | DEOBX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
5684 | DEPC | 0 | 0 | ||||||
5685 | DEPCA | 2500 | 1 1/8 | 1 1/16 | 1 3/8 | 0 | |||
5686 | DEPCB | 700 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | |||
5687 | DEPO | 200 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 1/4 | 20 1/4 | 1800 |
5688 | DEPS | 100 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 | 45 3/4 | 500 |
5689 | DEPTX | 0 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 0 |
5690 | DER | 600 | 23 1/4 | 0 | |||||
5691 | DERBX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
5692 | DERM | 200 | 12 5/8 | 12 1/2 | 12 3/4 | 12 3/8 | 12 1/2 | 12 3/4 | 85200 |
5693 | DES | 400 | 14 1/8 | 14 5/8 | 15 1/8 | 0 | |||
5694 | DESI | 300 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 25600 |
5695 | DESK | 0 | 0 | ||||||
5696 | DETC | 400 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 1400 |
5697 | DETIX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
5698 | DETT | 100 | 71.0000 | 71.0000 | 72.5000 | 0 | |||
5699 | DETWX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.57 | 0 |
5700 | DEVBX | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0 |
5701 | DEVBY | 0 | 0 | ||||||
5702 | DEVC | 800 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 | 8 1/2 | 5600 |
5703 | DEVLX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 22.53 | 0 |
5704 | DEVN | 6800 | 30 1/8 | 30 1/4 | 30 1/2 | 30 1/8 | 29 3/4 | 30 1/2 | 8000 |
5705 | DEVT | 134 | 1.3120 | 0 | |||||
5706 | DEW | 300 | 22 7/8 | 22 3/4 | 22 7/8 | 22 5/8 | 22 7/8 | 23 1/4 | 3500 |
5707 | DEWY | 300 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
5708 | DEX | 100 | 24 | 23 1/4 | 23 3/4 | 0 | |||
5709 | DEXO | 0 | 0 | ||||||
5710 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | |||
5711 | DF | 500 | 27 3/8 | 27 | 27 3/8 | 0 | |||
5712 | DFALX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 |
5713 | DFAVX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 |
5714 | DFAX | 500 | 7 17/32 | 7 1/2 | 7 9/16 | 7 7/16 | 7 7/16 | 7 17/32 | 27800 |
5715 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | |||
5716 | DFBIX | 0 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0 |
5717 | DFCIX | 0 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 25.59 | 0 |
5718 | DFCO | 2000 | 4 3/16 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 11700 |
5719 | DFCSX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 |
5720 | DFDIX | 0 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0 |
5721 | DFEMX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
5722 | DFFGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
5723 | DFGBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
5724 | DFHBX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
5725 | DFI | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 3/8 | 200 |
5726 | DFIB | 5000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.7500 | 5000 |
5727 | DFIGX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
5728 | DFIHX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
5729 | DFIHY | 0 | 0 | ||||||
5730 | DFIN | 600 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 26500 |
5731 | DFIVX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
5732 | DFJSX | 0 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0 |
5733 | DFLCX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0 |
5734 | DFLIX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 |
5735 | DFLVX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
5736 | DFLX | 100 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 6700 |
5737 | DFMCF | 0 | 0 | ||||||
5738 | DFMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.85 | 2.89 | 1981 |
5739 | DFNL | 1500 | 4.2812 | 4.2500 | 4.2812 | 4.2500 | 4.2500 | 4.5000 | 21500 |
5740 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | |||
5741 | DFREX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
5742 | DFRSX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 |
5743 | DFS | 500 | 36 3/8 | 37 | 37 1/2 | 0 | |||
5744 | DFSCX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
5745 | DFSTX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
5746 | DFSV | 200 | 12.7500 | 0 | |||||
5747 | DFSVX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
5748 | DFUKX | 0 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
5749 | DFUVX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
5750 | DFVIX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
5751 | DG | 1000 | 20 | 20 1/4 | 20 1/4 | 20 | 19 7/8 | 20 1/8 | 1400 |
5752 | DGAGX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 |
5753 | DGAS | 300 | 17 1/4 | 17 1/4 | 17 7/8 | 0 | |||
5754 | DGBDX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
5755 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | |||
5756 | DGCGY | 0 | 0 | ||||||
5757 | DGCMD | 3600 | 2.0000 | 1.0000 | 5.0000 | 0 | |||
5758 | DGCR | 3000 | 0.9700 | 0 | |||||
5759 | DGEFX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.83 | 0 |
5760 | DGF | 100 | 14 3/8 | 14 | 14 3/8 | 0 | |||
5761 | DGGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.97 | 5.09 | 2170 |
5762 | DGI | 1000 | 3 3/16 | 3 3/16 | 3 5/8 | 0 | |||
5763 | DGIC | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 1/4 | 400 |
5764 | DGIFX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.24 | 0 |
5765 | DGII | 100 | 19 1/2 | 18 3/4 | 20 1/4 | 18 1/4 | 19 3/4 | 20 1/4 | 145000 |
5766 | DGIT | 0 | 0 | ||||||
5767 | DGIX | 800 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 17/32 | 13300 |
5768 | DGL | 0 | 28.24 | 28.27 | 28.43 | 28.13 | 0 | ||
5769 | DGLBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
5770 | DGLI | 20000 | 0.0200 | 0.0200 | 0.5000 | 0 | |||
5771 | DGLTX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.06 | 0 |
5772 | DGMIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.86 | 0 |
5773 | DGN | 200 | 14 | 12 1/4 | 12 5/8 | 0 | |||
5774 | DGNB | 0 | 0 | ||||||
5775 | DGOPX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.06 | 0 |
5776 | DGP | 700 | 10 3/4 | 10 1/8 | 10 5/8 | 0 | |||
5777 | DGRIX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 |
5778 | DGSD | 1000 | 1 5/8 | 1 11/16 | 1 11/16 | 1 7/16 | 1 7/16 | 1 5/8 | 51300 |
5779 | DGSI | 2900 | 2 7/32 | 2 3/16 | 2 5/16 | 2 3/32 | 2 1/8 | 2 7/32 | 347600 |
5780 | DGTH | 0 | 0 | ||||||
5781 | DGTIX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
5782 | DGTL | 2000 | 10 3/4 | 11 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/8 | 36800 |
5783 | DGVPX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 |
5784 | DH | 200 | 73 3/4 | 73 3/4 | 73 3/4 | 73 3/4 | 73 | 73 1/2 | 200 |
5785 | DHB | 500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/8 | 3 5/8 | 3500 |
5786 | DHBT | 400 | 3.5000 | 3.1250 | 3.5000 | 3.0000 | 3.2500 | 3.5000 | 13800 |
5787 | DHC | 2200 | 6 3/4 | 0 | |||||
5788 | DHI | 100 | 11 5/8 | 0 | |||||
5789 | DHMK | 400 | 7.7500 | 7.5000 | 7.7500 | 7.3750 | 4200 | ||
5790 | DHR | 900 | 31 1/2 | 30 1/8 | 30 3/4 | 0 | |||
5791 | DHSM | 1000 | 5 | 5 | 5 1/8 | 5 | 4 15/16 | 5 1/8 | 33600 |
5792 | DHSMW | 6000 | 21/32 | 3/4 | 3/4 | 21/32 | 21/32 | 3/4 | 6500 |
5793 | DHTI | 600 | 2.0000 | 0 | |||||
5794 | DHTK | 1000 | 22 3/4 | 22 3/4 | 24 1/2 | 0 | |||
5795 | DHUL | 0 | 0 | ||||||
5796 | DHULZ | 2000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/4 | 2300 |
5797 | DHYBX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
5798 | DI | 25000 | 24 3/4 | 23 7/8 | 24 3/8 | 0 | |||
5799 | DIA | 0 | 0 | ||||||
5800 | DIAC | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
5801 | DIAG | 0 | 0 | ||||||
5802 | DIAGF | 100 | 11 | 10 | 11 | 10 | 10 | 11 | 1100 |
5803 | DIAM | 2500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.0000 | 2500 |
5804 | DIAMW | 5000 | 0.0100 | 0 | |||||
5805 | DIAN | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 9400 |
5806 | DIB | 0 | 0 | ||||||
5807 | DIBK | 1300 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 1300 |
5808 | DIC/WS | 0 | 0 | ||||||
5809 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
5810 | DICE | 700 | 1 7/8 | 1 3/4 | 2 | 1 3/4 | 1 13/16 | 2 | 5700 |
5811 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
5812 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | |||
5813 | DIDA | 0 | 0 | ||||||
5814 | DIEG | 300 | 6 5/8 | 6 3/4 | 7 | 6 5/8 | 6 3/4 | 7 1/4 | 9900 |
5815 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | |||
5816 | DIF | 0 | 0 | ||||||
5817 | DIFXX | 0 | 0 | ||||||
5818 | DIGFX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
5819 | DIGI | 3000 | 28 15/16 | 29 1/8 | 29 1/4 | 28 1/8 | 28 7/8 | 29 1/8 | 2276300 |
5820 | DIGM | 2100 | 2 5/8 | 2 5/8 | 3 | 0 | |||
5821 | DIGN | 1200 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2812 | 0.5000 | 1200 |
5822 | DIGX | 2000 | 3.0000 | 2.6250 | 3.1250 | 0 | |||
5823 | DIGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.28 | 5.42 | 2981 |
5824 | DII | 1000 | 8 1/8 | 0 | |||||
5825 | DII.A | 0 | 0 | ||||||
5826 | DII.B | 0 | 0 | ||||||
5827 | DIMC | 100 | 17.3750 | 0 | |||||
5828 | DIMD | 1800 | 30 5/8 | 30 1/2 | 31 | 29 3/4 | 30 1/4 | 30 3/4 | 249200 |
5829 | DIMM | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
5830 | DIMS | 2000 | 33.0000 | 0 | |||||
5831 | DIN/L | 500 | 1 1/2 | 1 1/8 | 1 3/4 | 0 | |||
5832 | DINP | 0 | 0 | ||||||
5833 | DINXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.94 | 5.06 | 1416 |
5834 | DINpLw | 0 | 0 | ||||||
5835 | DIO | 300 | 10 | 10 1/4 | 10 1/4 | 10 | 2300 | ||
5836 | DION | 1600 | 0.0100 | 0 | |||||
5837 | DIPC | 1500 | 0.1400 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 0.1700 | 2500 |
5838 | DIPL | 1000 | 1 11/16 | 1 21/32 | 1 11/16 | 1 13/32 | 1 7/16 | 1 11/16 | 6000 |
5839 | DIPLW | 2000 | 1/2 | 3/8 | 1/2 | 0 | |||
5840 | DIS | 100 | 60 3/8 | 60 3/8 | 60 1/2 | 59 7/8 | 60 1/8 | 60 1/2 | 14500 |
5841 | DISC | 1000 | 1.3750 | 1.3750 | 1.6250 | 0 | |||
5842 | DISF | 0 | 0 | ||||||
5843 | DISGU | 1000 | 4.0000 | 0 | |||||
5844 | DISGW | 5000 | 0.5625 | 0.5000 | 0.5625 | 0 | |||
5845 | DISH | 100 | 22 1/4 | 21 3/4 | 22 1/4 | 20 | 21 1/2 | 22 1/4 | 526100 |
5846 | DISI | 1500 | 2.0625 | 2.0000 | 2.0625 | 1.9000 | 1.8750 | 2.0625 | 24000 |
5847 | DISK | 1000 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 24300 |
5848 | DIST | 100 | 3 | 2 1/2 | 3 1/8 | 0 | |||
5849 | DISVX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
5850 | DISWF | 0 | 0 | ||||||
5851 | DITEX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
5852 | DITFX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
5853 | DITXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.14 | 5.27 | 8737 |
5854 | DIV | 800 | 14 7/8 | 14 5/8 | 15 | 0 | |||
5855 | DIVA | 195000 | 0.4950 | 0.1250 | 0.6250 | 0 | |||
5856 | DIVE | 1500 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 16400 |
5857 | DIVR | 0 | 0 | ||||||
5858 | DIVRX | 0 | 214.24 | 214.24 | 214.24 | 214.24 | 214.24 | 214.24 | 0 |
5859 | DIVTX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
5860 | DIXS | 4000 | 0.5937 | 0.5312 | 1.0312 | 0 | |||
5861 | DIYH | 200 | 3 3/8 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 2300 |
5862 | DIYS | 300 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 300 |
5863 | DIYSW | 1900 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | |||
5864 | DJ | 400 | 39 7/8 | 38 5/8 | 39 7/8 | 38 5/8 | 38 1/2 | 39 1/8 | 3600 |
5865 | DJCO | 100 | 34 | 34 | 34 | 34 | 33 1/2 | 39 1/2 | 100 |
5866 | DJN | 0 | 0 | ||||||
5867 | DJN.A | 0 | 0 | ||||||
5868 | DJT | 100 | 19 1/2 | 19 3/8 | 19 7/8 | 0 | |||
5869 | DJTM | 0 | 0 | ||||||
5870 | DKAI | 400 | 24 | 23 7/8 | 24 1/8 | 23 7/8 | 23 7/8 | 24 3/8 | 60200 |
5871 | DKAIG | 10 | 212 | 198 | 207 | 0 | |||
5872 | DKEY | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/4 | 500 |
5873 | DKII | 300 | 8.5000 | 0 | |||||
5874 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | |||
5875 | DKMIQ | 2000 | 0.0001 | 0 | |||||
5876 | DKT | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 5/8 | 1300 |
5877 | DKTH | 1000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 2000 |
5878 | DKWD | 500 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 1/2 | 7 7/8 | 3500 |
5879 | DL | 1000 | 28 7/8 | 28 1/4 | 28 3/4 | 0 | |||
5880 | DLAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.06 | 5.19 | 45970 |
5881 | DLB | 0 | 0 | ||||||
5882 | DLBI | 1000 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/4 | 11000 |
5883 | DLC | 0 | 0 | ||||||
5884 | DLCF | 0 | 0 | ||||||
5885 | DLCFF | 0 | 0 | ||||||
5886 | DLCH | 400 | 21 3/4 | 22 1/4 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 2700 |
5887 | DLES | 0 | 0 | ||||||
5888 | DLFI | 20000 | 22 7/8 | 22 1/4 | 22 7/8 | 22 1/4 | 22 1/4 | 23 | 40200 |
5889 | DLGC | 200 | 32 1/2 | 32 1/4 | 32 1/2 | 31 1/4 | 31 1/2 | 32 1/2 | 19600 |
5890 | DLGX | 10000 | 9 11/16 | 10 | 10 | 9 1/4 | 9 1/4 | 9 3/4 | 43500 |
5891 | DLI | 500 | 20 1/2 | 0 | |||||
5892 | DLJ | 100 | 29 1/8 | 29 | 29 5/8 | 0 | |||
5893 | DLK | 300 | 46 3/8 | 46 1/4 | 46 3/8 | 45 7/8 | 1600 | ||
5894 | DLKRY | 0 | 0.9492 | 0.9500 | 1.0500 | 0 | |||
5895 | DLMI | 10000 | 0.0500 | 0.0500 | 0.0800 | 0 | |||
5896 | DLMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.89 | 2.93 | 764 |
5897 | DLNC | 0 | 0 | ||||||
5898 | DLNK | 200 | 8 5/8 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 50500 |
5899 | DLOG | 0 | 0 | ||||||
5900 | DLOV | 0 | 0 | ||||||
5901 | DLOVF | 5000 | 5/16 | 5/16 | 5/16 | 5/16 | 9/32 | 11/32 | 5000 |
5902 | DLP | 1000 | 38 3/8 | 37 3/4 | 38 3/4 | 0 | |||
5903 | DLPH | 40000 | 1 1/16 | 1 | 1 1/16 | 1 | 1 1/8 | 150800 | |
5904 | DLRTD | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5905 | DLS | 400 | 1 1/4 | 0 | |||||
5906 | DLTC | 5200 | 0.1000 | 0 | |||||
5907 | DLTR | 400 | 28 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 28 | 161800 |
5908 | DLTX | 5000 | 0.0800 | 0.0900 | 0.1200 | 0 | |||
5909 | DLTXU | 3000 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
5910 | DLTXW | 7500 | 0.0010 | 0 | |||||
5911 | DLV | 400 | 28 3/8 | 28 1/8 | 28 1/2 | 0 | |||
5912 | DLVF | 0 | 0 | ||||||
5913 | DLVP | 0 | 0 | ||||||
5914 | DLVR | 0 | 0 | ||||||
5915 | DLVRY | 200 | 12 5/8 | 12 5/8 | 12 7/8 | 0 | |||
5916 | DLW | 1500 | 6 3/8 | 6 | 6 3/8 | 0 | |||
5917 | DLX | 400 | 27 1/4 | 27 | 27 1/4 | 27 | 26 7/8 | 27 1/2 | 2300 |
5918 | DLY.W | 0 | 0 | ||||||
5919 | DLY/WS | 400 | 4 1/4 | 0 | |||||
5920 | DLp | 13050 | 59 3/4 | 0 | |||||
5921 | DM | 25000 | 10 3/4 | 0 | |||||
5922 | DMAC | 0 | 0 | ||||||
5923 | DMACF | 1000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/4 | 10200 |
5924 | DMAIX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 |
5925 | DMANP | 0 | 0 | ||||||
5926 | DMAR | 1000 | 10 1/2 | 10 1/4 | 11 1/4 | 0 | |||
5927 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
5928 | DMAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.15 | 3.20 | 1581 |
5929 | DMC | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 27 5/8 | 100 |
5930 | DMCB | 300 | 18 3/8 | 0 | |||||
5931 | DMCO | 300 | 38.0000 | 0 | |||||
5932 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | |||
5933 | DMCV | 0 | 0 | ||||||
5934 | DMCVA | 3000 | 6 1/4 | 5 3/4 | 6 1/4 | 0 | |||
5935 | DMCVB | 5000 | 6 | 6 | 6 | 6 | 5 5/8 | 6 3/4 | 10000 |
5936 | DME | 100 | 11 3/8 | 10 1/2 | 11 | 0 | |||
5937 | DMEBX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 |
5938 | DMEC | 7000 | 0.0800 | 0.0600 | 0.0900 | 0.0600 | 0.0700 | 0.0900 | 63300 |
5939 | DMED | 1500 | 5 | 4 5/8 | 5 | 4 5/8 | 4 7/8 | 5 | 60200 |
5940 | DMEM | 3000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.2812 | 3000 |
5941 | DMF | 500 | 9 7/16 | 9 3/8 | 9 11/16 | 0 | |||
5942 | DMFIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.85 | 0 |
5943 | DMIC | 1000 | 10 1/8 | 9 7/8 | 10 3/8 | 9 7/8 | 10 | 10 3/8 | 33300 |
5944 | DMIF | 1700 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 5/8 | 1700 |
5945 | DMIN | 5000 | 0.3000 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 0.3437 | 10000 |
5946 | DMIX | 2000 | 0.0100 | 0 | |||||
5947 | DMIXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.00 | 5.12 | 1418 |
5948 | DMK | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 5/8 | 100 |
5949 | DMM.A | 0 | 0 | ||||||
5950 | DMM.B | 0 | 0 | ||||||
5951 | DMM/A | 300 | 9 1/2 | 0 | |||||
5952 | DMM/B | 1000 | 9 1/8 | 0 | |||||
5953 | DMMB | 0 | 0 | ||||||
5954 | DMMC | 500 | 2 | 2 1/64 | 2 1/64 | 2 | 2 | 2 1/4 | 3900 |
5955 | DMMXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.67 | 4.78 | 4359 |
5956 | DMN | 400 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 3/8 | 2500 |
5957 | DMND | 0 | 0 | ||||||
5958 | DMPXX | 0 | 0 | ||||||
5959 | DMRK | 400 | 7 1/8 | 7 3/16 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 38300 |
5960 | DMRX | 22500 | 0.7400 | 0.6562 | 0.8125 | 0 | |||
5961 | DMRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.14 | 3.19 | 316 |
5962 | DMS | 400 | 2 3/4 | 2 1/8 | 3 1/8 | 0 | |||
5963 | DMSNZ | 0 | 0 | ||||||
5964 | DMSXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.07 | 5.20 | 4057 |
5965 | DMSY | 0 | 0 | ||||||
5966 | DMTFX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.82 | 0 |
5967 | DMTK | 1000 | 0.2500 | 0 | |||||
5968 | DMTXX | 0 | 0 | ||||||
5969 | DMUSX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 |
5970 | DMVAN | 100 | 101.3750 | 0 | |||||
5971 | DMW | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
5972 | DMX | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
5973 | DMY/WS | 1000 | 6 1/4 | 0 | |||||
5974 | DMZ | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
5975 | DNA | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 15 7/8 | 16 1/2 | 100 |
5976 | DNA.B | 0 | 0 | ||||||
5977 | DNAP | 1000 | 23/32 | 15/16 | 15/16 | 45/64 | 3/4 | 25/32 | 423900 |
5978 | DNAPP | 200 | 5 1/4 | 5 1/4 | 5 5/8 | 0 | |||
5979 | DNB | 1500 | 65 | 65 1/2 | 65 1/2 | 64 1/2 | 64 3/4 | 65 1/8 | 10200 |
5980 | DNBC | 0 | 0 | ||||||
5981 | DNBF | 200 | 26.5000 | 0 | |||||
5982 | DNBT | 0 | 0 | ||||||
5983 | DNCC | 0 | 0 | ||||||
5984 | DNCXX | 0 | 0 | ||||||
5985 | DNET | 100 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.1250 | 2.7500 | 100 |
5986 | DNEX | 200 | 30 1/2 | 29 3/4 | 30 1/2 | 29 1/4 | 29 1/2 | 30 1/2 | 28500 |
5987 | DNFC | 1500 | 12 3/8 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 14800 |
5988 | DNFCW | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 200 |
5989 | DNGL | 0 | 0 | ||||||
5990 | DNIR | 300 | 0.8125 | 0.8437 | 1.0625 | 0 | |||
5991 | DNIXX | 0 | 0 | ||||||
5992 | DNJIX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 |
5993 | DNJXX | 0 | 0.60 | 2.75 | 3.94 | 6731 | |||
5994 | DNKY | 1000 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 16 3/4 | 88100 |
5995 | DNLC | 800 | 7/8 | 3/8 | 7/8 | 0 | |||
5996 | DNLDX | 0 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0 |
5997 | DNLR | 1400 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
5998 | DNM | 900 | 10 3/8 | 9 7/8 | 10 3/8 | 0 | |||
5999 | DNP | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 3/8 | 2000 |
6000 | DNSC | 5000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.3125 | 0.4687 | 5000 |
6001 | DNTK | 0 | 0 | ||||||
6002 | DNTKQ | 2500 | 0.9375 | 0.9375 | 0.9375 | 0.8750 | 0.8750 | 0.9375 | 16200 |
6003 | DNVOF | 2500 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 2500 |
6004 | DNXX | 3000 | 4 3/4 | 4 3/8 | 5 | 4 3/8 | 4 3/4 | 5 | 131300 |
6005 | DNY | 800 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 36 1/8 | 36 3/8 | 800 |
6006 | DNYBX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
6007 | DNYXX | 0 | 0.55 | 3.52 | 4.05 | 3172 | |||
6008 | DO | 200 | 34 | 34 3/8 | 34 3/4 | 0 | |||
6009 | DOBQ | 200 | 4 3/8 | 3 3/8 | 4 3/8 | 0 | |||
6010 | DOC | 1000 | 3/8 | 3/8 | 5/8 | 0 | |||
6011 | DOCK | 0 | 0 | ||||||
6012 | DOCKS | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 11 | 500 |
6013 | DOCP | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 1/2 | 10 1/4 | 100 |
6014 | DOCS | 0 | 0 | ||||||
6015 | DOCSF | 500 | 14 1/2 | 14 1/4 | 14 3/4 | 13 7/8 | 14 1/4 | 14 1/2 | 176100 |
6016 | DOCU | 5000 | 19/32 | 9/16 | 19/32 | 17/32 | 17/32 | 19/32 | 18300 |
6017 | DODBX | 0 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0 |
6018 | DODGX | 0 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0 |
6019 | DODIX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
6020 | DOHXX | 0 | 0.53 | 2.82 | 3.81 | 454 | |||
6021 | DOIGX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.07 | 0 |
6022 | DOL | 1500 | 34 3/4 | 34 1/8 | 34 5/8 | 0 | |||
6023 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | ||||
6024 | DOM | 500 | 19 3/8 | 18 3/4 | 19 1/4 | 0 | |||
6025 | DOMC | 2000 | 0.0010 | 0 | |||||
6026 | DOMEF | 0 | 0 | ||||||
6027 | DOMS | 200 | 0.8750 | 0.8750 | 1.7500 | 0 | |||
6028 | DOMSU | 1000 | 1.0000 | 1.0000 | 1.8750 | 0 | |||
6029 | DOMZ | 100 | 19 | 18 1/4 | 19 | 0 | |||
6030 | DON | 100 | 14 1/4 | 0 | |||||
6031 | DORDY | 0 | 0.8008 | 0 | |||||
6032 | DOSE | 100 | 8 1/4 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/8 | 41200 |
6033 | DOSEW | 4000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 25000 |
6034 | DOT | 0 | 0 | ||||||
6035 | DOTK | 1500 | 0.4687 | 0.4375 | 0.5000 | 0 | |||
6036 | DOTX | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 200 |
6037 | DOUG | 2900 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 12 1/2 | 2900 |
6038 | DOV | 100 | 38 1/2 | 38 5/8 | 38 5/8 | 38 1/2 | 38 1/2 | 38 7/8 | 300 |
6039 | DOVE | 2500 | 12 1/4 | 13 | 13 1/4 | 12 1/4 | 12 1/4 | 12 1/2 | 110100 |
6040 | DOVRA | 300 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 7.0000 | 300 |
6041 | DOVRB | 200 | 5.2500 | 0 | |||||
6042 | DOVT | 300 | 31 1/4 | 31 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 2100 |
6043 | DOW | 100 | 70 5/8 | 71 1/8 | 71 1/8 | 70 5/8 | 70 3/8 | 70 3/4 | 1100 |
6044 | DOWR | 0 | 0 | ||||||
6045 | DOWX | 0 | 0 | ||||||
6046 | DP | 300 | 37 1/2 | 37 3/8 | 37 7/8 | 0 | |||
6047 | DPABX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
6048 | DPAC | 1000 | 6 1/16 | 6 1/8 | 6 3/16 | 5 15/16 | 6 | 6 1/16 | 28100 |
6049 | DPAGX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
6050 | DPAXX | 0 | 0.60 | 2.97 | 3.92 | 1568 | |||
6051 | DPCXX | 0 | 0.50 | 0 | |||||
6052 | DPDEX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 |
6053 | DPERX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
6054 | DPGE | 1000 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 4000 |
6055 | DPGIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
6056 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
6057 | DPIEX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 |
6058 | DPIGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
6059 | DPIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.07 | 5.20 | 4057 |
6060 | DPKG | 1000 | 19 1/4 | 19 1/4 | 21 | 0 | |||
6061 | DPKGP | 4100 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | |||
6062 | DPL | 800 | 25 | 25 1/8 | 25 1/8 | 25 | 24 3/4 | 25 1/8 | 900 |
6063 | DPMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.40 | 5.55 | 5919 |
6064 | DPNR | 0 | 0 | ||||||
6065 | DPOXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.27 | 5.41 | 1715 |
6066 | DPRS | 8000 | 0.0900 | 0.1300 | 0.1300 | 0.0900 | 0.0800 | 0.1100 | 56200 |
6067 | DPSRX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
6068 | DPSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.72 | 4.83 | 37452 |
6069 | DPT | 2000 | 1 1/4 | 1 1/8 | 1 7/8 | 0 | |||
6070 | DPTBX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
6071 | DPTM | 0 | 0 | ||||||
6072 | DPTR | 1000 | 6 15/16 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 3300 |
6073 | DPTpA | 300 | 2 1/4 | 8 1/8 | 8 5/8 | 0 | |||
6074 | DPX | 26300 | 7 11/16 | 0 | |||||
6075 | DQE | 100 | 31 1/4 | 31 3/8 | 31 3/8 | 31 1/4 | 31 1/8 | 31 1/2 | 1100 |
6076 | DQU | 0 | 0 | ||||||
6077 | DQUpA | 200 | 25 3/4 | 0 | |||||
6078 | DQUpB | 1410 | 24 | 0 | |||||
6079 | DQUpC | 100 | 27 | 0 | |||||
6080 | DQUpD | 100 | 27 3/8 | 0 | |||||
6081 | DQUpE | 100 | 23 3/4 | 0 | |||||
6082 | DQUpG | 200 | 23 3/8 | 0 | |||||
6083 | DR | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 | 200 |
6084 | DR.A | 0 | 0 | ||||||
6085 | DRAAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
6086 | DRAI | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 | 18 3/4 | 100 |
6087 | DRAVX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 |
6088 | DRAX | 0 | 0 | ||||||
6089 | DRAXF | 1000 | 2 | 1 15/16 | 2 | 1 15/16 | 1 31/32 | 2 | 29600 |
6090 | DRAXX | 0 | 0 | ||||||
6091 | DRBAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
6092 | DRBDX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 |
6093 | DRBN | 600 | 14.5000 | 0 | |||||
6094 | DRC | 1000 | 3 3/4 | 0 | |||||
6095 | DRCAX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
6096 | DRCO | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/8 | 6 3/8 | 7 1/8 | 1700 |
6097 | DRCVX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 |
6098 | DRCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.82 | 2.86 | 2353 |
6099 | DRDGX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
6100 | DRE | 100 | 31 3/8 | 31 1/4 | 31 1/2 | 31 1/4 | 31 1/8 | 31 1/2 | 2200 |
6101 | DRE.A | 0 | 0 | ||||||
6102 | DREA | 0 | 0 | ||||||
6103 | DREAF | 4000 | 17 1/16 | 17 1/4 | 17 1/2 | 17 | 16 3/4 | 17 1/2 | 58300 |
6104 | DREQX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
6105 | DREVX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
6106 | DRFN | 0 | 0 | ||||||
6107 | DRFNY | 500 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/4 | 29900 |
6108 | DRG | 0 | 282.38 | 282.66 | 284.30 | 281.26 | 0 | ||
6109 | DRGBX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 |
6110 | DRGIX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
6111 | DRGLX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.18 | 0 |
6112 | DRGMX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 |
6113 | DRH | 300 | 6 | 0 | |||||
6114 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
6115 | DRI | 100 | 11 1/4 | 10 7/8 | 11 1/4 | 0 | |||
6116 | DRIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.91 | 2.95 | 534 |
6117 | DRKN | 7400 | 12 | 11 3/4 | 12 1/4 | 100 | |||
6118 | DRL | 200 | 5/8 | 1/2 | 7/8 | 0 | |||
6119 | DRLEX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.72 | 0 |
6120 | DRLXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.01 | 5.14 | 802 |
6121 | DRM | 300 | 25 1/2 | 25 5/8 | 26 1/2 | 0 | |||
6122 | DRMBX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 |
6123 | DRMD | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/64 | 15 | 15 1/2 | 3600 |
6124 | DRMEF | 0 | 0 | ||||||
6125 | DRNI | 3000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.5625 | 5000 |
6126 | DRNIX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
6127 | DRNJX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
6128 | DRNK | 800 | 1 19/32 | 1 21/32 | 1 21/32 | 1 19/32 | 1 19/32 | 1 21/32 | 24100 |
6129 | DRNYX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
6130 | DRO | 0 | 297.81 | 0 | |||||
6131 | DROG | 5000 | 0.2500 | 0 | |||||
6132 | DROM | 5000 | 0.5312 | 0.3750 | 0.5625 | 0 | |||
6133 | DROV | 200 | 24.3750 | 0 | |||||
6134 | DRS/A | 6000 | 8 1/8 | 0 | |||||
6135 | DRS/B | 2000 | 7 1/8 | 0 | |||||
6136 | DRSA | 0 | 0 | ||||||
6137 | DRSD | 0 | 0 | ||||||
6138 | DRSDY | 0 | 0 | ||||||
6139 | DRSH | 0 | 0 | ||||||
6140 | DRSI | 1000 | 1.7500 | 1.0000 | 3.0000 | 0 | |||
6141 | DRSIX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 21.10 | 0 |
6142 | DRTAX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
6143 | DRTE | 200 | 16 3/4 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 10600 |
6144 | DRTHX | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0 |
6145 | DRTK | 100 | 13 | 12 1/8 | 13 1/4 | 12 | 12 3/4 | 13 | 55200 |
6146 | DRTSX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 |
6147 | DRUG | 1700 | 0.5000 | 0.4687 | 0.5000 | 0.4687 | 0.3437 | 0.5000 | 12700 |
6148 | DRUGW | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
6149 | DRV | 100 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | |||
6150 | DRXR | 500 | 13 3/8 | 12 1/2 | 13 1/2 | 12 1/2 | 13 1/4 | 13 1/2 | 41200 |
6151 | DRYD | 20000 | 0.0500 | 0.0600 | 0.0600 | 0.0500 | 0.0400 | 0.0700 | 40000 |
6152 | DRYR | 200 | 31 1/2 | 31 3/4 | 32 | 31 1/8 | 31 1/4 | 31 1/2 | 13300 |
6153 | DS | 2000 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/4 | 19 1/8 | 19 1/2 | 3600 |
6154 | DSAIX | 0 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 38.09 | 0 |
6155 | DSBC | 1000 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 3/4 | 2400 |
6156 | DSCI | 1000 | 2 3/4 | 2 5/16 | 3 | 0 | |||
6157 | DSCP | 1500 | 22 | 22 | 22 1/2 | 21 1/2 | 21 3/4 | 22 | 63500 |
6158 | DSCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.59 | 2.63 | 2558 |
6159 | DSEFX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 |
6160 | DSGIF | 3000 | 13 3/4 | 13 3/4 | 13 7/8 | 13 3/4 | 13 1/2 | 13 7/8 | 18100 |
6161 | DSGRX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
6162 | DSI | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 100 |
6163 | DSIBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
6164 | DSIC | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
6165 | DSIDX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
6166 | DSIGX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
6167 | DSILX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
6168 | DSINX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
6169 | DSL | 100 | 22 7/8 | 21 1/4 | 21 3/4 | 0 | |||
6170 | DSLG | 0 | 0 | ||||||
6171 | DSLGF | 2400 | 20 1/8 | 20 1/4 | 20 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 90900 |
6172 | DSM | 1000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
6173 | DSMKY | 0 | 0 | ||||||
6174 | DSMVF | 0 | 0 | ||||||
6175 | DSMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.42 | 5.57 | 1312 |
6176 | DSO | 1000 | 4 3/8 | 3 1/8 | 3 7/8 | 0 | |||
6177 | DSOH | 0 | 0 | ||||||
6178 | DSOI | 0 | 0 | ||||||
6179 | DSPC | 2500 | 36 | 35 3/4 | 36 1/2 | 35 3/4 | 35 3/4 | 36 1/2 | 49700 |
6180 | DSPG | 100 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 20700 |
6181 | DSPIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
6182 | DSPT | 300 | 6 3/8 | 6 1/8 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 14200 |
6183 | DSSI | 100 | 6 1/2 | 6 3/4 | 7 | 6 1/2 | 6 1/2 | 6 3/4 | 48200 |
6184 | DSSN | 1000 | 1.6250 | 0 | |||||
6185 | DST | 900 | 28 | 27 1/8 | 27 1/2 | 0 | |||
6186 | DSTBX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 |
6187 | DSTIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
6188 | DSTM | 200 | 18 5/8 | 18 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 49900 |
6189 | DSTR | 2000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 10300 |
6190 | DSTRW | 10000 | 3/8 | 9/32 | 3/8 | 0 | |||
6191 | DSTS | 0 | 0 | ||||||
6192 | DSTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.51 | 2.54 | 5797 |
6193 | DSVY | 5000 | 1.0000 | 0.8750 | 1.1250 | 0 | |||
6194 | DSWIX | 0 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0 |
6195 | DSWL | 0 | 0 | ||||||
6196 | DSWLF | 2000 | 9 5/8 | 9 1/8 | 9 5/8 | 9 1/8 | 9 1/8 | 9 5/8 | 9200 |
6197 | DSWWF | 500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 5/8 | 500 |
6198 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | |||
6199 | DSYS | 200 | 1 7/8 | 2 1/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 3/16 | 17500 |
6200 | DSYSW | 200 | 1/8 | 1/4 | 1/4 | 1/8 | 1/8 | 1/4 | 1000 |
6201 | DSYT | 200 | 6 1/8 | 5 3/4 | 6 1/8 | 5 3/4 | 5 5/8 | 6 1/8 | 3600 |
6202 | DTAI | 800 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
6203 | DTAM | 100 | 12.2500 | 10.7500 | 12.1250 | 0 | |||
6204 | DTBDX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
6205 | DTBK | 0 | 0 | ||||||
6206 | DTBKY | 0 | 0 | ||||||
6207 | DTC | 300 | 7 | 7 3/8 | 7 7/8 | 0 | |||
6208 | DTCC | 0 | 0 | ||||||
6209 | DTCI | 100 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
6210 | DTCIW | 1000 | 0.0010 | 0 | |||||
6211 | DTCN | 0 | 0 | ||||||
6212 | DTCNF | 0 | 0 | ||||||
6213 | DTCXX | 0 | 0 | ||||||
6214 | DTD | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 600 | ||
6215 | DTD.V | 0 | 0 | ||||||
6216 | DTE | 100 | 35 | 34 3/4 | 35 | 0 | |||
6217 | DTEC | 100 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
6218 | DTEXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.88 | 2.92 | 10233 |
6219 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | |||
6220 | DTEpC | 720 | 97 1/8 | 0 | |||||
6221 | DTEpD | 650 | 99 | 0 | |||||
6222 | DTEpE | 1620 | 97 5/8 | 0 | |||||
6223 | DTEpF | 100 | 25 | 0 | |||||
6224 | DTEpI | 100 | 25 3/4 | 0 | |||||
6225 | DTF | 500 | 15 3/4 | 14 3/4 | 16 1/4 | 0 | |||
6226 | DTFCX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
6227 | DTFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.72 | 2.76 | 494 |
6228 | DTGI | 5000 | 0.0200 | 0 | |||||
6229 | DTI/WS | 0 | 1/4 | 1/2 | 0 | ||||
6230 | DTIBX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
6231 | DTII | 500 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 600 |
6232 | DTIM | 100 | 0.0050 | 0.0050 | 0.0250 | 0 | |||
6233 | DTINX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
6234 | DTIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.87 | 2.91 | 5029 |
6235 | DTLN | 100 | 43 1/4 | 43 1/4 | 44 1/2 | 43 1/4 | 43 1/4 | 44 1/2 | 1700 |
6236 | DTM | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
6237 | DTMP | 0 | 0 | ||||||
6238 | DTMR | 0 | 0 | ||||||
6239 | DTMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.10 | 3.15 | 2348 |
6240 | DTOM | 2000 | 10 3/4 | 10 13/32 | 10 3/4 | 10 3/8 | 10 1/2 | 10 7/8 | 27500 |
6241 | DTOP | 100 | 21 1/2 | 21 3/8 | 21 1/2 | 20 | 20 | 21 1/2 | 5900 |
6242 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | |||
6243 | DTPT | 2000 | 8 1/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/2 | 12000 |
6244 | DTRI | 1500 | 1.2500 | 0.7500 | 2.0000 | 0 | |||
6245 | DTRIX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.30 | 0 |
6246 | DTRK | 1000 | 13.5000 | 0 | |||||
6247 | DTRX | 300 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | |||
6248 | DTSGX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
6249 | DTSI | 200 | 16 | 15 7/8 | 16 3/4 | 0 | |||
6250 | DTSVX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 |
6251 | DTUN | 700 | 33 1/8 | 29 3/4 | 33 1/4 | 0 | |||
6252 | DUAL | 400 | 12 3/4 | 12 3/4 | 13 1/8 | 12 5/8 | 12 3/4 | 13 | 64600 |
6253 | DUC/WD | 0 | 0 | ||||||
6254 | DUCK | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 1200 |
6255 | DUCR | 200 | 26 | 26 | 26 1/2 | 26 | 26 | 26 1/2 | 4900 |
6256 | DUCw | 0 | 0 | ||||||
6257 | DUF | 800 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | |||
6258 | DUF.A | 0 | 0 | ||||||
6259 | DUFp | 100 | 25 1/4 | 0 | |||||
6260 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | |||
6261 | DUIXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.86 | 4.98 | 268 |
6262 | DUK | 500 | 47 3/4 | 47 1/2 | 47 3/4 | 47 3/8 | 47 1/2 | 48 | 3300 |
6263 | DUKEO | 100 | 93.5000 | 0 | |||||
6264 | DUKEP | 200 | 88.1700 | 0 | |||||
6265 | DUKpA | 600 | 25 | 0 | |||||
6266 | DUKpS | 500 | 27 3/8 | 0 | |||||
6267 | DUNC | 400 | 0.0625 | 0 | |||||
6268 | DUNE | 1300 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
6269 | DUNK | 0 | 0 | ||||||
6270 | DUNS | 2200 | 0.5000 | 0.3750 | 0.5000 | 0 | |||
6271 | DUP.A | 0 | 0 | ||||||
6272 | DUR | 500 | 46 | 46 | 46 | 46 | 45 5/8 | 46 1/8 | 500 |
6273 | DURA | 100 | 34 | 33 3/4 | 34 3/4 | 33 1/4 | 34 | 34 1/2 | 37200 |
6274 | DURBY | 0 | 9.7500 | 11.0000 | 11.3750 | 0 | |||
6275 | DURC | 0 | 0 | ||||||
6276 | DURI | 2500 | 25 1/4 | 25 1/8 | 25 1/2 | 25 | 25 | 25 1/2 | 13100 |
6277 | DURN | 0 | 0 | ||||||
6278 | DUSA | 2500 | 6 3/8 | 6 11/32 | 6 3/8 | 6 11/32 | 6 1/4 | 6 3/8 | 17500 |
6279 | DUSXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.79 | 4.90 | 13325 |
6280 | DUTXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.07 | 5.20 | 3782 |
6281 | DV | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 600 | ||
6282 | DVBC | 1000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.5000 | 6.0000 | 1000 |
6283 | DVCI | 3000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
6284 | DVCO | 300 | 9 1/4 | 9 1/4 | 8 1/2 | 9 1/4 | 300 | ||
6285 | DVERX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 |
6286 | DVGL | 10000 | 0.5000 | 0.6250 | 0.6250 | 0.5000 | 0.5000 | 0.5625 | 120500 |
6287 | DVGLZ | 1000 | 0.0500 | 0 | |||||
6288 | DVI | 1000 | 14 | 12 7/8 | 13 1/4 | 0 | |||
6289 | DVICW | 1000 | 1 | 1 1/16 | 1 1/16 | 1 | 7/8 | 1 1/8 | 4000 |
6290 | DVIN | 5000 | 0.4687 | 0.4687 | 0.4687 | 0.5625 | 5000 | ||
6291 | DVLG | 200 | 2 1/16 | 2 1/16 | 2 3/16 | 0 | |||
6292 | DVLN | 3100 | 0.0625 | 0.0625 | 0.1562 | 0.0625 | 0.0625 | 0.1875 | 131300 |
6293 | DVN | 100 | 24 5/8 | 24 3/4 | 25 3/8 | 0 | |||
6294 | DVNC | 200 | 0.0010 | 0 | |||||
6295 | DVNNF | 0 | 0.8750 | 1.2500 | 0 | ||||
6296 | DVOO | 1000 | 0.5625 | 0.5625 | 0.7500 | 0 | |||
6297 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | |||
6298 | DVTC | 700 | 0.1000 | 0 | |||||
6299 | DW | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 100 | ||
6300 | DWAZX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.07 | 0 |
6301 | DWBGX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
6302 | DWBIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
6303 | DWC.W | 0 | 0 | ||||||
6304 | DWCAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 |
6305 | DWCGX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 |
6306 | DWCH | 1000 | 4 9/16 | 4 3/4 | 4 13/16 | 4 9/16 | 4 9/16 | 4 13/16 | 13200 |
6307 | DWCHW | 1000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
6308 | DWCTX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
6309 | DWD | 400 | 45 3/4 | 45 1/2 | 45 3/4 | 45 3/8 | 45 1/2 | 46 | 2400 |
6310 | DWDGX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0 |
6311 | DWDIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
6312 | DWDVX | 0 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0 |
6313 | DWDXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.04 | 5.17 | 20872 |
6314 | DWEGX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 |
6315 | DWFI | 100 | 6.2500 | 6.0000 | 6.2500 | 0 | |||
6316 | DWFLX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.32 | 0 |
6317 | DWGAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
6318 | DWGDX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
6319 | DWGSX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 |
6320 | DWGUX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
6321 | DWGXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.59 | 4.70 | 9157 |
6322 | DWHIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
6323 | DWHSX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 |
6324 | DWHYX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7.08 | 0 |
6325 | DWIC | 9300 | 0.0150 | 0.0150 | 0.0300 | 0 | |||
6326 | DWIIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
6327 | DWINX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
6328 | DWISX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 |
6329 | DWITX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
6330 | DWIVX | 0 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0 |
6331 | DWL | 500 | 5 1/2 | 0 | |||||
6332 | DWLTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
6333 | DWLXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.11 | 5.24 | 109673 |
6334 | DWMGX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
6335 | DWNAX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
6336 | DWNB | 0 | 0 | ||||||
6337 | DWNJX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 |
6338 | DWNMX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
6339 | DWNXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.15 | 2.18 | 443 |
6340 | DWNYX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
6341 | DWOHX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.24 | 0 |
6342 | DWPAX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.30 | 0 |
6343 | DWPGX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
6344 | DWPIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.08 | 0 |
6345 | DWPMX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
6346 | DWRX | 20000 | 11 3/8 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 208000 |
6347 | DWSBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
6348 | DWSCX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
6349 | DWSHX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
6350 | DWSN | 2000 | 9 1/2 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 15600 |
6351 | DWSTX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 |
6352 | DWTEX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.46 | 0 |
6353 | DWTI | 100 | 8 3/4 | 8 1/8 | 8 3/4 | 8 | 8 | 8 3/4 | 24700 |
6354 | DWUSX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 |
6355 | DWUTX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
6356 | DWVAX | 0 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0 |
6357 | DWW | 1000 | 16 | 15 1/2 | 16 1/4 | 0 | |||
6358 | DWWWX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 |
6359 | DWYR | 4000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 9000 |
6360 | DXCCX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.41 | 0 |
6361 | DXN | 0 | 0 | ||||||
6362 | DXNS | 0 | 0 | ||||||
6363 | DXR | 100 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 7/8 | 8 1/4 | 1100 |
6364 | DXRI | 0 | 0 | ||||||
6365 | DXSI | 0 | 0 | ||||||
6366 | DXT | 300 | 7 3/4 | 7 1/8 | 7 5/8 | 0 | |||
6367 | DXYN | 400 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 3000 |
6368 | DXYNG | 5 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 79 1/2 | 5 |
6369 | DY | 800 | 5 3/4 | 4 7/8 | 5 3/8 | 0 | |||
6370 | DYA | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 200 | ||
6371 | DYC | 400 | 9/16 | 0 | |||||
6372 | DYCO | 400 | 4.2500 | 3.5000 | 4.1250 | 0 | |||
6373 | DYES | 500 | 4.0000 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.7500 | 1000 |
6374 | DYG/WS | 0 | 1 | 1 1/2 | 0 | ||||
6375 | DYGN | 200 | 2 3/4 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 29900 |
6376 | DYGNW | 2000 | 1 15/32 | 1 1/2 | 1 1/2 | 1 15/32 | 1 3/8 | 1 1/2 | 3000 |
6377 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | |||
6378 | DYHM | 2000 | 2 3/64 | 2 3/64 | 2 3/64 | 2 3/64 | 2 | 2 1/4 | 2000 |
6379 | DYII | 400 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 7/16 | 1500 |
6380 | DYMC | 0 | 0 | ||||||
6381 | DYMO | 1000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
6382 | DYMOP | 1500 | 3/4 | 3/4 | 1 1/8 | 0 | |||
6383 | DYN | 0 | 1 | 2 1/2 | 0 | ||||
6384 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | |||
6385 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
6386 | DYNSP | 15000 | 0.0500 | 0 | |||||
6387 | DYNT | 2000 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 1/4 | 1 9/32 | 18000 |
6388 | DYNX | 1000 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | |||
6389 | DYNp | 0 | 5/8 | 1 1/8 | 0 | ||||
6390 | DYOLF | 900 | 9/16 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 1300 |
6391 | DYPR | 2000 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 6900 |
6392 | DYTC | 200 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/4 | 31800 |
6393 | DYTM | 7000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
6394 | DZTK | 300 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 28 1/2 | 29 1/4 | 3200 |
6395 | E | 300 | 35 1/8 | 35 1/4 | 35 5/8 | 0 | |||
6396 | E-W | 0 | 0 | ||||||
6397 | E.ACA | 0 | 0 | ||||||
6398 | E.ACL | 0 | 0 | ||||||
6399 | E.APA | 0 | 0 | ||||||
6400 | E.ARG | 0 | 0 | ||||||
6401 | E.ARO | 0 | 0 | ||||||
6402 | E.BAE | 0 | 0 | ||||||
6403 | E.BBC | 0 | 0 | ||||||
6404 | E.BBR | 0 | 0 | ||||||
6405 | E.BBV | 0 | 0 | ||||||
6406 | E.BCH | 0 | 0 | ||||||
6407 | E.BCR | 0 | 0 | ||||||
6408 | E.BDB | 0 | 0 | ||||||
6409 | E.BEC | 0 | 0 | ||||||
6410 | E.BEP | 0 | 0 | ||||||
6411 | E.BGA | 0 | 0 | ||||||
6412 | E.BIT | 0 | 0 | ||||||
6413 | E.BKN | 0 | 0 | ||||||
6414 | E.BMX | 0 | 0 | ||||||
6415 | E.BPO | 0 | 0 | ||||||
6416 | E.BUF | 0 | 0 | ||||||
6417 | E.BWP | 0 | 0 | ||||||
6418 | E.CEB | 0 | 0 | ||||||
6419 | E.CEI | 0 | 0 | ||||||
6420 | E.CHG | 0 | 0 | ||||||
6421 | E.CHQ | 0 | 0 | ||||||
6422 | E.CLA | 0 | 0 | ||||||
6423 | E.CMX | 0 | 0 | ||||||
6424 | E.CNP | 0 | 0 | ||||||
6425 | E.COR | 0 | 0 | ||||||
6426 | E.CRV | 0 | 0 | ||||||
6427 | E.CSA | 0 | 0 | ||||||
6428 | E.DES | 0 | 0 | ||||||
6429 | E.DIN | 0 | 0 | ||||||
6430 | E.EBA | 0 | 0 | ||||||
6431 | E.ECO | 0 | 0 | ||||||
6432 | E.ELE | 0 | 0 | ||||||
6433 | E.EMG | 0 | 0 | ||||||
6434 | E.EOC | 0 | 0 | ||||||
6435 | E.ESF | 0 | 0 | ||||||
6436 | E.GAL | 0 | 0 | ||||||
6437 | E.GBX | 0 | 0 | ||||||
6438 | E.GCL | 0 | 0 | ||||||
6439 | E.GCP | 0 | 0 | ||||||
6440 | E.GFB | 0 | 0 | ||||||
6441 | E.GFI | 0 | 0 | ||||||
6442 | E.GIA | 0 | 0 | ||||||
6443 | E.GRD | 0 | 0 | ||||||
6444 | E.GSD | 0 | 0 | ||||||
6445 | E.GTR | 0 | 0 | ||||||
6446 | E.IBR | 0 | 0 | ||||||
6447 | E.ICA | 0 | 0 | ||||||
6448 | E.ICL | 0 | 0 | ||||||
6449 | E.IIP | 0 | 0 | ||||||
6450 | E.ILA | 0 | 0 | ||||||
6451 | E.MSK | 0 | 0 | ||||||
6452 | E.NAF | 0 | 0 | ||||||
6453 | E.PBV | 0 | 0 | ||||||
6454 | E.PEM | 0 | 0 | ||||||
6455 | E.PET | 0 | 0 | ||||||
6456 | E.PTB | 0 | 0 | ||||||
6457 | E.PVZ | 0 | 0 | ||||||
6458 | E.REP | 0 | 0 | ||||||
6459 | E.RFG | 0 | 0 | ||||||
6460 | E.RNH | 0 | 0 | ||||||
6461 | E.SBM | 0 | 0 | ||||||
6462 | E.SCP | 0 | 0 | ||||||
6463 | E.SDG | 0 | 0 | ||||||
6464 | E.SEE | 0 | 0 | ||||||
6465 | E.STR | 0 | 0 | ||||||
6466 | E.SVS | 0 | 0 | ||||||
6467 | E.TAB | 0 | 0 | ||||||
6468 | E.TAR | 0 | 0 | ||||||
6469 | E.TAS | 0 | 0 | ||||||
6470 | E.TCB | 0 | 0 | ||||||
6471 | E.TCH | 0 | 0 | ||||||
6472 | E.TEF | 0 | 0 | ||||||
6473 | E.TEM | 0 | 0 | ||||||
6474 | E.TMM | 0 | 0 | ||||||
6475 | E.UUB | 0 | 0 | ||||||
6476 | E.VRD | 0 | 0 | ||||||
6477 | E.VTO | 0 | 0 | ||||||
6478 | E.W | 0 | 0 | ||||||
6479 | E.YPF | 0 | 0 | ||||||
6480 | EA | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/8 | 1000 |
6481 | EAA | 0 | 124.73 | 122.35 | 124.86 | 122.35 | 0 | ||
6482 | EAB | 0 | 123.44 | 121.20 | 123.57 | 121.20 | 0 | ||
6483 | EACI | 300 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
6484 | EACL | 1000 | 0.0010 | 0 | |||||
6485 | EACO | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 1000 |
6486 | EAGAX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 16.37 | 0 |
6487 | EAGBX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 |
6488 | EAGL | 2000 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 13900 |
6489 | EAGLG | 50 | 74 1/4 | 74 | 74 1/4 | 74 | 74 | 74 1/4 | 112 |
6490 | EAGT | 2200 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
6491 | EAGV | 1500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 2500 |
6492 | EAIN | 200 | 5 | 4 7/8 | 5 | 4 3/4 | 4 5/8 | 5 | 12100 |
6493 | EALNL | 0 | 0 | ||||||
6494 | EAMRX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 |
6495 | EANAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.28 | 0 |
6496 | EARL | 2300 | 0.0050 | 0 | |||||
6497 | EASE | 0 | 0 | ||||||
6498 | EASEO | 0 | 0 | ||||||
6499 | EASGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
6500 | EASI | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 100 |
6501 | EASMX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 |
6502 | EASRY | 0 | 2.5508 | 2.7000 | 2.9000 | 0 | |||
6503 | EASW | 5000 | 9.0000 | 0 | |||||
6504 | EAT | 200 | 14 1/4 | 14 1/2 | 14 5/8 | 0 | |||
6505 | EATS | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 | 6000 |
6506 | EAVN | 1000 | 26 3/4 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 18600 |
6507 | EAX | 0 | 124.12 | 121.94 | 124.18 | 121.94 | 0 | ||
6508 | EB | 0 | 0 | ||||||
6509 | EBALX | 0 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0 |
6510 | EBAY | 500 | 16 1/2 | 16 1/4 | 17 | 16 1/4 | 16 1/2 | 17 | 2900 |
6511 | EBCI | 400 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 33 1/4 | 400 |
6512 | EBCP | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/2 | 300 |
6513 | EBEQX | 0 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0 |
6514 | EBERX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.68 | 0 |
6515 | EBF | 700 | 11 3/4 | 11 5/8 | 12 | 0 | |||
6516 | EBFIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
6517 | EBFLX | 0 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0 |
6518 | EBI | 0 | 0 | ||||||
6519 | EBINX | 0 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0 |
6520 | EBIpA | 600 | 32 | 0 | |||||
6521 | EBMA | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 1000 |
6522 | EBMFX | 0 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0 |
6523 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | |||
6524 | EBRVF | 0 | 0 | ||||||
6525 | EBS | 200 | 2 | 1 5/8 | 2 | 0 | |||
6526 | EBSI | 600 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 18 1/4 | 600 |
6527 | EBY | 100 | 26 3/4 | 25 1/4 | 25 7/8 | 0 | |||
6528 | EC | 900 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 | 22 3/8 | 1000 |
6529 | ECAB | 500 | 27.0000 | 0 | |||||
6530 | ECABX | 0 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0 |
6531 | ECAR | 200 | 0.3300 | 0.3500 | 0.3600 | 0.3200 | 0.3300 | 0.3400 | 99500 |
6532 | ECC | 500 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | |||
6533 | ECCGX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
6534 | ECCS | 300 | 2 | 2 1/4 | 2 3/8 | 2 | 2 | 2 1/4 | 9600 |
6535 | ECD | 0 | 0.7330 | 0.7323 | 0.7333 | 0.7315 | 0 | ||
6536 | ECEL | 0 | 0 | ||||||
6537 | ECF | 1300 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | |||
6538 | ECG | 2000 | 3 11/16 | 0 | |||||
6539 | ECGC | 200 | 25 3/4 | 25 1/4 | 25 3/4 | 0 | |||
6540 | ECGO | 0 | 0 | ||||||
6541 | ECGOF | 100 | 5 9/16 | 5 11/16 | 5 11/16 | 5 1/2 | 5 1/2 | 5 9/16 | 183800 |
6542 | ECGOX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
6543 | ECH | 100 | 36 3/4 | 36 1/2 | 36 3/4 | 0 | |||
6544 | ECHG | 2500 | 0.8750 | 0 | |||||
6545 | ECHMX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
6546 | ECHO | 7000 | 9/16 | 1/2 | 21/32 | 1/2 | 9/16 | 21/32 | 43700 |
6547 | ECII | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 1600 |
6548 | ECIL | 0 | 0 | ||||||
6549 | ECILF | 100 | 21 1/4 | 20 7/8 | 21 1/4 | 20 7/8 | 21 | 21 1/8 | 205000 |
6550 | ECIN | 1000 | 7 3/16 | 7 1/4 | 7 1/2 | 123400 | |||
6551 | ECIT | 5000 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | 5000 |
6552 | ECK | 200 | 43 | 43 | 43 | 43 | 42 7/8 | 43 1/2 | 200 |
6553 | ECKL | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 9/32 | 3 9/32 | 3 1/2 | 3300 |
6554 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | |||
6555 | ECKLW | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 9/16 | 1000 |
6556 | ECKS | 0 | 0 | ||||||
6557 | ECL/WD | 0 | 0 | ||||||
6558 | ECLL | 0 | 0 | ||||||
6559 | ECN/WS | 0 | 1/32 | 1/8 | 0 | ||||
6560 | ECNC | 0 | 0 | ||||||
6561 | ECNCF | 3000 | 5 3/4 | 5 5/8 | 5 13/16 | 5 5/8 | 5 5/8 | 5 3/4 | 124700 |
6562 | ECO | 1000 | 11 5/8 | 11 7/8 | 12 | 11 5/8 | 11 1/2 | 11 7/8 | 14800 |
6563 | ECOF | 4000 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
6564 | ECOL | 600 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 1100 |
6565 | ECOS | 6000 | 0.1289 | 0 | |||||
6566 | ECOSD | 1000 | 5/16 | 5/16 | 1/2 | 0 | |||
6567 | ECOSE | 0 | 0 | ||||||
6568 | ECP | 200 | 31 | 30 3/8 | 31 | 0 | |||
6569 | ECPB | 0 | 0 | ||||||
6570 | ECRC | 100 | 0.0020 | 0.0020 | 0.0350 | 0 | |||
6571 | ECRM | 0 | 0 | ||||||
6572 | ECSC | 80000 | 7/8 | 15/16 | 1 1/8 | 7/8 | 15/16 | 1 1/8 | 240500 |
6573 | ECSIU | 2000 | 0.0300 | 0 | |||||
6574 | ECTH | 100 | 7/16 | 7/16 | 1/2 | 0 | |||
6575 | ECTL | 1000 | 7 7/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 11700 |
6576 | ECTMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
6577 | ECU | 0 | 1.2879 | 1.2937 | 1.2968 | 1.2875 | 0 | ||
6578 | ECW | 0 | 1.2879 | 1.2937 | 1.2968 | 1.2875 | 0 | ||
6579 | ECX | 0 | 0 | ||||||
6580 | ED | 2000 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/4 | 33 | 3900 |
6581 | EDA | 0 | 0.7465 | 0.7456 | 0.7479 | 0.7455 | 0 | ||
6582 | EDAC | 2000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
6583 | EDCA | 0 | 0 | ||||||
6584 | EDCI | 300 | 0.7500 | 0 | |||||
6585 | EDCO | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
6586 | EDE | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 300 | ||
6587 | EDEL | 200 | 15 | 15 | 15 1/2 | 0 | |||
6588 | EDEpA | 300 | 6 1/4 | 0 | |||||
6589 | EDEpB | 200 | 6 5/8 | 0 | |||||
6590 | EDF | 400 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 400 |
6591 | EDG | 300 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | |||
6592 | EDGG | 0 | 0 | ||||||
6593 | EDI | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 3 | 200 |
6594 | EDIN | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 | 100 |
6595 | EDIS | 20000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4062 | 25000 |
6596 | EDIT | 2000 | 1 13/32 | 21/32 | 1 13/32 | 9/16 | 1 1/16 | 1 5/16 | 432200 |
6597 | EDM | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
6598 | EDMK | 500 | 30 1/2 | 31 5/8 | 31 5/8 | 29 1/4 | 30 | 30 3/4 | 30300 |
6599 | EDNT | 0 | 0 | ||||||
6600 | EDNTF | 3000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 25/32 | 4000 |
6601 | EDO | 500 | 4 7/8 | 0 | |||||
6602 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
6603 | EDS | 1000 | 7 3/16 | 6 7/8 | 7 3/8 | 0 | |||
6604 | EDS.W | 0 | 0 | ||||||
6605 | EDS/WS | 600 | 3/4 | 0 | |||||
6606 | EDSE | 200 | 24 1/2 | 23 | 24 1/2 | 0 | |||
6607 | EDUC | 500 | 23 3/4 | 22 7/8 | 23 7/8 | 22 7/8 | 23 1/2 | 23 7/8 | 40700 |
6608 | EDUS | 0 | 0 | ||||||
6609 | EDUSF | 3000 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 9300 |
6610 | EDVC | 10000 | 0.2187 | 0.1250 | 0.2187 | 0 | |||
6611 | EDW | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
6612 | EDYN | 200 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 700 |
6613 | EDYNW | 200 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
6614 | EDZ | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
6615 | EDpA | 100 | 71 1/2 | 0 | |||||
6616 | EDpB | 100 | 361 | 361 | 475 | 0 | |||
6617 | EDpC | 7910 | 72 3/8 | 0 | |||||
6618 | EEC | 1100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 1100 | ||
6619 | EECN | 500 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 47700 |
6620 | EECNW | 5000 | 19/64 | 9/32 | 5/16 | 0 | |||
6621 | EEI | 200 | 8 7/8 | 0 | |||||
6622 | EEQFX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
6623 | EESI | 1400 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | |||
6624 | EEX | 3000 | 11 | 11 3/8 | 11 3/4 | 0 | |||
6625 | EEXK | 0 | 0 | ||||||
6626 | EEY/WS | 0 | 1/16 | 1/8 | 0 | ||||
6627 | EF | 1800 | 13 3/8 | 12 3/4 | 13 1/8 | 0 | |||
6628 | EFBI | 200 | 15 | 15 | 15 | 15 | 14 1/4 | 15 | 300 |
6629 | EFCW | 10000 | 12 1/16 | 12 | 12 1/16 | 12 | 12 | 12 3/4 | 11000 |
6630 | EFCX | 200 | 10 1/8 | 10 1/4 | 10 3/8 | 10 1/8 | 10 | 10 1/8 | 5900 |
6631 | EFF | 0 | 0.20217 | 0.20324 | 0.20339 | 0.20209 | 0 | ||
6632 | EFG | 600 | 36 1/2 | 0 | |||||
6633 | EFHAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 |
6634 | EFIAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 |
6635 | EFIBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
6636 | EFIC | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 13/16 | 1400 |
6637 | EFII | 1000 | 36 1/4 | 35 1/4 | 37 | 34 1/2 | 35 1/2 | 36 1/4 | 108700 |
6638 | EFIPX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
6639 | EFIYX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
6640 | EFL | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 200 | ||
6641 | EFMAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 |
6642 | EFMBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
6643 | EFMC | 400 | 11 13/16 | 11 3/4 | 12 1/8 | 0 | |||
6644 | EFOAX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.49 | 0 |
6645 | EFOBX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 |
6646 | EFOCX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 |
6647 | EFOI | 2000 | 0.7500 | 0.5625 | 0.7500 | 0 | |||
6648 | EFONX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 |
6649 | EFS | 200 | 25 3/4 | 24 | 24 5/8 | 0 | |||
6650 | EFTC | 1300 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/8 | 4 1/2 | 3500 |
6651 | EFTK | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 5000 |
6652 | EFU | 1000 | 34 1/4 | 33 1/8 | 33 5/8 | 0 | |||
6653 | EFX | 1000 | 18 5/8 | 19 1/8 | 19 1/8 | 18 5/8 | 18 3/4 | 19 1/8 | 1200 |
6654 | EFXI | 0 | 0 | ||||||
6655 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | ||||
6656 | EGABX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
6657 | EGAS | 2500 | 1.4843 | 1.6875 | 1.6875 | 1.4375 | 1.4375 | 1.6875 | 8800 |
6658 | EGCI | 1300 | 0.0010 | 0.0010 | 0.2500 | 0 | |||
6659 | EGCPQ | 0 | 0 | ||||||
6660 | EGCS | 0 | 0 | ||||||
6661 | EGEXF | 0 | 0 | ||||||
6662 | EGFC | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 300 |
6663 | EGG | 300 | 20 7/8 | 20 7/8 | 21 1/4 | 0 | |||
6664 | EGGS | 900 | 5 3/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 5/8 | 57500 |
6665 | EGIAX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 19.01 | 0 |
6666 | EGIBX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 |
6667 | EGIG | 1000 | 3.5000 | 0 | |||||
6668 | EGII | 0 | 0 | ||||||
6669 | EGLBX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 |
6670 | EGLE | 1000 | 1 3/4 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 39000 |
6671 | EGLRX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
6672 | EGLS | 100 | 19 1/4 | 17 | 19 1/2 | 16 | 18 1/2 | 19 1/2 | 493500 |
6673 | EGMLY | 0 | 4.7500 | 5.8000 | 6.0000 | 0 | |||
6674 | EGMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.37 | 5.51 | 3246 |
6675 | EGN | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 25 1/4 | 100 |
6676 | EGNS | 14200 | 0.2000 | 0.1718 | 0.2500 | 0 | |||
6677 | EGOR | 0 | 0 | ||||||
6678 | EGP | 400 | 21 5/8 | 0 | |||||
6679 | EGPT | 800 | 17 | 17 | 18 1/2 | 17 | 17 | 18 1/2 | 3900 |
6680 | EGRWX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.80 | 0 |
6681 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
6682 | EGVAX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 21.14 | 0 |
6683 | EGVBX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
6684 | EGVR | 1300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3125 | 1300 |
6685 | EGVYX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
6686 | EGX | 200 | 12 1/8 | 0 | |||||
6687 | EGXP | 500 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
6688 | EGY | 300 | 5 3/8 | 0 | |||||
6689 | EHCXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.01 | 5.14 | 1424 |
6690 | EHGAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.74 | 0 |
6691 | EHGBX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
6692 | EHGYX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
6693 | EHII | 100 | 0.0100 | 0 | |||||
6694 | EHSTX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 |
6695 | EI | 300 | 18 | 17 5/8 | 18 1/8 | 0 | |||
6696 | EIB | 0 | 0 | ||||||
6697 | EIC | 500 | 34 1/4 | 34 3/8 | 34 3/8 | 34 1/4 | 700 | ||
6698 | EICO | 200 | 4.0000 | 0 | |||||
6699 | EIEAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 |
6700 | EIEBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
6701 | EIEYX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
6702 | EIF | 1000 | 3 1/16 | 0 | |||||
6703 | EIFH | 10000 | 0.1562 | 0.1500 | 0.1800 | 0 | |||
6704 | EIHYX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 8.03 | 0 |
6705 | EIITX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.59 | 0 |
6706 | EILL | 9000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
6707 | EINFX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
6708 | EIPM | 500 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | |||
6709 | EIS | 1000 | 16 | 0 | |||||
6710 | EISI | 2500 | 15 1/2 | 14 7/8 | 15 3/4 | 14 1/2 | 15 3/8 | 15 5/8 | 123400 |
6711 | EITXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 7.19 | 7.45 | 1 |
6712 | EJ | 2000 | 5/8 | 0 | |||||
6713 | EJD | 100 | 13 3/8 | 13 1/8 | 13 5/8 | 0 | |||
6714 | EJPTZ | 2500 | 1.7500 | 1.6250 | 2.1250 | 0 | |||
6715 | EJTX | 200000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
6716 | EJU | 0 | 0 | ||||||
6717 | EJX | 0 | 0 | ||||||
6718 | EJY | 0 | 0 | ||||||
6719 | EJZ | 0 | 0 | ||||||
6720 | EK | 200 | 65 5/8 | 67 | 67 | 65 1/4 | 65 | 65 5/8 | 5800 |
6721 | EKC | 500 | 14 3/8 | 14 5/8 | 15 1/8 | 0 | |||
6722 | EKFG | 100 | 4.0000 | 0 | |||||
6723 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | ||||
6724 | EKL/WS | 0 | 3/8 | 7/8 | 0 | ||||
6725 | EKO | 300 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
6726 | EKP | 0 | 0 | ||||||
6727 | EKPp | 100 | 27 1/4 | 27 | 27 5/8 | 0 | |||
6728 | EKR | 2000 | 1 1/2 | 0 | |||||
6729 | EKSIA | 5000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
6730 | EKT | 500 | 6 7/8 | 9 3/4 | 10 1/4 | 0 | |||
6731 | EL | 100 | 33 | 33 1/8 | 33 1/2 | 0 | |||
6732 | ELAV | 0 | 0 | ||||||
6733 | ELB | 100 | 15 7/8 | 0 | |||||
6734 | ELBT | 0 | 0 | ||||||
6735 | ELBTF | 1000 | 16 1/2 | 16 1/2 | 16 1/4 | 16 7/8 | 1000 | ||
6736 | ELBWF | 0 | 0 | ||||||
6737 | ELC/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
6738 | ELCAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
6739 | ELCC | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 34200 |
6740 | ELCCW | 300 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 15200 |
6741 | ELCH | 10000 | 8 1/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/4 | 21400 |
6742 | ELCO | 800 | 12 | 12 1/4 | 12 1/4 | 11 7/8 | 11 3/4 | 12 1/4 | 50800 |
6743 | ELCTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
6744 | ELD | 0 | 0 | ||||||
6745 | ELDFX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
6746 | ELE | 100 | 57 1/8 | 55 5/8 | 56 1/4 | 0 | |||
6747 | ELEK | 500 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 1/4 | 1500 |
6748 | ELEN | 200 | 59.0000 | 0 | |||||
6749 | ELET | 200 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 5/8 | 8 1/4 | 2200 |
6750 | ELEX | 500 | 13 1/2 | 14 1/8 | 14 1/8 | 13 1/2 | 13 1/2 | 14 1/8 | 9500 |
6751 | ELF | 100 | 38 | 36 5/8 | 37 3/8 | 0 | |||
6752 | ELFLX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
6753 | ELFNX | 0 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0 |
6754 | ELFTX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
6755 | ELGC | 200 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 7.5000 | 8.2500 | 200 |
6756 | ELGIX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 |
6757 | ELGT | 100 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 2900 |
6758 | ELI | 0 | 0 | ||||||
6759 | ELINX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
6760 | ELIS | 0 | 0 | ||||||
6761 | ELJ | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 9 3/8 | 500 |
6762 | ELK | 200 | 21 1/4 | 21 1/8 | 21 1/2 | 0 | |||
6763 | ELM | 400 | 18 1/2 | 16 1/8 | 16 7/8 | 0 | |||
6764 | ELMAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
6765 | ELMG | 5000 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 5/8 | 10 7/8 | 7000 |
6766 | ELMHX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
6767 | ELMI | 0 | 0 | ||||||
6768 | ELMR | 100 | 0.2500 | 0 | |||||
6769 | ELMS | 300 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
6770 | ELMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.33 | 5.47 | 1159 |
6771 | ELN | 100 | 50 5/8 | 50 1/2 | 50 5/8 | 50 3/8 | 50 3/4 | 200 | |
6772 | ELN.W | 0 | 0 | ||||||
6773 | ELN.WA | 0 | 0 | ||||||
6774 | ELN/WS/A | 500 | 18 1/8 | 0 | |||||
6775 | ELNAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
6776 | ELNJX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
6777 | ELNS | 0 | 0 | ||||||
6778 | ELNT | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 3000 |
6779 | ELNVY | 0 | 0 | ||||||
6780 | ELNYX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
6781 | ELOHX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
6782 | ELPA | 0 | 0 | ||||||
6783 | ELPAJ | 0 | 0 | ||||||
6784 | ELPAQ | 5000 | 0.3100 | 0.3200 | 0.3600 | 0.2800 | 0.3400 | 0.3600 | 591000 |
6785 | ELPNX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
6786 | ELPSI | 100 | 55.0000 | 0 | |||||
6787 | ELPSM | 100 | 55.0000 | 0 | |||||
6788 | ELPSN | 100 | 53.7500 | 0 | |||||
6789 | ELRC | 500 | 21 | 21 | 21 1/4 | 20 3/4 | 20 1/2 | 21 1/4 | 5000 |
6790 | ELRN | 0 | 0 | ||||||
6791 | ELRNF | 700 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 5/8 | 1700 |
6792 | ELRWF | 1000 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | |||
6793 | ELS | 0 | 0 | ||||||
6794 | ELSBY | 0 | 0 | ||||||
6795 | ELSE | 200 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 4 7/8 | 5 3/4 | 300 |
6796 | ELSI | 2000 | 1 5/16 | 1 13/32 | 1 13/32 | 1 9/32 | 1 9/32 | 1 5/16 | 281400 |
6797 | ELST | 2000 | 0.5000 | 0.4062 | 0.5000 | 0 | |||
6798 | ELT | 200 | 2 1/4 | 2 | 2 3/8 | 0 | |||
6799 | ELTCX | 0 | 0 | ||||||
6800 | ELTN | 2000 | 29 7/8 | 30 3/4 | 31 | 29 1/4 | 29 1/2 | 30 | 76100 |
6801 | ELTX | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 5/8 | 1 7/8 | 15000 |
6802 | ELUX | 0 | 0 | ||||||
6803 | ELUXY | 100 | 44 1/4 | 44 1/2 | 44 5/8 | 0 | |||
6804 | ELVN | 100 | 39.5000 | 0 | |||||
6805 | ELXC | 20000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
6806 | ELXS | 1000 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 6 | 1200 |
6807 | ELY | 100 | 20 | 19 7/8 | 20 1/8 | 19 7/8 | 19 3/4 | 20 1/8 | 6800 |
6808 | EMAC | 3000 | 4.7500 | 4.6000 | 4.7500 | 0 | |||
6809 | EMACU | 5000 | 5.8750 | 5.5000 | 6.2500 | 0 | |||
6810 | EMACW | 10500 | 0.9500 | 0.6250 | 1.0000 | 0 | |||
6811 | EMAK | 1100 | 13 1/4 | 13 3/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 1/2 | 23100 |
6812 | EMAXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.08 | 5.21 | 8300 |
6813 | EMBIX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
6814 | EMBM | 200 | 33.5000 | 0 | |||||
6815 | EMBR | 2200 | 12 | 11 1/2 | 12 | 11 3/8 | 11 3/8 | 12 | 9400 |
6816 | EMBTX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 |
6817 | EMBX | 500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 2800 |
6818 | EMBXW | 2000 | 9/16 | 7/16 | 9/16 | 0 | |||
6819 | EMBYX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
6820 | EMC | 500 | 16 3/4 | 16 1/4 | 17 | 16 1/4 | 16 5/8 | 17 | 26500 |
6821 | EMCG | 500 | 9.7500 | 0 | |||||
6822 | EMCGW | 400 | 0.3750 | 0 | |||||
6823 | EMCGX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
6824 | EMCGZ | 7700 | 0.1875 | 0 | |||||
6825 | EMCI | 1000 | 12 3/4 | 11 3/4 | 12 3/4 | 11 3/4 | 12 1/2 | 13 1/4 | 3800 |
6826 | EMCM | 200 | 17.2500 | 16.5000 | 18.5000 | 0 | |||
6827 | EMCO | 100 | 2 3/4 | 2 5/8 | 2 3/4 | 0 | |||
6828 | EMCR | 4000 | 23 7/16 | 23 1/4 | 23 7/16 | 23 1/4 | 23 1/4 | 24 | 5000 |
6829 | EMD | 700 | 14 1/2 | 14 5/8 | 15 | 0 | |||
6830 | EMDFX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.16 | 0 |
6831 | EME | 2000 | 10 7/8 | 11 | 11 3/8 | 0 | |||
6832 | EMEIX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
6833 | EMEQX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.15 | 0 |
6834 | EMF | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 20 | 200 |
6835 | EMFIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
6836 | EMFLX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 |
6837 | EMG | 400 | 11 3/4 | 10 7/8 | 11 1/4 | 0 | |||
6838 | EMGAX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 |
6839 | EMGBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
6840 | EMGG | 300 | 13.0000 | 0 | |||||
6841 | EMGGA | 300 | 19.5000 | 17.0000 | 22.0000 | 0 | |||
6842 | EMGIX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
6843 | EMGOX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
6844 | EMGRX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.42 | 0 |
6845 | EMGSX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
6846 | EMI | 1500 | 2 3/16 | 0 | |||||
6847 | EMIAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
6848 | EMIE | 3000 | 0.0010 | 0 | |||||
6849 | EMIFX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
6850 | EMIS | 200 | 7 5/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 15900 |
6851 | EMIp | 500 | 1 3/4 | 0 | |||||
6852 | EML | 400 | 11 1/2 | 0 | |||||
6853 | EMLT | 0 | 0 | ||||||
6854 | EMLTF | 100 | 3 1/2 | 3 1/2 | 3 5/8 | 0 | |||
6855 | EMLX | 200 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/4 | 13000 |
6856 | EMMIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
6857 | EMMS | 500 | 33 3/8 | 33 1/2 | 33 3/4 | 33 1/4 | 33 1/4 | 34 | 143800 |
6858 | EMN | 100 | 63 3/4 | 63 1/8 | 64 3/8 | 63 1/8 | 63 1/2 | 64 3/8 | 300 |
6859 | EMO | 200 | 10 1/2 | 11 1/8 | 11 1/2 | 0 | |||
6860 | EMON | 100 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | |||
6861 | EMONP | 100 | 2.0000 | 0 | |||||
6862 | EMP | 400 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 400 | ||
6863 | EMP.A | 0 | 0 | ||||||
6864 | EMPE | 10000 | 1.1250 | 0 | |||||
6865 | EMPI | 300 | 24 1/2 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 10100 |
6866 | EMPT | 200 | 3.7500 | 0 | |||||
6867 | EMR | 100 | 79 | 79 1/8 | 79 1/8 | 79 | 78 7/8 | 79 1/4 | 200 |
6868 | EMRC | 0 | 0 | ||||||
6869 | EMRL | 62000 | 1/32 | 1/32 | 1/16 | 0 | |||
6870 | EMSCX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
6871 | EMSI | 1000 | 5 1/2 | 5 | 6 | 0 | |||
6872 | EMSIW | 1100 | 1 9/16 | 1 1/4 | 2 1/4 | 0 | |||
6873 | EMSP | 0 | 0 | ||||||
6874 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | |||
6875 | EMT | 300 | 29 1/8 | 29 3/8 | 30 3/8 | 0 | |||
6876 | EMTL | 0 | 0 | ||||||
6877 | EMTLF | 0 | 0 | ||||||
6878 | EMTMX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
6879 | EMUCX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
6880 | EMUIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
6881 | EMUNX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
6882 | EMUSX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 |
6883 | ENA | 300 | 24 1/8 | 23 3/8 | 23 5/8 | 0 | |||
6884 | ENAPQ | 0 | 0 | ||||||
6885 | ENBC | 600 | 8 1/4 | 8 3/8 | 8 3/8 | 7 1/2 | 7 1/2 | 8 3/8 | 8400 |
6886 | ENC | 100 | 15 | 0 | |||||
6887 | ENCAX | 0 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 31.98 | 0 |
6888 | ENCBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
6889 | ENCC | 6000 | 1 13/16 | 1 5/8 | 1 7/8 | 1 5/8 | 1 13/16 | 1 7/8 | 76800 |
6890 | ENCD | 1000 | 16 3/8 | 16 1/4 | 16 3/8 | 15 3/4 | 15 3/4 | 16 1/4 | 7200 |
6891 | ENCHQ | 0 | 0 | ||||||
6892 | ENCMX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 |
6893 | ENCP | 100 | 3.0000 | 3.0000 | 5.5000 | 0 | |||
6894 | ENCR | 0 | 0 | ||||||
6895 | ENCRF | 400 | 3/4 | 3/4 | 1 | 0 | |||
6896 | ENDG | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 2000 |
6897 | ENDIX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 |
6898 | ENDY | 3000 | 0.1250 | 0 | |||||
6899 | ENE | 400 | 37 1/4 | 37 1/4 | 37 3/8 | 37 1/4 | 37 1/8 | 38 | 2000 |
6900 | ENEC | 0 | 0 | ||||||
6901 | ENED | 0 | 0 | ||||||
6902 | ENEI | 294 | 2.6240 | 0 | |||||
6903 | ENELY | 0 | 0 | ||||||
6904 | ENER | 1000 | 19 1/2 | 19 1/4 | 20 1/4 | 19 1/4 | 19 1/2 | 19 5/8 | 113600 |
6905 | ENET | 700 | 8 1/2 | 9 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 4300 |
6906 | ENEU | 0 | 0 | ||||||
6907 | ENEX | 600 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
6908 | ENEpA | 1000 | 26 7/8 | 0 | |||||
6909 | ENEpC | 2200 | 25 1/4 | 0 | |||||
6910 | ENEpJ | 100 | 499 | 580 | 650 | 0 | |||
6911 | ENG | 1200 | 13 3/8 | 13 | 13 1/2 | 0 | |||
6912 | ENGBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
6913 | ENGIX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 21.22 | 0 |
6914 | ENGL | 500 | 9 3/8 | 9 5/8 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/4 | 6700 |
6915 | ENGN | 0 | 0 | ||||||
6916 | ENGNY | 0 | 0 | ||||||
6917 | ENGRX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.54 | 0 |
6918 | ENGVX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.51 | 0 |
6919 | ENHYX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 12.01 | 0 |
6920 | ENI | 1800 | 27 3/4 | 27 7/8 | 28 3/4 | 0 | |||
6921 | ENIGX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 17.18 | 0 |
6922 | ENIR | 13800 | 0.1100 | 0.0900 | 0.1400 | 0 | |||
6923 | ENL | 100 | 25 7/8 | 0 | |||||
6924 | ENLC | 0 | 0 | ||||||
6925 | ENMBX | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0 |
6926 | ENMPX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.85 | 0 |
6927 | ENMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.75 | 4.84 | 435 |
6928 | ENMYX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0 |
6929 | ENNS | 5000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 11 5/8 | 11 3/4 | 25000 |
6930 | ENP | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/4 | 25 3/4 | 100 |
6931 | ENPQ | 0 | 0 | ||||||
6932 | ENQ/WS | 1000 | 1/16 | 0 | |||||
6933 | ENRI | 0 | 0 | ||||||
6934 | ENRO | 3000 | 0.0312 | 0 | |||||
6935 | ENS | 1100 | 15 7/8 | 15 5/8 | 16 | 0 | |||
6936 | ENSA | 2700 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 3/8 | 2700 |
6937 | ENSF | 1000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 6.7500 | 8.7500 | 1800 |
6938 | ENSK | 0 | 0 | ||||||
6939 | ENSO | 100 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2100 |
6940 | ENSOP | 9000 | 134.0000 | 0 | |||||
6941 | ENSPX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.60 | 0 |
6942 | ENSY | 4000 | 2 | 2 | 2 | 2 | 1 5/8 | 2 3/8 | 4000 |
6943 | ENSpE | 25800 | 95 3/4 | 0 | |||||
6944 | ENSpF | 18800 | 21 | 0 | |||||
6945 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | ||||
6946 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | |||
6947 | ENTC | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.5625 | 100 |
6948 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
6949 | ENTL | 0 | 0 | ||||||
6950 | ENTN | 0 | 0 | ||||||
6951 | ENTR | 5000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 5000 |
6952 | ENTRU | 500 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
6953 | ENTRW | 4100 | 1 | 1 | 1 1/4 | 0 | |||
6954 | ENV | 1000 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 1800 | ||
6955 | ENVC | 2000 | 0.0010 | 0 | |||||
6956 | ENVG | 2000 | 2 1/2 | 2 5/8 | 2 7/8 | 0 | |||
6957 | ENVGU | 100 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
6958 | ENVGW | 3000 | 5/16 | 1/4 | 5/16 | 0 | |||
6959 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | |||
6960 | ENVI | 300 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 9800 |
6961 | ENVQ | 0 | 0 | ||||||
6962 | ENVR | 500 | 23/32 | 11/16 | 23/32 | 11/16 | 11/16 | 23/32 | 27500 |
6963 | ENVRU | 100 | 3/4 | 3/4 | 1 1/8 | 0 | |||
6964 | ENVRW | 7500 | 1/8 | 1/8 | 1/4 | 0 | |||
6965 | ENVS | 1000 | 0.0010 | 0 | |||||
6966 | ENVT | 3700 | 0.7000 | 0 | |||||
6967 | ENVY | 500 | 20 | 19 1/4 | 20 1/2 | 18 3/4 | 20 | 20 1/4 | 181900 |
6968 | ENXI | 0 | 0 | ||||||
6969 | ENZ | 1000 | 19 5/8 | 19 3/4 | 20 1/8 | 0 | |||
6970 | ENZH | 500000 | 0.0005 | 0.0010 | 0.0040 | 0 | |||
6971 | ENZN | 1000 | 3 1/8 | 3 1/16 | 3 1/8 | 2 7/8 | 3 | 3 1/8 | 75500 |
6972 | EOC | 200 | 22 3/8 | 22 | 22 5/8 | 0 | |||
6973 | EOG | 100 | 24 1/8 | 22 7/8 | 23 3/8 | 0 | |||
6974 | EOLA | 0 | 0 | ||||||
6975 | EOLpA | 200 | 26 7/8 | 0 | |||||
6976 | EOLpB | 3000 | 25 | 25 | 25 | 25 | 3000 | ||
6977 | EONE | 800 | 5 11/64 | 5 1/8 | 5 1/2 | 0 | |||
6978 | EOPT | 200 | 0.0700 | 0.0700 | 0.1300 | 0 | |||
6979 | EOT | 500 | 19 | 19 1/4 | 19 5/8 | 0 | |||
6980 | EOTT | 0 | 0 | ||||||
6981 | EPC | 0 | 0 | ||||||
6982 | EPEA | 5000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
6983 | EPG | 500 | 31 1/2 | 31 5/8 | 31 5/8 | 31 1/2 | 31 1/8 | 31 5/8 | 1200 |
6984 | EPHI | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 500 |
6985 | EPHIW | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 4700 |
6986 | EPI | 0 | 0 | ||||||
6987 | EPIC | 100 | 22 | 21 1/16 | 22 | 21 1/16 | 21 | 22 | 214200 |
6988 | EPIE | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 | 200 |
6989 | EPIH | 0 | 0 | ||||||
6990 | EPIHQ | 500 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 500 | ||
6991 | EPII | 1000 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | |||
6992 | EPLN | 2200 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
6993 | EPLTF | 600 | 2 5/8 | 2 9/16 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 10800 |
6994 | EPNB | 100 | 25.7500 | 0 | |||||
6995 | EPO | 0 | 1.5455 | 1.5442 | 1.5455 | 1.5415 | 0 | ||
6996 | EPP | 600 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 3/4 | 24 1/2 | 900 |
6997 | EPPH | 3000 | 0.5625 | 0.5625 | 0.7187 | 0 | |||
6998 | EPR | 0 | 0 | ||||||
6999 | EPR.A | 0 | 0 | ||||||
7000 | EPT | 300 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 15 5/8 | 800 |
7001 | EPTC | 1000 | 2.0000 | 1.5000 | 2.2500 | 0 | |||
7002 | EPTG | 1000 | 3.1250 | 3.3750 | 3.3750 | 3.1250 | 3.1250 | 3.4375 | 2000 |
7003 | EPTK | 100 | 12 1/8 | 12 3/8 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 16100 |
7004 | EPU | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
7005 | EPUR | 3000 | 17/32 | 19/32 | 19/32 | 1/2 | 1/2 | 9/16 | 24300 |
7006 | EPURW | 6000 | 0.0010 | 0 | |||||
7007 | EPX | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
7008 | EPZ | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
7009 | EQ | 100 | 24 | 22 7/8 | 23 3/8 | 0 | |||
7010 | EQAU | 100000 | 0.0070 | 0.0060 | 0.0150 | 0 | |||
7011 | EQBK | 300 | 17.2500 | 0 | |||||
7012 | EQBT | 0 | 0 | ||||||
7013 | EQIIF | 0 | 0 | ||||||
7014 | EQM | 2000 | 7/32 | 3/32 | 3/8 | 0 | |||
7015 | EQNC | 0 | 0 | ||||||
7016 | EQNX | 4000 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 7 3/4 | 10800 |
7017 | EQPGX | 0 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0 |
7018 | EQPIX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0 |
7019 | EQR | 200 | 29 | 29 | 29 | 29 | 29 1/8 | 29 1/2 | 200 |
7020 | EQRpA | 200 | 25 7/8 | 0 | |||||
7021 | EQRpB | 800 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | ||
7022 | EQS | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 300 | ||
7023 | EQSA | 0 | 0 | ||||||
7024 | EQSB | 500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 500 |
7025 | EQSY | 0 | 0 | ||||||
7026 | EQT | 200 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 3/4 | 30 1/4 | 200 |
7027 | EQTX | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | |||
7028 | EQTXD | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 300 |
7029 | EQTY | 2000 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 26100 |
7030 | EQUI | 1000 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | |||
7031 | EQUU | 0 | 0 | ||||||
7032 | EQUUS | 1500 | 3 7/8 | 3 9/16 | 3 7/8 | 0 | |||
7033 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
7034 | EQVN | 700 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 10900 |
7035 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
7036 | ER | 14900 | 28 1/4 | 0 | |||||
7037 | ERCA | 1000 | 1.5625 | 1.0000 | 2.0000 | 0 | |||
7038 | ERCC | 700 | 11 | 11 1/4 | 11 1/4 | 11 | 10 5/8 | 11 1/4 | 1700 |
7039 | ERCI | 1000 | 3/4 | 3/4 | 1 1/16 | 0 | |||
7040 | ERDI | 1000 | 7 | 7 1/8 | 7 1/8 | 6 3/4 | 7 | 7 1/8 | 47000 |
7041 | ERDR | 1000 | 4 3/8 | 4 3/8 | 4 1/2 | 4 5/16 | 4 1/4 | 4 1/2 | 8600 |
7042 | ERDRW | 7500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 14500 |
7043 | ERES | 10000 | 0.4687 | 0.4062 | 0.5000 | 0 | |||
7044 | ERGO | 500 | 15 | 14 3/4 | 15 | 14 5/8 | 14 5/8 | 15 1/8 | 81800 |
7045 | ERI | 0 | 201.82 | 201.82 | 201.82 | 201.82 | 0 | ||
7046 | ERIC | 0 | 0 | ||||||
7047 | ERICY | 200 | 19 | 19 1/8 | 19 1/4 | 18 5/8 | 18 7/8 | 19 | 1995700 |
7048 | ERICZ | 2700 | 2 17/32 | 2 17/32 | 2 5/8 | 2 17/32 | 2 17/32 | 2 9/16 | 506800 |
7049 | ERIE | 900 | 61 | 60 7/8 | 61 | 59 1/2 | 57 1/2 | 61 | 4100 |
7050 | ERIF | 100 | 59.0000 | 0 | |||||
7051 | ERLC | 100 | 0.8750 | 0.1250 | 0.8750 | 0 | |||
7052 | ERLWF | 0 | 0 | ||||||
7053 | ERLY | 600 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 900 |
7054 | ERNDY | 0 | 0 | ||||||
7055 | ERNS | 1500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 1900 |
7056 | EROI | 2700 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 1/2 | 4300 |
7057 | EROX | 3000 | 3 1/8 | 3 31/64 | 3 1/2 | 3 1/8 | 3 1/8 | 3 11/32 | 46100 |
7058 | ERP | 0 | 1584.50 | 1585.70 | 1587.30 | 1583.50 | 0 | ||
7059 | ERSI | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/8 | 5000 |
7060 | ERSY | 0 | 0 | ||||||
7061 | ERT | 0 | 1504.40 | 1500.90 | 1507.70 | 1500.90 | 0 | ||
7062 | ERTS | 12500 | 24 3/8 | 24 | 24 5/8 | 23 7/8 | 24 1/4 | 24 3/8 | 1060500 |
7063 | ES | 300 | 4 | 3 1/8 | 4 1/8 | 0 | |||
7064 | ESAC | 0 | 0.2500 | 2.1250 | 0 | ||||
7065 | ESBA | 0 | 0 | ||||||
7066 | ESBK | 400 | 17 1/8 | 16 7/8 | 18 3/4 | 0 | |||
7067 | ESBpA | 600 | 25 | 0 | |||||
7068 | ESC | 700 | 13 1/2 | 0 | |||||
7069 | ESCA | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 100 |
7070 | ESCBX | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
7071 | ESCC | 5000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 35700 |
7072 | ESCCG | 2 | 90 | 85 | 90 | 0 | |||
7073 | ESCEX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
7074 | ESCI | 200 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 1 15/16 | 2 1/8 | 200 |
7075 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
7076 | ESCM | 0 | 0 | ||||||
7077 | ESCO | 500 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 3000 |
7078 | ESE | 300 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
7079 | ESEX | 200 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | |||
7080 | ESF | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 | 200 |
7081 | ESH | 300 | 7 1/2 | 0 | |||||
7082 | ESHC | 5200 | 13.0000 | 12.5000 | 13.0000 | 12.5000 | 5900 | ||
7083 | ESI | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 1/2 | 26 1/4 | 500 |
7084 | ESIAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 |
7085 | ESICF | 0 | 0 | ||||||
7086 | ESII | 20000 | 0.1500 | 0.1500 | 0.2000 | 0 | |||
7087 | ESIO | 300 | 23 | 24 | 24 | 22 5/16 | 22 1/4 | 23 | 46400 |
7088 | ESIX | 200 | 27 | 26 1/2 | 27 | 26 3/8 | 26 1/2 | 27 | 67000 |
7089 | ESL | 200 | 22 7/8 | 21 3/8 | 22 | 0 | |||
7090 | ESLU | 0 | 0 | ||||||
7091 | ESMR | 600 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/2 | 2900 |
7092 | ESNG | 2500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.1000 | 2500 |
7093 | ESOL | 100 | 36 | 34 1/4 | 34 3/4 | 2334600 | |||
7094 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
7095 | ESON | 7500 | 13 3/4 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 19200 |
7096 | ESP | 100 | 12 | 0 | |||||
7097 | ESPW | 10000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0500 | 10000 |
7098 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | ||||
7099 | ESQS | 500 | 2 7/8 | 2 7/8 | 3 3/8 | 0 | |||
7100 | ESQSW | 300 | 5/8 | 5/8 | 7/8 | 0 | |||
7101 | ESRC | 0 | 0 | ||||||
7102 | ESRX | 100 | 46 1/4 | 46 1/2 | 46 1/2 | 45 1/8 | 45 | 46 1/4 | 4700 |
7103 | ESS | 100 | 19 1/8 | 18 3/4 | 19 1/8 | 0 | |||
7104 | ESSF | 1200 | 16 3/8 | 16 | 16 3/4 | 0 | |||
7105 | ESSO | 0 | 0 | ||||||
7106 | ESST | 100 | 21 1/2 | 22 | 22 | 20 3/4 | 21 | 21 1/2 | 195800 |
7107 | ESSX | 0 | 0 | ||||||
7108 | EST | 0 | 0 | ||||||
7109 | ESTI | 1000 | 1.5000 | 0 | |||||
7110 | ESTO | 6500 | 1 3/8 | 1 9/32 | 1 7/16 | 0 | |||
7111 | ESTOU | 400 | 3.0000 | 0 | |||||
7112 | ESTOW | 15000 | 25/64 | 5/16 | 7/16 | 0 | |||
7113 | ESTR | 15000 | 8 3/4 | 8 1/8 | 8 3/4 | 8 1/8 | 8 1/2 | 9 | 222300 |
7114 | ESU | 0 | 0.8606 | 0.8635 | 0.8652 | 0.8598 | 0 | ||
7115 | ESV | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 5/8 | 1600 |
7116 | ESVC | 600 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 0.8750 | 600 |
7117 | ESW | 0 | 0.8606 | 0.8622 | 0.8652 | 0.8598 | 0 | ||
7118 | ESX | 200 | 3 | 0 | |||||
7119 | ESZ | 0 | 0.8606 | 0.8635 | 0.8652 | 0.8598 | 0 | ||
7120 | ETAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.97 | 5.09 | 12583 |
7121 | ETC | 500 | 3 | 3 | 3 | 3 | 500 | ||
7122 | ETCC | 0 | 0.0100 | 0.1000 | 0 | ||||
7123 | ETCIA | 2000 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | |||
7124 | ETCIF | 0 | 0 | ||||||
7125 | ETCO | 3900 | 7 15/16 | 8 | 8 | 7 15/16 | 7 15/16 | 8 | 11400 |
7126 | ETCP | 5000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.2500 | 1.3750 | 5000 |
7127 | ETCT | 0 | 0 | ||||||
7128 | ETCUF | 0 | 0 | ||||||
7129 | ETEC | 2500 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 9300 |
7130 | ETF | 500 | 17 7/8 | 17 3/4 | 18 3/8 | 0 | |||
7131 | ETFS | 100 | 16 | 16 | 17 | 0 | |||
7132 | ETGI | 900 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
7133 | ETGIX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.60 | 0 |
7134 | ETH | 200 | 20 | 20 | 20 | 20 | 19 | 20 | 200 |
7135 | ETHC | 0 | 0 | ||||||
7136 | ETHCY | 10000 | 9 1/2 | 9 1/4 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 50000 |
7137 | ETHYX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.06 | 0 |
7138 | ETI | 0 | 1584.40 | 1581.60 | 1587.30 | 1580.90 | 0 | ||
7139 | ETIAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.72 | 0 |
7140 | ETK | 0 | 1504.40 | 1506.70 | 1507.70 | 1503.90 | 0 | ||
7141 | ETL | 0 | 0 | ||||||
7142 | ETN | 300 | 53 1/2 | 53 3/4 | 53 3/4 | 53 1/2 | 53 5/8 | 54 1/8 | 400 |
7143 | ETNLY | 0 | 0 | ||||||
7144 | ETNS | 8500 | 1.0000 | 0.8750 | 1.2500 | 0 | |||
7145 | ETP/Aw | 0 | 0 | ||||||
7146 | ETP/WSw | 0 | 0 | ||||||
7147 | ETPI | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.5000 | 1000 | ||
7148 | ETPp | 100 | 26 3/8 | 26 1/4 | 27 1/8 | 0 | |||
7149 | ETPpB | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | ||
7150 | ETR | 20000 | 30 | 30 | 30 | 30 | 29 3/4 | 30 1/4 | 20300 |
7151 | ETRAX | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 20.71 | 0 |
7152 | ETRBX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
7153 | ETRC | 10000 | 5 3/8 | 5 1/2 | 6 | 0 | |||
7154 | ETRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.68 | 2.71 | 579 |
7155 | ETS | 800 | 1 3/8 | 0 | |||||
7156 | ETSEC | 0 | 0 | ||||||
7157 | ETTEX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.60 | 0 |
7158 | ETTI | 0 | 0 | ||||||
7159 | ETTIU | 2500 | 7 | 6 3/8 | 7 | 6 3/8 | 6 3/8 | 7 3/16 | 16100 |
7160 | ETVI | 8000 | 0.0600 | 0.0625 | 1.0000 | 0 | |||
7161 | ETW | 300 | 29 7/8 | 0 | |||||
7162 | ETYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.27 | 5.41 | 3762 |
7163 | ETZ/A | 200 | 5 1/2 | 0 | |||||
7164 | ETZA | 0 | 0 | ||||||
7165 | EUA | 100 | 24 1/4 | 23 1/2 | 24 1/8 | 0 | |||
7166 | EUAC | 0 | 0 | ||||||
7167 | EUAM | 10000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 10000 |
7168 | EUEYX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
7169 | EUPH | 200 | 9 1/4 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 1800 |
7170 | EUR | 0 | 133.30 | 132.90 | 133.53 | 132.85 | 0 | ||
7171 | EURO | 900 | 4.5000 | 4.2500 | 4.7500 | 0 | |||
7172 | EUROP | 0 | 0 | ||||||
7173 | EUSA | 200 | 25 1/4 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 15300 |
7174 | EUSAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 |
7175 | EUSBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
7176 | EUSYX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
7177 | EUTO | 5000 | 0.4375 | 0.6875 | 0.6875 | 0.3750 | 0.3900 | 0.4687 | 163400 |
7178 | EUV | 0 | 132.70 | 0 | |||||
7179 | EVA | 0 | 151.59 | 151.26 | 152.47 | 150.94 | 0 | ||
7180 | EVALX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
7181 | EVAN | 3000 | 1 21/64 | 1 5/16 | 1 5/8 | 0 | |||
7182 | EVARX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
7183 | EVAZX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
7184 | EVB | 0 | 149.49 | 149.33 | 150.54 | 148.68 | 0 | ||
7185 | EVBAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.55 | 0 |
7186 | EVBBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 |
7187 | EVBYX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
7188 | EVCAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
7189 | EVCGX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.55 | 0 |
7190 | EVCLX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
7191 | EVCTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
7192 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
7193 | EVEN | 1500 | 2 | 2 | 2 3/8 | 0 | |||
7194 | EVENW | 4000 | 3/8 | 3/8 | 3/4 | 0 | |||
7195 | EVER | 5000 | 5 | 5 | 5 3/8 | 0 | |||
7196 | EVFC | 5000 | 0.0010 | 0 | |||||
7197 | EVFIX | 0 | 3.31 | 3.31 | 3.31 | 0 | |||
7198 | EVFLX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
7199 | EVFT | 0 | 0 | ||||||
7200 | EVGAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
7201 | EVGFX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.71 | 0 |
7202 | EVGM | 900 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 23800 |
7203 | EVGMP | 50000 | 64 1/8 | 60 | 64 1/2 | 0 | |||
7204 | EVGN | 1000 | 21 1/2 | 21 1/4 | 21 1/2 | 21 7/64 | 21 | 21 1/2 | 4300 |
7205 | EVGOX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.39 | 0 |
7206 | EVGRX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 |
7207 | EVHIX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 |
7208 | EVHMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
7209 | EVHWX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
7210 | EVHYX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
7211 | EVI | 700 | 24 3/8 | 23 7/8 | 24 3/8 | 0 | |||
7212 | EVIBX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.32 | 0 |
7213 | EVIFX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.37 | 0 |
7214 | EVKYX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
7215 | EVLAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
7216 | EVLMX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
7217 | EVLXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.54 | 4.64 | 333 |
7218 | EVMAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
7219 | EVMBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.49 | 0 |
7220 | EVMD | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 15/16 | 2000 |
7221 | EVMIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
7222 | EVMNX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
7223 | EVMOX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
7224 | EVMSX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
7225 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
7226 | EVMYX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
7227 | EVNCX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
7228 | EVNJX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
7229 | EVNRX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
7230 | EVNVY | 0 | 0 | ||||||
7231 | EVNYX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
7232 | EVOHX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
7233 | EVORX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
7234 | EVPAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
7235 | EVR | 0 | 0 | ||||||
7236 | EVRAX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.96 | 0 |
7237 | EVRBX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 |
7238 | EVRG | 9000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
7239 | EVRIX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
7240 | EVRLF | 0 | 0 | ||||||
7241 | EVRM | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 3800 |
7242 | EVRMW | 400 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 | 800 |
7243 | EVRO | 1500 | 2 3/4 | 2 19/32 | 2 7/8 | 2 13/32 | 2 13/16 | 2 7/8 | 210400 |
7244 | EVRWV | 0 | 0 | ||||||
7245 | EVRpA | 100 | 23 5/8 | 24 3/8 | 24 3/4 | 0 | |||
7246 | EVS | 0 | 154.01 | 0 | |||||
7247 | EVSCX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
7248 | EVSEX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.82 | 0 |
7249 | EVSGX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
7250 | EVSI | 200 | 4 | 4 | 4 | 4 | 4 | 4 5/16 | 900 |
7251 | EVST | 6000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.6250 | 6000 |
7252 | EVTC | 1200 | 8 5/8 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 2000 |
7253 | EVTEX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
7254 | EVTMX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 0 |
7255 | EVTNX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
7256 | EVTRX | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0 |
7257 | EVTS | 5000 | 0.5000 | 0.0312 | 0.5000 | 0 | |||
7258 | EVTXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.39 | 3.45 | 3886 |
7259 | EVTYX | 0 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
7260 | EVUAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.29 | 0 |
7261 | EVUBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
7262 | EVVAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
7263 | EVVTX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
7264 | EVWVX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
7265 | EVX | 0 | 150.29 | 149.73 | 151.50 | 149.49 | 0 | ||
7266 | EVXS | 0 | 0 | ||||||
7267 | EWB | 100 | 21 7/8 | 0 | |||||
7268 | EWF | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/2 | 1000 |
7269 | EWND | 200 | 10.0000 | 9.0000 | 10.0000 | 8.8750 | 8.8750 | 11.0000 | 25000 |
7270 | EWR | 600 | 19 3/8 | 21 1/4 | 21 3/4 | 0 | |||
7271 | EWST | 100 | 9 1/4 | 8 3/4 | 9 1/2 | 0 | |||
7272 | EX | 1000 | 46 1/8 | 49 3/4 | 50 3/4 | 0 | |||
7273 | EXA/WS | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 3/4 | 1000 |
7274 | EXAM | 600 | 3 5/8 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 46900 |
7275 | EXAR | 5000 | 12 3/8 | 12 1/4 | 12 7/8 | 12 1/4 | 12 3/8 | 12 5/8 | 60600 |
7276 | EXAXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09 | 3.14 | 5778 |
7277 | EXBT | 200 | 16 | 16 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/8 | 301400 |
7278 | EXC | 100 | 12 7/8 | 13 | 13 | 12 7/8 | 12 5/8 | 13 | 200 |
7279 | EXCA | 700 | 24 1/4 | 25 1/2 | 25 3/4 | 24 | 24 | 24 3/4 | 77400 |
7280 | EXCHX | 0 | 258.72 | 258.72 | 258.72 | 258.72 | 258.72 | 258.72 | 0 |
7281 | EXCIA | 100 | 3.3750 | 0 | |||||
7282 | EXCL | 300 | 2.0000 | 2.0000 | 2.1875 | 0 | |||
7283 | EXG | 100 | 23 1/2 | 0 | |||||
7284 | EXGN | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 100 |
7285 | EXGP | 1000 | 3.0000 | 2.0000 | 4.0000 | 0 | |||
7286 | EXIBX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
7287 | EXIEX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
7288 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | |||
7289 | EXINX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 |
7290 | EXIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.63 | 5.79 | 6012 |
7291 | EXL | 200 | 22 | 22 | 24 | 0 | |||
7292 | EXLN | 0 | 0 | ||||||
7293 | EXLR | 10000 | 1.1250 | 1.0000 | 1.6250 | 0 | |||
7294 | EXOL | 0 | 0 | ||||||
7295 | EXPD | 700 | 23 1/4 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 17400 |
7296 | EXSO | 1000 | 6 5/8 | 6 7/8 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 17200 |
7297 | EXSR | 100 | 70.5000 | 67.5000 | 70.5000 | 0 | |||
7298 | EXTBX | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0 |
7299 | EXTC | 0 | 0 | ||||||
7300 | EXTH | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
7301 | EXTHC | 0 | 0 | ||||||
7302 | EXTI | 1500 | 0.1050 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 0.1050 | 4300 |
7303 | EXTL | 100 | 7 | 7 | 7 | 7 | 6 5/8 | 7 | 3200 |
7304 | EXTM | 0 | 0 | ||||||
7305 | EXTMF | 0 | 0 | ||||||
7306 | EXTR | 24400 | 1 1/4 | 1 5/8 | 2 3/8 | 0 | |||
7307 | EXV | 0 | 0 | ||||||
7308 | EXVI | 0 | 0 | ||||||
7309 | EXX/A | 700 | 5 1/8 | 5 1/8 | 700 | ||||
7310 | EXX/B | 200 | 5 1/4 | 0 | |||||
7311 | EY | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 700 |
7312 | EYDY | 700 | 0.0625 | 0.0625 | 0.5312 | 0 | |||
7313 | EYE | 300 | 8 1/4 | 7 7/8 | 8 3/8 | 0 | |||
7314 | EYES | 2200 | 1.0000 | 1.0000 | 1.5000 | 0 | |||
7315 | EYLT | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 3000 |
7316 | EYTC | 1900 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
7317 | EZCI | 0 | 0 | ||||||
7318 | EZCIA | 2000 | 17 | 17 1/4 | 17 1/4 | 17 | 16 3/4 | 17 1/4 | 3800 |
7319 | EZCO | 0 | 0 | ||||||
7320 | EZCOF | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 1000 |
7321 | EZEL | 0 | 0 | ||||||
7322 | EZFLX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
7323 | EZM.A | 0 | 0 | ||||||
7324 | EZM/A | 200 | 9 3/4 | 0 | |||||
7325 | EZM/B | 300 | 9 1/4 | 0 | |||||
7326 | EZMA | 0 | 0 | ||||||
7327 | EZNAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
7328 | EZPNX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
7329 | EZPW | 500 | 5 3/4 | 5 5/8 | 5 3/4 | 5 1/2 | 5 5/8 | 5 3/4 | 13900 |
7330 | EZS | 3000 | 1 3/8 | 0 | |||||
7331 | E\WD | 0 | 0 | ||||||
7332 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | ||||
7333 | F | 50000 | 28 | 27 3/4 | 28 | 27 1/2 | 27 3/4 | 28 1/8 | 98900 |
7334 | F.ABI | 0 | 0 | ||||||
7335 | F.ACB | 0 | 0 | ||||||
7336 | F.ACC | 0 | 0 | ||||||
7337 | F.AFR | 0 | 0 | ||||||
7338 | F.AGF | 0 | 0 | ||||||
7339 | F.AIR | 0 | 0 | ||||||
7340 | F.ALA | 0 | 0 | ||||||
7341 | F.AQU | 0 | 0 | ||||||
7342 | F.ARS | 0 | 0 | ||||||
7343 | F.ASP | 0 | 0 | ||||||
7344 | F.ATO | 0 | 0 | ||||||
7345 | F.AXA | 0 | 0 | ||||||
7346 | F.AXM | 0 | 0 | ||||||
7347 | F.BB | 0 | 0 | ||||||
7348 | F.BFC | 0 | 0 | ||||||
7349 | F.BNP | 0 | 0 | ||||||
7350 | F.BOU | 0 | 0 | ||||||
7351 | F.BPB | 0 | 0 | ||||||
7352 | F.BSA | 0 | 0 | ||||||
7353 | F.BUT | 0 | 0 | ||||||
7354 | F.CAP | 0 | 0 | ||||||
7355 | F.CAR | 0 | 0 | ||||||
7356 | F.CBX | 0 | 0 | ||||||
7357 | F.CCF | 0 | 0 | ||||||
7358 | F.CFM | 0 | 0 | ||||||
7359 | F.CFP | 0 | 0 | ||||||
7360 | F.CFS | 0 | 0 | ||||||
7361 | F.CGU | 0 | 0 | ||||||
7362 | F.CGV | 0 | 0 | ||||||
7363 | F.CHG | 0 | 0 | ||||||
7364 | F.CLC | 0 | 0 | ||||||
7365 | F.CLP | 0 | 0 | ||||||
7366 | F.CLU | 0 | 0 | ||||||
7367 | F.CN | 0 | 0 | ||||||
7368 | F.CSF | 0 | 0 | ||||||
7369 | F.DAV | 0 | 0 | ||||||
7370 | F.DON | 0 | 0 | ||||||
7371 | F.EDF | 0 | 0 | ||||||
7372 | F.ESI | 0 | 0 | ||||||
7373 | F.EUT | 0 | 0 | ||||||
7374 | F.EX | 0 | 0 | ||||||
7375 | F.EXR | 0 | 0 | ||||||
7376 | F.FTL | 0 | 0 | ||||||
7377 | F.GAF | 0 | 0 | ||||||
7378 | F.GAN | 0 | 0 | ||||||
7379 | F.GRB | 0 | 0 | ||||||
7380 | F.GUR | 0 | 0 | ||||||
7381 | F.HAV | 0 | 0 | ||||||
7382 | F.HUT | 0 | 0 | ||||||
7383 | F.LAF | 0 | 0 | ||||||
7384 | F.LEA | 0 | 0 | ||||||
7385 | F.MET | 0 | 0 | ||||||
7386 | F.MIC | 0 | 0 | ||||||
7387 | F.MMB | 0 | 0 | ||||||
7388 | F.MOU | 0 | 0 | ||||||
7389 | F.ORE | 0 | 0 | ||||||
7390 | F.PEH | 0 | 0 | ||||||
7391 | F.PEI | 0 | 0 | ||||||
7392 | F.PER | 0 | 0 | ||||||
7393 | F.PEU | 0 | 0 | ||||||
7394 | F.PRC | 0 | 0 | ||||||
7395 | F.RHP | 0 | 0 | ||||||
7396 | F.RNA | 0 | 0 | ||||||
7397 | F.ROS | 0 | 0 | ||||||
7398 | F.ROU | 0 | 0 | ||||||
7399 | F.SAL | 0 | 0 | ||||||
7400 | F.SAN | 0 | 0 | ||||||
7401 | F.SBI | 0 | 0 | ||||||
7402 | F.SCI | 0 | 0 | ||||||
7403 | F.SCN | 0 | 0 | ||||||
7404 | F.SDX | 0 | 0 | ||||||
7405 | F.SGF | 0 | 0 | ||||||
7406 | F.SNC | 0 | 0 | ||||||
7407 | F.SNM | 0 | 0 | ||||||
7408 | F.STG | 0 | 0 | ||||||
7409 | F.STL | 0 | 0 | ||||||
7410 | F.TCE | 0 | 0 | ||||||
7411 | F.TCF | 0 | 0 | ||||||
7412 | F.TFF | 0 | 0 | ||||||
7413 | F.UAP | 0 | 0 | ||||||
7414 | F.USS | 0 | 0 | ||||||
7415 | F.VAL | 0 | 0 | ||||||
7416 | FA | 200 | 9 5/8 | 9 1/8 | 9 1/2 | 0 | |||
7417 | FAAAX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 16.34 | 0 |
7418 | FAACX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
7419 | FAAHX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
7420 | FAAIX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
7421 | FAB | 100 | 18 | 0 | |||||
7422 | FABAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.55 | 0 |
7423 | FABC | 1000 | 16 | 16 1/4 | 16 3/4 | 0 | |||
7424 | FABP | 200 | 40.5000 | 0 | |||||
7425 | FABUX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 |
7426 | FAC | 1000 | 13 1/4 | 13 | 13 5/8 | 0 | |||
7427 | FACAX | 0 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 29.04 | 0 |
7428 | FACBX | 0 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0 |
7429 | FACE | 1000 | 15 7/8 | 14 15/16 | 16 | 14 15/16 | 15 7/8 | 16 | 95400 |
7430 | FACHX | 0 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0 |
7431 | FACIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
7432 | FACT | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 200 |
7433 | FAD | 300 | 5 1/16 | 0 | |||||
7434 | FADGX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 |
7435 | FADJX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
7436 | FAE | 1000 | 14 1/4 | 13 7/8 | 14 3/8 | 0 | |||
7437 | FAEGX | 0 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 36.81 | 0 |
7438 | FAEIX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.14 | 0 |
7439 | FAEMX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.76 | 0 |
7440 | FAERX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.14 | 0 |
7441 | FAF | 100 | 26 5/8 | 25 3/4 | 26 1/8 | 0 | |||
7442 | FAFIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.57 | 0 |
7443 | FAFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.57 | 5.73 | 1889 |
7444 | FAGA | 0 | 0 | ||||||
7445 | FAGBX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.71 | 0 |
7446 | FAGCX | 0 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0 |
7447 | FAGIX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 |
7448 | FAGNX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.97 | 0 |
7449 | FAGOX | 0 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 31.78 | 0 |
7450 | FAGTX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.60 | 0 |
7451 | FAGVX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.11 | 0 |
7452 | FAHBX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
7453 | FAHC | 2000 | 5 | 5 | 5 1/2 | 0 | |||
7454 | FAHIX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.46 | 0 |
7455 | FAHNF | 1300 | 8 15/16 | 8 3/4 | 8 15/16 | 8 3/4 | 8 3/4 | 9 1/4 | 2000 |
7456 | FAHSU | 200 | 7.2500 | 0 | |||||
7457 | FAHYX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.38 | 0 |
7458 | FAI | 1500 | 3 | 3 | 3 | 3 | 1500 | ||
7459 | FAIAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 |
7460 | FAIBX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
7461 | FAICX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
7462 | FAIGX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.08 | 0 |
7463 | FAIIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.51 | 0 |
7464 | FAIL | 100 | 6 3/8 | 6 3/8 | 6 7/8 | 0 | |||
7465 | FAIMX | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0 |
7466 | FAIO | 0 | 0 | ||||||
7467 | FAIR | 4500 | 11 1/2 | 11 3/4 | 12 | 11 1/2 | 11 1/2 | 11 7/8 | 18800 |
7468 | FAIRW | 500 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 8 1/8 | 2000 |
7469 | FAIRZ | 3000 | 6 11/16 | 6 11/16 | 6 7/8 | 6 11/16 | 6 3/8 | 7 1/4 | 6300 |
7470 | FAITX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.86 | 0 |
7471 | FAIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.40 | 5.55 | 24045 |
7472 | FAJ | 500 | 2 9/16 | 0 | |||||
7473 | FAK | 500 | 10 5/8 | 11 1/8 | 11 5/8 | 0 | |||
7474 | FAL | 1000 | 10 3/4 | 0 | |||||
7475 | FALBX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
7476 | FALC | 0 | 0 | ||||||
7477 | FALCF | 0 | 0 | ||||||
7478 | FALCX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
7479 | FALDX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 19.33 | 0 |
7480 | FALFX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.45 | 0 |
7481 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
7482 | FALL | 300 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 22.7500 | 500 |
7483 | FALRX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.62 | 0 |
7484 | FALTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.17 | 0 |
7485 | FAM | 100 | 13 3/8 | 12 3/4 | 13 1/8 | 0 | |||
7486 | FAMAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.34 | 0 |
7487 | FAMBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.12 | 0 |
7488 | FAMC | 0 | 0 | ||||||
7489 | FAMCA | 500 | 4 1/4 | 3 3/4 | 4 1/4 | 0 | |||
7490 | FAMCK | 200 | 5 | 4 1/4 | 5 | 0 | |||
7491 | FAME | 1000 | 3 1/2 | 3 3/8 | 3 3/4 | 0 | |||
7492 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | |||
7493 | FAMTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
7494 | FAMVX | 0 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0 |
7495 | FAMXX | 0 | 0 | ||||||
7496 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | ||||
7497 | FANJ | 0 | 0 | ||||||
7498 | FAPB | 200 | 22.0000 | 22.0000 | 24.0000 | 0 | |||
7499 | FAPPX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
7500 | FAQIX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
7501 | FARBX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 |
7502 | FARC | 500 | 8 3/16 | 8 1/8 | 8 3/16 | 8 1/8 | 8 1/8 | 8 3/4 | 1500 |
7503 | FAREX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 16.60 | 0 |
7504 | FARL | 5000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 3 3/4 | 4 1/8 | 67700 |
7505 | FARM | 100 | 141 | 132 | 141 | 0 | |||
7506 | FASAX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.01 | 0 |
7507 | FASBX | 0 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0 |
7508 | FASCX | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0 |
7509 | FASEX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.85 | 0 |
7510 | FASFX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.64 | 0 |
7511 | FASGX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 |
7512 | FASIX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
7513 | FASKX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 19.86 | 0 |
7514 | FASMX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 |
7515 | FASPX | 0 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 24.96 | 0 |
7516 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
7517 | FAST | 5000 | 34 1/4 | 34 1/2 | 34 3/4 | 34 | 34 1/4 | 34 5/8 | 122100 |
7518 | FATBX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 |
7519 | FATCX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 |
7520 | FATE | 1500 | 0.0010 | 0 | |||||
7521 | FATFX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
7522 | FATN | 1000 | 44 | 44 1/4 | 44 1/4 | 43 5/8 | 43 7/8 | 44 1/8 | 202200 |
7523 | FATXX | 0 | 0 | ||||||
7524 | FAUSF | 0 | 0 | ||||||
7525 | FAUSY | 0 | 0 | ||||||
7526 | FAX | 1600 | 9 5/16 | 9 3/8 | 9 3/8 | 9 5/16 | 9 3/16 | 9 1/2 | 6000 |
7527 | FAY | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 7/8 | 500 |
7528 | FAZTX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.62 | 0 |
7529 | FB | 1000 | 8 1/2 | 0 | |||||
7530 | FBA | 100 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | |||
7531 | FBAC | 2000 | 31 1/2 | 32 | 32 | 31 1/2 | 31 3/8 | 31 5/8 | 13000 |
7532 | FBAI | 400 | 11 5/8 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 900 |
7533 | FBAIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
7534 | FBALX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 |
7535 | FBAN | 300 | 22 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 22 | 9000 |
7536 | FBANP | 100 | 43 1/4 | 42 7/8 | 43 1/4 | 41 1/2 | 41 1/2 | 43 1/4 | 500 |
7537 | FBAR | 500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 500 |
7538 | FBARP | 700 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 5/8 | 700 |
7539 | FBAY | 0 | 0 | ||||||
7540 | FBAYF | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 1/2 | 500 |
7541 | FBBC | 3000 | 13 1/2 | 13 1/8 | 13 9/16 | 13 1/8 | 13 3/8 | 13 5/8 | 66700 |
7542 | FBBLX | 0 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0 |
7543 | FBC.A | 0 | 0 | ||||||
7544 | FBCBX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
7545 | FBCE | 500 | 2.2500 | 2.2500 | 2.5000 | 0 | |||
7546 | FBCG | 500 | 20 1/2 | 21 | 21 | 20 1/2 | 20 | 21 | 1000 |
7547 | FBCI | 10400 | 14 3/4 | 14 3/4 | 14 7/8 | 14 3/4 | 14 1/2 | 15 | 27300 |
7548 | FBCV | 800 | 30 1/4 | 30 1/4 | 31 1/2 | 0 | |||
7549 | FBD | 200 | 24 3/8 | 23 1/8 | 23 5/8 | 0 | |||
7550 | FBDFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
7551 | FBDGX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
7552 | FBDSX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
7553 | FBF | 400 | 8 | 7 3/4 | 8 1/8 | 0 | |||
7554 | FBFK | 0 | 0 | ||||||
7555 | FBFV | 0 | 0 | ||||||
7556 | FBGA | 600 | 9 | 9 | 11 | 0 | |||
7557 | FBGI | 0 | 0 | ||||||
7558 | FBGIA | 1500 | 4 3/4 | 4 3/4 | 4 5/8 | 5 | 1500 | ||
7559 | FBGIB | 0 | 0 | ||||||
7560 | FBGRX | 0 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 30.67 | 0 |
7561 | FBHBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
7562 | FBHC | 200 | 18 | 18 | 18 3/4 | 0 | |||
7563 | FBI | 400 | 9 | 8 7/8 | 9 1/4 | 0 | |||
7564 | FBIC | 1000 | 30 3/4 | 30 3/4 | 31 | 30 3/4 | 30 1/2 | 31 1/2 | 9000 |
7565 | FBIDX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
7566 | FBIGX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.85 | 0 |
7567 | FBIO | 0 | 0 | ||||||
7568 | FBIOX | 0 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 35.04 | 0 |
7569 | FBKP | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 7/8 | 200 |
7570 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | |||
7571 | FBLXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.97 | 4.05 | 240 |
7572 | FBMGX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
7573 | FBMI | 500 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 25.0000 | 27.0000 | 500 |
7574 | FBMPX | 0 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 26.07 | 0 |
7575 | FBMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.97 | 3.72 | 891 |
7576 | FBNC | 200 | 24 1/2 | 23 | 24 1/2 | 0 | |||
7577 | FBNDX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 |
7578 | FBNK | 0 | 0 | ||||||
7579 | FBNKP | 800 | 26 | 26 | 26 | 26 | 25 1/2 | 26 1/2 | 800 |
7580 | FBO | 500 | 52 3/8 | 52 1/4 | 52 3/4 | 0 | |||
7581 | FBOpB | 200 | 261 | 262 | 300 | 0 | |||
7582 | FBP | 300 | 22 | 0 | |||||
7583 | FBPBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
7584 | FBPC | 1000 | 15 1/8 | 15 | 15 3/8 | 0 | |||
7585 | FBR | 100 | 47 | 45 1/8 | 47 | 0 | |||
7586 | FBRK | 1400 | 6.5000 | 4.0000 | 6.5000 | 0 | |||
7587 | FBRN | 500 | 0.0020 | 0 | |||||
7588 | FBRW | 0 | 0 | ||||||
7589 | FBRWY | 0 | 0 | ||||||
7590 | FBRX | 0 | 0 | ||||||
7591 | FBS | 800 | 47 | 47 1/8 | 47 1/8 | 47 | 47 1/4 | 47 7/8 | 1300 |
7592 | FBSI | 200 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 200 |
7593 | FBST | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 4000 |
7594 | FBSW | 0 | 0 | ||||||
7595 | FBSWW | 100 | 38 | 36 | 37 | 0 | |||
7596 | FBSYA | 1200 | 27.0000 | 0 | |||||
7597 | FBSpX | 100 | 85 7/8 | 0 | |||||
7598 | FBTC | 1200 | 32 3/8 | 32 1/4 | 32 3/8 | 32 1/4 | 32 1/4 | 34 1/2 | 2400 |
7599 | FBTR | 100 | 9 | 9 1/8 | 12 1/4 | 0 | |||
7600 | FBTT | 100 | 26.7500 | 0 | |||||
7601 | FBTXX | 0 | 0 | ||||||
7602 | FBUS | 2000 | 2.0000 | 1.6875 | 2.4375 | 1.6875 | 1.6875 | 2.4375 | 10000 |
7603 | FBUSC | 0 | 0 | ||||||
7604 | FBUXX | 0 | 0 | ||||||
7605 | FBWGY | 0 | 0 | ||||||
7606 | FBYBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
7607 | FC | 0 | 0 | ||||||
7608 | FCA/A | 1100 | 14 1/8 | 12 5/8 | 13 1/4 | 0 | |||
7609 | FCA/B | 500 | 11 1/2 | 0 | |||||
7610 | FCAA | 0 | 0 | ||||||
7611 | FCAMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.55 | 0 |
7612 | FCAR | 200 | 34.0000 | 34.0000 | 36.0000 | 0 | |||
7613 | FCATX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
7614 | FCAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.89 | 2.93 | 934 |
7615 | FCBA | 0 | 0 | ||||||
7616 | FCBF | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 18 | 500 |
7617 | FCBI | 0 | 0 | ||||||
7618 | FCBIA | 500 | 20 | 20 | 22 1/2 | 0 | |||
7619 | FCBIB | 400 | 14 3/4 | 14 1/4 | 15 1/2 | 0 | |||
7620 | FCBK | 700 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 1200 |
7621 | FCBM | 0 | 0 | ||||||
7622 | FCBN | 100 | 117.0000 | 117.0000 | 117.0000 | 117.0000 | 100 | ||
7623 | FCBS | 100 | 18 1/2 | 18 1/2 | 21 | 0 | |||
7624 | FCBT | 0 | 0 | ||||||
7625 | FCC | 400 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 400 | ||
7626 | FCC.A | 0 | 0 | ||||||
7627 | FCCC | 10000 | 0.6250 | 0.5000 | 0.7500 | 0 | |||
7628 | FCCPX | 0 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 24.02 | 0 |
7629 | FCE | 0 | 0 | ||||||
7630 | FCE.A | 0 | 0 | ||||||
7631 | FCE/A | 500 | 33 1/4 | 0 | |||||
7632 | FCE/B | 50000 | 32 3/4 | 0 | |||||
7633 | FCEA | 0 | 0 | ||||||
7634 | FCEB | 0 | 0 | ||||||
7635 | FCELF | 0 | 0 | ||||||
7636 | FCEN | 0 | 0 | ||||||
7637 | FCENA | 200 | 4 3/8 | 3 1/8 | 4 1/2 | 0 | |||
7638 | FCENU | 4200 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 3/8 | 5 3/4 | 16200 |
7639 | FCENW | 10000 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | |||
7640 | FCENZ | 0 | 1/2 | 1 3/8 | 0 | ||||
7641 | FCF | 300 | 18 1/4 | 0 | |||||
7642 | FCFC | 900 | 20 3/4 | 20 1/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 1200 |
7643 | FCFCL | 6000 | 15.7500 | 15.7500 | 15.7500 | 15.3750 | 15.3750 | 15.7500 | 45500 |
7644 | FCFCP | 300 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 3/4 | 5000 |
7645 | FCFCW | 3000 | 3.8125 | 3.6250 | 4.2500 | 0 | |||
7646 | FCFN | 100 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
7647 | FCFNU | 2000 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
7648 | FCFNW | 400 | 0.0010 | 0 | |||||
7649 | FCFNZ | 400 | 0.0010 | 0 | |||||
7650 | FCFT | 800 | 33.0000 | 33.5000 | 33.7500 | 33.0000 | 1300 | ||
7651 | FCFXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.79 | 2.83 | 7336 |
7652 | FCGFX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0 |
7653 | FCGI | 300 | 0.5000 | 0 | |||||
7654 | FCGXX | 0 | 0 | ||||||
7655 | FCHB | 0 | 0 | ||||||
7656 | FCHI | 0 | 0 | ||||||
7657 | FCHS | 0 | 0 | ||||||
7658 | FCI | 100 | 34 1/2 | 34 1/4 | 36 | 0 | |||
7659 | FCII | 11900 | 0.5000 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | 0.5000 | 37100 |
7660 | FCIQE | 0 | 0 | ||||||
7661 | FCIR | 20000 | 0.0400 | 0.0150 | 0.1000 | 0 | |||
7662 | FCIS | 2000 | 8.3125 | 8.1250 | 9.0000 | 0 | |||
7663 | FCIT | 100 | 18 | 17 27/32 | 18 | 17 1/2 | 17 1/2 | 18 | 1500 |
7664 | FCL | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/4 | 100 |
7665 | FCLR | 100 | 32 1/4 | 32 5/8 | 32 5/8 | 32 | 32 | 32 5/8 | 4400 |
7666 | FCLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.60 | 2.64 | 6162 |
7667 | FCM.A | 0 | 0 | ||||||
7668 | FCM.B | 0 | 0 | ||||||
7669 | FCMC | 100 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
7670 | FCMFF | 0 | 0 | ||||||
7671 | FCMIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.49 | 0 |
7672 | FCMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.88 | 2.92 | 3425 |
7673 | FCN | 100 | 36 7/8 | 35 1/2 | 36 | 0 | |||
7674 | FCNB | 100 | 19 7/8 | 20 | 21 1/2 | 0 | |||
7675 | FCNC | 0 | 0 | ||||||
7676 | FCNCA | 100 | 54 | 53 3/4 | 54 | 53 3/4 | 53 3/4 | 55 | 600 |
7677 | FCNTX | 0 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 38.15 | 0 |
7678 | FCNY | 500 | 75.5000 | 75.0000 | 75.5000 | 75.0000 | 75.0000 | 76.0000 | 1000 |
7679 | FCNpB | 20000 | 91 1/2 | 91 | 91 1/2 | 91 | 84300 | ||
7680 | FCNpC | 24900 | 100 | 0 | |||||
7681 | FCNpE | 400 | 26 1/4 | 0 | |||||
7682 | FCNpU | 400 | 25 | 25 | 25 | 25 | 2400 | ||
7683 | FCNpV | 3000 | 61 | 61 | 61 | 61 | 60 3/4 | 61 1/8 | 5000 |
7684 | FCO | 1000 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | |||
7685 | FCOA | 300 | 54 | 54 1/2 | 55 1/2 | 54 | 54 | 55 1/2 | 19400 |
7686 | FCOB | 4000 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 1/4 | 6400 |
7687 | FCOM | 500 | 31 | 31 1/4 | 31 1/2 | 31 | 31 | 31 1/2 | 52800 |
7688 | FCOMP | 2000 | 36 | 35 3/4 | 36 5/8 | 0 | |||
7689 | FCOTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.62 | 0 |
7690 | FCP | 400 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | |||
7691 | FCPA | 0 | 0 | ||||||
7692 | FCPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.19 | 5.32 | 2498 |
7693 | FCRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.71 | 2.75 | 1318 |
7694 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | ||||
7695 | FCSE | 1000 | 5 5/8 | 5 9/16 | 5 7/8 | 5 7/16 | 5 3/4 | 5 7/8 | 112300 |
7696 | FCSEW | 1000 | 2 3/16 | 2 | 2 5/16 | 2 | 2 1/4 | 2 5/16 | 47900 |
7697 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | |||
7698 | FCSXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.08 | 5.21 | 5283 |
7699 | FCT | 100 | 25 3/8 | 25 1/4 | 26 1/8 | 0 | |||
7700 | FCTD | 0 | 0 | ||||||
7701 | FCTFX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
7702 | FCTR | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 200 |
7703 | FCTTX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.99 | 0 |
7704 | FCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.00 | 3.04 | 2258 |
7705 | FCUS | 300 | 0.0525 | 0.0525 | 0.0700 | 0 | |||
7706 | FCUXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.67 | 4.78 | 2140 |
7707 | FCVA | 2500 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7708 | FCVE | 575 | 4.4000 | 0 | |||||
7709 | FCVL | 500 | 5.0000 | 4.2500 | 5.0000 | 0 | |||
7710 | FCVSX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
7711 | FCW/WS | 200 | 1/64 | 0 | |||||
7712 | FCWI | 300 | 25 | 24 7/8 | 25 | 24 7/8 | 24 1/4 | 25 | 900 |
7713 | FCX | 600 | 28 1/8 | 28 1/8 | 28 1/2 | 0 | |||
7714 | FCX.A | 0 | 0 | ||||||
7715 | FCX/A | 100 | 27 3/8 | 28 | 28 5/8 | 0 | |||
7716 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
7717 | FCXA | 0 | 0 | ||||||
7718 | FCXIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
7719 | FCXp | 65200 | 28 3/8 | 29 13/32 | 29 13/32 | 28 3/8 | 138500 | ||
7720 | FCXpA | 100 | 26 3/4 | 26 3/4 | 26 7/8 | 26 5/8 | 26 1/2 | 27 1/8 | 1400 |
7721 | FCXpB | 100 | 36 3/8 | 36 7/8 | 37 1/8 | 0 | |||
7722 | FCXpC | 1000 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 1000 | ||
7723 | FCXpD | 100 | 21 | 23 | 23 1/2 | 0 | |||
7724 | FCY | 1900 | 18 3/8 | 0 | |||||
7725 | FCYP | 400 | 22.2500 | 0 | |||||
7726 | FCZB | 1000 | 78.5000 | 0 | |||||
7727 | FD | 100 | 27 1/2 | 27 7/8 | 27 7/8 | 27 1/8 | 27 1/4 | 27 5/8 | 4400 |
7728 | FD.WC | 0 | 0 | ||||||
7729 | FD/WS/C | 200 | 7 7/8 | 7 1/2 | 8 | 0 | |||
7730 | FD/WS/D | 200 | 8 | 7 3/8 | 8 | 0 | |||
7731 | FDAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.14 | 5.27 | 24430 |
7732 | FDBAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.36 | 0 |
7733 | FDBBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
7734 | FDBCX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
7735 | FDC | 100 | 63 3/4 | 64 1/2 | 65 | 0 | |||
7736 | FDCAX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.77 | 0 |
7737 | FDCN | 0 | 0 | ||||||
7738 | FDCPX | 0 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 36.41 | 0 |
7739 | FDCS | 0 | 0 | ||||||
7740 | FDCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.82 | 4.94 | 10839 |
7741 | FDDB | 100 | 82.2500 | 0 | |||||
7742 | FDEC | 1400 | 20.5000 | 0 | |||||
7743 | FDEF | 10100 | 10 5/16 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/8 | 67000 |
7744 | FDEGX | 0 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 20.81 | 0 |
7745 | FDEQX | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0 |
7746 | FDESX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.31 | 0 |
7747 | FDETX | 0 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 30.95 | 0 |
7748 | FDEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.96 | 3.01 | 5417 |
7749 | FDFAX | 0 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 39.57 | 0 |
7750 | FDFB | 0 | 0 | ||||||
7751 | FDFBA | 25000 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.3125 | 25000 |
7752 | FDFFX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0 |
7753 | FDGFX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
7754 | FDGRX | 0 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0 |
7755 | FDIR | 1200 | 13/16 | 13/16 | 1 | 0 | |||
7756 | FDISX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
7757 | FDIVX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
7758 | FDLEX | 0 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | 0 |
7759 | FDLN | 0 | 0 | ||||||
7760 | FDLNA | 2000 | 5 19/32 | 5 9/16 | 5 5/8 | 5 9/16 | 5 9/16 | 5 5/8 | 128600 |
7761 | FDLNB | 1000 | 5 5/8 | 5 9/16 | 5 11/16 | 5 9/16 | 5 9/16 | 5 5/8 | 84800 |
7762 | FDLSX | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 43.30 | 0 |
7763 | FDLXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.98 | 5.11 | 18081 |
7764 | FDMMX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
7765 | FDMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.85 | 2.89 | 8532 |
7766 | FDO | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 | 12 3/8 | 600 |
7767 | FDPC | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/2 | 300 |
7768 | FDPMX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 20.46 | 0 |
7769 | FDQI | 2300 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
7770 | FDRC | 100 | 0.0001 | 0 | |||||
7771 | FDRSW | 1000 | 3.7500 | 3.8750 | 3.8750 | 3.7500 | 3.6250 | 4.0000 | 2400 |
7772 | FDRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.20 | 5.33 | 181555 |
7773 | FDSCX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.89 | 0 |
7774 | FDSSX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0 |
7775 | FDSXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.91 | 5.03 | 6401 |
7776 | FDTR | 2000 | 4.7812 | 4.7500 | 5.1250 | 0 | |||
7777 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | |||
7778 | FDTRW | 600 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
7779 | FDTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.26 | 5.40 | 23096 |
7780 | FDUCP | 0 | 0 | ||||||
7781 | FDUXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.01 | 5.13 | 19826 |
7782 | FDVLX | 0 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0 |
7783 | FDX | 200 | 72 3/8 | 72 3/8 | 72 3/8 | 72 3/8 | 72 1/8 | 72 1/2 | 200 |
7784 | FDXB | 0 | 0 | ||||||
7785 | FDXC | 0 | 0 | ||||||
7786 | FDYM | 0 | 0 | ||||||
7787 | FDYMF | 800 | 4 33/64 | 4 1/4 | 4 5/8 | 0 | |||
7788 | FEAFX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
7789 | FEAQ | 2700 | 0.0001 | 0 | |||||
7790 | FEB | 330 | 9 1/4 | 0 | |||||
7791 | FECAX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.59 | 0 |
7792 | FECBX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0 |
7793 | FECHX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 |
7794 | FECLX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 20.09 | 0 |
7795 | FECPF | 0 | 0 | ||||||
7796 | FECXX | 0 | 0 | ||||||
7797 | FED | 200 | 14 5/8 | 0 | |||||
7798 | FEDBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
7799 | FEDEX | 0 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 89.38 | 0 |
7800 | FEDP | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7801 | FEET | 35000 | 29 | 30 1/8 | 30 5/8 | 28 5/8 | 28 5/8 | 29 1/8 | 175000 |
7802 | FEGCX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
7803 | FEI | 100 | 6 1/4 | 5 1/4 | 5 3/4 | 0 | |||
7804 | FEIBX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0 |
7805 | FEIC | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 1000 |
7806 | FEIIX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
7807 | FEIRX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 20.08 | 0 |
7808 | FELE | 100 | 32 | 32 1/2 | 33 1/4 | 32 | 31 1/2 | 33 1/4 | 3300 |
7809 | FEMKX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.55 | 0 |
7810 | FEMMX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
7811 | FEMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.46 | 3.52 | 2356 |
7812 | FEN | 0 | 0 | ||||||
7813 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | |||
7814 | FENRF | 0 | 0 | ||||||
7815 | FENT | 0 | 0 | ||||||
7816 | FENpA | 100 | 41 | 0 | |||||
7817 | FENpC | 100 | 40 3/4 | 0 | |||||
7818 | FEP | 200 | 24 | 23 1/2 | 24 | 23 1/2 | 800 | ||
7819 | FEQFX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
7820 | FEQIX | 0 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0 |
7821 | FEQTX | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0 |
7822 | FEQVX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
7823 | FER | 12500 | 1 5/16 | 15/16 | 1 5/16 | 0 | |||
7824 | FERO | 300 | 8 7/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 19000 |
7825 | FERS | 400 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 17000 |
7826 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
7827 | FERTP | 200 | 157 | 157 | 168 | 0 | |||
7828 | FERV | 0 | 0 | ||||||
7829 | FERX | 2000 | 1.1250 | 0.8125 | 1.0000 | 0 | |||
7830 | FES | 200 | 216 | 0 | |||||
7831 | FESD | 0 | 0 | ||||||
7832 | FESX | 3000 | 11 1/4 | 11 1/4 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 7800 |
7833 | FET | 0 | 0 | ||||||
7834 | FETM | 0 | 0 | ||||||
7835 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
7836 | FEURX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
7837 | FEUTX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.13 | 0 |
7838 | FEXPX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.44 | 0 |
7839 | FF | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 300 |
7840 | FFA | 1700 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | |||
7841 | FFAC | 2700 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
7842 | FFAXX | 0 | 0 | ||||||
7843 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | |||
7844 | FFBA | 10000 | 11 1/2 | 11 7/16 | 11 5/8 | 11 3/8 | 11 3/8 | 11 1/2 | 112400 |
7845 | FFBC | 100 | 33 3/4 | 33 3/4 | 34 3/4 | 0 | |||
7846 | FFBG | 100 | 42 | 42 | 46 | 0 | |||
7847 | FFBI | 500 | 15 1/2 | 15 1/2 | 16 1/4 | 0 | |||
7848 | FFBS | 500 | 16 1/2 | 16 1/2 | 18 1/2 | 0 | |||
7849 | FFBZ | 500 | 21 1/4 | 20 1/4 | 22 | 0 | |||
7850 | FFBpB | 100 | 56 3/8 | 0 | |||||
7851 | FFBpD | 25000 | 95 7/8 | 0 | |||||
7852 | FFBpF | 300 | 25 3/4 | 0 | |||||
7853 | FFC/WD | 0 | 0 | ||||||
7854 | FFCAX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
7855 | FFCH | 2000 | 19 1/4 | 19 1/4 | 19 3/8 | 19 1/4 | 19 1/4 | 20 1/2 | 5000 |
7856 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
7857 | FFCO | 50000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 80000 |
7858 | FFCP | 1500 | 4 3/8 | 4 3/8 | 5 | 0 | |||
7859 | FFCS | 0 | 0 | ||||||
7860 | FFCXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.12 | 5.25 | 1038 |
7861 | FFCw | 0 | 0 | ||||||
7862 | FFD | 700 | 7 | 6 3/8 | 6 7/8 | 0 | |||
7863 | FFDB | 2100 | 24.3750 | 23.7500 | 25.2500 | 0 | |||
7864 | FFDFX | 0 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 33.39 | 0 |
7865 | FFDGX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.15 | 0 |
7866 | FFDHX | 0 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0 |
7867 | FFDP | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 22 | 200 |
7868 | FFEC | 400 | 14 1/8 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 6200 |
7869 | FFED | 100 | 16 1/4 | 15 | 16 1/4 | 15 | 15 | 16 1/4 | 900 |
7870 | FFEF | 500 | 24 3/4 | 24 3/4 | 26 | 0 | |||
7871 | FFEIX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.01 | 0 |
7872 | FFES | 200 | 20 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 600 |
7873 | FFEX | 900 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1700 |
7874 | FFFC | 500 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 28 1/4 | 500 |
7875 | FFFD | 400 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/8 | 11 5/8 | 10400 |
7876 | FFFG | 3000 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
7877 | FFFIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
7878 | FFFL | 200 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 200 |
7879 | FFGI | 5000 | 8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 17600 |
7880 | FFGXX | 0 | 0 | ||||||
7881 | FFHC | 1000 | 20 13/16 | 20 | 21 1/4 | 19 1/2 | 20 3/4 | 21 1/4 | 125800 |
7882 | FFHH | 300 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 1/4 | 300 |
7883 | FFHP | 1000 | 14 3/8 | 14 | 14 3/4 | 0 | |||
7884 | FFHS | 300 | 17 1/4 | 15 1/2 | 17 1/4 | 0 | |||
7885 | FFIC | 8700 | 14 7/8 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 52700 |
7886 | FFIDX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
7887 | FFIGX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
7888 | FFIH | 200 | 1.0000 | 0 | |||||
7889 | FFIHX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
7890 | FFIIX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
7891 | FFIN | 200 | 32 1/2 | 32 1/2 | 34 1/2 | 0 | |||
7892 | FFIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.56 | 5.70 | 1145 |
7893 | FFKT | 1500 | 41 1/4 | 41 | 43 | 0 | |||
7894 | FFKY | 20000 | 32 1/2 | 30 1/2 | 34 1/2 | 0 | |||
7895 | FFLC | 100 | 18 3/4 | 17 7/8 | 18 3/4 | 17 7/8 | 17 7/8 | 18 3/4 | 2900 |
7896 | FFLIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
7897 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | |||
7898 | FFLN | 400 | 15.0000 | 0 | |||||
7899 | FFLTX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.54 | 0 |
7900 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | |||
7901 | FFMA | 0 | 0 | ||||||
7902 | FFMD | 300 | 22.0000 | 21.0000 | 22.0000 | 21.0000 | 700 | ||
7903 | FFML | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 21 | 100 |
7904 | FFMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.41 | 5.55 | 1437 |
7905 | FFNJX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 |
7906 | FFOD | 0 | 0 | ||||||
7907 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | |||
7908 | FFOX | 2500 | 9 1/2 | 10 | 10 | 9 3/8 | 9 1/2 | 9 3/4 | 55500 |
7909 | FFP | 300 | 7 | 0 | |||||
7910 | FFPB | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 20 7/8 | 20 7/8 | 21 1/4 | 2800 |
7911 | FFPC | 2000 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 3/4 | 4000 |
7912 | FFPXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.14 | 3.95 | 888 |
7913 | FFRV | 100 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | |||
7914 | FFRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.89 | 2.93 | 578 |
7915 | FFS | 100 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 1600 | ||
7916 | FFSI | 300 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 2300 |
7917 | FFSIW | 500 | 7/16 | 3/8 | 1/2 | 0 | |||
7918 | FFSL | 500 | 18 1/2 | 18 1/2 | 19 1/4 | 0 | |||
7919 | FFST | 500 | 4.1250 | 0 | |||||
7920 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
7921 | FFSVX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
7922 | FFSW | 2700 | 23 3/4 | 23 3/4 | 25 | 0 | |||
7923 | FFSWO | 100 | 30 | 28 | 30 | 0 | |||
7924 | FFSWP | 100 | 53 1/2 | 52 | 55 | 0 | |||
7925 | FFSX | 200 | 27 1/2 | 26 | 27 3/4 | 0 | |||
7926 | FFTS | 0 | 0 | ||||||
7927 | FFTXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.62 | 2.66 | 211 |
7928 | FFTY | 1000 | 23.7500 | 0 | |||||
7929 | FFTYX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
7930 | FFW | 0 | 0.20217 | 0.20324 | 0.20339 | 0.20209 | 0 | ||
7931 | FFWC | 1000 | 19 | 19 | 19 1/2 | 0 | |||
7932 | FFWD | 1000 | 18 | 19 | 19 | 18 | 18 | 19 | 3100 |
7933 | FFWHX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
7934 | FFWM | 500 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 3/4 | 500 |
7935 | FFWSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
7936 | FFWWX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
7937 | FFXSX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 |
7938 | FFYF | 700 | 21 1/8 | 21 1/8 | 21 1/4 | 21 1/8 | 21 1/8 | 21 1/4 | 3000 |
7939 | FG | 2000 | 16 | 16 1/8 | 16 1/8 | 16 | 15 3/4 | 16 1/4 | 3600 |
7940 | FGAS | 100 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/4 | 11 3/4 | 4100 |
7941 | FGATX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.11 | 0 |
7942 | FGBDX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
7943 | FGBIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 |
7944 | FGBLX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
7945 | FGCI | 300 | 19 3/8 | 19 1/2 | 19 1/2 | 19 1/8 | 19 1/8 | 19 1/2 | 19600 |
7946 | FGCXX | 0 | 0 | ||||||
7947 | FGDXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.09 | 5.22 | 2384 |
7948 | FGGAX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.14 | 0 |
7949 | FGGTX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 |
7950 | FGHC | 500 | 11 | 10 3/4 | 11 1/2 | 0 | |||
7951 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | |||
7952 | FGIBX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
7953 | FGINX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.57 | 0 |
7954 | FGIXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.40 | 5.54 | 221 |
7955 | FGL | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 7/8 | 1000 |
7956 | FGLAX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.92 | 0 |
7957 | FGLDX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0 |
7958 | FGLF | 10000 | 0.2500 | 0.2500 | 0.3125 | 0 | |||
7959 | FGLFJ | 0 | 11/32 | 7/16 | 0 | ||||
7960 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
7961 | FGLIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
7962 | FGLOX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
7963 | FGMAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
7964 | FGMNX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
7965 | FGMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.30 | 5.44 | 23834 |
7966 | FGNO | 100 | 20.0000 | 0 | |||||
7967 | FGOIX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.95 | 0 |
7968 | FGOPX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
7969 | FGOVX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
7970 | FGOXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.77 | 4.88 | 3105 |
7971 | FGP | 500 | 24 1/8 | 24 1/4 | 24 5/8 | 0 | |||
7972 | FGRBX | 0 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0 |
7973 | FGRHX | 0 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0 |
7974 | FGRIX | 0 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0 |
7975 | FGRP | 0 | 0 | ||||||
7976 | FGRWX | 0 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 29.15 | 0 |
7977 | FGRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.18 | 5.31 | 11893 |
7978 | FGSAX | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 22.23 | 0 |
7979 | FGSBX | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0 |
7980 | FGSCX | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0 |
7981 | FGSSX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
7982 | FGSXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.40 | 5.55 | 1698 |
7983 | FGTBX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 |
7984 | FGTXX | 0 | 0 | ||||||
7985 | FGVIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
7986 | FGVSX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 |
7987 | FGVXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.24 | 5.38 | 6624 |
7988 | FGYH | 0 | 0 | ||||||
7989 | FGpA | 400 | 50 1/2 | 0 | |||||
7990 | FH | 1000 | 40 1/8 | 40 1/8 | 40 1/8 | 40 | 39 5/8 | 40 1/8 | 1300 |
7991 | FHAF | 0 | 0 | ||||||
7992 | FHBBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
7993 | FHC | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 1/4 | 200 |
7994 | FHCI | 5000 | 0.0625 | 0.0525 | 0.0650 | 0.0525 | 0.0525 | 0.0650 | 27200 |
7995 | FHFC | 200 | 0.0050 | 0 | |||||
7996 | FHGBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
7997 | FHICX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
7998 | FHIGX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
7999 | FHIIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 |
8000 | FHIp | 200 | 25 1/4 | 0 | |||||
8001 | FHIpB | 200 | 25 1/8 | 0 | |||||
8002 | FHIpC | 300 | 25 1/8 | 0 | |||||
8003 | FHIpD | 1100 | 25 1/4 | 0 | |||||
8004 | FHLSX | 0 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0 |
8005 | FHMBX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
8006 | FHMG | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
8007 | FHPC | 100 | 28 | 27 3/4 | 28 | 27 3/4 | 27 1/2 | 28 | 18600 |
8008 | FHPCA | 1000 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 26 1/8 | 26 3/8 | 2000 |
8009 | FHPCB | 100 | 21.0000 | 0 | |||||
8010 | FHRB | 1000 | 5.1250 | 5.1250 | 5.7500 | 0 | |||
8011 | FHRI | 600 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 32700 |
8012 | FHRIW | 2000 | 1 3/16 | 1 1/16 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 19100 |
8013 | FHSI | 4000 | 0.0200 | 0.0200 | 0.8500 | 0 | |||
8014 | FHT | 200 | 15 | 14 1/4 | 14 7/8 | 0 | |||
8015 | FHTFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.94 | 0 |
8016 | FHWN | 30900 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 1/4 | 32200 |
8017 | FHYBX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 |
8018 | FHYHX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 |
8019 | FHYPX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 |
8020 | FHYTX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
8021 | FI | 1000 | 51 1/2 | 0 | |||||
8022 | FIA | 500 | 15 1/8 | 15 3/8 | 16 | 0 | |||
8023 | FIAGX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
8024 | FIAN | 0 | 0 | ||||||
8025 | FIARX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.07 | 0 |
8026 | FIAX | 1000 | 0.0050 | 0 | |||||
8027 | FIAZX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.91 | 0 |
8028 | FIAp | 1000 | 11 3/4 | 0 | |||||
8029 | FIApA | 900 | 8 5/8 | 6 | 16 5/8 | 0 | |||
8030 | FIBC | 5000 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | |||
8031 | FIBCX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.87 | 0 |
8032 | FIBGX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 | |
8033 | FIBM | 100 | 45.5000 | 0 | |||||
8034 | FIBR | 500 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/2 | 7 5/8 | 7 7/8 | 14500 |
8035 | FICAX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.63 | 0 |
8036 | FICDX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 20.02 | 0 |
8037 | FICI | 200 | 24 1/4 | 23 1/4 | 24 1/4 | 23 1/4 | 23 1/4 | 24 1/4 | 1500 |
8038 | FICMX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 17100 |
8039 | FICNX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
8040 | FICTX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.65 | 0 |
8041 | FICXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.08 | 5.20 | 1288 |
8042 | FIDCX | 0 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
8043 | FIDS | 0 | 0 | ||||||
8044 | FIDSX | 0 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 61.30 | 0 |
8045 | FIDXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.55 | 5.70 | 11171 |
8046 | FIDYX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
8047 | FIEBX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 |
8048 | FIECX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
8049 | FIEGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
8050 | FIEUX | 0 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 23.59 | 0 |
8051 | FIF | 12000 | 21 | 21 7/8 | 23 | 0 | |||
8052 | FIFG | 0 | 0 | ||||||
8053 | FIFIX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.44 | 0 |
8054 | FIFLX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 14.06 | 0 |
8055 | FIFS | 2000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/4 | 3400 |
8056 | FIGBX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
8057 | FIGFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
8058 | FIGI | 1800 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 4900 |
8059 | FIGIA | 4900 | 12 | 12 1/8 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 26500 |
8060 | FIGIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
8061 | FIGPX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.51 | 0 |
8062 | FIGR | 500 | 91.6250 | 0 | |||||
8063 | FIGRX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 |
8064 | FIGTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
8065 | FIGVX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.99 | 0 |
8066 | FIGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.54 | 5.69 | 34277 |
8067 | FIGpA | 1500 | 25 3/4 | 26 1/8 | 26 1/8 | 25 3/4 | 7000 | ||
8068 | FIGpB | 1500 | 25 3/4 | 25 5/8 | 25 7/8 | 25 5/8 | 5900 | ||
8069 | FIHYX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.61 | 0 |
8070 | FIIF | 5000 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.1250 | 1.5000 | 10000 |
8071 | FIIFX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
8072 | FIIGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.94 | 0 |
8073 | FIIIX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
8074 | FIISX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 7.02 | 0 |
8075 | FIITX | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 6.22 | 0 |
8076 | FIL | 100 | 33 3/4 | 33 5/8 | 33 3/4 | 33 5/8 | 33 1/2 | 33 7/8 | 200 |
8077 | FILE | 5000 | 45 | 43 | 45 7/8 | 43 | 45 | 45 1/2 | 231200 |
8078 | FILLG | 2 | 118 | 118 | 119 3/4 | 0 | |||
8079 | FILO | 0 | 0 | ||||||
8080 | FIMAX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.92 | 0 |
8081 | FIMDX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.87 | 0 |
8082 | FIMG | 800 | 11 | 10 11/16 | 11 | 10 11/16 | 10 3/4 | 11 | 24500 |
8083 | FIMIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
8084 | FIMNX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.19 | 0 |
8085 | FIMTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
8086 | FIMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.30 | 3.35 | 22446 |
8087 | FIN | 1200 | 4 7/8 | 5 | 5 1/2 | 0 | |||
8088 | FINA | 8000 | 0.2500 | 0 | |||||
8089 | FINAX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.78 | 0 |
8090 | FINBX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
8091 | FIND | 0 | 0 | ||||||
8092 | FINEX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.14 | 0 |
8093 | FINIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
8094 | FINJX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 14.02 | 0 |
8095 | FINL | 400 | 7 1/8 | 7 5/8 | 7 5/8 | 7 | 7 | 7 5/8 | 10200 |
8096 | FINN | 35 | 4000.00 | 3650.00 | 4100.00 | 0 | |||
8097 | FINTX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.89 | 0 |
8098 | FINX | 800 | 1.6250 | 1.6875 | 1.8125 | 1.6250 | 1.6250 | 1.8125 | 13500 |
8099 | FIOHX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.24 | 0 |
8100 | FIOW | 100 | 25.5000 | 0 | |||||
8101 | FIPG | 0 | 0 | ||||||
8102 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | |||
8103 | FIR | 400 | 46 1/2 | 0 | |||||
8104 | FIRE | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 1000 |
8105 | FIRM | 500 | 4 1/2 | 4 3/8 | 4 5/8 | 0 | |||
8106 | FISAX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.61 | 0 |
8107 | FISB | 1000 | 24 | 24 1/8 | 24 1/8 | 24 | 23 3/4 | 24 1/2 | 5300 |
8108 | FISBX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
8109 | FISCX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.03 | 0 |
8110 | FISEX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.49 | 0 |
8111 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | |||
8112 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | |||
8113 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | |||
8114 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
8115 | FISN | 0 | 0 | ||||||
8116 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | |||
8117 | FISPX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
8118 | FISSX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 19.47 | 0 |
8119 | FISV | 300 | 28 | 27 5/8 | 28 | 27 1/4 | 27 3/4 | 28 | 113800 |
8120 | FISXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.45 | 5.60 | 72435 |
8121 | FIT | 100 | 31 1/2 | 31 1/8 | 31 3/4 | 0 | |||
8122 | FITAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.97 | 0 |
8123 | FITB | 1000 | 66 15/16 | 66 3/4 | 67 1/4 | 66 1/2 | 66 3/4 | 67 1/4 | 76100 |
8124 | FITC | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 100 |
8125 | FITK | 0 | 0.0100 | 0.1000 | 0 | ||||
8126 | FITRX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.51 | 0 |
8127 | FITSX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
8128 | FITT | 2500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 7/8 | 2500 |
8129 | FITTW | 6000 | 5/32 | 5/32 | 9/32 | 0 | |||
8130 | FITV | 100 | 49.0000 | 0 | |||||
8131 | FITXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.13 | 5.26 | 1078 |
8132 | FIUAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.68 | 0 |
8133 | FIUBX | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0 | |
8134 | FIUGX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.69 | 0 |
8135 | FIUHX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 |
8136 | FIUIX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 |
8137 | FIUSX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.85 | 0 |
8138 | FIUTX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.68 | 0 |
8139 | FIVAX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.75 | 0 |
8140 | FIVD | 8400 | 1 7/8 | 1 1/2 | 2 1/4 | 0 | |||
8141 | FIVFX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
8142 | FIVR | 0 | 0 | ||||||
8143 | FIVXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.15 | 5.29 | 1119 |
8144 | FIWO | 0 | 0 | ||||||
8145 | FIXC | 1000 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
8146 | FIXXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.77 | 2.81 | 240 |
8147 | FJA | 2000 | 4 1/8 | 4 7/8 | 5 1/4 | 0 | |||
8148 | FJAPX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.49 | 0 |
8149 | FJC | 100 | 6 1/4 | 6 1/8 | 6 1/2 | 0 | |||
8150 | FJEC | 100000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
8151 | FJIN | 0 | 0 | ||||||
8152 | FJMY | 100 | 34.0000 | 0 | |||||
8153 | FJQ.AV | 0 | 0 | ||||||
8154 | FJSCX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.96 | 0 |
8155 | FJTS | 0 | 0 | ||||||
8156 | FJTSY | 0 | 0 | ||||||
8157 | FKAM | 0 | 0 | ||||||
8158 | FKBC | 100 | 25 1/4 | 24 3/4 | 25 1/4 | 24 3/4 | 24 3/4 | 26 1/2 | 200 |
8159 | FKBRX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.54 | 0 |
8160 | FKCGX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.92 | 0 |
8161 | FKCIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.03 | 0 |
8162 | FKCM | 100 | 1/4 | 9/32 | 9/32 | 7/32 | 1/4 | 9/32 | 383500 |
8163 | FKDNX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.06 | 0 |
8164 | FKFC | 1000 | 23 3/4 | 22 | 23 3/4 | 0 | |||
8165 | FKFS | 2500 | 19 7/8 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/2 | 8000 |
8166 | FKGHX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.87 | 0 |
8167 | FKGRX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 20.80 | 0 |
8168 | FKINX | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.43 | 0 |
8169 | FKITX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.21 | 0 |
8170 | FKKY | 2000 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 1/8 | 4000 |
8171 | FKL | 200 | 10 3/4 | 0 | |||||
8172 | FKLAX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.87 | 0 |
8173 | FKLN | 3500 | 0.4375 | 0.2812 | 0.4375 | 0 | |||
8174 | FKLNU | 1000 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
8175 | FKLNW | 500 | 0.0100 | 0.0100 | 0.0350 | 0 | |||
8176 | FKNIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.57 | 0 |
8177 | FKPGX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.89 | 0 |
8178 | FKRCX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.55 | 0 |
8179 | FKREX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.46 | 0 |
8180 | FKSTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.68 | 0 |
8181 | FKTFX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.61 | 0 |
8182 | FKTIX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.61 | 0 |
8183 | FKUSX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.23 | 0 |
8184 | FKUTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.84 | 0 |
8185 | FKYCX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
8186 | FKYS | 500 | 30.2500 | 0 | |||||
8187 | FKYTX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.66 | 0 |
8188 | FLA | 1200 | 68 7/8 | 0 | |||||
8189 | FLAAX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.50 | 0 |
8190 | FLAG | 500 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | |||
8191 | FLAI | 3000 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
8192 | FLAIP | 12200 | 0.5200 | 0 | |||||
8193 | FLATX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.09 | 0 |
8194 | FLBG | 0 | 0 | ||||||
8195 | FLBGF | 0 | 0 | ||||||
8196 | FLC | 100 | 23 1/8 | 22 3/4 | 23 1/8 | 22 3/4 | 1400 | ||
8197 | FLCGX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
8198 | FLCN | 75300 | 15 1/8 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 268100 |
8199 | FLCO | 500 | 28 3/4 | 29 | 29 | 28 5/8 | 28 3/8 | 28 3/4 | 40600 |
8200 | FLCSX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
8201 | FLD | 1000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 17 | 1000 |
8202 | FLDC | 0 | 0 | ||||||
8203 | FLDCP | 20500 | 43 1/4 | 42 7/8 | 44 7/8 | 0 | |||
8204 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | |||
8205 | FLE | 200 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 25 3/8 | 25 7/8 | 500 |
8206 | FLEGX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.94 | 0 |
8207 | FLEPX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.21 | 0 |
8208 | FLEX | 0 | 0 | ||||||
8209 | FLEXF | 200 | 26 1/4 | 26 1/4 | 27 | 26 | 26 1/4 | 26 3/4 | 43500 |
8210 | FLFC | 100 | 21 | 21 | 21 | 21 | 21 | 21 1/2 | 700 |
8211 | FLFCO | 100 | 27 7/8 | 26 | 28 1/2 | 0 | |||
8212 | FLGB | 1000 | 27.2500 | 0 | |||||
8213 | FLGIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 |
8214 | FLH | 100 | 45 3/8 | 46 3/4 | 47 1/4 | 0 | |||
8215 | FLHI | 100 | 4.6250 | 0 | |||||
8216 | FLI | 300 | 9 3/8 | 9 5/8 | 10 5/8 | 0 | |||
8217 | FLIA | 0 | 0 | ||||||
8218 | FLIC | 100 | 43 1/4 | 43 1/2 | 46 | 0 | |||
8219 | FLINX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.61 | 0 |
8220 | FLIR | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 5/8 | 500 |
8221 | FLISX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 |
8222 | FLITX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.16 | 0 |
8223 | FLK | 100 | 37 1/8 | 36 7/16 | 37 1/8 | 36 7/16 | 1800 | ||
8224 | FLLC | 300 | 8.3750 | 0 | |||||
8225 | FLM | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 5/8 | 1800 |
8226 | FLMA | 0 | 0 | ||||||
8227 | FLMCX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
8228 | FLMFX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
8229 | FLMGX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
8230 | FLMK | 2500 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/8 | 2900 |
8231 | FLMMX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.23 | 0 |
8232 | FLMXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 2.98 | 3.03 | 5609 |
8233 | FLNB | 100 | 48 | 48 | 49 | 0 | |||
8234 | FLNCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.87 | 0 |
8235 | FLNYX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.30 | 0 |
8236 | FLO | 500 | 12 1/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 | 12 3/8 | 2200 |
8237 | FLOD | 0 | 0 | ||||||
8238 | FLOG | 600 | 0.0350 | 0.0350 | 0.0625 | 0 | |||
8239 | FLOTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.32 | 0 |
8240 | FLOW | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 12200 |
8241 | FLOY | 0 | 0 | ||||||
8242 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | ||||
8243 | FLPB | 200 | 15 1/8 | 15 | 16 1/2 | 0 | |||
8244 | FLPLM | 100 | 102.5300 | 0 | |||||
8245 | FLPLN | 200 | 100.0000 | 0 | |||||
8246 | FLPLP | 100 | 60.0000 | 0 | |||||
8247 | FLPSX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.85 | 0 |
8248 | FLPW | 0 | 0 | ||||||
8249 | FLPWM | 500 | 64.7500 | 0 | |||||
8250 | FLPWN | 200 | 66.0250 | 0 | |||||
8251 | FLPWO | 1100 | 66.3750 | 0 | |||||
8252 | FLPXP | 100 | 102.5300 | 0 | |||||
8253 | FLQD | 2500 | 0.6500 | 0.5700 | 0.7400 | 0 | |||
8254 | FLR | 200 | 63 3/4 | 63 3/4 | 63 3/4 | 63 3/4 | 64 1/4 | 64 7/8 | 200 |
8255 | FLRFX | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
8256 | FLRO | 300 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 3100 |
8257 | FLROW | 1200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/16 | 2 1/4 | 1200 |
8258 | FLSC | 500 | 4 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 5800 |
8259 | FLSGX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
8260 | FLSH | 0 | 0 | ||||||
8261 | FLSHF | 500 | 4 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 4 | 4200 |
8262 | FLST | 200 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 126300 |
8263 | FLSTP | 2500 | 14 1/2 | 13 3/8 | 14 1/2 | 13 3/8 | 14 | 14 1/2 | 37500 |
8264 | FLT | 500 | 39 7/8 | 39 3/4 | 40 1/4 | 0 | |||
8265 | FLT.W | 0 | 0 | ||||||
8266 | FLT/WS/A | 100 | 14 3/4 | 0 | |||||
8267 | FLTDX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.02 | 0 |
8268 | FLTFX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
8269 | FLTIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
8270 | FLTMX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
8271 | FLTSX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 |
8272 | FLTpB | 300 | 26 7/8 | 0 | |||||
8273 | FLTpC | 400 | 26 | 0 | |||||
8274 | FLTpD | 31600 | 26 1/2 | 0 | |||||
8275 | FLTpE | 70000 | 27 15/16 | 28 | 28 | 27 15/16 | 70200 | ||
8276 | FLUCX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
8277 | FLVB | 1000 | 1.5000 | 1.0000 | 2.0000 | 0 | |||
8278 | FLVBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.39 | 0 |
8279 | FLWB | 0 | 0 | ||||||
8280 | FLWR | 100 | 5 5/8 | 5 1/4 | 5 5/8 | 0 | |||
8281 | FLXAF | 0 | 0 | ||||||
8282 | FLXBX | 0 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0 |
8283 | FLXS | 400 | 8 3/4 | 9 1/8 | 9 1/8 | 8 1/2 | 8 1/2 | 9 1/8 | 22900 |
8284 | FLY | 100 | 17 1/8 | 0 | |||||
8285 | FLY.A | 0 | 0 | ||||||
8286 | FLY.B | 0 | 0 | ||||||
8287 | FLYA | 0 | 0 | ||||||
8288 | FLYAF | 2000 | 4 1/8 | 3 1/2 | 4 1/2 | 0 | |||
8289 | FLYE | 400 | 5.3750 | 4.7500 | 5.3750 | 4.7500 | 4.7500 | 5.3750 | 1400 |
8290 | FLYP | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
8291 | FLYT | 500 | 9 5/16 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 3800 |
8292 | FLYTU | 1000 | 22 1/32 | 22 | 23 1/2 | 22 | 22 | 23 1/2 | 5000 |
8293 | FLYTW | 1000 | 9 3/8 | 8 7/8 | 9 1/2 | 8 7/8 | 8 7/8 | 9 3/8 | 6500 |
8294 | FLYTZ | 700 | 4 3/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 3200 |
8295 | FLw | 0 | 0 | ||||||
8296 | FM | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 0 | |||
8297 | FMAC | 500 | 17 3/4 | 18 1/4 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 14200 |
8298 | FMAFX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
8299 | FMAGX | 0 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 85.74 | 0 |
8300 | FMASX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
8301 | FMB | 0 | 0 | ||||||
8302 | FMB+ | 0 | 0 | ||||||
8303 | FMBC | 400 | 28 3/8 | 28 | 28 1/2 | 28 | 28 1/4 | 28 1/2 | 14300 |
8304 | FMBD | 200 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/2 | 6200 |
8305 | FMBDX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
8306 | FMBH | 300 | 34.0000 | 0 | |||||
8307 | FMBI | 200 | 26 3/4 | 27 1/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/2 | 10200 |
8308 | FMBIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
8309 | FMBK | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 25 1/4 | 300 |
8310 | FMBL | 5 | 1850.00 | 1830.00 | 1870.00 | 0 | |||
8311 | FMBN | 600 | 29 3/8 | 29 3/8 | 28 3/4 | 30 | 600 | ||
8312 | FMBO | 100 | 30.0000 | 0 | |||||
8313 | FMBXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.96 | 5.08 | 922 |
8314 | FMBp | 2200 | 25 1/4 | 0 | |||||
8315 | FMC | 41800 | 70 | 68 1/8 | 69 1/8 | 0 | |||
8316 | FMCO | 600 | 33 1/2 | 32 1/2 | 34 | 0 | |||
8317 | FMCPX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
8318 | FMCSX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
8319 | FMCT | 1000 | 20 | 20 | 20 3/4 | 0 | |||
8320 | FMCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.96 | 5.08 | 173 |
8321 | FMDA | 0 | 0 | ||||||
8322 | FMDAY | 800 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 3800 |
8323 | FMDCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
8324 | FMDD | 0 | 0 | ||||||
8325 | FMDDQ | 9000 | 0.0200 | 0 | |||||
8326 | FMDS | 0 | 0 | ||||||
8327 | FMDTX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.95 | 0 |
8328 | FMDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.54 | 5.69 | 2769 |
8329 | FMDYW | 2000 | 1/4 | 3/16 | 1/2 | 0 | |||
8330 | FMEIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
8331 | FMER | 7000 | 29 1/8 | 29 | 29 1/8 | 28 3/4 | 28 3/4 | 29 1/4 | 40000 |
8332 | FMFC | 0 | 0 | ||||||
8333 | FMFDX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
8334 | FMFK | 1800 | 1.1250 | 1.0000 | 1.1875 | 0 | |||
8335 | FMFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.00 | 5.12 | 10901 |
8336 | FMG | 1100 | 8 | 8 1/8 | 8 3/8 | 0 | |||
8337 | FMGCX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.55 | 0 |
8338 | FMGFX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
8339 | FMGGX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
8340 | FMGIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
8341 | FMGL | 500000 | 0.0002 | 0 | |||||
8342 | FMGM | 0 | 0 | ||||||
8343 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | |||
8344 | FMHTX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
8345 | FMI | 300 | 8 7/8 | 9 1/2 | 9 5/8 | 0 | |||
8346 | FMICX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.09 | 0 |
8347 | FMIFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
8348 | FMIIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
8349 | FMILX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.00 | 0 |
8350 | FMINX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.73 | 0 |
8351 | FMISX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.19 | 0 |
8352 | FMITX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.31 | 0 |
8353 | FMIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.95 | 2.99 | 2353 |
8354 | FMJE | 2400 | 21.0000 | 0 | |||||
8355 | FMLN | 0 | 0 | ||||||
8356 | FMLY | 100 | 18 | 17 7/8 | 18 | 17 3/4 | 17 5/8 | 18 | 4700 |
8357 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | |||
8358 | FMMN | 0 | 0 | ||||||
8359 | FMMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.95 | 5.07 | 1193 |
8360 | FMN | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/8 | 18 7/8 | 200 |
8361 | FMNB | 100 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | 100 | ||
8362 | FMNXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 4.75 | 4.86 | 1193 |
8363 | FMO | 100 | 20 1/4 | 19 7/8 | 20 1/4 | 0 | |||
8364 | FMOR | 2000 | 6 1/8 | 5 3/4 | 6 1/2 | 0 | |||
8365 | FMOTX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.37 | 0 |
8366 | FMPO | 3000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 4600 |
8367 | FMPXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.59 | 5.75 | 73336 |
8368 | FMR | 900 | 4 1/4 | 4 1/2 | 4 7/8 | 0 | |||
8369 | FMRIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
8370 | FMS.A | 0 | 0 | ||||||
8371 | FMSB | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 1/2 | 17 1/2 | 1200 |
8372 | FMSFX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
8373 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
8374 | FMST | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/4 | 100 |
8375 | FMSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.99 | 3.03 | 5270 |
8376 | FMT | 100 | 36 | 33 1/2 | 33 7/8 | 0 | |||
8377 | FMTAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.20 | 0 |
8378 | FMTC | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
8379 | FMTEX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
8380 | FMTG | 1100 | 0.0150 | 0.0050 | 0.0150 | 0 | |||
8381 | FMTI | 300 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.7500 | 300 |
8382 | FMTRX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
8383 | FMTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.28 | 5.42 | 7363 |
8384 | FMTw | 0 | 22 | 22 7/8 | 0 | ||||
8385 | FMUIX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
8386 | FMWF | 0 | 0 | ||||||
8387 | FMXI | 1000 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 51800 |
8388 | FMXSX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
8389 | FMY | 200 | 22 7/8 | 22 5/8 | 23 1/8 | 0 | |||
8390 | FNAN | 10 | 1530.00 | 1530.00 | 1580.00 | 0 | |||
8391 | FNAT | 5000 | 19/32 | 1/2 | 19/32 | 1/2 | 1/2 | 19/32 | 70000 |
8392 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | |||
8393 | FNBB | 0 | 0 | ||||||
8394 | FNBC | 400 | 8 | 7 5/8 | 8 | 0 | |||
8395 | FNBD | 600 | 71.0000 | 0 | |||||
8396 | FNBF | 1000 | 20 | 20 | 22 | 0 | |||
8397 | FNBM | 0 | 0 | ||||||
8398 | FNBN | 100 | 23 3/4 | 21 1/2 | 24 1/2 | 0 | |||
8399 | FNBP | 100 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 100 | ||
8400 | FNBR | 3000 | 9 3/4 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 16700 |
8401 | FNBS | 100 | 35.5000 | 0 | |||||
8402 | FNBU | 0 | 0 | ||||||
8403 | FNBV | 0 | 0 | ||||||
8404 | FNBpB | 500 | 91 | 0 | |||||
8405 | FNBpC | 8800 | 98 7/8 | 0 | |||||
8406 | FNBpE | 200 | 25 5/8 | 0 | |||||
8407 | FNBpV | 100 | 62 1/2 | 0 | |||||
8408 | FNCA | 0 | 0 | ||||||
8409 | FNCN | 5900 | 14.0625 | 0 | |||||
8410 | FNCO | 100 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 3600 |
8411 | FND | 2000 | 18 | 17 5/8 | 18 | 17 5/8 | 17 1/2 | 18 | 2200 |
8412 | FNEEX | 0 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0 |
8413 | FNF | 330 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | |||
8414 | FNFCB | 0 | 0 | ||||||
8415 | FNGB | 1500 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 15 1/2 | 16 | 1800 |
8416 | FNGC | 2500 | 1 15/32 | 1 3/8 | 1 1/2 | 0 | |||
8417 | FNGCP | 700 | 7 1/4 | 7 | 9 | 0 | |||
8418 | FNGCW | 4000 | 1/8 | 1/8 | 3/16 | 0 | |||
8419 | FNH | 400 | 14 7/8 | 0 | |||||
8420 | FNIN | 1000 | 39 | 37 | 39 | 0 | |||
8421 | FNIP | 200 | 29.0000 | 0 | |||||
8422 | FNJHX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
8423 | FNJIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.73 | 0 |
8424 | FNJXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.95 | 2.99 | 4703 |
8425 | FNL | 200 | 7 7/8 | 8 | 8 | 7 7/8 | 1500 | ||
8426 | FNLB | 100 | 77.0000 | 0 | |||||
8427 | FNLY | 3500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 1/2 | 3500 |
8428 | FNM | 100 | 121 1/2 | 121 1/8 | 121 3/4 | 120 1/8 | 121 5/8 | 122 1/4 | 1200 |
8429 | FNMG | 0 | 0 | ||||||
8430 | FNMIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
8431 | FNMTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.62 | 0 |
8432 | FNMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.20 | 5.33 | 7747 |
8433 | FNPEX | 0 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0 |
8434 | FNQ | 100 | 21 5/8 | 20 3/4 | 21 3/8 | 0 | |||
8435 | FNRA | 1300 | 0.0010 | 0 | |||||
8436 | FNRI | 100 | 14 3/4 | 15 3/8 | 15 3/8 | 14 3/4 | 14 3/4 | 15 3/8 | 108600 |
8437 | FNRXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.21 | 5.35 | 8561 |
8438 | FNRZ | 500 | 5.5000 | 5.0000 | 7.0000 | 0 | |||
8439 | FNSC | 2000 | 20 7/8 | 20 3/4 | 21 1/2 | 0 | |||
8440 | FNSIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
8441 | FNSL | 0 | 0 | ||||||
8442 | FNSMX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
8443 | FNTF | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.8125 | 2500 | ||
8444 | FNTIX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
8445 | FNTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.34 | 3.39 | 2996 |
8446 | FNUIX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.96 | 0 |
8447 | FNUXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.76 | 4.87 | 1448 |
8448 | FNV | 400 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 47 5/8 | 48 1/2 | 400 |
8449 | FNWp | 1000 | 112 1/8 | 0 | |||||
8450 | FNYFX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.80 | 0 |
8451 | FNYTX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 |
8452 | FNYXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.98 | 3.03 | 8113 |
8453 | FOA | 500 | 42 1/4 | 42 | 42 1/2 | 0 | |||
8454 | FOBB | 200 | 19.5000 | 0 | |||||
8455 | FOBBA | 100 | 21 | 21 | 21 | 21 | 21 | 21 1/2 | 200 |
8456 | FOBC | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/4 | 800 |
8457 | FOBT | 700 | 22.0000 | 0 | |||||
8458 | FOCC | 0 | 0 | ||||||
8459 | FOCPX | 0 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 29.46 | 0 |
8460 | FOCR | 0 | 0 | ||||||
8461 | FOCS | 1000 | 1 1/32 | 1 3/32 | 1 3/32 | 1 1/32 | 1 1/32 | 1 3/32 | 2500 |
8462 | FOCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.15 | 5.28 | 2283 |
8463 | FOD | 300 | 7/8 | 1/2 | 1 1/4 | 0 | |||
8464 | FODT | 600 | 0.8125 | 0 | |||||
8465 | FODX | 1000 | 4.9375 | 4.8750 | 5.2500 | 0 | |||
8466 | FODXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.77 | 4.88 | 449 |
8467 | FOE | 700 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 | 700 |
8468 | FOEQX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
8469 | FOEX | 2500 | 2.3750 | 2.4375 | 2.5000 | 2.2500 | 2.3750 | 2.7500 | 21500 |
8470 | FOFF | 1400 | 1 1/8 | 1 1/8 | 1 1/8 | 15/16 | 15/16 | 1 1/8 | 7700 |
8471 | FOFIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
8472 | FOGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.92 | 4.88 | 977 |
8473 | FOH | 0 | 0 | ||||||
8474 | FOH.A | 0 | 0 | ||||||
8475 | FOH/A | 100 | 4 1/2 | 3 7/8 | 4 1/2 | 0 | |||
8476 | FOH/B | 100 | 5 1/8 | 3 1/2 | 3 7/8 | 0 | |||
8477 | FOHA | 0 | 0 | ||||||
8478 | FOHCX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
8479 | FOHFX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
8480 | FOHTX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.12 | 0 |
8481 | FOHXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.99 | 3.04 | 2125 |
8482 | FOHYX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.08 | 0 |
8483 | FOIBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.67 | 0 |
8484 | FOIL | 500 | 15 | 15 | 15 3/8 | 0 | |||
8485 | FOILD | 1000 | 16 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 | 14700 |
8486 | FOILO | 3000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 7/8 | 4800 |
8487 | FOILW | 20000 | 13/16 | 13/16 | 7/8 | 0 | |||
8488 | FOKKY | 0 | 0 | ||||||
8489 | FOMBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.31 | 0 |
8490 | FOMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.08 | 3.12 | 3009 |
8491 | FON | 400 | 40 1/8 | 40 | 40 1/8 | 39 3/4 | 39 3/4 | 40 1/4 | 19600 |
8492 | FONC | 0 | 0 | ||||||
8493 | FONE | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 1000 |
8494 | FONEU | 5000 | 1/4 | 3/16 | 3/8 | 0 | |||
8495 | FONEW | 7000 | 1/16 | 1/32 | 1/8 | 0 | |||
8496 | FONHX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.91 | 0 |
8497 | FONL | 0 | 0 | ||||||
8498 | FONM | 0 | 0 | ||||||
8499 | FONMW | 4000 | 0.4100 | 0.1250 | 0.6250 | 0 | |||
8500 | FONP | 0 | 0 | ||||||
8501 | FONR | 600 | 2 7/16 | 2 7/16 | 2 17/32 | 2 7/16 | 2 7/16 | 2 17/32 | 21700 |
8502 | FONS | 0 | 0 | ||||||
8503 | FONX | 1000 | 3.8437 | 3.6250 | 3.8437 | 3.6250 | 3.7500 | 3.8437 | 50400 |
8504 | FONp | 0 | 0 | ||||||
8505 | FONpA | 100 | 100 | 90 | 110 | 0 | |||
8506 | FOOD | 6000 | 7/32 | 1/4 | 1/4 | 7/32 | 3/16 | 9/32 | 14500 |
8507 | FOODG | 0 | 0 | ||||||
8508 | FOODP | 200 | 10.0000 | 0 | |||||
8509 | FOOQ | 2100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 2100 |
8510 | FOOQW | 4000 | 5/16 | 5/16 | 21/32 | 0 | |||
8511 | FOOT | 200 | 8 5/8 | 8 | 8 5/8 | 0 | |||
8512 | FOR | 500 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | |||
8513 | FORD | 1000 | 9 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 16500 |
8514 | FORDL | 1500 | 2.6250 | 0 | |||||
8515 | FORDW | 25000 | 3.0000 | 0 | |||||
8516 | FORE | 100 | 53 3/4 | 51 3/4 | 54 | 51 1/4 | 53 1/4 | 53 3/4 | 771400 |
8517 | FORL | 7500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 11/16 | 7500 |
8518 | FORLL | 10400 | 3/16 | 3/16 | 1/4 | 0 | |||
8519 | FORM | 0 | 0 | ||||||
8520 | FORMF | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 3/4 | 200 |
8521 | FORT | 15000 | 21 | 21 3/8 | 21 3/8 | 21 | 21 | 21 1/4 | 148500 |
8522 | FORV | 0 | 0 | ||||||
8523 | FORXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.85 | 4.97 | 1127 |
8524 | FOSFX | 0 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0 |
8525 | FOSIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
8526 | FOSL | 300 | 6 5/8 | 6 5/8 | 7 | 6 1/2 | 6 5/8 | 7 | 9000 |
8527 | FOTO | 300 | 20 1/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 4700 |
8528 | FOTSX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.14 | 0 |
8529 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
8530 | FOUD | 0 | 0 | ||||||
8531 | FOUNX | 0 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0 |
8532 | FOUR | 1000 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 13100 |
8533 | FOX | 500 | 28 | 22 5/8 | 23 | 0 | |||
8534 | FOX.A | 0 | 0 | ||||||
8535 | FOXC | 0 | 0 | ||||||
8536 | FOXI | 600 | 2 1/16 | 2 1/16 | 2 1/4 | 0 | |||
8537 | FOXp | 200 | 52 | 0 | |||||
8538 | FOXpA | 300 | 36 1/2 | 0 | |||||
8539 | FOYJ | 0 | 0 | ||||||
8540 | FOZK | 1000 | 12.5000 | 13.0000 | 13.0000 | 12.5000 | 12.3750 | 13.5000 | 1600 |
8541 | FPAF | 0 | 0 | ||||||
8542 | FPAFF | 0 | 0 | ||||||
8543 | FPAFY | 0 | 0 | ||||||
8544 | FPAM | 500 | 9 7/8 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 74700 |
8545 | FPAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.20 | 3.25 | 2936 |
8546 | FPBBX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
8547 | FPBFX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.96 | 0 |
8548 | FPBIX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.57 | 0 |
8549 | FPBK | 400 | 12 1/8 | 11 3/4 | 12 1/4 | 0 | |||
8550 | FPBLX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.33 | 0 |
8551 | FPBN | 1000 | 8 | 8 | 8 | 8 | 8 | 8 3/8 | 1000 |
8552 | FPBSX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
8553 | FPC | 200 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 3/4 | 35 1/4 | 200 |
8554 | FPCW | 0 | 0 | ||||||
8555 | FPCXX | 0 | 0 | ||||||
8556 | FPD | 200 | 26 3/4 | 0 | |||||
8557 | FPDAX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.03 | 0 |
8558 | FPDXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.25 | 5.39 | 130 |
8559 | FPEIX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.76 | 0 |
8560 | FPEO | 0 | 0 | ||||||
8561 | FPETX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.63 | 0 |
8562 | FPF | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | |||
8563 | FPFTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 |
8564 | FPGP | 700 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0625 | 3200 |
8565 | FPGXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.60 | 4.70 | 602 |
8566 | FPHI | 15000 | 0.0700 | 0.0600 | 0.0875 | 0.0600 | 0.0600 | 0.0875 | 90000 |
8567 | FPHN | 0 | 0 | ||||||
8568 | FPI | 200 | 5 7/8 | 0 | |||||
8569 | FPIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.73 | 4.84 | 378 |
8570 | FPL | 40000 | 45 3/4 | 45 5/8 | 45 3/4 | 45 1/8 | 45 1/2 | 46 | 41500 |
8571 | FPLGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.26 | 0 |
8572 | FPLpA | 2000 | 27 1/8 | 0 | |||||
8573 | FPMI | 5000 | 0.5500 | 0.5312 | 0.5500 | 0.5312 | 0.5312 | 0.5937 | 10000 |
8574 | FPMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.95 | 5.06 | 2210 |
8575 | FPNB | 0 | 0 | ||||||
8576 | FPNIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 |
8577 | FPNTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.81 | 0 |
8578 | FPNX | 300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/32 | 1 5/32 | 1 3/16 | 283700 |
8579 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | |||
8580 | FPO | 2300 | 1 | 0 | |||||
8581 | FPOXX | 0 | 0 | ||||||
8582 | FPP | 0 | 246.32 | 245.81 | 246.32 | 245.24 | 0 | ||
8583 | FPPFX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 19.74 | 0 |
8584 | FPPTX | 0 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 26.19 | 0 |
8585 | FPRAX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 14.32 | 0 |
8586 | FPRTX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.15 | 0 |
8587 | FPRY | 600 | 20 1/4 | 20 1/4 | 21 | 0 | |||
8588 | FPS | 0 | 246.55 | 0 | |||||
8589 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
8590 | FPSSX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
8591 | FPT | 400 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
8592 | FPTCX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
8593 | FPTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.18 | 3.23 | 2420 |
8594 | FPU | 500 | 18 7/8 | 18 1/8 | 19 5/8 | 0 | |||
8595 | FPURX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 |
8596 | FPX | 300 | 4 7/16 | 4 1/16 | 4 3/8 | 0 | |||
8597 | FPX.W | 0 | 0 | ||||||
8598 | FPX/WS | 1000 | 3 | 0 | |||||
8599 | FPXTX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
8600 | FPXXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.84 | 2.87 | 2543 |
8601 | FQE | 2000 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 2000 | ||
8602 | FQGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.08 | 5.21 | 1238 |
8603 | FQJ/Aw | 0 | 0 | ||||||
8604 | FQNB | 300 | 79.0000 | 0 | |||||
8605 | FQTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.21 | 5.35 | 3627 |
8606 | FR | 400 | 22 | 21 1/2 | 22 | 0 | |||
8607 | FRA | 15000 | 5 1/8 | 4 5/8 | 5 1/8 | 0 | |||
8608 | FRAC | 600 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 1/4 | 9000 |
8609 | FRAF | 400 | 28.0000 | 27.2500 | 28.7500 | 0 | |||
8610 | FRAG | 1000 | 4 13/16 | 4 13/16 | 5 | 4 3/4 | 4 3/4 | 5 | 17800 |
8611 | FRALX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.27 | 0 |
8612 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
8613 | FRAXX | 0 | 0 | ||||||
8614 | FRBA | 0 | 0 | ||||||
8615 | FRBAX | 0 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 28.77 | 0 |
8616 | FRBC | 0 | 0 | ||||||
8617 | FRBFX | 0 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0 |
8618 | FRBK | 10200 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
8619 | FRBKP | 400 | 7.2500 | 7.0000 | 7.5000 | 0 | |||
8620 | FRBSX | 0 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 26.76 | 0 |
8621 | FRC/C | 0 | 0 | ||||||
8622 | FRCC | 2500 | 18 3/4 | 19 1/2 | 19 1/2 | 18 3/4 | 18 1/2 | 19 1/4 | 6500 |
8623 | FRCCP | 100 | 34 | 36 | 40 | 0 | |||
8624 | FRCH | 1000 | 1.0000 | 1.0000 | 1.1250 | 0 | |||
8625 | FRCIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.89 | 0 |
8626 | FRCM | 5000 | 0.6562 | 0.5625 | 0.6875 | 0 | |||
8627 | FRCOX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.37 | 0 |
8628 | FRCR | 500 | 1.6250 | 1.0000 | 1.6250 | 0 | |||
8629 | FRCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.05 | 5.18 | 13750 |
8630 | FRD | 200 | 4 | 0 | |||||
8631 | FRDA | 200 | 7.2500 | 7.2500 | 8.2500 | 0 | |||
8632 | FRDAX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.46 | 0 |
8633 | FRDIX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
8634 | FRDM | 2200 | 17 | 17 | 17 | 16 3/4 | 16 3/4 | 17 | 33400 |
8635 | FRDPX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 18.79 | 0 |
8636 | FRE | 100 | 79 1/8 | 79 1/8 | 79 1/8 | 79 1/8 | 79 1/2 | 79 7/8 | 1400 |
8637 | FREC | 0 | 0 | ||||||
8638 | FRECC | 0 | 0 | ||||||
8639 | FRED | 5100 | 7 | 7 | 7 1/4 | 0 | |||
8640 | FREEX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.65 | 0 |
8641 | FREIX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 |
8642 | FRES | 200 | 10 1/8 | 10 3/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 7200 |
8643 | FREST | 0 | 0 | ||||||
8644 | FRESX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 |
8645 | FREVS | 600 | 22.0000 | 0 | |||||
8646 | FREXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.28 | 5.17 | 3549 |
8647 | FREp | 900 | 26 | 26 1/8 | 26 1/8 | 26 | 1900 | ||
8648 | FREpA | 100 | 25 1/4 | 0 | |||||
8649 | FRF | 300 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 300 |
8650 | FRFLX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.24 | 0 |
8651 | FRG | 300 | 7 1/2 | 6 7/8 | 7 5/8 | 0 | |||
8652 | FRGB | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 | 4 3/4 | 2000 |
8653 | FRGLX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.93 | 0 |
8654 | FRGRX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
8655 | FRGUX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.38 | 0 |
8656 | FRGVX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.64 | 0 |
8657 | FRGXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.69 | 4.80 | 3346 |
8658 | FRHAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.38 | 0 |
8659 | FRHIX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.71 | 0 |
8660 | FRI | 400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 11/16 | 5 5/8 | 400 |
8661 | FRIBX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.56 | 0 |
8662 | FRINX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 |
8663 | FRIRF | 0 | 0 | ||||||
8664 | FRIS | 0 | 0 | ||||||
8665 | FRK | 600 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 600 | ||
8666 | FRKYX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.59 | 0 |
8667 | FRL | 53900 | 2 3/4 | 0 | |||||
8668 | FRLO | 0 | 0 | ||||||
8669 | FRM | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 5/8 | 22 3/4 | 400 |
8670 | FRMB | 100 | 267.0000 | 0 | |||||
8671 | FRMC | 0 | 0 | ||||||
8672 | FRME | 400 | 25 1/2 | 25 1/2 | 26 3/4 | 0 | |||
8673 | FRMG | 100 | 26 1/2 | 26 3/4 | 27 | 26 1/4 | 26 1/4 | 26 1/2 | 195100 |
8674 | FRML | 0 | 0 | ||||||
8675 | FRMLQ | 2000 | 0.0900 | 0.0300 | 0.0900 | 0 | |||
8676 | FRMOX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.47 | 0 |
8677 | FRMR | 0 | 0 | ||||||
8678 | FRMS | 0 | 0 | ||||||
8679 | FRMUX | 0 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0 |
8680 | FRMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.45 | 5.60 | 2919 |
8681 | FRMY | 100 | 63.5000 | 0 | |||||
8682 | FRN | 100 | 19 3/4 | 19 1/8 | 19 3/4 | 19 1/8 | 600 | ||
8683 | FRNC | 200 | 0.0625 | 0 | |||||
8684 | FRNJX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.25 | 0 |
8685 | FRNS | 600 | 32.0000 | 0 | |||||
8686 | FRNT | 1000 | 6 7/16 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 1/2 | 9400 |
8687 | FRNTW | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 7/16 | 500 |
8688 | FRNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.53 | 2.57 | 617 |
8689 | FRNYX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.81 | 0 |
8690 | FRO | 200 | 30 1/8 | 30 1/8 | 30 1/8 | 29 7/8 | 29 3/4 | 30 1/4 | 1400 |
8691 | FRONP | 100 | 67.0000 | 0 | |||||
8692 | FRORX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.14 | 0 |
8693 | FROUF | 0 | 0 | ||||||
8694 | FRP | 400 | 19 3/8 | 19 | 19 3/8 | 0 | |||
8695 | FRPAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.95 | 0 |
8696 | FRPC | 3600 | 32.0000 | 0 | |||||
8697 | FRPP | 1000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 22 | 1000 |
8698 | FRRF | 20000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.2812 | 1.3125 | 44000 |
8699 | FRS | 1000 | 9 1/4 | 8 | 8 1/2 | 0 | |||
8700 | FRSGX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.61 | 0 |
8701 | FRSH | 2500 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 9/16 | 1 3/4 | 7000 |
8702 | FRSPX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0 |
8703 | FRST | 100 | 41 3/8 | 41 3/8 | 41 3/4 | 41 1/4 | 41 3/8 | 42 1/8 | 22400 |
8704 | FRSU | 0 | 0 | ||||||
8705 | FRSWX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
8706 | FRSXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.43 | 5.58 | 2950 |
8707 | FRT | 300 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/2 | 300 |
8708 | FRTAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.23 | 0 |
8709 | FRTH | 700 | 38 1/4 | 38 | 38 5/8 | 38 | 38 | 38 5/8 | 37700 |
8710 | FRTHZ | 100 | 33 1/2 | 33 | 33 1/2 | 33 | 33 | 33 5/8 | 3300 |
8711 | FRTI | 0 | 0 | ||||||
8712 | FRTL | 0 | 0 | ||||||
8713 | FRTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.39 | 5.53 | 46130 |
8714 | FRTZ | 500 | 34 | 37 3/4 | 38 1/4 | 34 | 34 | 34 1/2 | 110900 |
8715 | FRUNP | 400 | 75.7500 | 0 | |||||
8716 | FRUXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.18 | 5.31 | 1473 |
8717 | FRVAX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.27 | 0 |
8718 | FRX | 100 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 47 3/8 | 47 7/8 | 100 |
8719 | FRXXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.84 | 2.88 | 3040 |
8720 | FRpA | 1000 | 25 | 0 | |||||
8721 | FS | 0 | 367.60 | 0 | |||||
8722 | FSA | 300 | 24 7/8 | 25 | 25 3/8 | 0 | |||
8723 | FSAC | 0 | 0 | ||||||
8724 | FSACF | 0 | 0 | ||||||
8725 | FSAGX | 0 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 25.82 | 0 |
8726 | FSAIX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 19.46 | 0 |
8727 | FSAN | 200 | 25.1250 | 0 | |||||
8728 | FSAT | 500 | 4.6250 | 4.6250 | 4.7500 | 4.5625 | 4.6250 | 4.7500 | 13000 |
8729 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | |||
8730 | FSATW | 3100 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
8731 | FSAVX | 0 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 21.95 | 0 |
8732 | FSAXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.37 | 3.43 | 642 |
8733 | FSBA | 0 | 0 | ||||||
8734 | FSBC | 1500 | 6 3/8 | 6 3/8 | 7 1/8 | 0 | |||
8735 | FSBF | 700 | 23 1/8 | 23 | 23 3/4 | 0 | |||
8736 | FSBFX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.06 | 0 |
8737 | FSBI | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 18 1/2 | 500 |
8738 | FSBN | 0 | 0 | ||||||
8739 | FSBS | 400 | 14 1/4 | 14 1/4 | 14 1/2 | 0 | |||
8740 | FSBT | 100 | 25 | 25 | 28 | 0 | |||
8741 | FSBU | 300 | 14.5000 | 14.5000 | 15.5000 | 0 | |||
8742 | FSBX | 2000 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 4400 |
8743 | FSBXW | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
8744 | FSCAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
8745 | FSCGX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 23.01 | 0 |
8746 | FSCHX | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 37.63 | 0 |
8747 | FSCI | 100 | 76.0000 | 77.5000 | 77.5000 | 76.0000 | 75.0000 | 77.5000 | 300 |
8748 | FSCMX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
8749 | FSCN | 0 | 0 | ||||||
8750 | FSCNY | 20000 | 9 11/16 | 10 1/8 | 10 1/8 | 9 5/8 | 9 5/8 | 9 7/8 | 135600 |
8751 | FSCO | 100 | 35 | 34 3/4 | 35 1/4 | 34 1/2 | 34 3/4 | 35 | 240400 |
8752 | FSCOP | 0 | 0 | ||||||
8753 | FSCPX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.49 | 0 |
8754 | FSCR | 200 | 20 1/2 | 20 1/2 | 22 3/4 | 0 | |||
8755 | FSCS | 0 | 0 | ||||||
8756 | FSCSX | 0 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 32.51 | 0 |
8757 | FSCX | 1000 | 5 | 4 7/8 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 12900 |
8758 | FSDAX | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 25.19 | 0 |
8759 | FSDCX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.53 | 0 |
8760 | FSDK | 0 | 0 | ||||||
8761 | FSDPX | 0 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 25.22 | 0 |
8762 | FSEA | 0 | 0 | ||||||
8763 | FSEAX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.26 | 0 |
8764 | FSEIX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
8765 | FSELX | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 24.10 | 0 |
8766 | FSEN | 0 | 0 | ||||||
8767 | FSENX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 19.26 | 0 |
8768 | FSEQX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 |
8769 | FSESX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.39 | 0 |
8770 | FSEVX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
8771 | FSFC | 800 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 3/4 | 18 1/4 | 1400 |
8772 | FSFI | 300 | 12 5/8 | 12 3/4 | 12 7/8 | 12 5/8 | 12 5/8 | 13 | 22300 |
8773 | FSFLX | 0 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0 |
8774 | FSFSX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 |
8775 | FSFT | 3000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 9000 |
8776 | FSFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.97 | 3.01 | 5655 |
8777 | FSGIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
8778 | FSGSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 |
8779 | FSGVX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
8780 | FSGXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.73 | 4.85 | 883 |
8781 | FSH | 400 | 33 3/4 | 34 1/8 | 34 3/8 | 0 | |||
8782 | FSHBX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 |
8783 | FSHCX | 0 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 27.36 | 0 |
8784 | FSHIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
8785 | FSHOX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 19.42 | 0 |
8786 | FSHSX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
8787 | FSHWX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
8788 | FSI | 3000 | 49 | 49 | 49 | 49 | 48 1/2 | 49 1/2 | 3000 |
8789 | FSIAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.45 | 0 |
8790 | FSIBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
8791 | FSIEX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 |
8792 | FSIGX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 |
8793 | FSII | 500 | 15 1/2 | 15 1/2 | 15 3/4 | 15 | 15 | 15 1/2 | 283700 |
8794 | FSIMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
8795 | FSINX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
8796 | FSISX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 |
8797 | FSIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.17 | 5.30 | 15267 |
8798 | FSJXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.21 | 3.26 | 5012 |
8799 | FSKIX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 |
8800 | FSL | 3000 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 1/4 | 1 7/16 | 3000 |
8801 | FSLA | 1800 | 16 1/4 | 16 | 16 1/2 | 0 | |||
8802 | FSLBX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.22 | 0 |
8803 | FSLEX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.47 | 0 |
8804 | FSLN | 1600 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
8805 | FSLSX | 0 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 25.52 | 0 |
8806 | FSM | 1000 | 11 | 0 | |||||
8807 | FSMAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.34 | 0 |
8808 | FSMCX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.93 | 0 |
8809 | FSMIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
8810 | FSMKX | 0 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0 |
8811 | FSMO | 0 | 0 | ||||||
8812 | FSMXX | 0 | 0 | ||||||
8813 | FSN | 2100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 2600 | ||
8814 | FSNGX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.48 | 0 |
8815 | FSNJ | 2000 | 15 7/8 | 16 | 16 3/4 | 0 | |||
8816 | FSNM | 500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 1/4 | 12 | 1500 |
8817 | FSNMX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
8818 | FSNR | 100 | 11 7/8 | 12 | 12 | 11 7/8 | 11 7/8 | 12 1/8 | 14100 |
8819 | FSNXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.13 | 3.18 | 6611 |
8820 | FSNYX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
8821 | FSOTX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.64 | 0 |
8822 | FSPBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 13.23 | 0 |
8823 | FSPCX | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 26.14 | 0 |
8824 | FSPFX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 21.36 | 0 |
8825 | FSPG | 100 | 18 1/4 | 18 | 19 | 0 | |||
8826 | FSPHX | 0 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 97.73 | 0 |
8827 | FSPTX | 0 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 48.59 | 0 |
8828 | FSPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.10 | 3.15 | 13092 |
8829 | FSQBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 |
8830 | FSQGX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.72 | 0 |
8831 | FSR | 1000 | 38 1/2 | 38 3/4 | 38 3/4 | 38 1/2 | 38 3/8 | 38 7/8 | 2000 |
8832 | FSRBX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 22.41 | 0 |
8833 | FSRC | 0 | 0 | ||||||
8834 | FSRFX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 21.06 | 0 |
8835 | FSRP | 0 | 0 | ||||||
8836 | FSRPX | 0 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 26.15 | 0 |
8837 | FSRPZ | 400 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 41 1/4 | 900 |
8838 | FSRT | 0 | 0 | ||||||
8839 | FSRV | 0 | 0 | ||||||
8840 | FSRVF | 200 | 4 1/8 | 3 5/8 | 4 1/4 | 0 | |||
8841 | FSS | 200 | 24 3/8 | 24 1/8 | 24 1/2 | 0 | |||
8842 | FSSB | 500 | 12 | 12 | 13 | 0 | |||
8843 | FST | 0 | 3654.90 | 3654.80 | 3659.60 | 3649.50 | 0 | ||
8844 | FSTBX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 |
8845 | FSTCX | 0 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 45.53 | 0 |
8846 | FSTEX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
8847 | FSTFX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
8848 | FSTGX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
8849 | FSTH | 1400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 4400 |
8850 | FSTIX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 |
8851 | FSTKX | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0 |
8852 | FSTM | 0 | 0 | ||||||
8853 | FSTMQ | 10000 | 0.3750 | 0.5000 | 0.5000 | 0.3125 | 0.3125 | 0.5000 | 99000 |
8854 | FSTRA | 8000 | 3 15/16 | 3 13/16 | 3 15/16 | 3 13/16 | 3 13/16 | 4 | 15500 |
8855 | FSTUX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
8856 | FSTXX | 0 | 0 | ||||||
8857 | FSUPY | 0 | 0 | ||||||
8858 | FSURY | 0 | 0 | ||||||
8859 | FSUTX | 0 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 44.51 | 0 |
8860 | FSUXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.27 | 5.41 | 7993 |
8861 | FSVB | 2000 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 7000 |
8862 | FSVC | 0 | 0 | ||||||
8863 | FSVF | 1000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 3000 | ||
8864 | FSVLX | 0 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 31.42 | 0 |
8865 | FSVP | 200 | 2 | 2 | 2 | 2 | 1 7/8 | 2 | 200 |
8866 | FSX | 0 | 365.49 | 365.48 | 365.96 | 364.95 | 0 | ||
8867 | FT | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/4 | 1000 |
8868 | FTAB | 1600 | 5.2500 | 0 | |||||
8869 | FTAGX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
8870 | FTAR | 0 | 0 | ||||||
8871 | FTASX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
8872 | FTAZX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.89 | 0 |
8873 | FTBBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
8874 | FTBDX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
8875 | FTBIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
8876 | FTBRX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.07 | 0 |
8877 | FTBSX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
8878 | FTC | 1500 | 2 | 1 7/8 | 2 | 1 7/8 | 1 5/8 | 2 | 3500 |
8879 | FTCG | 3100 | 18 3/8 | 18 | 19 1/4 | 0 | |||
8880 | FTCHX | 0 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0 |
8881 | FTCN | 1000 | 0.5625 | 0.0625 | 2.5000 | 0 | |||
8882 | FTCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.33 | 3.39 | 20615 |
8883 | FTD | 900 | 15 5/8 | 0 | |||||
8884 | FTDXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.00 | 5.13 | 10785 |
8885 | FTEC | 200 | 1 13/32 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 13/32 | 47100 |
8886 | FTEK | 0 | 0 | ||||||
8887 | FTEKF | 5000 | 4 29/32 | 4 7/8 | 4 15/16 | 0 | |||
8888 | FTEL | 1000 | 0.9375 | 0.9687 | 1.0000 | 0.9375 | 0.9687 | 1.0000 | 44900 |
8889 | FTEN | 100 | 58 3/4 | 58 1/4 | 58 3/4 | 58 1/4 | 58 1/4 | 58 3/4 | 47000 |
8890 | FTET | 5000 | 19/32 | 19/32 | 21/32 | 0 | |||
8891 | FTEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.07 | 3.11 | 37393 |
8892 | FTF | 1000 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 5/8 | 13 3/4 | 3500 |
8893 | FTFC | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 1300 |
8894 | FTFIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.85 | 0 |
8895 | FTFMX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
8896 | FTFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.12 | 3.17 | 8712 |
8897 | FTGAX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.43 | 0 |
8898 | FTGFX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 |
8899 | FTGIX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
8900 | FTHC | 1000 | 1.5000 | 1.3750 | 1.8750 | 0 | |||
8901 | FTHR | 200 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 3400 |
8902 | FTHRX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
8903 | FTHYX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.16 | 0 |
8904 | FTI | 0 | 3654.90 | 3646.50 | 3659.60 | 3645.30 | 0 | ||
8905 | FTIBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
8906 | FTIFF | 0 | 0 | ||||||
8907 | FTIFX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 |
8908 | FTIIX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.88 | 0 |
8909 | FTINX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
8910 | FTITX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.68 | 0 |
8911 | FTKV | 0 | 0.0100 | 0.1000 | 0 | ||||
8912 | FTKVU | 0 | 0 | ||||||
8913 | FTL | 100 | 23 7/8 | 24 1/4 | 24 1/4 | 23 7/8 | 23 3/4 | 23 7/8 | 3300 |
8914 | FTLAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.56 | 0 |
8915 | FTMIX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.55 | 0 |
8916 | FTMNX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 |
8917 | FTMXF | 0 | 0 | ||||||
8918 | FTMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.65 | 2.68 | 1636 |
8919 | FTNCX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
8920 | FTNLX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 |
8921 | FTNTX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.68 | 0 |
8922 | FTNYX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.47 | 0 |
8923 | FTOIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.79 | 0 |
8924 | FTOK | 0 | 0 | ||||||
8925 | FTORX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.85 | 0 |
8926 | FTOXX | 0 | 0 | ||||||
8927 | FTPAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.89 | 0 |
8928 | FTPC | 0 | 0 | ||||||
8929 | FTPS | 1000 | 12 1/8 | 12 | 12 1/8 | 11 5/8 | 12 | 12 1/8 | 1106100 |
8930 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | |||
8931 | FTR | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 30 1/4 | 200 |
8932 | FTREX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
8933 | FTRNX | 0 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0 |
8934 | FTRXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.05 | 5.15 | 1773 |
8935 | FTSB | 300 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
8936 | FTSP | 500 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/4 | 23400 |
8937 | FTSSX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 |
8938 | FTTA | 1000 | 0.8125 | 0.8125 | 1.0000 | 0 | |||
8939 | FTTMX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.65 | 0 |
8940 | FTTR | 2500 | 3/8 | 5/16 | 13/32 | 0 | |||
8941 | FTU | 100 | 51 7/8 | 51 7/8 | 52 | 51 3/4 | 51 3/4 | 52 1/8 | 2400 |
8942 | FTUB | 0 | 0 | ||||||
8943 | FTUC | 0 | 0 | ||||||
8944 | FTUG | 0 | 0 | ||||||
8945 | FTUO | 0 | 0 | ||||||
8946 | FTUR | 0 | 0 | ||||||
8947 | FTUpB | 200 | 56 1/8 | 0 | |||||
8948 | FTUpD | 0 | 96 | 95 | 97 1/2 | 0 | |||
8949 | FTUpE | 0 | 0 | ||||||
8950 | FTUpF | 32900 | 25 45/64 | 0 | |||||
8951 | FTVAX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
8952 | FTX | 100 | 36 5/8 | 35 3/8 | 35 7/8 | 0 | |||
8953 | FTXTX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.14 | 0 |
8954 | FTXXX | 0 | 0 | ||||||
8955 | FUBC | 500 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 8 1/4 | 6300 |
8956 | FUGXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.78 | 4.89 | 738 |
8957 | FUIAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.70 | 0 |
8958 | FUJHY | 0 | 0 | ||||||
8959 | FUJI | 0 | 0 | ||||||
8960 | FUJIY | 200 | 59 3/4 | 59 1/2 | 60 1/4 | 59 1/4 | 59 1/4 | 59 5/8 | 6400 |
8961 | FULC | 0 | 0 | ||||||
8962 | FULCF | 100 | 29 | 27 | 29 | 26 3/4 | 27 3/4 | 29 | 23200 |
8963 | FULL | 900 | 34 3/4 | 34 5/8 | 35 | 34 1/2 | 34 1/2 | 35 1/2 | 2200 |
8964 | FULT | 300 | 21 1/8 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 2600 |
8965 | FUMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.19 | 5.33 | 1699 |
8966 | FUN | 500 | 36 7/8 | 37 | 37 | 36 7/8 | 36 3/4 | 37 1/4 | 2400 |
8967 | FUNC | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 16 1/2 | 500 |
8968 | FUND | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 15/16 | 4 1/8 | 700 |
8969 | FUNN | 1000 | 4 9/16 | 4 9/16 | 4 3/4 | 4 9/16 | 4 9/16 | 4 3/4 | 14700 |
8970 | FUNXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 2.10 | 2.13 | 971 |
8971 | FUPT | 100 | 0.1875 | 0 | |||||
8972 | FUR | 600 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | |||
8973 | FURA | 0 | 0 | ||||||
8974 | FURAQ | 0 | 0 | ||||||
8975 | FURN | 100 | 0.5625 | 0.5625 | 1.0625 | 0 | |||
8976 | FUS | 3500 | 42 7/8 | 42 3/4 | 42 7/8 | 42 3/4 | 42 5/8 | 43 1/8 | 7400 |
8977 | FUSA | 3000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 5300 |
8978 | FUSAW | 100 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | |||
8979 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | |||
8980 | FUSBX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
8981 | FUSC | 1200 | 16 3/4 | 15 1/2 | 17 1/2 | 0 | |||
8982 | FUSCX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
8983 | FUSE | 40000 | 14 15/16 | 15 3/8 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 236900 |
8984 | FUSEX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 |
8985 | FUSGX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.34 | 0 |
8986 | FUSIX | 0 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0 |
8987 | FUSMX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
8988 | FUSN | 1000 | 23 3/4 | 23 1/2 | 24 1/4 | 22 3/4 | 22 3/4 | 23 3/4 | 65500 |
8989 | FUSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.59 | 4.69 | 5899 |
8990 | FUSp | 100 | 39 | 0 | |||||
8991 | FUSpR | 0 | 0 | ||||||
8992 | FUTA | 0 | 0 | ||||||
8993 | FUTI | 0 | 0 | ||||||
8994 | FUTR | 1200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 1200 |
8995 | FUTU | 100 | 0.7500 | 0 | |||||
8996 | FUTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.84 | 4.96 | 10873 |
8997 | FVAL | 1000 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.5000 | 8.7500 | 1000 |
8998 | FVATX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.20 | 0 |
8999 | FVB | 100 | 39 1/2 | 39 7/8 | 40 1/4 | 0 | |||
9000 | FVCO | 0 | 0 | ||||||
9001 | FVNB | 700 | 23 3/4 | 22 1/2 | 24 1/2 | 0 | |||
9002 | FVRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.94 | 5.06 | 2457 |
9003 | FVS | 0 | 56.46 | 0 | |||||
9004 | FVTR | 2700 | 6.1250 | 5.6250 | 6.5000 | 0 | |||
9005 | FVX | 0 | 54.63 | 54.85 | 55.00 | 54.56 | 0 | ||
9006 | FW | 0 | 0 | ||||||
9007 | FWAS | 200 | 15.0000 | 0 | |||||
9008 | FWAT | 150000 | 0.0025 | 0.0025 | 0.0100 | 0 | |||
9009 | FWBB | 300 | 2.5000 | 2.0000 | 4.0000 | 0 | |||
9010 | FWBI | 1000 | 27 | 27 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/2 | 2900 |
9011 | FWC | 100 | 43 1/2 | 43 7/8 | 43 7/8 | 43 1/2 | 43 3/8 | 43 3/4 | 300 |
9012 | FWCC | 3400 | 29.5000 | 0 | |||||
9013 | FWCI | 0 | 0 | ||||||
9014 | FWEH | 5000 | 5.6250 | 5.5000 | 6.0000 | 5.5000 | 5.5000 | 8.2500 | 7000 |
9015 | FWGBX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0 |
9016 | FWGGX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.65 | 0 |
9017 | FWGHX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0 |
9018 | FWGO | 30000 | 0.3900 | 0.3125 | 0.4062 | 0 | |||
9019 | FWIAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.42 | 0 |
9020 | FWLEX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 |
9021 | FWNC | 100 | 30 1/4 | 30 1/2 | 30 1/2 | 30 1/4 | 30 | 30 1/2 | 1600 |
9022 | FWSH | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 2000 |
9023 | FWSHP | 100 | 23 1/4 | 22 1/4 | 23 1/4 | 0 | |||
9024 | FWUEX | 0 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0 |
9025 | FWV | 102 | 20 7/8 | 0 | |||||
9026 | FWWB | 1000 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/4 | 13 3/8 | 79400 |
9027 | FWWFX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
9028 | FWWGX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 |
9029 | FXAIF | 0 | 0 | ||||||
9030 | FXBC | 5000 | 5 3/8 | 4 3/4 | 5 3/4 | 0 | |||
9031 | FXCM | 2000 | 0.1300 | 0.1300 | 0.3125 | 0 | |||
9032 | FXCTX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.50 | 0 |
9033 | FXCXX | 0 | 0 | ||||||
9034 | FXGW | 500 | 2.7500 | 1.7500 | 3.0000 | 0 | |||
9035 | FXHC | 332000 | 0.0001 | 0 | |||||
9036 | FXIC | 5000 | 0.1250 | 0.0937 | 0.2500 | 0 | |||
9037 | FXINX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.32 | 0 |
9038 | FXN | 400 | 38 | 37 5/8 | 38 3/8 | 0 | |||
9039 | FXNCX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.33 | 0 |
9040 | FYBR | 2000 | 0.0001 | 0 | |||||
9041 | FYII | 0 | 0 | ||||||
9042 | FYNI | 1000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 3000 |
9043 | FYTK | 0 | 0 | ||||||
9044 | FYTKU | 0 | 0 | ||||||
9045 | Fp | 100 | 89 3/4 | 90 7/8 | 91 5/8 | 0 | |||
9046 | FpB | 1000 | 27 5/8 | 27 1/2 | 27 5/8 | 27 1/2 | 20100 | ||
9047 | FpBw | 0 | 0 | ||||||
9048 | FpT | 4800 | 27 29/64 | 27 5/8 | 27 5/8 | 27 3/8 | 31500 | ||
9049 | G | 100 | 51 7/8 | 52 5/8 | 52 5/8 | 51 1/2 | 51 5/8 | 52 | 1200 |
9050 | G.A | 0 | 0 | ||||||
9051 | G.ADO | 0 | 0 | ||||||
9052 | G.AEG | 0 | 0 | ||||||
9053 | G.AFI | 0 | 0 | ||||||
9054 | G.AGG | 0 | 0 | ||||||
9055 | G.ALL | 0 | 0 | ||||||
9056 | G.ASK | 0 | 0 | ||||||
9057 | G.AUD | 0 | 0 | ||||||
9058 | G.B | 0 | 0 | ||||||
9059 | G.BAS | 0 | 0 | ||||||
9060 | G.BAY | 0 | 0 | ||||||
9061 | G.BBC | 0 | 0 | ||||||
9062 | G.BHW | 0 | 0 | ||||||
9063 | G.BIL | 0 | 0 | ||||||
9064 | G.BMW | 0 | 0 | ||||||
9065 | G.BOE | 0 | 0 | ||||||
9066 | G.BOS | 0 | 0 | ||||||
9067 | G.BRI | 0 | 0 | ||||||
9068 | G.BRT | 0 | 0 | ||||||
9069 | G.BUR | 0 | 0 | ||||||
9070 | G.BVM | 0 | 0 | ||||||
9071 | G.BVU | 0 | 0 | ||||||
9072 | G.BWK | 0 | 0 | ||||||
9073 | G.CBK | 0 | 0 | ||||||
9074 | G.CGU | 0 | 0 | ||||||
9075 | G.CMP | 0 | 0 | ||||||
9076 | G.DAI | 0 | 0 | ||||||
9077 | G.DBC | 0 | 0 | ||||||
9078 | G.DBK | 0 | 0 | ||||||
9079 | G.DGS | 0 | 0 | ||||||
9080 | G.DID | 0 | 0 | ||||||
9081 | G.DOU | 0 | 0 | ||||||
9082 | G.DPF | 0 | 0 | ||||||
9083 | G.DRS | 0 | 0 | ||||||
9084 | G.DTL | 0 | 0 | ||||||
9085 | G.ECM | 0 | 0 | ||||||
9086 | G.FKR | 0 | 0 | ||||||
9087 | G.FOR | 0 | 0 | ||||||
9088 | G.HEN | 0 | 0 | ||||||
9089 | G.HFA | 0 | 0 | ||||||
9090 | G.HOT | 0 | 0 | ||||||
9091 | G.HOZ | 0 | 0 | ||||||
9092 | G.KAR | 0 | 0 | ||||||
9093 | G.KFH | 0 | 0 | ||||||
9094 | G.KFW | 0 | 0 | ||||||
9095 | G.KLK | 0 | 0 | ||||||
9096 | G.LHA | 0 | 0 | ||||||
9097 | G.LTY | 0 | 0 | ||||||
9098 | G.MAN | 0 | 0 | ||||||
9099 | G.MET | 0 | 0 | ||||||
9100 | G.MMD | 0 | 0 | ||||||
9101 | G.MMW | 0 | 0 | ||||||
9102 | G.OKO | 0 | 0 | ||||||
9103 | G.PLK | 0 | 0 | ||||||
9104 | G.POR | 0 | 0 | ||||||
9105 | G.PRS | 0 | 0 | ||||||
9106 | G.PUM | 0 | 0 | ||||||
9107 | G.RWE | 0 | 0 | ||||||
9108 | G.RZE | 0 | 0 | ||||||
9109 | G.SAG | 0 | 0 | ||||||
9110 | G.SCH | 0 | 0 | ||||||
9111 | G.SIE | 0 | 0 | ||||||
9112 | G.SPH | 0 | 0 | ||||||
9113 | G.THY | 0 | 0 | ||||||
9114 | G.TWA | 0 | 0 | ||||||
9115 | G.VEB | 0 | 0 | ||||||
9116 | G.VIA | 0 | 0 | ||||||
9117 | G.VOW | 0 | 0 | ||||||
9118 | G.WEL | 0 | 0 | ||||||
9119 | G.WLG | 0 | 0 | ||||||
9120 | G/WS | 0 | 0 | ||||||
9121 | GA | 900 | 1 | 0 | |||||
9122 | GAA | 0 | 229.40 | 227.68 | 229.51 | 226.65 | 0 | ||
9123 | GAAAX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.43 | 0 |
9124 | GAATX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
9125 | GAB | 1000 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/8 | 6500 |
9126 | GABAX | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
9127 | GABC | 100 | 31 1/4 | 30 | 32 1/2 | 0 | |||
9128 | GABCX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.93 | 0 |
9129 | GABDX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.31 | 0 |
9130 | GABEX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.30 | 0 |
9131 | GABGX | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0 |
9132 | GABSX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 19.11 | 0 |
9133 | GABTX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
9134 | GABVX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.33 | 0 |
9135 | GABXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.01 | 5.13 | 2622 |
9136 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | |||
9137 | GABrw | 0 | 3/64 | 5/16 | 0 | ||||
9138 | GACC | 2000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 12 1/4 | 11100 |
9139 | GACTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.62 | 0 |
9140 | GADZ | 1000 | 24 | 24 | 24 | 24 | 24 | 24 1/2 | 1000 |
9141 | GAEGX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.90 | 0 |
9142 | GAEIX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.65 | 0 |
9143 | GAEO | 1000 | 10 | 10 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 20700 |
9144 | GAF | 0 | 0 | ||||||
9145 | GAFP | 0 | 0 | ||||||
9146 | GAGC | 0 | 0.5000 | 1.5000 | 0 | ||||
9147 | GAGCX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
9148 | GAGIX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.92 | 0 |
9149 | GAGLX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14.11 | 0 |
9150 | GAHQX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.20 | 0 |
9151 | GAIEX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.92 | 0 |
9152 | GAIN | 3000 | 6.2500 | 0 | |||||
9153 | GAIT | 2000 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | |||
9154 | GAL | 500 | 11 | 10 3/8 | 10 3/4 | 0 | |||
9155 | GALBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.74 | 0 |
9156 | GALEX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.05 | 0 |
9157 | GALX | 2900 | 17/32 | 15/32 | 17/32 | 15/32 | 1/2 | 17/32 | 83200 |
9158 | GALp | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 400 | ||
9159 | GAM | 500 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/4 | 500 |
9160 | GAMB | 0 | 0 | ||||||
9161 | GAMBY | 200 | 23 1/4 | 23 1/8 | 23 1/4 | 23 1/8 | 23 1/8 | 23 1/4 | 800 |
9162 | GAME | 600 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 600 |
9163 | GAMI | 200 | 48 3/4 | 45 | 48 3/4 | 0 | |||
9164 | GAMNX | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 22.60 | 0 |
9165 | GAN | 900 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 900 | ||
9166 | GAND | 0 | 0 | ||||||
9167 | GANDF | 200 | 14 9/16 | 14 1/8 | 14 3/4 | 13 7/8 | 14 3/8 | 14 5/8 | 1747200 |
9168 | GANYX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.28 | 0 |
9169 | GAP | 200 | 21 1/2 | 19 3/8 | 19 7/8 | 0 | |||
9170 | GAPCX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 18.23 | 0 |
9171 | GARB | 5000 | 0.3125 | 0.2500 | 0.3750 | 0 | |||
9172 | GARCF | 0 | 0 | ||||||
9173 | GARD | 4000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
9174 | GARM | 1000 | 0.0500 | 0.0500 | 0.1500 | 0 | |||
9175 | GARN | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 3/4 | 1000 |
9176 | GARRA | 8600 | 3.0000 | 2.7500 | 3.2500 | 0 | |||
9177 | GART | 4000 | 44 | 42 1/2 | 44 | 42 | 43 1/4 | 43 3/4 | 368000 |
9178 | GARZ | 300 | 0.4375 | 0 | |||||
9179 | GAS | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 1/8 | 26 1/2 | 800 |
9180 | GASEX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.99 | 0 |
9181 | GASFX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
9182 | GASI | 200 | 23 1/4 | 23 1/8 | 23 1/4 | 22 7/8 | 23 | 23 1/4 | 18800 |
9183 | GASIG | 6 | 152 1/2 | 190 | 200 | 0 | |||
9184 | GASS | 2000 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 15500 |
9185 | GASSP | 1000 | 4 1/4 | 3 3/4 | 5 1/4 | 0 | |||
9186 | GASSW | 5500 | 3/16 | 3/16 | 3/8 | 0 | |||
9187 | GASTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.51 | 0 |
9188 | GATE | 4800 | 22 5/16 | 22 | 22 3/8 | 21 1/2 | 22 1/4 | 22 3/8 | 819500 |
9189 | GATEX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 |
9190 | GATGX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
9191 | GATV | 5000 | 7.5000 | 7.7500 | 7.7500 | 7.5000 | 7.2500 | 7.7500 | 8000 |
9192 | GATXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.61 | 4.72 | 3299 |
9193 | GAU | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | |||
9194 | GAX | 0 | 227.79 | 225.79 | 228.25 | 224.87 | 0 | ||
9195 | GBC | 700 | 28 | 28 | 28 1/4 | 28 | 28 | 28 1/2 | 1800 |
9196 | GBCB | 5500 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/4 | 17 3/4 | 5500 |
9197 | GBCI | 1200 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1200 | ||
9198 | GBCL | 1000 | 1.5000 | 1.0000 | 1.8750 | 0 | |||
9199 | GBCS | 10000 | 1/4 | 7/32 | 9/32 | 0 | |||
9200 | GBCT | 1300 | 9 5/16 | 9 1/4 | 9 1/2 | 0 | |||
9201 | GBDC | 100 | 0.5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 100 |
9202 | GBE | 600 | 1 7/8 | 2 3/8 | 2 3/4 | 0 | |||
9203 | GBF | 200 | 6 | 9 1/8 | 9 7/8 | 0 | |||
9204 | GBFAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 |
9205 | GBFBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
9206 | GBFC | 100 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 7/8 | 2300 |
9207 | GBFP | 500 | 16.0000 | 0 | |||||
9208 | GBGIX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 |
9209 | GBGR | 10000 | 0.0050 | 0 | |||||
9210 | GBHLY | 0 | 0 | ||||||
9211 | GBI | 500 | 16 3/4 | 18 1/4 | 18 3/4 | 0 | |||
9212 | GBIT | 300 | 5.1250 | 4.5000 | 5.1250 | 0 | |||
9213 | GBIZ | 200 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 10 | 4900 |
9214 | GBL | 1200 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 1200 | ||
9215 | GBLP | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.5000 | 5000 |
9216 | GBLS | 200 | 19.0000 | 0 | |||||
9217 | GBLV | 35000 | 0.0312 | 0.0200 | 0.0300 | 0 | |||
9218 | GBMT | 10000 | 0.0700 | 0.0700 | 0.0730 | 0.0700 | 0.0700 | 0.1100 | 42400 |
9219 | GBNC | 800 | 4.2500 | 4.0000 | 5.0000 | 0 | |||
9220 | GBND | 1500 | 20 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 2300 |
9221 | GBNDX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.62 | 0 |
9222 | GBP | 500 | 22 7/8 | 22 7/8 | 23 | 22 7/8 | 22 5/8 | 22 7/8 | 1100 |
9223 | GBPW | 100 | 7 3/4 | 7 3/8 | 7 1/2 | 0 | |||
9224 | GBSE | 0 | 0 | ||||||
9225 | GBSEU | 0 | 0 | ||||||
9226 | GBSEW | 0 | 0 | ||||||
9227 | GBT.A | 0 | 0 | ||||||
9228 | GBTE | 2000 | 0.1800 | 0.1400 | 0.1800 | 0 | |||
9229 | GBTFX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0 |
9230 | GBTR | 100 | 56.5000 | 0 | |||||
9231 | GBTV | 0 | 0 | ||||||
9232 | GBTVK | 500 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 4700 |
9233 | GBTVP | 200 | 51 3/4 | 50 | 51 1/2 | 0 | |||
9234 | GBTX | 0 | 0 | ||||||
9235 | GBTXF | 0 | 0 | ||||||
9236 | GBUG | 1500 | 0.0010 | 0 | |||||
9237 | GBX | 100 | 11 3/8 | 0 | |||||
9238 | GBYLF | 0 | 0 | ||||||
9239 | GC | 300 | 14 1/4 | 14 | 14 5/8 | 0 | |||
9240 | GCABX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 |
9241 | GCABY | 2000 | 13 | 13 3/8 | 13 3/8 | 13 | 12 7/8 | 13 | 31600 |
9242 | GCAM | 200 | 7 1/8 | 0 | |||||
9243 | GCAMU | 100 | 7 1/4 | 0 | |||||
9244 | GCAMW | 1000 | 1/16 | 1/16 | 1/8 | 0 | |||
9245 | GCATX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.50 | 0 |
9246 | GCAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.75 | 2.79 | 4573 |
9247 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | |||
9248 | GCBLX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
9249 | GCBTX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
9250 | GCC | 300 | 8 5/8 | 8 1/4 | 8 5/8 | 0 | |||
9251 | GCCC | 2000 | 0.5000 | 0.2500 | 0.5000 | 0 | |||
9252 | GCCO | 500 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 30 1/4 | 900 |
9253 | GCDV | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
9254 | GCER | 1000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0600 | 1000 |
9255 | GCH | 700 | 16 5/8 | 16 1/8 | 16 5/8 | 0 | |||
9256 | GCHC | 10000 | 1.6250 | 1.6250 | 1.6562 | 1.6250 | 1.3750 | 1.7500 | 42200 |
9257 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
9258 | GCHI | 9000 | 11 1/8 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 49300 |
9259 | GCI | 300 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 59 7/8 | 60 3/4 | 300 |
9260 | GCIL | 0 | 0 | ||||||
9261 | GCM | 500 | 11 15/16 | 12 1/16 | 12 1/16 | 11 15/16 | 11 7/8 | 12 1/8 | 1500 |
9262 | GCMXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.98 | 5.11 | 709 |
9263 | GCO | 500 | 3 7/8 | 3 5/8 | 4 | 0 | |||
9264 | GCOO | 0 | 0 | ||||||
9265 | GCOR | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 | 100 |
9266 | GCR | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 11/16 | 8 | 1000 |
9267 | GCR.W | 0 | 0 | ||||||
9268 | GCR/WS | 500 | 7 1/2 | 0 | |||||
9269 | GCRE | 0 | 0 | ||||||
9270 | GCREF | 100 | 22 1/8 | 21 5/8 | 22 3/8 | 21 5/8 | 22 1/8 | 22 1/4 | 25500 |
9271 | GCS | 1900 | 17 1/4 | 0 | |||||
9272 | GCSHU | 0 | 0 | ||||||
9273 | GCSR | 5000 | 0.0200 | 0.0100 | 0.0500 | 0 | |||
9274 | GCT | 500 | 5 1/4 | 0 | |||||
9275 | GCTY | 0 | 0 | ||||||
9276 | GCV | 700 | 10 7/8 | 10 1/4 | 10 5/8 | 0 | |||
9277 | GCX | 200 | 32 3/4 | 33 3/4 | 34 1/2 | 0 | |||
9278 | GD | 100 | 60 1/2 | 58 1/4 | 59 | 0 | |||
9279 | GDC | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/2 | 300 |
9280 | GDCO | 0 | 0 | ||||||
9281 | GDF | 600 | 12 1/8 | 12 | 12 1/8 | 12 | 700 | ||
9282 | GDF.A | 0 | 0 | ||||||
9283 | GDFI | 1700 | 0.1300 | 0.2100 | 0.2100 | 0.1250 | 0.1400 | 0.1900 | 193100 |
9284 | GDFIW | 10000 | 0.0400 | 0.0300 | 0.0800 | 0 | |||
9285 | GDFT | 4000 | 0.0100 | 0 | |||||
9286 | GDFY | 0 | 0 | ||||||
9287 | GDGAX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
9288 | GDIC | 8000 | 0.0001 | 0 | |||||
9289 | GDL.A | 0 | 0 | ||||||
9290 | GDLEW | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 4000 |
9291 | GDMI | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 | 19 | 19 1/4 | 6400 |
9292 | GDMK | 700 | 17 1/4 | 17 | 17 1/4 | 17 | 17 | 17 1/2 | 2600 |
9293 | GDP | 1000 | 15/16 | 3/4 | 1 1/16 | 0 | |||
9294 | GDPA | 0 | 0 | ||||||
9295 | GDPAP | 100 | 6 7/8 | 7 | 7 3/8 | 0 | |||
9296 | GDRI | 2500 | 0.6875 | 0.6875 | 0.7187 | 0.6875 | 0.6250 | 0.7500 | 5000 |
9297 | GDS.A | 0 | 0 | ||||||
9298 | GDS.B | 0 | 0 | ||||||
9299 | GDSC | 0 | 0 | ||||||
9300 | GDT | 200 | 41 1/2 | 41 1/2 | 41 1/2 | 41 3/8 | 41 | 41 1/2 | 1500 |
9301 | GDTD | 0 | 0 | ||||||
9302 | GDTN | 0 | 0 | ||||||
9303 | GDUN | 0 | 0 | ||||||
9304 | GDVMQ | 0 | 0 | ||||||
9305 | GDVS | 1000 | 12 | 12 | 12 | 12 | 12 | 13 | 1000 |
9306 | GDW | 100 | 54 7/8 | 53 1/8 | 53 1/2 | 0 | |||
9307 | GDX | 0 | 0 | ||||||
9308 | GDX.A | 0 | 0 | ||||||
9309 | GDX/A | 100 | 10 5/8 | 0 | |||||
9310 | GDXA | 0 | 0 | ||||||
9311 | GDYN | 100 | 11 3/8 | 11 3/8 | 11 3/4 | 0 | |||
9312 | GDYS | 2000 | 7 7/8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 23700 |
9313 | GE | 100 | 70 1/4 | 70 3/4 | 70 7/8 | 70 | 70 1/8 | 70 1/2 | 7200 |
9314 | GEACF | 0 | 0 | ||||||
9315 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | |||
9316 | GECM | 2000 | 5 1/8 | 5 | 5 1/8 | 4 13/16 | 4 15/16 | 5 1/8 | 32600 |
9317 | GECO | 5000 | 0.4375 | 0.4062 | 0.5000 | 0 | |||
9318 | GEEDX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 |
9319 | GEEIX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 |
9320 | GEENW | 0 | 0 | ||||||
9321 | GEEQX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 |
9322 | GEER | 500 | 5 | 4 3/4 | 5 1/8 | 4 1/2 | 4 7/8 | 5 1/4 | 11800 |
9323 | GEFIX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
9324 | GEG/WS | 0 | 1/2 | 1 | 0 | ||||
9325 | GEGEX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0 |
9326 | GEGP | 2500 | 2 1/8 | 2 | 2 1/8 | 0 | |||
9327 | GEGPW | 1800 | 9/16 | 5/8 | 15/16 | 0 | |||
9328 | GEGTX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 |
9329 | GEHL | 300 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 300 |
9330 | GEIDX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 |
9331 | GEII | 15000 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | 15000 | ||
9332 | GEITX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
9333 | GELW | 500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 1.0625 | 500 |
9334 | GELX | 1500 | 12 3/4 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 23100 |
9335 | GEM | 1000 | 10 3/4 | 10 3/4 | 11 3/8 | 0 | |||
9336 | GEMBX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
9337 | GEMC | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 7/16 | 10500 |
9338 | GEMS | 100 | 33 3/4 | 35 | 35 | 33 1/4 | 33 1/2 | 33 3/4 | 317600 |
9339 | GEMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.20 | 5.34 | 844 |
9340 | GEN | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 5/8 | 500 |
9341 | GENB | 0 | 0 | ||||||
9342 | GENBA | 700 | 45.5000 | 0 | |||||
9343 | GENBB | 300 | 45 | 45 | 47 3/4 | 0 | |||
9344 | GEND | 0 | 0 | ||||||
9345 | GENE | 500 | 9 | 8 1/2 | 9 1/8 | 8 3/8 | 8 3/4 | 9 | 53700 |
9346 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | |||
9347 | GENI | 0 | 0 | ||||||
9348 | GENIW | 1500 | 17 | 17 | 17 | 17 | 16 1/2 | 17 | 2500 |
9349 | GENIZ | 5000 | 53 1/2 | 54 1/2 | 54 1/2 | 52 3/4 | 53 | 53 3/4 | 81400 |
9350 | GENZ | 800 | 63 | 61 | 63 1/2 | 61 | 62 3/4 | 63 1/2 | 399700 |
9351 | GENZL | 15000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 | 16 | 16 3/8 | 58900 |
9352 | GENZZ | 500 | 30 | 28 | 30 | 28 | 29 | 30 | 7800 |
9353 | GEO | 2000 | 6 7/8 | 7 3/8 | 7 5/8 | 0 | |||
9354 | GEOI | 1300 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
9355 | GEOK | 1300 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
9356 | GEOKC | 0 | 0 | ||||||
9357 | GEOW | 1100 | 1 5/32 | 1 5/32 | 1 5/32 | 1 5/32 | 1 | 1 5/32 | 1100 |
9358 | GEOX | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
9359 | GER | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 3/4 | 900 |
9360 | GESGX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 |
9361 | GESIX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0 |
9362 | GESJ | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
9363 | GESLX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
9364 | GESSX | 0 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0 |
9365 | GEST | 500 | 19 1/4 | 19 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 133300 |
9366 | GET | 400 | 26 7/8 | 24 3/4 | 25 1/8 | 0 | |||
9367 | GETE | 0 | 0 | ||||||
9368 | GETEX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
9369 | GETGX | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0 |
9370 | GETK | 1000 | 0.1000 | 0 | |||||
9371 | GEUBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
9372 | GEURX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.62 | 0 |
9373 | GEVTX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
9374 | GEWWX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
9375 | GF | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 3/8 | 1200 |
9376 | GFC | 0 | 0 | ||||||
9377 | GFCHX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 |
9378 | GFCO | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 21 1/2 | 23 1/2 | 400 |
9379 | GFD | 100 | 19 1/2 | 19 5/8 | 20 1/2 | 0 | |||
9380 | GFED | 2400 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | |||
9381 | GFF | 400 | 8 7/8 | 9 1/8 | 9 1/2 | 0 | |||
9382 | GFFpI | 1000 | 9 1/8 | 0 | |||||
9383 | GFI | 5000 | 3 3/8 | 3 3/8 | 4 3/8 | 0 | |||
9384 | GFID | 2400 | 1.0000 | 0 | |||||
9385 | GFII | 900 | 30 1/4 | 29 1/4 | 30 1/4 | 29 | 29 3/4 | 30 1/4 | 112500 |
9386 | GFIN | 500 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 4100 |
9387 | GFIX | 4000 | 0.0700 | 0.0400 | 0.0500 | 0 | |||
9388 | GFLS | 500 | 17.2500 | 16.7500 | 17.7500 | 0 | |||
9389 | GFMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.12 | 5.25 | 1479 |
9390 | GFS | 0 | 0 | ||||||
9391 | GFS.A | 0 | 0 | ||||||
9392 | GFS/A | 100 | 31 1/4 | 31 1/4 | 31 1/8 | 31 5/8 | 100 | ||
9393 | GFSA | 0 | 0 | ||||||
9394 | GFSAX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.40 | 0 |
9395 | GFSB | 100 | 20 | 20 | 20 | 20 | 19 1/4 | 20 | 100 |
9396 | GFSBX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
9397 | GFSI | 500 | 4.5000 | 4.2500 | 4.7500 | 0 | |||
9398 | GFSR | 15000 | 0.8125 | 0.8125 | 0.8125 | 0.7812 | 0.7500 | 0.8125 | 33100 |
9399 | GFSV | 0 | 0 | ||||||
9400 | GFVW | 200 | 3.0000 | 1.5000 | 3.0000 | 0 | |||
9401 | GFW | 800 | 2 5/8 | 2 | 2 3/4 | 0 | |||
9402 | GFWO | 1000 | 2 | 1 7/8 | 2 1/8 | 0 | |||
9403 | GFX | 1700 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 1700 | ||
9404 | GFY | 200 | 4 1/8 | 0 | |||||
9405 | GFZ | 500 | 4 1/4 | 4 3/8 | 4 1/2 | 0 | |||
9406 | GG | 0 | 0 | ||||||
9407 | GG.A | 0 | 0 | ||||||
9408 | GG/A | 2000 | 12 7/8 | 0 | |||||
9409 | GG/B | 200 | 12 5/8 | 0 | |||||
9410 | GGA | 0 | 0 | ||||||
9411 | GGB | 0 | 0 | ||||||
9412 | GGC | 1500 | 32 | 31 1/2 | 32 1/8 | 0 | |||
9413 | GGCC | 700 | 5 1/16 | 0 | |||||
9414 | GGCCU | 2000 | 5 1/2 | 0 | |||||
9415 | GGCCW | 2000 | 3/16 | 3/16 | 5/16 | 0 | |||
9416 | GGE | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 5/8 | 100 |
9417 | GGG | 600 | 28 5/8 | 28 3/8 | 28 7/8 | 0 | |||
9418 | GGGG | 0 | 0 | ||||||
9419 | GGGIX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.42 | 0 |
9420 | GGGw | 0 | 18 7/8 | 20 1/8 | 0 | ||||
9421 | GGHCX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 21.53 | 0 |
9422 | GGHI | 2500 | 2.2500 | 1.8750 | 2.2500 | 0 | |||
9423 | GGIBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 |
9424 | GGIFX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.40 | 0 |
9425 | GGINX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.34 | 0 |
9426 | GGIT | 100 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.8750 | 5.1250 | 17300 |
9427 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | |||
9428 | GGMN | 0 | 0 | ||||||
9429 | GGNS | 4000 | 7 3/4 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/4 | 7 7/8 | 88000 |
9430 | GGP | 200 | 21 1/8 | 19 7/8 | 21 7/8 | 0 | |||
9431 | GGRBX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 |
9432 | GGRIX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.95 | 0 |
9433 | GGSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.94 | 5.06 | 5200 |
9434 | GGT | 100 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | |||
9435 | GGTI | 100 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 2400 |
9436 | GGTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.08 | 5.21 | 6283 |
9437 | GGUY | 500 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 9400 |
9438 | GGWL | 0 | 0 | ||||||
9439 | GGWTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.52 | 0 |
9440 | GH | 3000 | 3 5/8 | 3 5/8 | 4 | 0 | |||
9441 | GHAAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.32 | 0 |
9442 | GHCI | 300 | 0.0100 | 0.0300 | 0.1000 | 0 | |||
9443 | GHGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.94 | 5.06 | 1279 |
9444 | GHI | 600 | 12 1/8 | 12 1/8 | 12 1/2 | 0 | |||
9445 | GHIAX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.33 | 0 |
9446 | GHIBX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
9447 | GHM | 200 | 16 1/8 | 0 | |||||
9448 | GHNW | 0 | 0 | ||||||
9449 | GHPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.05 | 5.18 | 19121 |
9450 | GHQTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
9451 | GHS | 100 | 16 3/8 | 16 3/8 | 16 3/4 | 0 | |||
9452 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | |||
9453 | GHTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.00 | 3.04 | 3866 |
9454 | GHV | 200 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 3/8 | 36 7/8 | 200 |
9455 | GHW | 200 | 9 | 8 1/4 | 8 3/4 | 0 | |||
9456 | GHX/WD | 0 | 0 | ||||||
9457 | GI | 200 | 12 | 11 5/8 | 12 1/4 | 0 | |||
9458 | GIB | 1100 | 8 13/16 | 0 | |||||
9459 | GIB.A | 0 | 0 | ||||||
9460 | GIBG | 100 | 15 3/8 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 15700 |
9461 | GIBR | 0 | 0 | ||||||
9462 | GIBRF | 0 | 0 | ||||||
9463 | GIBTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
9464 | GIC | 1000 | 22 | 21 7/8 | 22 | 21 7/8 | 21 1/2 | 22 1/8 | 2500 |
9465 | GICE | 0 | 0 | ||||||
9466 | GICPX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
9467 | GID | 100 | 9 1/4 | 6 5/8 | 7 | 0 | |||
9468 | GIDE | 500 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
9469 | GIDL | 1000 | 15 3/4 | 16 | 16 1/4 | 15 3/4 | 15 3/4 | 16 | 57600 |
9470 | GIEMX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.29 | 0 |
9471 | GIEQX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.89 | 0 |
9472 | GIETX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
9473 | GIFAX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.98 | 0 |
9474 | GIFBX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
9475 | GIFT | 2000 | 2.0000 | 1.8750 | 2.1875 | 1.8750 | 2.0000 | 2.1875 | 14500 |
9476 | GIGA | 100 | 7 3/4 | 6 3/4 | 7 1/2 | 0 | |||
9477 | GIGRX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
9478 | GIGVX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
9479 | GII | 200 | 14 1/8 | 14 3/8 | 15 1/8 | 0 | |||
9480 | GIII | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/8 | 2000 |
9481 | GIIR | 1000 | 2.3125 | 2.1875 | 2.5625 | 0 | |||
9482 | GILAX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
9483 | GILB | 0 | 0 | ||||||
9484 | GILBA | 200 | 11 3/4 | 11 7/8 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 8400 |
9485 | GILD | 2900 | 34 | 34 3/4 | 35 | 33 3/4 | 34 | 34 3/4 | 176300 |
9486 | GILT | 0 | 0 | ||||||
9487 | GILTF | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 24 7/8 | 24 7/8 | 25 1/4 | 31700 |
9488 | GIM | 500 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 3700 |
9489 | GIMA | 0 | 0 | ||||||
9490 | GIMD | 12000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
9491 | GINGX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 1 |
9492 | GINLX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 |
9493 | GINTX | 0 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0 |
9494 | GIS | 100 | 53 7/8 | 53 1/4 | 53 5/8 | 0 | |||
9495 | GISH | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/8 | 2500 |
9496 | GITA | 2600 | 0.0010 | 0 | |||||
9497 | GITMX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
9498 | GITXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 4.52 | 4.62 | 590 |
9499 | GIX | 100 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/8 | 100 |
9500 | GJC/WS | 0 | 1 5/8 | 2 | 0 | ||||
9501 | GJCO | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 500 |
9502 | GJCOW | 1000 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 6200 |
9503 | GJGRX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 |
9504 | GKCI | 1000 | 0.3000 | 0.1500 | 0.2500 | 0 | |||
9505 | GKI | 300 | 1 | 0 | |||||
9506 | GKIS | 100 | 3.0000 | 1.0000 | 1.7500 | 0 | |||
9507 | GKRV | 0 | 0 | ||||||
9508 | GKRVF | 3900 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 7 1/4 | 3900 |
9509 | GKSRA | 1100 | 22 3/4 | 23 | 23 | 21 15/16 | 22 1/4 | 22 3/4 | 25800 |
9510 | GLAS | 4000 | 7 3/4 | 7 5/8 | 8 | 7 3/8 | 7 1/2 | 7 7/8 | 97300 |
9511 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | |||
9512 | GLASU | 2000 | 18 3/4 | 21 | 21 | 18 3/4 | 18 3/4 | 21 | 3700 |
9513 | GLASW | 2000 | 5 | 4 3/8 | 5 | 4 3/8 | 4 1/2 | 5 | 33400 |
9514 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | |||
9515 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
9516 | GLBK | 200 | 19 | 17 1/2 | 19 | 0 | |||
9517 | GLBL | 500 | 31 | 31 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 11300 |
9518 | GLBT | 2000 | 9.0000 | 8.6250 | 9.0000 | 8.6250 | 8.6250 | 9.2500 | 15300 |
9519 | GLCC | 0 | 0 | ||||||
9520 | GLCCF | 5000 | 7 1/8 | 7 1/8 | 7 3/16 | 7 1/16 | 7 1/8 | 7 3/16 | 52900 |
9521 | GLCP | 500 | 4.7500 | 4.6250 | 5.1250 | 0 | |||
9522 | GLD | 200 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 14 5/8 | 15 | 1000 |
9523 | GLDA | 0 | 0 | ||||||
9524 | GLDC | 1000 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 1600 |
9525 | GLDFY | 1000 | 34 3/4 | 35 1/4 | 35 1/4 | 34 1/2 | 34 1/2 | 35 | 3400 |
9526 | GLDN | 1000 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 37000 |
9527 | GLDR | 200 | 6 1/4 | 6 1/4 | 6 11/32 | 6 1/4 | 6 1/4 | 6 1/2 | 2600 |
9528 | GLDS | 10000 | 0.0625 | 0.0625 | 0.1100 | 0 | |||
9529 | GLDU | 0 | 0 | ||||||
9530 | GLDUF | 0 | 0 | ||||||
9531 | GLE | 100 | 29 1/8 | 28 7/8 | 29 1/4 | 0 | |||
9532 | GLEMX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 |
9533 | GLEN | 1000 | 0.3437 | 0.3437 | 0.4687 | 0 | |||
9534 | GLF | 0 | 0 | ||||||
9535 | GLFD | 200 | 17 1/4 | 16 5/8 | 17 1/4 | 16 5/8 | 16 5/8 | 17 1/4 | 22400 |
9536 | GLFE | 500 | 11 | 8 3/4 | 12 | 8 5/8 | 62300 | ||
9537 | GLFPL | 200 | 97.0000 | 0 | |||||
9538 | GLFPP | 100 | 74.5000 | 0 | |||||
9539 | GLFWN | 400 | 100.5000 | 0 | |||||
9540 | GLFWO | 100 | 76.0000 | 0 | |||||
9541 | GLFWP | 300 | 61.7500 | 0 | |||||
9542 | GLFpA | 250 | 18 3/4 | 0 | |||||
9543 | GLFpB | 500 | 18 1/2 | 0 | |||||
9544 | GLFpC | 100 | 104 | 0 | |||||
9545 | GLG | 200 | 7 1/8 | 6 1/2 | 7 1/8 | 0 | |||
9546 | GLGT | 0 | 0 | ||||||
9547 | GLGTF | 0 | 0.6250 | 1.0700 | 1.1500 | 0 | |||
9548 | GLIA | 1000 | 8 1/4 | 8 | 8 1/2 | 0 | |||
9549 | GLIC | 0 | 0 | ||||||
9550 | GLICF | 0 | 0 | ||||||
9551 | GLK | 300 | 72 | 71 | 71 3/4 | 0 | |||
9552 | GLM | 300 | 8 3/4 | 8 3/8 | 8 3/4 | 0 | |||
9553 | GLMA | 500 | 1 7/8 | 2 | 3 1/4 | 0 | |||
9554 | GLN | 200 | 17 | 16 3/4 | 17 1/4 | 0 | |||
9555 | GLNDA | 0 | 0 | ||||||
9556 | GLNN | 300 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.5000 | 300 |
9557 | GLNpE | 200 | 46 | 43 5/8 | 44 3/8 | 0 | |||
9558 | GLO | 100 | 3 11/16 | 0 | |||||
9559 | GLOW | 8000 | 1.6875 | 1.0000 | 1.7500 | 0 | |||
9560 | GLPC | 2000 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | |||
9561 | GLR | 400 | 12 | 11 5/8 | 12 1/4 | 0 | |||
9562 | GLRBX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 18.57 | 0 |
9563 | GLRO | 400 | 49.0000 | 0 | |||||
9564 | GLRS | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4 3/4 | 5 1/2 | 200 |
9565 | GLRSP | 0 | 0 | ||||||
9566 | GLST | 0 | 0 | ||||||
9567 | GLT | 1800 | 16 1/4 | 16 1/4 | 1800 | ||||
9568 | GLTI | 100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 100 |
9569 | GLUAX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.59 | 0 |
9570 | GLUBX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 |
9571 | GLUX | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 100 |
9572 | GLW | 200 | 30 5/8 | 29 7/8 | 30 3/4 | 0 | |||
9573 | GLWI | 0 | 0 | ||||||
9574 | GLWpM | 200 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 200 | ||
9575 | GLX | 100 | 27 | 26 7/8 | 27 | 26 7/8 | 26 3/4 | 27 1/8 | 700 |
9576 | GLXIF | 0 | 0 | ||||||
9577 | GLXX | 0 | 0 | ||||||
9578 | GLYK | 100 | 0.3000 | 0 | |||||
9579 | GLYT | 100 | 6 7/8 | 6 5/8 | 6 7/8 | 0 | |||
9580 | GM | 100 | 48 7/8 | 48 5/8 | 49 | 48 3/8 | 48 3/8 | 49 | 21200 |
9581 | GMAI | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 12400 |
9582 | GMAIU | 300 | 5.0000 | 0 | |||||
9583 | GMAIW | 1000 | 17/32 | 17/32 | 5/8 | 0 | |||
9584 | GMAMX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.43 | 0 |
9585 | GMB | 0 | 226.76 | 224.81 | 226.88 | 223.55 | 0 | ||
9586 | GMBDX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 |
9587 | GMBS | 1000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/4 | 1000 |
9588 | GMCC | 400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 400 |
9589 | GMCR | 1000 | 7 | 6 3/8 | 7 | 6 3/8 | 6 3/8 | 7 1/4 | 1300 |
9590 | GMD/B | 500 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | |||
9591 | GMDB | 0 | 0 | ||||||
9592 | GME | 100 | 52 1/8 | 51 1/8 | 52 1/8 | 51 1/8 | 51 7/8 | 52 3/8 | 2100 |
9593 | GMED | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 500 |
9594 | GMER | 0 | 0 | ||||||
9595 | GMES | 2000 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
9596 | GMEpC | 300 | 71 3/4 | 0 | |||||
9597 | GMGC | 300 | 10 3/8 | 10 | 10 3/8 | 10 | 10 | 10 3/8 | 10000 |
9598 | GMH | 500 | 47 1/2 | 46 5/8 | 47 1/2 | 46 5/8 | 46 3/8 | 48 | 2000 |
9599 | GMHC | 500 | 1 1/4 | 1 1/8 | 1 1/4 | 0 | |||
9600 | GMI | 100 | 24 3/8 | 23 1/2 | 24 1/8 | 0 | |||
9601 | GMIG | 0 | 0 | ||||||
9602 | GMII | 3800 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 8800 |
9603 | GMIS | 1000 | 11 1/4 | 11 3/4 | 11 3/4 | 10 1/4 | 10 1/2 | 11 1/4 | 68000 |
9604 | GMIp | 200 | 10 1/4 | 10 | 10 1/2 | 0 | |||
9605 | GMKI | 45000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
9606 | GMKT | 1000 | 4 1/2 | 4 | 4 1/2 | 4 | 4 | 4 1/2 | 12000 |
9607 | GMKTW | 2000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 2000 |
9608 | GML | 0 | 24 5/8 | 25 1/8 | 0 | ||||
9609 | GMMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.94 | 5.06 | 6760 |
9610 | GMN | 1000 | 13 | 0 | |||||
9611 | GMOTX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.48 | 0 |
9612 | GMP | 1000 | 25 1/2 | 27 1/2 | 28 1/8 | 0 | |||
9613 | GMR | 500 | 6 1/4 | 3 | 4 | 0 | |||
9614 | GMRK | 1000 | 24 3/4 | 24 3/4 | 26 | 0 | |||
9615 | GMSE | 1400 | 0.0937 | 0 | |||||
9616 | GMST | 0 | 0 | ||||||
9617 | GMSTF | 100 | 25 1/2 | 26 3/4 | 27 1/4 | 25 1/2 | 25 1/2 | 26 1/2 | 14800 |
9618 | GMT | 700 | 50 1/2 | 49 7/8 | 50 1/4 | 0 | |||
9619 | GMTI | 1000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 63700 |
9620 | GMTIW | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 3/8 | 3 1/8 | 1000 |
9621 | GMTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.14 | 5.27 | 9373 |
9622 | GMTp | 1000 | 124 1/4 | 119 | 130 | 0 | |||
9623 | GMTpA | 37000 | 58 1/4 | 0 | |||||
9624 | GMUXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.91 | 5.03 | 13349 |
9625 | GMW | 100 | 6 3/8 | 0 | |||||
9626 | GMY/WS | 0 | 2 1/2 | 4 | 0 | ||||
9627 | GMpD | 1000 | 26 1/8 | 0 | |||||
9628 | GMpG | 1400 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/2 | 1500 | ||
9629 | GMpQ | 200 | 27 1/8 | 27 1/4 | 27 3/4 | 0 | |||
9630 | GNA | 200 | 10 3/4 | 0 | |||||
9631 | GNBA | 10000 | 0.3200 | 0.3000 | 0.3750 | 0 | |||
9632 | GNBF | 0 | 0 | ||||||
9633 | GNBV | 60000 | 0.0010 | 0 | |||||
9634 | GNC | 3700 | 15 7/16 | 0 | |||||
9635 | GNCE | 10000 | 0.0010 | 0 | |||||
9636 | GNCI | 5800 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 216500 |
9637 | GNCL | 0 | 0 | ||||||
9638 | GNCLY | 0 | 3.3008 | 3.8000 | 3.9500 | 0 | |||
9639 | GNCM | 0 | 0 | ||||||
9640 | GNCMA | 200 | 5 1/8 | 4 15/16 | 5 1/8 | 4 15/16 | 4 15/16 | 5 1/8 | 6600 |
9641 | GNCMB | 100 | 4.3750 | 0 | |||||
9642 | GNCN | 0 | 0 | ||||||
9643 | GNCNF | 700 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 1400 |
9644 | GNCP | 1500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
9645 | GND | 1500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 5/8 | 25 1/4 | 1500 |
9646 | GNDR | 5000 | 5 3/8 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/2 | 5 3/4 | 15400 |
9647 | GNDV | 0 | 0 | ||||||
9648 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | ||||
9649 | GNE | 100 | 53 | 52 3/4 | 53 | 52 3/4 | 52 3/4 | 52 7/8 | 1000 |
9650 | GNEH | 0 | 0 | ||||||
9651 | GNELY | 0 | 0 | ||||||
9652 | GNEN | 0 | 0 | ||||||
9653 | GNER | 0 | 0 | ||||||
9654 | GNEV | 2000 | 0.7500 | 0.8125 | 0.8125 | 0.6875 | 0.5000 | 0.7500 | 6600 |
9655 | GNEX | 0 | 0 | ||||||
9656 | GNI | 400 | 45 | 0 | |||||
9657 | GNK | 400 | 6 5/8 | 6 3/4 | 7 1/4 | 0 | |||
9658 | GNL | 800 | 10 7/8 | 0 | |||||
9659 | GNLB | 400 | 5 3/8 | 5 1/8 | 5 1/2 | 5 | 5 1/4 | 5 1/2 | 330300 |
9660 | GNM | 0 | 0 | ||||||
9661 | GNMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.76 | 2.80 | 6225 |
9662 | GNPT | 2500 | 24 7/8 | 24 5/8 | 25 1/8 | 24 1/2 | 24 7/8 | 25 1/8 | 458400 |
9663 | GNR | 1000 | 10 1/8 | 10 5/8 | 10 3/4 | 0 | |||
9664 | GNRX | 300 | 0.5625 | 0.6875 | 0.6875 | 0.5625 | 0.5625 | 0.6250 | 17300 |
9665 | GNSA | 1000 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 19400 |
9666 | GNSAR | 100 | 1 | 1 | 1 3/8 | 0 | |||
9667 | GNSAW | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 1000 |
9668 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | |||
9669 | GNT | 100 | 23 1/2 | 23 5/8 | 24 | 0 | |||
9670 | GNTA | 1000 | 2 1/4 | 1 15/16 | 2 1/4 | 1 15/16 | 1 15/16 | 2 1/4 | 5900 |
9671 | GNTX | 500 | 23 1/2 | 21 3/4 | 23 1/2 | 21 3/4 | 23 | 23 1/2 | 131900 |
9672 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
9673 | GNUC | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 1000 |
9674 | GNUSX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 |
9675 | GNV/WS | 100 | 2 5/8 | 2 1/4 | 2 3/4 | 0 | |||
9676 | GNX | 0 | 0 | ||||||
9677 | GNYMX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 |
9678 | GNYTX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
9679 | GOA | 0 | 151.39 | 149.75 | 151.39 | 149.75 | 0 | ||
9680 | GOAL | 5000 | 13 15/16 | 14 | 14 | 13 3/4 | 13 3/4 | 14 1/8 | 47800 |
9681 | GOB | 0 | 150.65 | 149.08 | 150.70 | 149.08 | 0 | ||
9682 | GOCO | 700 | 1/4 | 1/4 | 3/4 | 0 | |||
9683 | GOCP | 700 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.5000 | 700 |
9684 | GODD | 200 | 0.5937 | 0.5937 | 0.9375 | 0 | |||
9685 | GODO | 0 | 0 | ||||||
9686 | GOFAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.72 | 0 |
9687 | GOFR | 2000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.7500 | 3.1250 | 6500 |
9688 | GOG | 1000 | 4 1/4 | 4 3/8 | 4 1/2 | 0 | |||
9689 | GOGFX | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0 |
9690 | GOGp | 500 | 11 1/2 | 0 | |||||
9691 | GOIN | 5000 | 0.1250 | 0.0400 | 0.3437 | 0 | |||
9692 | GOIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.47 | 5.62 | 20240 |
9693 | GOLD | 0 | 0 | ||||||
9694 | GOLDF | 1500 | 1/2 | 17/32 | 17/32 | 1/2 | 1/2 | 17/32 | 8700 |
9695 | GOLDX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
9696 | GOLF | 200 | 13/16 | 13/16 | 15/16 | 0 | |||
9697 | GON | 1000 | 25 | 24 1/2 | 25 | 0 | |||
9698 | GONE | 3000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
9699 | GOOT | 0 | 0 | ||||||
9700 | GOQU | 15000 | 0.0010 | 0.0010 | 0.0600 | 0 | |||
9701 | GOSH | 0 | 0 | ||||||
9702 | GOSHA | 4900 | 17 | 17 | 17 | 17 | 16 3/4 | 17 1/4 | 4900 |
9703 | GOSHB | 2000 | 19 | 19 | 19 3/4 | 0 | |||
9704 | GOSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.22 | 5.36 | 5080 |
9705 | GOT | 100 | 4 3/4 | 5 1/8 | 5 1/2 | 0 | |||
9706 | GOTH | 300 | 1 11/16 | 1 9/16 | 1 11/16 | 0 | |||
9707 | GOTHW | 1000 | 3/16 | 3/16 | 5/16 | 0 | |||
9708 | GOTK | 1000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 1/4 | 7 3/8 | 7 1/2 | 400700 |
9709 | GOTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.44 | 5.59 | 1538 |
9710 | GOU | 4000 | 4 5/16 | 4 7/16 | 4 7/8 | 0 | |||
9711 | GOUp | 100 | 2 5/8 | 2 7/8 | 3 1/4 | 0 | |||
9712 | GOV | 600 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 600 |
9713 | GOVT | 0 | 0 | ||||||
9714 | GOVTY | 1000 | 14 | 14 | 14 | 14 | 13 3/4 | 14 | 1000 |
9715 | GOXC | 1500 | 0.0010 | 0 | |||||
9716 | GP | 100 | 67 3/8 | 67 3/8 | 67 3/8 | 67 3/8 | 67 7/8 | 68 3/8 | 100 |
9717 | GPAFX | 0 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 34.42 | 0 |
9718 | GPAR | 2000 | 4 1/2 | 4 | 4 5/8 | 4 | 4 3/8 | 4 5/8 | 71800 |
9719 | GPAX | 100 | 0.2200 | 0 | |||||
9720 | GPC | 100 | 40 1/2 | 40 3/8 | 40 1/2 | 40 3/8 | 40 1/8 | 40 3/4 | 700 |
9721 | GPE | 0 | 0 | ||||||
9722 | GPEp | 150 | 101 | 0 | |||||
9723 | GPEpB | 1870 | 99 5/8 | 0 | |||||
9724 | GPEpK | 10000 | 23 | 23 | 23 | 23 | 10000 | ||
9725 | GPEpL | 10000 | 21 | 0 | |||||
9726 | GPEpM | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 100 | ||
9727 | GPEpO | 2000 | 26 3/8 | 0 | |||||
9728 | GPEpP | 2000 | 25 1/2 | 0 | |||||
9729 | GPEpQ | 1000 | 25 3/8 | 25 3/4 | 25 3/4 | 25 3/8 | 3100 | ||
9730 | GPEpR | 200 | 25 1/2 | 0 | |||||
9731 | GPEpS | 3400 | 25 1/8 | 0 | |||||
9732 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
9733 | GPGI | 10000 | 1.1875 | 1.0000 | 1.1875 | 1.0000 | 1.0312 | 1.1562 | 45500 |
9734 | GPH | 300 | 3 | 0 | |||||
9735 | GPHA | 0 | 0 | ||||||
9736 | GPHI | 85000 | 0.1000 | 0.1000 | 0.1200 | 0 | |||
9737 | GPI | 900 | 13 5/8 | 0 | |||||
9738 | GPLA | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
9739 | GPO | 100 | 10 | 8 3/4 | 9 1/4 | 0 | |||
9740 | GPPV | 200 | 5 | 4 7/8 | 5 | 4 27/32 | 4 7/8 | 5 | 20200 |
9741 | GPRS | 0 | 0 | ||||||
9742 | GPS | 100 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 46 1/4 | 100 |
9743 | GPSC | 100 | 0.0001 | 0 | |||||
9744 | GPSK | 0 | 0 | ||||||
9745 | GPSQX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.25 | 0 |
9746 | GPSX | 100 | 3 5/8 | 3 3/4 | 3 15/16 | 0 | |||
9747 | GPSXW | 1000 | 1/4 | 5/16 | 1/2 | 0 | |||
9748 | GPSYY | 0 | 0 | ||||||
9749 | GPTA | 300 | 5 5/8 | 5 7/8 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 11200 |
9750 | GPU | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/4 | 33 5/8 | 500 |
9751 | GPWC | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 500 |
9752 | GPWEP | 100 | 63.5000 | 0 | |||||
9753 | GPWGL | 200 | 97.3000 | 0 | |||||
9754 | GPWGM | 100 | 70.0000 | 0 | |||||
9755 | GPWGO | 300 | 59.2500 | 0 | |||||
9756 | GPWGP | 200 | 69.9100 | 0 | |||||
9757 | GPWSM | 100 | 83.8500 | 83.8500 | 83.8500 | 83.8500 | 100 | ||
9758 | GPWSN | 100 | 89.0000 | 0 | |||||
9759 | GQMM | 0 | 0 | ||||||
9760 | GQMMP | 0 | 0 | ||||||
9761 | GQRVF | 5000 | 5/16 | 9/32 | 5/16 | 9/32 | 1/4 | 5/16 | 13000 |
9762 | GR | 100 | 68 5/8 | 68 5/8 | 68 1/2 | 69 | 100 | ||
9763 | GRA | 100 | 58 1/4 | 53 5/8 | 54 1/8 | 0 | |||
9764 | GRAN | 100 | 27 1/2 | 27 11/16 | 27 11/16 | 27 1/2 | 27 1/2 | 28 1/4 | 200 |
9765 | GRAPE | 0 | 0 | ||||||
9766 | GRAR | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 10000 |
9767 | GRARU | 700 | 0.0100 | 0 | |||||
9768 | GRAWA | 300 | 86.0000 | 0 | |||||
9769 | GRAWB | 0 | 0 | ||||||
9770 | GRAWP | 0 | 0 | ||||||
9771 | GRAY | 10000 | 0.1562 | 0.1800 | 0.1900 | 0 | |||
9772 | GRB | 100 | 15 3/8 | 15 | 15 5/8 | 0 | |||
9773 | GRC | 1000 | 15 9/16 | 0 | |||||
9774 | GRCI | 100 | 1.2500 | 1.2500 | 3.0000 | 0 | |||
9775 | GRCM | 0 | 0 | ||||||
9776 | GRCMF | 0 | 0 | ||||||
9777 | GRCO | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 100 |
9778 | GRDG | 100 | 35 3/4 | 35 1/4 | 35 3/4 | 35 1/4 | 35 1/4 | 35 3/4 | 26900 |
9779 | GRDN | 500 | 33 1/2 | 33 | 34 | 0 | |||
9780 | GRE | 1000 | 7 | 0 | |||||
9781 | GRECF | 0 | 0 | ||||||
9782 | GREN | 300 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9783 | GRER | 0 | 0 | ||||||
9784 | GRERF | 1000 | 3 3/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 1/8 | 3 5/16 | 4700 |
9785 | GRET | 1000 | 0.1250 | 0 | |||||
9786 | GREY | 200 | 192 1/2 | 193 1/2 | 193 1/2 | 192 1/2 | 191 | 198 | 300 |
9787 | GRF | 300 | 14 3/8 | 14 | 14 1/2 | 0 | |||
9788 | GRFC | 1000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 15 | 1100 |
9789 | GRFN | 0 | 0 | ||||||
9790 | GRFNY | 0 | 0 | ||||||
9791 | GRFRX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.67 | 1 |
9792 | GRGIG | 7 | 88 | 88 | 91 | 0 | |||
9793 | GRGSX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.65 | 0 |
9794 | GRH | 200 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 36 | 200 |
9795 | GRHRF | 0 | 0 | ||||||
9796 | GRIAX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.24 | 0 |
9797 | GRIBX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 |
9798 | GRIL | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/2 | 1000 |
9799 | GRIN | 3200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 7/16 | 3200 |
9800 | GRINW | 5000 | 3/32 | 3/32 | 1/8 | 0 | |||
9801 | GRIP | 1200 | 6 3/8 | 6 1/4 | 6 3/8 | 6 | 6 1/4 | 6 1/2 | 36500 |
9802 | GRL | 0 | 0 | ||||||
9803 | GRL.B | 0 | 0 | ||||||
9804 | GRM | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 1/2 | 28 | 100 |
9805 | GRMM | 200 | 0.2500 | 0 | |||||
9806 | GRMN | 2300 | 3/4 | 3/4 | 15/16 | 0 | |||
9807 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | |||
9808 | GRMNZ | 100 | 1/8 | 1/8 | 3/16 | 0 | |||
9809 | GRMXX | 0 | 0 | ||||||
9810 | GRMpA | 400 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 3000 | ||
9811 | GRN | 100 | 150 7/8 | 150 7/8 | 150 7/8 | 150 7/8 | 150 1/8 | 151 | 100 |
9812 | GRNT | 5000 | 2 9/16 | 2 9/16 | 2 5/8 | 2 9/16 | 2 9/16 | 2 11/16 | 12300 |
9813 | GRNTP | 200 | 14 1/4 | 14 1/4 | 15 | 0 | |||
9814 | GRNWF | 0 | 0 | ||||||
9815 | GROAX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 14.77 | 0 |
9816 | GROBX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
9817 | GROI | 300 | 0.1250 | 0.1250 | 0.1500 | 0 | |||
9818 | GROL | 0 | 0 | ||||||
9819 | GROS | 200 | 1 1/16 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 1100 |
9820 | GROV | 500 | 24 1/2 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 2100 |
9821 | GROW | 100 | 14.5000 | 13.2500 | 14.5000 | 0 | |||
9822 | GRPD | 0 | 0 | ||||||
9823 | GRPFF | 0 | 0 | ||||||
9824 | GRPH | 500 | 10 3/4 | 11 | 11 | 10 1/2 | 10 5/8 | 11 1/4 | 26300 |
9825 | GRR | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 200 |
9826 | GRRI | 10000 | 7/16 | 7/16 | 7/16 | 7/16 | 13/32 | 7/16 | 10000 |
9827 | GRSO | 0 | 0 | ||||||
9828 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
9829 | GRSPX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 |
9830 | GRST | 1000 | 7 7/8 | 7 15/16 | 8 1/8 | 7 7/8 | 7 3/4 | 8 1/16 | 15300 |
9831 | GRT | 100 | 17 3/8 | 17 | 17 3/8 | 0 | |||
9832 | GRT.B | 0 | 0 | ||||||
9833 | GRTK | 300 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 1800 |
9834 | GRTR | 2400 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 18300 |
9835 | GRTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.77 | 4.88 | 2735 |
9836 | GRUN | 1500 | 18.7500 | 0 | |||||
9837 | GRVA | 500 | 7.7500 | 7.6250 | 8.3750 | 0 | |||
9838 | GRVC | 0 | 0 | ||||||
9839 | GRVS | 0 | 0 | ||||||
9840 | GRVSF | 0 | 0 | ||||||
9841 | GRWAX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 18.44 | 0 |
9842 | GRXR | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 4200 |
9843 | GRYB | 100 | 19.5000 | 17.0000 | 20.0000 | 0 | |||
9844 | GRYP | 400 | 17 7/8 | 17 7/8 | 18 3/8 | 0 | |||
9845 | GRpA | 800 | 25 3/4 | 25 7/8 | 25 7/8 | 25 5/8 | 22300 | ||
9846 | GSAGX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.40 | 0 |
9847 | GSAI | 0 | 0 | ||||||
9848 | GSAMX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.93 | 0 |
9849 | GSARX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
9850 | GSAT | 300 | 0.2500 | 0.2500 | 1.5000 | 0 | |||
9851 | GSB | 100 | 14 | 32 1/2 | 34 | 0 | |||
9852 | GSBC | 400 | 23 | 23 1/4 | 24 3/4 | 0 | |||
9853 | GSBFX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.74 | 0 |
9854 | GSBI | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 800 |
9855 | GSC | 1000 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 1000 | ||
9856 | GSCAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.08 | 0 |
9857 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
9858 | GSCGX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.92 | 0 |
9859 | GSCIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
9860 | GSCN | 800 | 9 7/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 5/8 | 10 | 7800 |
9861 | GSCQX | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 26.82 | 0 |
9862 | GSDUX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
9863 | GSECX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |
9864 | GSEL | 0 | 0 | ||||||
9865 | GSELX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 |
9866 | GSEM | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
9867 | GSES | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 1000 |
9868 | GSETX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
9869 | GSF | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/2 | 200 |
9870 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | |||
9871 | GSFIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
9872 | GSG | 100 | 9 3/4 | 9 5/16 | 9 11/16 | 0 | |||
9873 | GSGIX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.88 | 0 |
9874 | GSGLX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 |
9875 | GSGOX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.29 | 0 |
9876 | GSGRX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 20.33 | 0 |
9877 | GSI | 2500 | 12 | 12 | 12 1/16 | 12 | 12 | 12 1/4 | 13900 |
9878 | GSIAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.43 | 0 |
9879 | GSIBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
9880 | GSIFX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 18.05 | 0 |
9881 | GSIS | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.3750 | 100 |
9882 | GSLC | 2000 | 15 1/2 | 14 1/2 | 15 1/2 | 0 | |||
9883 | GSMCX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 |
9884 | GSMI | 1000 | 1/4 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 212600 |
9885 | GSMIX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.03 | 0 |
9886 | GSMS | 100 | 27 | 27 | 27 | 26 7/8 | 26 3/4 | 27 | 13300 |
9887 | GSNX | 200 | 11 3/4 | 11 1/4 | 12 | 11 | 11 1/4 | 11 3/4 | 72900 |
9888 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
9889 | GSOF | 1000 | 7 1/2 | 7 1/2 | 10 1/2 | 0 | |||
9890 | GSP | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/4 | 100 |
9891 | GSR | 100 | 7 | 7 | 7 | 7 | 900 | ||
9892 | GSS | 0 | 0 | ||||||
9893 | GSS+ | 0 | 0 | ||||||
9894 | GSSMX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 18.10 | 0 |
9895 | GSSQX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 19.50 | 0 |
9896 | GSSp | 300 | 25 1/2 | 0 | |||||
9897 | GST | 100 | 6 1/4 | 6 | 6 1/4 | 6 | 6100 | ||
9898 | GSTBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.54 | 0 |
9899 | GSTD | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 5/16 | 5 5/16 | 5 1/2 | 7300 |
9900 | GSTF | 700 | 0.0100 | 0 | |||||
9901 | GSTGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
9902 | GSTON | 2800 | 99.5000 | 0 | |||||
9903 | GSTOO | 300 | 50.6000 | 0 | |||||
9904 | GSTR | 0 | 0 | ||||||
9905 | GSTRF | 3000 | 40 | 37 | 40 | 37 | 38 1/4 | 41 1/4 | 13600 |
9906 | GSTSN | 500 | 86.8750 | 0 | |||||
9907 | GSTSO | 900 | 53.5000 | 0 | |||||
9908 | GSTTP | 100 | 71.5000 | 0 | |||||
9909 | GSTTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
9910 | GSTUM | 1000 | 104.0000 | 0 | |||||
9911 | GSTUN | 0 | 0 | ||||||
9912 | GSTUP | 200 | 97.3750 | 97.3750 | 97.3750 | 97.3750 | 200 | ||
9913 | GSU | 0 | 0 | ||||||
9914 | GSUp | 200 | 24 1/2 | 0 | |||||
9915 | GSUpB | 450 | 51 1/4 | 0 | |||||
9916 | GSUpD | 100 | 49 | 0 | |||||
9917 | GSUpE | 370 | 58 3/4 | 0 | |||||
9918 | GSUpG | 150 | 52 5/8 | 0 | |||||
9919 | GSUpK | 100 | 98 3/4 | 0 | |||||
9920 | GSX | 200 | 33 3/8 | 32 7/8 | 33 3/8 | 0 | |||
9921 | GT | 100 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 43 3/8 | 44 | 100 |
9922 | GTABX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
9923 | GTAGX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 18.86 | 0 |
9924 | GTAX | 2000 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 5200 |
9925 | GTAXW | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | |||
9926 | GTAZX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
9927 | GTB | 0 | 111.28 | 111.28 | 111.28 | 111.28 | 0 | ||
9928 | GTBR | 300 | 0.8437 | 0.8437 | 0.9375 | 0 | |||
9929 | GTBX | 400 | 8 1/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 2500 |
9930 | GTCEX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
9931 | GTCFX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
9932 | GTCGX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
9933 | GTCH | 0 | 0 | ||||||
9934 | GTCI | 0 | 0 | ||||||
9935 | GTCIX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
9936 | GTCM | 0 | 0 | ||||||
9937 | GTCMX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
9938 | GTCMY | 1000 | 6 3/4 | 6 3/4 | 6 7/8 | 6 11/16 | 6 11/16 | 6 13/16 | 64600 |
9939 | GTCSX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 |
9940 | GTCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.27 | 3.32 | 2323 |
9941 | GTD | 100 | 10 7/8 | 10 5/8 | 11 | 0 | |||
9942 | GTDXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.27 | 5.41 | 1696 |
9943 | GTE | 300 | 43 3/4 | 43 7/8 | 44 | 43 5/8 | 43 | 44 | 18800 |
9944 | GTEC | 2000 | 2.0000 | 2.0000 | 3.0000 | 0 | |||
9945 | GTEH | 0 | 0 | ||||||
9946 | GTEHO | 0 | 0 | ||||||
9947 | GTEHP | 100 | 28.7500 | 0 | |||||
9948 | GTEIP | 0 | 0 | ||||||
9949 | GTEL | 0 | 0 | ||||||
9950 | GTELM | 200 | 101.5000 | 0 | |||||
9951 | GTELN | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/4 | 600 |
9952 | GTELO | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 400 |
9953 | GTELP | 1800 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/2 | 1800 |
9954 | GTEMX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.10 | 0 |
9955 | GTEN | 0 | 0 | ||||||
9956 | GTENP | 3000 | 100.8100 | 0 | |||||
9957 | GTEP | 0 | 0 | ||||||
9958 | GTEPN | 100 | 66.6250 | 0 | |||||
9959 | GTES | 0 | 0 | ||||||
9960 | GTESI | 0 | 0 | ||||||
9961 | GTESO | 200 | 14.5000 | 0 | |||||
9962 | GTESP | 500 | 32.8750 | 0 | |||||
9963 | GTET | 0 | 0 | ||||||
9964 | GTETX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
9965 | GTEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.00 | 3.04 | 1557 |
9966 | GTEp | 0 | 0 | ||||||
9967 | GTEpC | 0 | 0 | ||||||
9968 | GTEpY | 200 | 27 1/8 | 27 | 27 3/8 | 27 | 4800 | ||
9969 | GTEpZ | 100 | 27 5/8 | 27 3/4 | 27 3/4 | 27 5/8 | 400 | ||
9970 | GTF | 600 | 13 | 13 | 13 | 13 | 12 7/8 | 13 | 1200 |
9971 | GTFBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
9972 | GTFHX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
9973 | GTFN | 100 | 23 3/16 | 23 1/8 | 23 1/4 | 23 1/8 | 23 1/8 | 23 1/4 | 5100 |
9974 | GTG | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 500 |
9975 | GTGEX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.34 | 1 |
9976 | GTGXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.53 | 5.68 | 4100 |
9977 | GTHBX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0 |
9978 | GTIBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
9979 | GTIIX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
9980 | GTIM | 900 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 3400 |
9981 | GTIMW | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
9982 | GTIMZ | 2000 | 1/32 | 1/32 | 3/32 | 0 | |||
9983 | GTIS | 5000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 | 13 1/4 | 13 3/4 | 174500 |
9984 | GTJBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
9985 | GTK | 200 | 26 | 26 1/2 | 26 7/8 | 0 | |||
9986 | GTL/WS | 0 | 2 1/8 | 2 5/8 | 0 | ||||
9987 | GTLAX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 17.27 | 0 |
9988 | GTLBX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
9989 | GTLO | 0 | 0 | ||||||
9990 | GTLOF | 0 | 0 | ||||||
9991 | GTMI | 7000 | 0.8437 | 0.9062 | 0.9062 | 0.8437 | 0.8437 | 0.9062 | 9500 |
9992 | GTMIE | 0 | 0 | ||||||
9993 | GTMIW | 62500 | 0.1250 | 0.1400 | 0.4000 | 0 | |||
9994 | GTMOX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
9995 | GTMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.91 | 2.95 | 2995 |
9996 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | |||
9997 | GTNAX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.11 | 0 |
9998 | GTNBX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 |
9999 | GTNG | 3000 | 1.0000 | 0 | |||||
10000 | GTNHO | 100 | 43.1250 | 0 | |||||
10001 | GTNHP | 100 | 25.0000 | 0 | |||||
10002 | GTNR | 3000 | 1 5/32 | 1 1/16 | 1 5/32 | 1 1/16 | 1 1/16 | 1 5/32 | 3200 |
10003 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | |||
10004 | GTNRW | 1000 | 1/4 | 1/4 | 11/32 | 0 | |||
10005 | GTNw | 0 | 0 | ||||||
10006 | GTOKF | 0 | 0 | ||||||
10007 | GTOS | 300 | 1 15/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 3300 |
10008 | GTOSQ | 0 | 0 | ||||||
10009 | GTPAX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.38 | 1 |
10010 | GTPBX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
10011 | GTPMY | 0 | 2.5000 | 3.1000 | 3.3000 | 0 | |||
10012 | GTPS | 2500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 6800 |
10013 | GTR | 500 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 | 8 3/4 | 3000 |
10014 | GTRE | 2500 | 5.2500 | 5.5000 | 8.2500 | 0 | |||
10015 | GTRN | 3500 | 6 7/16 | 6 1/16 | 6 15/32 | 6 1/16 | 6 1/8 | 6 1/2 | 8500 |
10016 | GTRNW | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 22000 |
10017 | GTRO | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 200 |
10018 | GTS | 0 | 144.99 | 0 | |||||
10019 | GTSB | 400 | 11.7500 | 0 | |||||
10020 | GTSGX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0 |
10021 | GTSI | 1200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/8 | 3400 |
10022 | GTSMD | 300 | 3.0000 | 2.5000 | 3.0000 | 0 | |||
10023 | GTST | 2000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | |||
10024 | GTSTW | 500 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/8 | 500 |
10025 | GTSW | 2500 | 0.5937 | 0.5000 | 0.5937 | 0 | |||
10026 | GTSWC | 0 | 0 | ||||||
10027 | GTSX | 8300 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 4 1/2 | 5 1/4 | 9700 |
10028 | GTSXW | 1500 | 1/2 | 3/8 | 3/4 | 0 | |||
10029 | GTSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.19 | 5.32 | 2413 |
10030 | GTSY | 0 | 0 | ||||||
10031 | GTSYM | 0 | 0 | ||||||
10032 | GTTBX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 |
10033 | GTTCX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.85 | 0 |
10034 | GTTGF | 20 | 49 | 46 | 52 | 0 | |||
10035 | GTTI | 0 | 0 | ||||||
10036 | GTTIF | 1300 | 1/2 | 19/32 | 19/32 | 1/2 | 15/32 | 11/16 | 2000 |
10037 | GTTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.90 | 2.94 | 1883 |
10038 | GTUI | 1000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
10039 | GTV | 400 | 3 1/4 | 3 3/16 | 3 1/2 | 0 | |||
10040 | GTVAX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
10041 | GTWBX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 |
10042 | GTWGX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.59 | 0 |
10043 | GTX | 0 | 150.98 | 149.12 | 151.12 | 149.12 | 0 | ||
10044 | GTXXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.63 | 4.74 | 4453 |
10045 | GTY | 1000 | 13 1/2 | 13 5/8 | 14 | 0 | |||
10046 | GTYB | 0 | 0 | ||||||
10047 | GUAAX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.38 | 0 |
10048 | GUAR | 200 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 24100 |
10049 | GUBFX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
10050 | GUBGX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.42 | 0 |
10051 | GUC | 300 | 32 5/8 | 35 1/4 | 35 1/2 | 0 | |||
10052 | GUCO | 1500 | 7 1/2 | 7 9/16 | 7 9/16 | 7 1/2 | 7 1/2 | 7 9/16 | 2500 |
10053 | GUCOW | 700 | 0.0156 | 0 | |||||
10054 | GUCOZ | 1300 | 0.0156 | 0 | |||||
10055 | GUCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.22 | 5.36 | 3522 |
10056 | GUGIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.85 | 0 |
10057 | GUIQX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 |
10058 | GUL | 500 | 4 3/8 | 0 | |||||
10059 | GULD | 300 | 24 1/8 | 24 | 24 1/4 | 23 7/8 | 23 7/8 | 24 1/8 | 75400 |
10060 | GUN | 100 | 5 9/16 | 5 5/16 | 5 3/4 | 0 | |||
10061 | GUPB | 6000 | 13 7/8 | 13 1/2 | 14 1/4 | 0 | |||
10062 | GUSC | 2500 | 0.0010 | 0 | |||||
10063 | GUSFX | 0 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0 |
10064 | GUSH | 5000 | 4 13/16 | 4 3/4 | 4 7/8 | 4 3/4 | 4 13/16 | 4 15/16 | 30000 |
10065 | GUTEX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.06 | 0 |
10066 | GV | 900 | 5/16 | 5/16 | 5/16 | 5/16 | 3900 | ||
10067 | GVEQX | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0 |
10068 | GVIC | 4000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 19200 |
10069 | GVID | 1000 | 19.7500 | 0 | |||||
10070 | GVIG | 1000 | 0.6250 | 0.3750 | 0.7500 | 0 | |||
10071 | GVIL | 100 | 15 | 16 | 16 1/2 | 14 | 15 | 15 3/8 | 161000 |
10072 | GVSBX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 |
10073 | GVT | 300 | 8 3/8 | 8 1/4 | 8 3/8 | 0 | |||
10074 | GVTAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.83 | 0 |
10075 | GVTBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
10076 | GWALY | 1000 | 3 11/16 | 3 11/16 | 3 15/16 | 0 | |||
10077 | GWAY | 200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.7500 | 200 |
10078 | GWBC | 5000 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/4 | 14 1/4 | 15 | 8000 |
10079 | GWF | 7100 | 25 | 23 7/8 | 24 3/8 | 0 | |||
10080 | GWFp | 100 | 61 3/4 | 62 | 62 | 61 1/2 | 61 1/8 | 62 1/8 | 600 |
10081 | GWFpA | 100 | 25 5/8 | 0 | |||||
10082 | GWFpT | 900 | 25 3/8 | 25 5/8 | 25 5/8 | 25 3/8 | 47400 | ||
10083 | GWLAF | 0 | 0 | ||||||
10084 | GWLD | 500 | 1 | 1 1/16 | 1 1/16 | 1 | 15/16 | 1 1/16 | 1000 |
10085 | GWLDW | 400 | 1/8 | 1/16 | 1/8 | 0 | |||
10086 | GWOX | 1500 | 25.0000 | 0 | |||||
10087 | GWRX | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 17 1/4 | 400 |
10088 | GWSH | 0 | 0 | ||||||
10089 | GWSHE | 0 | 0 | ||||||
10090 | GWTI | 6000 | 14 1/4 | 14 1/2 | 14 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 22900 |
10091 | GWTS | 1500 | 1.0000 | 0.8125 | 1.0000 | 0.8125 | 0.8125 | 1.0000 | 2000 |
10092 | GWW | 200 | 64 3/8 | 62 3/4 | 63 1/4 | 0 | |||
10093 | GXGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.82 | 4.93 | 3204 |
10094 | GXL | 2000 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/8 | 2000 |
10095 | GXMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.89 | 5.01 | 8850 |
10096 | GXS | 0 | 225.37 | 0 | |||||
10097 | GXTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.76 | 2.80 | 1508 |
10098 | GY | 100 | 12 5/8 | 12 5/8 | 12 7/8 | 0 | |||
10099 | GYM | 200 | 8 3/8 | 7 1/4 | 8 | 0 | |||
10100 | GYM.W | 0 | 0 | ||||||
10101 | GYM/WS | 3700 | 1 | 1 | 1 | 1 | 3700 | ||
10102 | GYMB | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/8 | 15 1/4 | 152700 |
10103 | GYMM | 400 | 2 7/16 | 2 1/4 | 2 7/16 | 0 | |||
10104 | GYMMW | 0 | 5/16 | 7/16 | 0 | ||||
10105 | GYNE | 1000 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/4 | 64700 |
10106 | GYRO | 500 | 14 | 14 | 15 | 0 | |||
10107 | GZEA | 400 | 3 1/16 | 3 | 3 3/8 | 0 | |||
10108 | GZON | 6000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 16300 |
10109 | GZTC | 2000 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/2 | 7600 |
10110 | H | 100 | 39 3/8 | 38 7/8 | 39 3/8 | 38 1/2 | 39 | 39 1/2 | 5300 |
10111 | H.APH | 0 | 0 | ||||||
10112 | H.ARAM | 0 | 0 | ||||||
10113 | H.ARE | 0 | 0 | ||||||
10114 | H.CEP | 0 | 0 | ||||||
10115 | H.CIP | 0 | 0 | ||||||
10116 | H.CKH | 0 | 0 | ||||||
10117 | H.CLP | 0 | 0 | ||||||
10118 | H.CNX | 0 | 0 | ||||||
10119 | H.CPA | 0 | 0 | ||||||
10120 | H.CPP | 0 | 0 | ||||||
10121 | H.CSI | 0 | 0 | ||||||
10122 | H.CTHL | 0 | 0 | ||||||
10123 | H.DH | 0 | 0 | ||||||
10124 | H.EAC | 0 | 0 | ||||||
10125 | H.HAE | 0 | 0 | ||||||
10126 | H.HKL | 0 | 0 | ||||||
10127 | H.HML | 0 | 0 | ||||||
10128 | H.HOH | 0 | 0 | ||||||
10129 | H.HSB | 0 | 0 | ||||||
10130 | H.HUFK | 0 | 0 | ||||||
10131 | H.HUT | 0 | 0 | ||||||
10132 | H.HUW | 0 | 0 | ||||||
10133 | H.IBC | 0 | 0 | ||||||
10134 | H.ITS | 0 | 0 | ||||||
10135 | H.JDS | 0 | 0 | ||||||
10136 | H.JMH | 0 | 0 | ||||||
10137 | H.KFK | 0 | 0 | ||||||
10138 | H.LPO | 0 | 0 | ||||||
10139 | H.LSP | 0 | 0 | ||||||
10140 | H.MOI | 0 | 0 | ||||||
10141 | H.MTX | 0 | 0 | ||||||
10142 | H.NAR | 0 | 0 | ||||||
10143 | H.NWD | 0 | 0 | ||||||
10144 | H.OX | 0 | 0 | ||||||
10145 | H.PIN | 0 | 0 | ||||||
10146 | H.PLY | 0 | 0 | ||||||
10147 | H.PSF | 0 | 0 | ||||||
10148 | H.SEM | 0 | 0 | ||||||
10149 | H.SR | 0 | 0 | ||||||
10150 | H.SWP | 0 | 0 | ||||||
10151 | H.TAI | 0 | 0 | ||||||
10152 | H.TEL | 0 | 0 | ||||||
10153 | H.TSI | 0 | 0 | ||||||
10154 | H.USMD | 0 | 0 | ||||||
10155 | H.VSY | 0 | 0 | ||||||
10156 | HA | 1000 | 2 5/16 | 1 13/16 | 2 1/8 | 0 | |||
10157 | HABC | 100 | 14 | 12 3/4 | 14 1/4 | 0 | |||
10158 | HABDX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
10159 | HABE | 6500 | 0.2800 | 0.2800 | 0.2900 | 0 | |||
10160 | HABEE | 0 | 0 | ||||||
10161 | HABK | 2000 | 8.6250 | 8.5000 | 9.1250 | 0 | |||
10162 | HABL | 0 | 0 | ||||||
10163 | HABN | 2400 | 10.7500 | 10.2500 | 10.7500 | 0 | |||
10164 | HACAX | 0 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0 |
10165 | HACH | 100 | 15 7/8 | 16 | 17 1/2 | 0 | |||
10166 | HACXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.63 | 5.79 | 1079 |
10167 | HADPP | 500 | 0.0001 | 0 | |||||
10168 | HAE | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/8 | 16 5/8 | 200 |
10169 | HAEN | 60400 | 0.0200 | 0 | |||||
10170 | HAEX | 2000 | 2.5000 | 2.0000 | 2.5000 | 0 | |||
10171 | HAF | 200 | 1 1/16 | 0 | |||||
10172 | HAFAY | 0 | 0 | ||||||
10173 | HAGWX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
10174 | HAHI | 0 | 0 | ||||||
10175 | HAHIU | 0 | 0 | ||||||
10176 | HAHIW | 0 | 0 | ||||||
10177 | HAHN | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 7 1/4 | 2200 |
10178 | HAHO | 2000 | 2 | 2 | 2 1/16 | 2 | 2 | 2 1/16 | 66500 |
10179 | HAHOL | 7500 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
10180 | HAI | 200 | 4 5/8 | 0 | |||||
10181 | HAIGX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
10182 | HAINX | 0 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0 |
10183 | HAIR | 10000 | 0.0300 | 0.0250 | 0.0300 | 0 | |||
10184 | HAL | 100 | 47 1/8 | 46 5/8 | 47 1/8 | 46 5/8 | 46 7/8 | 47 1/4 | 4200 |
10185 | HALL | 700 | 15 1/4 | 15 1/4 | 16 | 0 | |||
10186 | HALO | 200 | 23 | 20 1/2 | 23 | 20 1/2 | 22 1/4 | 23 | 71300 |
10187 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | |||
10188 | HAMBQ | 2500 | 11/16 | 11/16 | 3/4 | 9/16 | 9/16 | 11/16 | 40600 |
10189 | HAME | 100 | 9.5000 | 9.5000 | 10.2500 | 0 | |||
10190 | HAMM | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
10191 | HAMP | 400 | 10 7/8 | 10 1/2 | 11 1/4 | 0 | |||
10192 | HAMS | 4000 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 7500 |
10193 | HAN | 200 | 16 1/8 | 16 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/4 | 9500 |
10194 | HAN.WB | 0 | 0 | ||||||
10195 | HAN/WS/B | 600 | 3/32 | 1/16 | 3/32 | 0 | |||
10196 | HAND | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/4 | 5 1/2 | 10600 |
10197 | HANK | 200 | 0.5000 | 0 | |||||
10198 | HANLY | 0 | 0 | ||||||
10199 | HANN | 0 | 0 | ||||||
10200 | HANS | 25000 | 11/16 | 7/8 | 7/8 | 5/8 | 5/8 | 3/4 | 153700 |
10201 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | |||
10202 | HAPY | 1400 | 4 5/16 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 29600 |
10203 | HAR | 12000 | 35 5/8 | 34 5/8 | 35 1/8 | 0 | |||
10204 | HARB | 900 | 27 1/2 | 27 1/2 | 27 1/2 | 26 7/8 | 26 3/4 | 27 1/2 | 8200 |
10205 | HARC | 12000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 36700 |
10206 | HARE | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5000 | 1000 |
10207 | HARG | 1000 | 16 5/8 | 17 | 17 1/4 | 16 5/8 | 16 1/2 | 17 1/4 | 23200 |
10208 | HARL | 500 | 16 | 16 | 16 | 16 | 14 3/4 | 17 1/2 | 500 |
10209 | HARR | 0 | 0 | ||||||
10210 | HARS | 600 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 600 | ||
10211 | HART | 400 | 28 3/4 | 28 7/8 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 2700 |
10212 | HARV | 500 | 11/16 | 11/16 | 7/8 | 0 | |||
10213 | HARXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.99 | 5.02 | 612 |
10214 | HARY | 500 | 2 15/16 | 2 5/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/8 | 23700 |
10215 | HAS | 400 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 5/8 | 31 | 400 |
10216 | HASB | 700 | 3.7500 | 0 | |||||
10217 | HASC | 0 | 0 | ||||||
10218 | HASDX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 |
10219 | HASI | 4800 | 0.1250 | 0 | |||||
10220 | HAT | 100 | 16 1/2 | 0 | |||||
10221 | HATH | 500 | 2 7/16 | 2 1/8 | 2 7/16 | 2 1/8 | 2 1/8 | 2 7/16 | 3500 |
10222 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | |||
10223 | HAUL | 3000 | 8 1/4 | 8 1/8 | 8 3/4 | 0 | |||
10224 | HAUP | 2000 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 5000 |
10225 | HAUPW | 5000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 15/32 | 5000 |
10226 | HAUS | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 12700 |
10227 | HAUYMF | 0 | 0 | ||||||
10228 | HAVA | 5000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 27 3/8 | 27 3/4 | 10000 |
10229 | HAVAP | 1000 | 26 1/4 | 26 | 27 | 0 | |||
10230 | HAVEX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
10231 | HAVLX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
10232 | HAVN | 1000 | 23 1/8 | 22 1/2 | 23 1/4 | 22 1/2 | 22 7/8 | 23 1/4 | 42000 |
10233 | HAVSY | 0 | 0 | ||||||
10234 | HAVT | 300 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 7/8 | 2700 |
10235 | HAVTA | 500 | 13 3/4 | 13 1/4 | 14 | 0 | |||
10236 | HAWE | 0 | 0 | ||||||
10237 | HAWEL | 600 | 12.3750 | 0 | |||||
10238 | HAWEM | 200 | 12.1250 | 0 | |||||
10239 | HAWEN | 500 | 11.5000 | 0 | |||||
10240 | HAWK | 1400 | 3/16 | 3/16 | 7/32 | 0 | |||
10241 | HAWLN | 100 | 11.6250 | 0 | |||||
10242 | HAWS | 0 | 0 | ||||||
10243 | HAY | 100 | 26 | 25 1/2 | 25 7/8 | 0 | |||
10244 | HAZC | 0 | 0 | ||||||
10245 | HB | 100 | 32 5/8 | 32 3/8 | 32 5/8 | 32 3/8 | 32 3/8 | 33 1/4 | 600 |
10246 | HBAC | 0 | 0 | ||||||
10247 | HBAN | 4200 | 23 3/8 | 23 1/2 | 23 5/8 | 23 3/8 | 23 1/2 | 23 5/8 | 146500 |
10248 | HBBI | 1000 | 16 3/4 | 16 1/4 | 17 1/2 | 0 | |||
10249 | HBBLP | 0 | 0 | ||||||
10250 | HBBWB | 500 | 4.7500 | 0 | |||||
10251 | HBCC | 0 | 0 | ||||||
10252 | HBCCA | 500 | 17 1/2 | 19 1/4 | 19 3/4 | 17 1/2 | 18 3/4 | 19 1/2 | 20800 |
10253 | HBCGX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
10254 | HBCI | 500 | 25 1/8 | 24 1/4 | 25 1/4 | 0 | |||
10255 | HBCO | 4700 | 8 1/4 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 9 | 12200 |
10256 | HBCOF | 0 | 0 | ||||||
10257 | HBCOW | 1000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 5 | 18000 |
10258 | HBDIX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
10259 | HBEK | 500 | 16.2500 | 0 | |||||
10260 | HBENB | 1300 | 24 1/8 | 23 1/2 | 24 1/8 | 23 1/2 | 23 1/2 | 24 3/4 | 4300 |
10261 | HBETAC | 0 | 0 | ||||||
10262 | HBFW | 500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 15 | 500 |
10263 | HBGDY | 0 | 4.1484 | 2.8750 | 3.0000 | 0 | |||
10264 | HBGI | 5000 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 5 1/2 | 5000 |
10265 | HBHC | 600 | 36 1/2 | 37 1/8 | 37 1/8 | 36 1/2 | 36 1/2 | 37 3/4 | 900 |
10266 | HBI/WS | 2000 | 11/64 | 0 | |||||
10267 | HBII | 8000 | 0.0100 | 0 | |||||
10268 | HBKS | 800 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.7500 | 800 |
10269 | HBLC | 1000 | 0.3750 | 0.2500 | 0.6250 | 0 | |||
10270 | HBNC | 100 | 35.7500 | 0 | |||||
10271 | HBNK | 10000 | 14 9/16 | 15 | 15 | 14 9/16 | 14 1/2 | 15 1/4 | 17000 |
10272 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | |||
10273 | HBNX | 0 | 0 | ||||||
10274 | HBOC | 700 | 74 | 72 1/2 | 74 1/4 | 71 | 74 | 74 1/4 | 477500 |
10275 | HBRK | 2000 | 7/8 | 7/8 | 1 | 7/8 | 7/8 | 1 1/4 | 13300 |
10276 | HBSI | 100 | 40.0000 | 0 | |||||
10277 | HBT | 200 | 1 3/8 | 1 1/2 | 2 | 0 | |||
10278 | HBW | 500 | 6 7/8 | 0 | |||||
10279 | HBWFV | 0 | 0 | ||||||
10280 | HBZFV | 0 | 0 | ||||||
10281 | HC | 100 | 27 3/4 | 29 7/8 | 30 3/8 | 0 | |||
10282 | HCAC | 0 | 0 | ||||||
10283 | HCAFX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 |
10284 | HCAP | 8000 | 1.1250 | 1.3750 | 2.0000 | 0 | |||
10285 | HCB | 0 | 306.41 | 306.35 | 307.69 | 305.09 | 0 | ||
10286 | HCBK | 200 | 19 | 17 1/2 | 19 | 0 | |||
10287 | HCBKP | 5000 | 14 1/8 | 13 1/2 | 14 1/4 | 0 | |||
10288 | HCBN | 100 | 31.5000 | 0 | |||||
10289 | HCC | 100 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 100 | ||
10290 | HCCA | 1500 | 1.6250 | 1.5625 | 1.7500 | 0 | |||
10291 | HCCC | 100 | 43 1/2 | 43 5/8 | 43 3/4 | 42 7/8 | 43 1/4 | 43 1/2 | 139700 |
10292 | HCCEX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
10293 | HCCO | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 7 1/2 | 1800 |
10294 | HCCOG | 5 | 100 | 100 | 100 | 100 | 100 | 103 | 5 |
10295 | HCDV | 100 | 4 1/2 | 4 1/2 | 4 3/4 | 0 | |||
10296 | HCEGX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
10297 | HCH | 1000 | 1 3/4 | 0 | |||||
10298 | HCIA | 1000 | 44 3/4 | 46 | 46 | 44 3/4 | 44 3/4 | 46 | 12500 |
10299 | HCIEX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
10300 | HCL | 0 | 0 | ||||||
10301 | HCL+ | 0 | 0 | ||||||
10302 | HCLp | 1500 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 7700 | ||
10303 | HCLpA | 0 | 0 | ||||||
10304 | HCLpB | 2000 | 26 3/8 | 25 7/8 | 26 3/8 | 25 7/8 | 7800 | ||
10305 | HCME | 14000 | 0.0010 | 0 | |||||
10306 | HCMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.80 | 2.84 | 3124 |
10307 | HCN | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 3/4 | 300 |
10308 | HCNp | 0 | 0 | ||||||
10309 | HCO | 1000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 1/8 | 1000 |
10310 | HCP | 100 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 1/2 | 34 7/8 | 100 |
10311 | HCP.A | 0 | 0 | ||||||
10312 | HCR | 200 | 34 1/2 | 33 3/8 | 34 | 0 | |||
10313 | HCRC | 100 | 24 | 24 | 24 | 24 | 24 | 25 | 100 |
10314 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | |||
10315 | HCS | 0 | 324.57 | 0 | |||||
10316 | HCSG | 1400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 7/8 | 1400 |
10317 | HCTL | 0 | 0 | ||||||
10318 | HCTLF | 2500 | 1 1/32 | 1 1/32 | 1 1/16 | 0 | |||
10319 | HCTV | 0 | 0 | ||||||
10320 | HCTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.93 | 5.05 | 15142 |
10321 | HCVEX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
10322 | HCW/WS | 1000 | 1/16 | 0 | |||||
10323 | HCX | 0 | 306.92 | 306.79 | 308.29 | 305.46 | 0 | ||
10324 | HD | 100 | 43 1/2 | 43 5/8 | 43 5/8 | 43 1/2 | 43 3/8 | 43 3/4 | 300 |
10325 | HDBBF | 0 | 0 | ||||||
10326 | HDBNF | 0 | 0 | ||||||
10327 | HDBWF | 0 | 0 | ||||||
10328 | HDCO | 500 | 24 | 21 5/8 | 24 1/8 | 21 | 23 1/2 | 24 | 574600 |
10329 | HDEH | 0 | 0 | ||||||
10330 | HDEI | 1400 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1300 | 1400 |
10331 | HDG | 400 | 3 7/8 | 0 | |||||
10332 | HDI | 100 | 27 1/8 | 27 1/4 | 27 1/4 | 27 | 26 7/8 | 27 1/4 | 1700 |
10333 | HDIE | 500 | 2.1875 | 2.1875 | 2.2500 | 2.1875 | 2.1875 | 2.2500 | 8900 |
10334 | HDIG | 7200 | 0.0100 | 0 | |||||
10335 | HDIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.99 | 5.11 | 519 |
10336 | HDL | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/2 | 5 7/8 | 400 |
10337 | HDMR | 0 | 0 | ||||||
10338 | HDNG | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 26 | 100 |
10339 | HDNHY | 0 | 0 | ||||||
10340 | HDPMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.06 | 0 |
10341 | HDRN | 2500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 2500 |
10342 | HDRR | 200 | 22.5000 | 0 | |||||
10343 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | |||
10344 | HDSG | 200 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
10345 | HDSN | 200 | 13 5/8 | 13 5/8 | 14 | 13 5/8 | 13 5/8 | 14 | 2300 |
10346 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | |||
10347 | HDST | 2000 | 1.0312 | 1.0312 | 1.0625 | 0.9375 | 0.9375 | 1.0312 | 17900 |
10348 | HDSWW | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
10349 | HDSX | 3000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/8 | 5 7/8 | 6000 |
10350 | HDSXW | 17500 | 1 11/16 | 2 | 2 | 1 11/16 | 1 11/16 | 2 | 62500 |
10351 | HDSp | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 100 | ||
10352 | HDTC | 200 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 8600 |
10353 | HDVS | 1000 | 2 1/64 | 2 3/8 | 2 3/8 | 1 15/16 | 1 7/8 | 2 3/8 | 4000 |
10354 | HDYN | 600 | 8 9/16 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 21600 |
10355 | HE | 500 | 38 7/8 | 38 3/4 | 39 1/2 | 0 | |||
10356 | HEAL | 10000 | 17/32 | 17/32 | 9/16 | 17/32 | 17/32 | 9/16 | 61500 |
10357 | HEALU | 3500 | 1.5625 | 1.5000 | 2.5000 | 0 | |||
10358 | HEAS | 0 | 0 | ||||||
10359 | HEAT | 800 | 8 | 7 1/2 | 8 1/8 | 0 | |||
10360 | HEC | 500 | 1 9/16 | 1 1/2 | 1 13/16 | 0 | |||
10361 | HECH | 0 | 0 | ||||||
10362 | HECHA | 100 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 28200 |
10363 | HECHB | 2000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 2600 |
10364 | HECHH | 20 | 46 1/4 | 46 3/4 | 46 3/4 | 46 1/4 | 46 1/4 | 46 3/4 | 24 |
10365 | HECI | 100 | 1/2 | 15/32 | 9/16 | 0 | |||
10366 | HEI | 550 | 17 5/8 | 16 5/8 | 17 3/8 | 0 | |||
10367 | HEID | 0 | 0 | ||||||
10368 | HEIDF | 200 | 10 | 10 | 10 | 9 51/64 | 9 5/8 | 10 | 14000 |
10369 | HEII | 400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 1400 |
10370 | HELBA | 0 | 0 | ||||||
10371 | HELE | 400 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 400 | ||
10372 | HELI | 0 | 0 | ||||||
10373 | HELO | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 2400 |
10374 | HELP | 0 | 0 | ||||||
10375 | HELX | 200 | 34 1/4 | 32 3/4 | 34 1/4 | 31 1/2 | 33 | 34 1/4 | 34600 |
10376 | HEM | 600 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 3/4 | 600 |
10377 | HEMA | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 15/16 | 4 1/4 | 2000 |
10378 | HEMA' | 0 | 0 | ||||||
10379 | HEMDE | 500 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
10380 | HEMI | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 500 |
10381 | HEMT | 10000 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/8 | 69900 |
10382 | HEMX | 0 | 0 | ||||||
10383 | HEMXU | 5000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 102400 |
10384 | HEOP | 1000 | 9.2500 | 9.1250 | 9.5000 | 0 | |||
10385 | HEP | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 100 | ||
10386 | HER | 3000 | 3 1/2 | 1 1/2 | 2 1/8 | 0 | |||
10387 | HERB | 100 | 9 3/8 | 9 3/8 | 9 9/16 | 9 3/8 | 9 3/8 | 9 5/8 | 12100 |
10388 | HERC | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 13/16 | 1000 |
10389 | HERS | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 600 |
10390 | HESI | 1500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 1500 |
10391 | HET | 300 | 25 1/4 | 24 5/8 | 25 | 0 | |||
10392 | HETC | 0 | 0 | ||||||
10393 | HEVFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
10394 | HF | 2000 | 7/16 | 5/16 | 19/32 | 0 | |||
10395 | HFBC | 0 | 0 | ||||||
10396 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | |||
10397 | HFCI | 7000 | 6.2500 | 6.1250 | 6.2500 | 6.1250 | 6.1250 | 6.2500 | 7100 |
10398 | HFFB | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 200 |
10399 | HFFC | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 | 100 |
10400 | HFFKJ | 0 | 0 | ||||||
10401 | HFFS | 0 | 0 | ||||||
10402 | HFI | 600 | 16 5/8 | 16 7/8 | 16 7/8 | 16 5/8 | 16 1/2 | 17 1/8 | 800 |
10403 | HFMD | 2200 | 8 1/2 | 7 3/4 | 8 3/4 | 0 | |||
10404 | HFMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.37 | 3.43 | 1321 |
10405 | HFNC | 1000 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 174200 |
10406 | HFPT | 100 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
10407 | HFS | 5000 | 74 1/4 | 74 1/4 | 74 1/4 | 74 1/4 | 73 7/8 | 74 5/8 | 5000 |
10408 | HFSA | 2000 | 12 | 12 | 12 | 12 | 12 | 12 5/8 | 2000 |
10409 | HFSC | 1000 | 1 1/8 | 15/16 | 1 1/4 | 0 | |||
10410 | HFSF | 1000 | 17 15/16 | 17 | 18 3/8 | 0 | |||
10411 | HFSI | 0 | 0 | ||||||
10412 | HFSIW | 1000 | 11 1/2 | 0 | |||||
10413 | HFSR | 0 | 0 | ||||||
10414 | HFUR | 700 | 0.1250 | 0 | |||||
10415 | HFX | 0 | 420.28 | 421.77 | 422.49 | 418.95 | 0 | ||
10416 | HGA | 700 | 11 | 11 | 11 | 11 | 700 | ||
10417 | HGC | 1000 | 33 5/8 | 0 | |||||
10418 | HGCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.36 | 5.50 | 278 |
10419 | HGGBX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.35 | 0 |
10420 | HGGR | 300 | 18 1/2 | 18 1/2 | 18 5/8 | 18 3/8 | 18 1/2 | 18 5/8 | 37400 |
10421 | HGI | 300 | 22 3/4 | 22 7/8 | 23 1/4 | 0 | |||
10422 | HGIC | 300 | 31 1/2 | 31 1/2 | 31 3/4 | 31 1/2 | 31 1/2 | 32 1/4 | 2800 |
10423 | HGN | 5000 | 2 3/8 | 2 1/2 | 3 1/4 | 0 | |||
10424 | HGOXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.22 | 5.36 | 13332 |
10425 | HGR | 1000 | 3 | 0 | |||||
10426 | HGRC | 0 | 0 | ||||||
10427 | HGSI | 100 | 33 1/2 | 34 1/2 | 35 | 33 1/4 | 33 1/2 | 34 1/4 | 93800 |
10428 | HGVSX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
10429 | HH | 500 | 8 7/8 | 0 | |||||
10430 | HHC | 100 | 24 3/4 | 25 | 25 1/2 | 0 | |||
10431 | HHCA | 4000 | 8 5/8 | 8 3/4 | 9 1/4 | 8 1/4 | 8 1/4 | 8 7/8 | 37600 |
10432 | HHFC | 1200 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | |||
10433 | HHGP | 300 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 16000 |
10434 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | |||
10435 | HHH | 2000 | 11/16 | 0 | |||||
10436 | HHHL | 1000 | 2.2500 | 0 | |||||
10437 | HHI | 0 | 0 | ||||||
10438 | HHPK | 1400 | 0.3100 | 0.3000 | 0.3100 | 0.2600 | 0.2700 | 0.3000 | 22400 |
10439 | HHPS | 0 | 0 | ||||||
10440 | HHRD | 4500 | 4 1/4 | 4 1/4 | 4 9/16 | 0 | |||
10441 | HHS | 100 | 21 1/4 | 22 3/8 | 23 | 0 | |||
10442 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | ||||
10443 | HI | 100 | 53 7/8 | 53 7/8 | 53 7/8 | 53 7/8 | 53 1/2 | 53 7/8 | 100 |
10444 | HIAI | 500 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
10445 | HIB | 200 | 10 1/4 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/4 | 10 1/2 | 2400 |
10446 | HIBG | 0 | 0 | ||||||
10447 | HIBN | 0 | 0 | ||||||
10448 | HIBNY | 5500 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/8 | 2 5/8 | 5500 |
10449 | HIBUF | 900 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/8 | 900 | ||
10450 | HICK | 0 | 0 | ||||||
10451 | HICKA | 100 | 18 | 16 1/2 | 18 1/2 | 0 | |||
10452 | HICOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.73 | 0 |
10453 | HICXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.35 | 5.50 | 4872 |
10454 | HIEQX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.26 | 0 |
10455 | HIF | 200 | 14 3/8 | 13 3/4 | 14 1/2 | 0 | |||
10456 | HIFI | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/4 | 5 7/8 | 1300 |
10457 | HIFS | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 14 1/4 | 100 |
10458 | HIG | 500 | 48 5/8 | 48 3/4 | 48 3/4 | 48 5/8 | 48 3/8 | 48 7/8 | 600 |
10459 | HIGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.06 | 5.19 | 1947 |
10460 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | ||||
10461 | HII | 1000 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | |||
10462 | HIIN | 5000 | 0.0001 | 0 | |||||
10463 | HIKO | 100 | 0.0500 | 0 | |||||
10464 | HIL | 0 | 0 | ||||||
10465 | HILI | 2500 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 8200 |
10466 | HILX | 2000 | 0.6250 | 0.2500 | 1.1250 | 0 | |||
10467 | HIMBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.84 | 0 |
10468 | HINE | 0 | 0 | ||||||
10469 | HINKY | 0 | 0 | ||||||
10470 | HIO | 300 | 10 3/4 | 10 5/8 | 11 | 0 | |||
10471 | HIPC | 1000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 20400 |
10472 | HIRE | 0 | 0 | ||||||
10473 | HIRI | 1000 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 8400 |
10474 | HIS | 1000 | 8 | 7 3/4 | 8 1/8 | 0 | |||
10475 | HISB | 400 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 400 | ||
10476 | HISM | 1000 | 0.0156 | 0 | |||||
10477 | HISS | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | |||
10478 | HISSW | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
10479 | HIST | 300 | 3 | 2 3/4 | 3 | 0 | |||
10480 | HIT | 300 | 101 | 100 5/8 | 101 1/2 | 0 | |||
10481 | HITI | 5000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 5000 |
10482 | HITK | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 2500 |
10483 | HITN | 0 | 0 | ||||||
10484 | HITQE | 0 | 0 | ||||||
10485 | HITT | 2000 | 1.5000 | 1.2500 | 1.5625 | 0 | |||
10486 | HITXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 2.94 | 2.98 | 2099 |
10487 | HIVT | 300 | 15.0000 | 15.0000 | 16.5000 | 0 | |||
10488 | HIW | 100 | 28 3/8 | 27 7/8 | 28 1/4 | 0 | |||
10489 | HIWDF | 5000 | 5/8 | 5/8 | 3/4 | 0 | |||
10490 | HIpJ | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 500 | ||
10491 | HIpT | 1500 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 2400 | ||
10492 | HIpX | 200 | 10 1/8 | 0 | |||||
10493 | HIpZ | 500 | 26 3/4 | 0 | |||||
10494 | HKC/WS | 500 | 3 | 0 | |||||
10495 | HKF | 1100 | 9 3/4 | 9 5/8 | 10 | 0 | |||
10496 | HKHGY | 0 | 0 | ||||||
10497 | HKL | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | ||
10498 | HKM.W | 0 | 0 | ||||||
10499 | HKM/WS | 5000 | 4 1/2 | 0 | |||||
10500 | HKME | 2000 | 0.0070 | 0.0070 | 0.0120 | 0 | |||
10501 | HKO | 0 | 210.82 | 210.82 | 210.82 | 210.82 | 0 | ||
10502 | HKP/WS | 300 | 3 1/4 | 0 | |||||
10503 | HKS/WS | 500 | 3 | 0 | |||||
10504 | HKSBY | 0 | 0 | ||||||
10505 | HKSI | 1000 | 1.5625 | 1.5625 | 2.3750 | 0 | |||
10506 | HKT | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/4 | 100 |
10507 | HKX | 0 | 527.06 | 527.06 | 527.06 | 527.06 | 0 | ||
10508 | HL | 1200 | 8 1/8 | 8 1/8 | 8 1/4 | 8 1/8 | 7 3/4 | 8 1/8 | 5600 |
10509 | HLA | 400 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | |||
10510 | HLAN | 500 | 37.2500 | 0 | |||||
10511 | HLAVX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 |
10512 | HLBAX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
10513 | HLCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.98 | 5.10 | 4071 |
10514 | HLD | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 600 |
10515 | HLDEX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
10516 | HLDLY | 0 | 0 | ||||||
10517 | HLEIX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
10518 | HLF | 0 | 0 | ||||||
10519 | HLFA | 0 | 0 | ||||||
10520 | HLFG | 0 | 0 | ||||||
10521 | HLFpA | 700 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 700 | ||
10522 | HLGAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
10523 | HLGEX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 |
10524 | HLGFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
10525 | HLGLF | 17 | 30 7/8 | 31 | 31 5/8 | 0 | |||
10526 | HLGR | 0 | 0 | ||||||
10527 | HLGRF | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 3/8 | 500 |
10528 | HLGRX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 20.86 | 0 |
10529 | HLIEX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 |
10530 | HLIPX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
10531 | HLIT | 2000 | 10 1/8 | 10 3/4 | 10 3/4 | 10 1/8 | 10 | 10 1/2 | 21300 |
10532 | HLK | 6000 | 99 | 0 | |||||
10533 | HLLVX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
10534 | HLM | 1000 | 1 | 0 | |||||
10535 | HLMS | 5000 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 | 6 3/4 | 34000 |
10536 | HLND | 400 | 27 | 27 | 27 | 27 | 27 | 28 | 1300 |
10537 | HLO | 100 | 4 3/4 | 4 5/8 | 5 | 0 | |||
10538 | HLOA | 1000 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/4 | 2 1/8 | 2 5/16 | 11500 |
10539 | HLOAW | 1900 | 11/16 | 5/8 | 13/16 | 0 | |||
10540 | HLOMX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
10541 | HLPH | 100 | 20 1/2 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 1500 |
10542 | HLPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.49 | 5.64 | 21690 |
10543 | HLQVX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 |
10544 | HLRD | 0 | 0 | ||||||
10545 | HLRT | 400 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 13/16 | 2 1/8 | 400 |
10546 | HLT | 200 | 65 3/4 | 65 | 65 3/4 | 65 | 65 7/8 | 66 3/8 | 13200 |
10547 | HLTAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
10548 | HLTIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
10549 | HLWC | 0 | 0 | ||||||
10550 | HLXC | 0 | 0 | ||||||
10551 | HLYW | 1000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 312700 |
10552 | HLpB | 100 | 43 1/4 | 43 1/2 | 43 1/2 | 43 1/4 | 200 | ||
10553 | HM | 100 | 18 | 18 | 18 | 18 | 17 5/8 | 18 | 1800 |
10554 | HMA | 100 | 25 7/8 | 26 3/8 | 26 3/8 | 25 7/8 | 25 5/8 | 26 | 600 |
10555 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | ||||
10556 | HMBAX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
10557 | HMBDX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
10558 | HMC | 200 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 43 3/4 | 44 1/2 | 200 |
10559 | HMCI | 200 | 17 | 16 1/2 | 17 1/4 | 0 | |||
10560 | HMCXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 2.67 | 2.70 | 1652 |
10561 | HMDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.04 | 5.16 | 4013 |
10562 | HME | 300 | 17 7/8 | 0 | |||||
10563 | HMF | 200 | 21 3/8 | 0 | |||||
10564 | HMFXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.77 | 2.80 | 460 |
10565 | HMG | 100 | 9 1/8 | 0 | |||||
10566 | HMGBX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
10567 | HMGC | 1800 | 2 11/16 | 2 5/8 | 2 7/8 | 0 | |||
10568 | HMGN | 2000 | 2 3/4 | 2 3/4 | 3 | 0 | |||
10569 | HMGRX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
10570 | HMGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.88 | 5.00 | 2545 |
10571 | HMH | 100 | 16 1/8 | 16 3/4 | 17 1/4 | 0 | |||
10572 | HMIEX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 |
10573 | HMIGX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
10574 | HMII | 100 | 12 | 12 1/4 | 12 1/4 | 12 | 11 1/4 | 12 1/4 | 200 |
10575 | HMIS | 100 | 12 | 12 1/8 | 12 1/2 | 12 | 12 | 12 1/4 | 14200 |
10576 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | |||
10577 | HMLD | 5500 | 0.4375 | 0 | |||||
10578 | HMLN | 400 | 64.7500 | 0 | |||||
10579 | HMN | 1500 | 29 3/4 | 30 | 30 | 29 3/4 | 1800 | ||
10580 | HMNF | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 5/8 | 900 |
10581 | HMNRY | 0 | 0 | ||||||
10582 | HMRI | 2000 | 0.0100 | 0 | |||||
10583 | HMS | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 500 |
10584 | HMSR | 500 | 14 | 14 1/2 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/4 | 11600 |
10585 | HMST | 200 | 19.0000 | 0 | |||||
10586 | HMSY | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 28200 |
10587 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | ||||
10588 | HMT/WD | 0 | 0 | ||||||
10589 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | |||
10590 | HMTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.71 | 4.82 | 3021 |
10591 | HMTpA | 0 | 0 | ||||||
10592 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | ||||
10593 | HMWK | 500 | 2 1/2 | 3 1/4 | 3 1/4 | 2 1/2 | 2 1/2 | 3 1/4 | 1900 |
10594 | HMWKU | 200 | 4 | 4 | 5 3/4 | 0 | |||
10595 | HMWKW | 3500 | 1 1/4 | 1 1/4 | 2 1/4 | 0 | |||
10596 | HMX | 4600 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 5 | 4600 |
10597 | HMY | 200 | 18 1/4 | 16 1/2 | 17 | 0 | |||
10598 | HN | 100 | 26 3/4 | 0 | |||||
10599 | HNAGX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
10600 | HNBC | 300 | 26 1/2 | 26 1/2 | 28 1/2 | 0 | |||
10601 | HNBF | 0 | 0 | ||||||
10602 | HNCS | 100 | 41 3/4 | 42 3/4 | 42 3/4 | 41 3/4 | 41 3/4 | 42 3/4 | 1800 |
10603 | HNFC | 200 | 21 1/2 | 21 1/2 | 22 1/4 | 0 | |||
10604 | HNFN | 0 | 0 | ||||||
10605 | HNFNY | 0 | 0 | ||||||
10606 | HNFSA | 100 | 45.5000 | 42.0000 | 46.5000 | 0 | |||
10607 | HNFSB | 0 | 0 | ||||||
10608 | HNH | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/2 | 200 |
10609 | HNP | 100 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
10610 | HNRS | 1000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
10611 | HNT | 5000 | 11/32 | 9/32 | 9/16 | 0 | |||
10612 | HNV | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 13/16 | 200 |
10613 | HNW | 500 | 4 1/2 | 0 | |||||
10614 | HNZ | 300 | 32 7/8 | 34 | 34 | 32 7/8 | 32 5/8 | 33 1/4 | 1900 |
10615 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | |||
10616 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | ||||
10617 | HOAM | 5000 | 34 1/4 | 35 1/2 | 35 1/2 | 34 1/8 | 34 | 35 1/2 | 10700 |
10618 | HOC | 500 | 22 1/2 | 21 3/4 | 22 1/2 | 0 | |||
10619 | HOCO | 0 | 0 | ||||||
10620 | HOEHY | 0 | 0 | ||||||
10621 | HOEN | 2000 | 3 15/16 | 3 7/8 | 4 1/8 | 0 | |||
10622 | HOF | 0 | 0 | ||||||
10623 | HOFC | 3000 | 4.2500 | 4.1250 | 4.2500 | 4.1250 | 3.8750 | 6.0000 | 8500 |
10624 | HOFL | 100 | 15 1/8 | 15 1/8 | 15 1/4 | 14 7/8 | 15 1/8 | 15 1/4 | 84200 |
10625 | HOG | 200 | 11 | 11 | 11 | 11 | 10 5/8 | 11 1/4 | 200 |
10626 | HOGN | 1000 | 12 3/8 | 11 3/4 | 12 5/8 | 11 3/4 | 12 1/8 | 12 5/8 | 74600 |
10627 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | |||
10628 | HOHI | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 5000 |
10629 | HOIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.17 | 3.22 | 486 |
10630 | HOL/A | 600 | 7/8 | 0 | |||||
10631 | HOLI | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/4 | 400 |
10632 | HOLO | 300 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | |||
10633 | HOLX | 1000 | 36 13/16 | 35 3/4 | 37 1/4 | 35 1/2 | 36 3/4 | 37 1/4 | 59600 |
10634 | HOM | 100 | 19 7/8 | 19 3/8 | 19 7/8 | 0 | |||
10635 | HOMC | 0 | 0 | ||||||
10636 | HOME | 0 | 0 | ||||||
10637 | HOMEF | 2500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 7600 |
10638 | HOMF | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 25 1/2 | 26 3/4 | 400 |
10639 | HOMG | 1500 | 1 | 15/16 | 1 | 13/16 | 7/8 | 1 | 24700 |
10640 | HOMI | 7500 | 0.5937 | 0.6250 | 0.8437 | 0 | |||
10641 | HOMM | 100 | 0.0025 | 0 | |||||
10642 | HOMS | 200 | 9 | 9 | 9 | 9 | 9 | 9 5/8 | 200 |
10643 | HON | 100 | 45 | 44 3/4 | 45 1/8 | 44 7/8 | 45 3/4 | 47 1/2 | 13100 |
10644 | HONGY | 0 | 3.3000 | 3.4500 | 0 | ||||
10645 | HONI | 100 | 23 3/4 | 23 3/8 | 23 3/4 | 23 | 23 | 23 3/4 | 1000 |
10646 | HONT | 600 | 61.2500 | 0 | |||||
10647 | HOO | 2000 | 18 1/4 | 0 | |||||
10648 | HOOB | 200 | 10.7500 | 9.0000 | 15.0000 | 0 | |||
10649 | HOOK | 100 | 23 1/2 | 22 1/4 | 23 1/2 | 22 1/4 | 23 | 23 1/2 | 29200 |
10650 | HOOP | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/4 | 200 |
10651 | HOOPW | 2500 | 1 7/32 | 1 | 1 3/16 | 6500 | |||
10652 | HOP/WS | 0 | 1 | 1 1/2 | 0 | ||||
10653 | HOPR | 500 | 1 | 1 7/16 | 1 15/32 | 1 | 1 | 1 1/4 | 24400 |
10654 | HOPRP | 2500 | 4 1/2 | 2 5/8 | 3 1/2 | 0 | |||
10655 | HOPRW | 3500 | 1 1/16 | 3/4 | 1 1/16 | 11/16 | 11/16 | 1 1/16 | 12800 |
10656 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | |||
10657 | HOPp | 0 | 3 1/2 | 5 1/2 | 0 | ||||
10658 | HORMX | 0 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0 |
10659 | HORN | 15000 | 0.0010 | 0 | |||||
10660 | HOSBX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0 |
10661 | HOSP | 200 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | |||
10662 | HOSS | 1700 | 19 7/8 | 19 3/8 | 20 | 19 1/4 | 19 3/4 | 20 | 80600 |
10663 | HOST | 1600 | 6 7/8 | 6 5/8 | 6 7/8 | 0 | |||
10664 | HOT | 5000 | 30 | 30 1/4 | 30 3/4 | 0 | |||
10665 | HOT.Z | 0 | 0 | ||||||
10666 | HOT/WS/B | 300 | 3/64 | 3/64 | 5/64 | 0 | |||
10667 | HOTE | 0 | 0 | ||||||
10668 | HOU | 100 | 25 | 25 | 25 | 25 | 24 3/4 | 25 | 1400 |
10669 | HOUL | 500 | 6.3750 | 5.3750 | 6.2500 | 0 | |||
10670 | HOV | 200 | 7 1/8 | 7 | 7 1/4 | 0 | |||
10671 | HOVB | 1000 | 18.6250 | 18.2500 | 19.0000 | 0 | |||
10672 | HOVLX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 |
10673 | HOW | 2300 | 24 1/8 | 0 | |||||
10674 | HOWT | 2100 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 3/8 | 3100 |
10675 | HOWW | 0 | 0 | ||||||
10676 | HOWWY | 0 | 3.0000 | 3.2500 | 0 | ||||
10677 | HOX | 0 | 437.59 | 0 | |||||
10678 | HP | 200 | 30 1/8 | 27 1/2 | 28 | 0 | |||
10679 | HPAP | 0 | 0 | ||||||
10680 | HPBC | 100 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 8300 |
10681 | HPBVX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
10682 | HPC | 400 | 54 5/8 | 55 1/4 | 55 5/8 | 0 | |||
10683 | HPDS | 0 | 0 | ||||||
10684 | HPDSF | 0 | 0 | ||||||
10685 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
10686 | HPEN | 0 | 0 | ||||||
10687 | HPET | 700 | 0.0700 | 0.0625 | 0.1562 | 0 | |||
10688 | HPH | 1000 | 30 3/4 | 31 1/4 | 31 7/8 | 0 | |||
10689 | HPI | 4700 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 7/16 | 10100 |
10690 | HPIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.24 | 5.37 | 2729 |
10691 | HPKW | 0 | 0.0300 | 0.7300 | 0 | ||||
10692 | HPL | 0 | 0 | ||||||
10693 | HPLX | 2800 | 13/16 | 13/16 | 7/8 | 0 | |||
10694 | HPMR | 800 | 14.0000 | 0 | |||||
10695 | HPN | 0 | 0 | ||||||
10696 | HPN+ | 0 | 0 | ||||||
10697 | HPNp | 500 | 27 1/8 | 0 | |||||
10698 | HPP | 100 | 8 1/8 | 0 | |||||
10699 | HPR | 200 | 4 | 3 1/2 | 4 | 0 | |||
10700 | HPRI | 1000 | 32 3/4 | 32 3/4 | 33 | 32 3/4 | 32 3/4 | 33 1/2 | 5000 |
10701 | HPRK | 200 | 10 1/4 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 34300 |
10702 | HPRKZ | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 3/4 | 2000 |
10703 | HPRS | 100 | 13.0000 | 0 | |||||
10704 | HPRXX | 0 | 0.51 | 5.58 | 5.73 | 51680 | |||
10705 | HPS | 100 | 25 1/4 | 23 3/8 | 24 | 0 | |||
10706 | HPSC | 500 | 4 7/8 | 4 5/8 | 5 1/8 | 0 | |||
10707 | HPT | 200 | 24 7/8 | 25 5/8 | 26 1/8 | 0 | |||
10708 | HPTF | 1000 | 6.7500 | 6.5000 | 6.7500 | 0 | |||
10709 | HPW/WS | 1200 | 5/8 | 0 | |||||
10710 | HPWR | 100 | 9 3/4 | 8 3/4 | 9 3/4 | 0 | |||
10711 | HPX | 500 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
10712 | HQ | 200 | 30 7/8 | 30 1/2 | 31 1/4 | 0 | |||
10713 | HQH | 200 | 20 1/4 | 19 5/8 | 20 1/2 | 0 | |||
10714 | HQL | 600 | 14 7/8 | 14 5/8 | 15 1/8 | 0 | |||
10715 | HQOSA | 0 | 0 | ||||||
10716 | HR | 1000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 7/8 | 1000 |
10717 | HRB | 100 | 37 3/4 | 38 | 38 | 37 1/8 | 37 3/8 | 37 7/8 | 7800 |
10718 | HRBC | 1000 | 17 3/4 | 17 | 18 | 16 3/4 | 17 1/4 | 17 3/4 | 101600 |
10719 | HRBD | 0 | 0 | ||||||
10720 | HRBF | 800 | 13 3/4 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 6200 |
10721 | HRBL | 0 | 0 | ||||||
10722 | HRBN | 0 | 0 | ||||||
10723 | HRBO | 0 | 0 | ||||||
10724 | HRBR | 0 | 0 | ||||||
10725 | HRBT | 0 | 0 | ||||||
10726 | HRC | 200 | 30 5/8 | 30 1/4 | 30 5/8 | 30 1/4 | 30 1/4 | 30 3/4 | 2100 |
10727 | HRC.I | 0 | 0 | ||||||
10728 | HRCC | 0 | 0 | ||||||
10729 | HRCPX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.69 | 10800 |
10730 | HRCR | 0 | 0 | ||||||
10731 | HRCT | 300 | 5.6250 | 5.7500 | 6.3750 | 0 | |||
10732 | HRCVX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.20 | 0 |
10733 | HRD | 200 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/8 | 300 |
10734 | HRDF | 0 | 7.0000 | 9.0000 | 0 | ||||
10735 | HRDG | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 100 |
10736 | HRE | 1000 | 13 1/8 | 13 1/8 | 14 | 0 | |||
10737 | HRG | 100 | 13/32 | 9/32 | 5/8 | 0 | |||
10738 | HRGBX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
10739 | HRGCX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
10740 | HRGP | 4000 | 0.5100 | 0.3750 | 0.7500 | 0 | |||
10741 | HRGRX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 19.26 | 0 |
10742 | HRH | 300 | 13 5/8 | 0 | |||||
10743 | HRI | 700 | 19/32 | 5/8 | 7/8 | 0 | |||
10744 | HRIDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.34 | 0 |
10745 | HRIZ | 200 | 0.0025 | 0 | |||||
10746 | HRL | 400 | 25 1/4 | 25 1/4 | 25 5/8 | 0 | |||
10747 | HRLGX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.72 | 0 |
10748 | HRLY | 1000 | 6 9/16 | 6 3/8 | 6 3/4 | 0 | |||
10749 | HRMI | 1000 | 10 1/2 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 11 | 6700 |
10750 | HRMN | 2100 | 15 | 14 5/8 | 15 | 14 1/4 | 14 1/4 | 15 3/4 | 13300 |
10751 | HRMY | 100 | 5/8 | 11/16 | 1 1/8 | 0 | |||
10752 | HRN | 300 | 1 1/4 | 0 | |||||
10753 | HRNEX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 |
10754 | HRP | 200 | 16 | 15 7/8 | 16 1/4 | 0 | |||
10755 | HRR | 5000 | 1/2 | 9/32 | 7/16 | 0 | |||
10756 | HRS | 200 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 52 | 52 1/4 | 200 |
10757 | HRSCX | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 20.43 | 0 |
10758 | HRSH | 300 | 11 1/4 | 12 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 12 1/4 | 500 |
10759 | HRSMX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
10760 | HRSN | 0 | 0 | ||||||
10761 | HRSNF | 3000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 5000 |
10762 | HRSTOQ | 0 | 0 | ||||||
10763 | HRT | 1000 | 4 5/8 | 4 1/2 | 5 | 0 | |||
10764 | HRTBX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0 |
10765 | HRTCX | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0 |
10766 | HRTLX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 23.18 | 20000 |
10767 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | |||
10768 | HRTVX | 0 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0 |
10769 | HRUSX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
10770 | HRV | 1000 | 1 | 5/8 | 1 3/8 | 0 | |||
10771 | HRVA | 9300 | 0.0010 | 0 | |||||
10772 | HRVIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
10773 | HRVY | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 7 | 1300 |
10774 | HRW.A | 0 | 0 | ||||||
10775 | HRWIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
10776 | HRXL | 200 | 1.3750 | 1.3750 | 1.4062 | 1.3437 | 1.3125 | 1.3750 | 56800 |
10777 | HRY | 200 | 16 1/2 | 0 | |||||
10778 | HRYC | 2300 | 3.3750 | 0 | |||||
10779 | HRZB | 200 | 13 5/8 | 13 3/4 | 13 5/8 | 13 | 13 3/4 | 400 | |
10780 | HRZE | 0 | 0 | ||||||
10781 | HS | 200 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 1/4 | 29 3/4 | 200 |
10782 | HSACY | 0 | 0 | ||||||
10783 | HSApA | 100 | 46 | 0 | |||||
10784 | HSB | 700 | 48 5/8 | 48 3/8 | 48 5/8 | 48 3/8 | 48 1/2 | 49 1/4 | 1200 |
10785 | HSBC | 0 | 0 | ||||||
10786 | HSBCF | 0 | 0 | ||||||
10787 | HSBHY | 0 | 0 | ||||||
10788 | HSBK | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 300 |
10789 | HSC | 200 | 58 3/8 | 57 7/8 | 59 1/4 | 0 | |||
10790 | HSCGX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
10791 | HSCT | 0 | 0 | ||||||
10792 | HSDMF | 0 | 0 | ||||||
10793 | HSE | 100 | 12 7/8 | 0 | |||||
10794 | HSEAX | 0 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 28.01 | 0 |
10795 | HSFC | 300 | 54.7500 | 0 | |||||
10796 | HSG.A | 0 | 0 | ||||||
10797 | HSG.B | 0 | 0 | ||||||
10798 | HSI | 300 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/8 | 600 |
10799 | HSIC | 15000 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 47900 |
10800 | HSKL | 100 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 7 1/8 | 8200 |
10801 | HSLP | 0 | 0 | ||||||
10802 | HSLPL | 0 | 0 | ||||||
10803 | HSLPN | 200 | 100.0000 | 0 | |||||
10804 | HSLPO | 200 | 91.5000 | 0 | |||||
10805 | HSLPP | 100 | 54.7500 | 0 | |||||
10806 | HSLTP | 100 | 100.7500 | 100.7500 | 100.7500 | 100.7500 | 300 | ||
10807 | HSM | 1000 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 13 7/8 | 14 1/4 | 1400 |
10808 | HSN | 1000 | 9 1/8 | 8 1/4 | 8 3/4 | 0 | |||
10809 | HSNR | 1000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 2000 |
10810 | HSNT | 0 | 0 | ||||||
10811 | HSPEX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0 |
10812 | HSPGX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 18.01 | 0 |
10813 | HSR | 200 | 6 1/4 | 6 1/8 | 6 5/8 | 0 | |||
10814 | HSS | 1000 | 2 | 2 | 2 3/8 | 0 | |||
10815 | HSSC | 6000 | 13.0000 | 0 | |||||
10816 | HSST | 0 | 0 | ||||||
10817 | HST | 2500 | 7 1/4 | 0 | |||||
10818 | HSTGX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
10819 | HSTIF | 0 | 0 | ||||||
10820 | HSTR | 200 | 19 3/4 | 20 | 20 | 19 1/2 | 19 1/2 | 19 3/4 | 18300 |
10821 | HSTVX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 19.13 | 0 |
10822 | HSVLY | 200 | 8 1/4 | 8 1/4 | 8 3/8 | 0 | |||
10823 | HSY | 100 | 65 1/4 | 64 7/8 | 65 3/8 | 64 7/8 | 65 | 65 1/4 | 1200 |
10824 | HSYG | 0 | 6.5000 | 8.5000 | 0 | ||||
10825 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
10826 | HTA | 900 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
10827 | HTAVF | 1200 | 0.2500 | 0 | |||||
10828 | HTAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.00 | 5.12 | 4153 |
10829 | HTB | 500 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
10830 | HTBB | 100 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 41000 |
10831 | HTBBG | 15 | 100 7/8 | 100 7/8 | 101 1/4 | 0 | |||
10832 | HTBC | 0 | 0 | ||||||
10833 | HTBK | 0 | 0 | ||||||
10834 | HTC | 400 | 11 | 0 | |||||
10835 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
10836 | HTCH | 1000 | 43 1/4 | 43 1/2 | 44 | 42 1/2 | 43 | 43 1/2 | 112900 |
10837 | HTCO | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 29 1/2 | 31 1/4 | 100 |
10838 | HTCP | 0 | 0 | ||||||
10839 | HTCXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 3.21 | 3.26 | 2932 |
10840 | HTD | 1000 | 5 1/4 | 5 | 5 1/2 | 0 | |||
10841 | HTE | 1000 | 3 1/8 | 2 1/2 | 3 1/4 | 0 | |||
10842 | HTEC | 7000 | 1 15/16 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 15700 |
10843 | HTEK | 2500 | 2.2500 | 2.0000 | 2.2500 | 0 | |||
10844 | HTEL | 500 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | |||
10845 | HTEXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.26 | 3.30 | 5567 |
10846 | HTG | 500 | 25 5/8 | 27 5/8 | 28 1/4 | 0 | |||
10847 | HTHA | 0 | 0 | ||||||
10848 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | |||
10849 | HTHR | 200 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 5 1/4 | 6200 |
10850 | HTIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.98 | 5.10 | 939 |
10851 | HTK | 0 | 0 | ||||||
10852 | HTL | 900 | 8 7/8 | 0 | |||||
10853 | HTLD | 1400 | 21 3/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 1/2 | 22 1/4 | 9000 |
10854 | HTN | 100 | 42 1/4 | 41 3/8 | 42 1/8 | 0 | |||
10855 | HTNZ | 50000 | 0.1575 | 0.1450 | 0.1575 | 0.1450 | 0.1450 | 0.1600 | 185000 |
10856 | HTO | 2000 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | |||
10857 | HTOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.22 | 3.27 | 5911 |
10858 | HTPI | 0 | 0 | ||||||
10859 | HTR | 1000 | 9 1/8 | 9 | 9 1/4 | 0 | |||
10860 | HTRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.31 | 5.44 | 29654 |
10861 | HTSF | 6000 | 0.7800 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 0.8750 | 6800 |
10862 | HTST | 0 | 0 | ||||||
10863 | HTSXX | 0 | 0.50 | 4.71 | 4.80 | 13880 | |||
10864 | HTT | 3000 | 6 5/8 | 6 5/8 | 6 3/4 | 0 | |||
10865 | HTWN | 500 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/2 | 13 | 14 1/4 | 1000 |
10866 | HTXA | 2500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 5500 |
10867 | HTZR | 10000 | 0.0300 | 0 | |||||
10868 | HUAH | 0 | 0 | ||||||
10869 | HUB/A | 100 | 62 1/2 | 0 | |||||
10870 | HUB/B | 100 | 65 | 0 | |||||
10871 | HUBA | 0 | 0 | ||||||
10872 | HUBB | 0 | 0 | ||||||
10873 | HUBC | 1000 | 21 5/8 | 21 7/8 | 21 7/8 | 21 1/2 | 21 1/2 | 21 7/8 | 16300 |
10874 | HUBX | 0 | 0 | ||||||
10875 | HUF | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/8 | 100 |
10876 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
10877 | HUG | 8400 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 8400 | ||
10878 | HUGO | 3000 | 9 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 1/8 | 4000 |
10879 | HUGTS | 700 | 7.7500 | 7.2500 | 8.0000 | 0 | |||
10880 | HULAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.01 | 0 |
10881 | HUM | 500 | 26 | 26 1/2 | 26 1/2 | 25 7/8 | 26 1/8 | 26 1/2 | 4800 |
10882 | HUMC | 0 | 0 | ||||||
10883 | HUMCF | 1000 | 33 5/8 | 33 1/2 | 34 1/4 | 32 3/4 | 33 1/2 | 33 3/4 | 183500 |
10884 | HUMM | 0 | 0 | ||||||
10885 | HUMP | 500 | 8 5/16 | 8 | 8 7/16 | 8 | 8 | 8 3/4 | 4900 |
10886 | HUN | 500 | 16 5/8 | 16 5/8 | 17 3/8 | 0 | |||
10887 | HUNB | 0 | 0 | ||||||
10888 | HUNE | 5000 | 0.0500 | 0.0001 | 0.0500 | 0 | |||
10889 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | |||
10890 | HUNM | 2000 | 2.5000 | 0 | |||||
10891 | HURC | 500 | 4 5/8 | 4 3/8 | 4 3/4 | 0 | |||
10892 | HURI | 500 | 19/32 | 9/16 | 21/32 | 9/16 | 19/32 | 21/32 | 13400 |
10893 | HUSGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
10894 | HUTXX | 0 | 0.46 | 4.87 | 5.00 | 16448 | |||
10895 | HUVL | 0 | 0 | ||||||
10896 | HUWH | 0 | 0 | ||||||
10897 | HUWHY | 0 | 32.0000 | 32.8750 | 0 | ||||
10898 | HVCXX | 0 | 0.43 | 5.19 | 5.32 | 14902 | |||
10899 | HVEF | 200 | 25 1/2 | 25 1/4 | 28 1/4 | 0 | |||
10900 | HVFD | 800 | 13 1/2 | 13 1/2 | 14 1/2 | 0 | |||
10901 | HVGO | 1000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 | 1 | 1 1/8 | 41500 |
10902 | HVGXX | 0 | 0.42 | 5.11 | 5.24 | 15810 | |||
10903 | HVIS | 0 | 0 | ||||||
10904 | HVNA | 0 | 0 | ||||||
10905 | HVNXX | 0 | 0.40 | 3.13 | 3.74 | 2802 | |||
10906 | HVSC | 0 | 0 | ||||||
10907 | HVSF | 1000 | 12.7500 | 11.8750 | 13.0000 | 11.8750 | 12.3750 | 13.0000 | 20900 |
10908 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
10909 | HVTXX | 0 | 0.50 | 3.33 | 3.94 | 3492 | |||
10910 | HVY | 100 | 16 | 18 1/4 | 18 7/8 | 0 | |||
10911 | HWAI | 100 | 4.7500 | 4.3750 | 4.7500 | 0 | |||
10912 | HWBAX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
10913 | HWBFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
10914 | HWCC | 1000 | 4 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 13000 |
10915 | HWEC | 200 | 10 | 10 | 15 | 0 | |||
10916 | HWEQX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
10917 | HWG | 200 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 1500 | ||
10918 | HWINX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 |
10919 | HWK | 100 | 8 1/16 | 0 | |||||
10920 | HWKB | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | |||
10921 | HWKN | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 9 | 200 |
10922 | HWL | 500 | 13 7/8 | 0 | |||||
10923 | HWLDX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
10924 | HWLL | 0 | 0 | ||||||
10925 | HWLLP | 200 | 49 7/8 | 48 | 50 | 0 | |||
10926 | HWNB | 200 | 32.5000 | 0 | |||||
10927 | HWNC | 0 | 0 | ||||||
10928 | HWOG | 0 | 0 | ||||||
10929 | HWP | 100 | 79 1/4 | 79 1/2 | 79 1/2 | 78 1/8 | 78 7/8 | 79 1/2 | 3100 |
10930 | HWPH | 1300 | 0.1250 | 0 | |||||
10931 | HWPW | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
10932 | HWPX | 0 | 0 | ||||||
10933 | HWSCX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 |
10934 | HWTRX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
10935 | HWY | 700 | 1/2 | 9/32 | 19/32 | 0 | |||
10936 | HWYM | 1900 | 10 1/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 3000 |
10937 | HX | 100 | 6 3/4 | 0 | |||||
10938 | HXA | 0 | 307.32 | 307.36 | 308.70 | 305.98 | 0 | ||
10939 | HXBM | 500 | 2.0000 | 1.0000 | 2.0000 | 0 | |||
10940 | HXC/WS | 1800 | 1 1/4 | 0 | |||||
10941 | HXL | 200 | 10 1/2 | 10 5/8 | 11 1/8 | 0 | |||
10942 | HXL.RV | 0 | 0 | ||||||
10943 | HXLGQ | 5 | 83 1/2 | 83 1/2 | 90 | 0 | |||
10944 | HXLwr | 0 | 0 | ||||||
10945 | HXP/WS | 500 | 1 1/4 | 0 | |||||
10946 | HYAL | 0 | 0 | ||||||
10947 | HYALF | 1000 | 10 | 9 3/4 | 10 | 9 5/8 | 9 3/4 | 9 7/8 | 26900 |
10948 | HYB/WS/Rw | 0 | 0 | ||||||
10949 | HYBD | 200 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 1/2 | 4 3/4 | 1700 |
10950 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | |||
10951 | HYBN | 0 | 0 | ||||||
10952 | HYCP | 1000 | 0.0312 | 0 | |||||
10953 | HYDEA | 5000 | 3 3/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 800 |
10954 | HYDEB | 5000 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 5000 | ||
10955 | HYDI | 3000 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
10956 | HYGMY | 0 | 8.7500 | 10.7500 | 11.0000 | 0 | |||
10957 | HYGN | 1000 | 0.5625 | 0.3750 | 0.5625 | 0 | |||
10958 | HYI | 2500 | 7 7/8 | 7 7/8 | 7 5/8 | 8 | 2500 | ||
10959 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
10960 | HYMXW | 25000 | 0.0050 | 0 | |||||
10961 | HYP | 700 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 7/8 | 700 |
10962 | HYPR | 5000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 7000 |
10963 | HYPX | 0 | 0 | ||||||
10964 | HYSN | 0 | 0 | ||||||
10965 | HYSNY | 0 | 0 | ||||||
10966 | HYSW | 1000 | 22 1/4 | 21 1/4 | 23 | 21 1/4 | 22 1/4 | 23 | 72900 |
10967 | HYU | 100 | 1/64 | 0 | |||||
10968 | HZFS | 1000 | 14 1/2 | 14 1/2 | 15 | 0 | |||
10969 | HZRCZ | 500 | 0.7500 | 0 | |||||
10970 | HZWV | 200 | 41 1/2 | 39 | 41 1/2 | 0 | |||
10971 | HpA | 900 | 37 | 0 | |||||
10972 | Hw | 0 | 0 | ||||||
10973 | I | 100 | 138 3/4 | 129 3/8 | 131 5/8 | 0 | |||
10974 | I.ACB | 0 | 0 | ||||||
10975 | I.AGI | 0 | 0 | ||||||
10976 | I.AIN | 0 | 0 | ||||||
10977 | I.ALE | 0 | 0 | ||||||
10978 | I.ALI | 0 | 0 | ||||||
10979 | I.API | 0 | 0 | ||||||
10980 | I.BAN | 0 | 0 | ||||||
10981 | I.CIT | 0 | 0 | ||||||
10982 | I.COC | 0 | 0 | ||||||
10983 | I.CRF | 0 | 0 | ||||||
10984 | I.CRO | 0 | 0 | ||||||
10985 | I.DAL | 0 | 0 | ||||||
10986 | I.ECH | 0 | 0 | ||||||
10987 | I.EDS | 0 | 0 | ||||||
10988 | I.EFI | 0 | 0 | ||||||
10989 | I.ELS | 0 | 0 | ||||||
10990 | I.ENE | 0 | 0 | ||||||
10991 | I.ENI | 0 | 0 | ||||||
10992 | I.FCT | 0 | 0 | ||||||
10993 | I.FFI | 0 | 0 | ||||||
10994 | I.FIT | 0 | 0 | ||||||
10995 | I.FNV | 0 | 0 | ||||||
10996 | I.GEM | 0 | 0 | ||||||
10997 | I.IFI | 0 | 0 | ||||||
10998 | I.IFR | 0 | 0 | ||||||
10999 | I.IMI | 0 | 0 | ||||||
11000 | I.IRI | 0 | 0 | ||||||
11001 | I.ITG | 0 | 0 | ||||||
11002 | I.LAI | 0 | 0 | ||||||
11003 | I.MDB | 0 | 0 | ||||||
11004 | I.MEC | 0 | 0 | ||||||
11005 | I.MNT | 0 | 0 | ||||||
11006 | I.MPS | 0 | 0 | ||||||
11007 | I.OLV | 0 | 0 | ||||||
11008 | I.OPI | 0 | 0 | ||||||
11009 | I.PFS | 0 | 0 | ||||||
11010 | I.SGS | 0 | 0 | ||||||
11011 | I.STT | 0 | 0 | ||||||
11012 | I.TLI | 0 | 0 | ||||||
11013 | I.TRE | 0 | 0 | ||||||
11014 | IAA | 0 | 154.99 | 153.13 | 154.99 | 153.13 | 0 | ||
11015 | IAAC | 4000 | 2 1/2 | 2 3/8 | 2 7/8 | 0 | |||
11016 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
11017 | IAAI | 200 | 9 1/4 | 9 | 9 1/4 | 8 1/2 | 8 3/4 | 9 1/4 | 145500 |
11018 | IAAP | 0 | 0 | ||||||
11019 | IAAPF | 2000 | 6 1/8 | 5 5/8 | 6 1/8 | 0 | |||
11020 | IAAPX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
11021 | IAAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.88 | 5.00 | 481 |
11022 | IABDX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
11023 | IABLX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
11024 | IABS | 0 | 0 | ||||||
11025 | IABSF | 5000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 6000 |
11026 | IAC | 1300 | 19 3/8 | 18 1/2 | 19 | 0 | |||
11027 | IACC | 1000 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
11028 | IACI | 100 | 11 | 10 | 11 | 0 | |||
11029 | IACM | 5000 | 0.8750 | 0.5625 | 0.9375 | 0 | |||
11030 | IACQ | 500 | 9.1875 | 8.8750 | 9.1875 | 0 | |||
11031 | IACQU | 1500 | 9.3750 | 9.3750 | 10.0000 | 0 | |||
11032 | IACQW | 1000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
11033 | IACQZ | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | |||
11034 | IACT | 7500 | 0.4375 | 0.4300 | 0.4375 | 0.4300 | 0.3750 | 0.6250 | 12500 |
11035 | IAD | 200 | 25 7/8 | 26 | 26 | 25 7/8 | 25 5/8 | 26 | 500 |
11036 | IADp | 100 | 32 1/4 | 32 | 33 | 0 | |||
11037 | IAEGX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0 |
11038 | IAF | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 11/16 | 9 | 500 |
11039 | IAGAX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.42 | 0 |
11040 | IAGRX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
11041 | IAGVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
11042 | IAGXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.35 | 4.45 | 503 |
11043 | IAHMD | 100 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
11044 | IAIBX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
11045 | IAIC | 1000 | 4.0000 | 0 | |||||
11046 | IAINX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
11047 | IAIR | 0 | 0 | ||||||
11048 | IAIXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.21 | 5.34 | 390 |
11049 | IAL | 300 | 26 7/8 | 0 | |||||
11050 | IAMCX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 |
11051 | IAPXX | 0 | 0 | ||||||
11052 | IARGX | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
11053 | IART | 100 | 8 1/8 | 7 3/4 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 20300 |
11054 | IARVX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
11055 | IASG | 2300 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
11056 | IASKX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 |
11057 | IAT | 300 | 3 3/4 | 3 11/16 | 4 3/16 | 0 | |||
11058 | IATM | 0 | 0 | ||||||
11059 | IATN | 32 | 100.0000 | 0 | |||||
11060 | IATP | 500 | 3.7500 | 0 | |||||
11061 | IATV | 1500 | 5 | 5 | 5 1/4 | 4 3/4 | 4 3/4 | 5 | 189700 |
11062 | IAUS | 1000 | 14.5000 | 13.5000 | 16.5000 | 13.5000 | 12.5000 | 17.0000 | 9400 |
11063 | IBAH | 10000 | 6 1/8 | 6 | 6 3/8 | 6 | 6 | 6 1/2 | 13600 |
11064 | IBAN | 1000 | 22 3/4 | 23 1/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 9200 |
11065 | IBC | 200 | 22 7/8 | 21 1/8 | 21 5/8 | 0 | |||
11066 | IBCO | 1700 | 0.0010 | 0 | |||||
11067 | IBCP | 300 | 26 | 26 | 26 | 26 | 26 | 26 3/4 | 2700 |
11068 | IBCYX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0 |
11069 | IBDSX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
11070 | IBET | 5000 | 1 3/8 | 1 7/16 | 1 7/16 | 1 5/16 | 1 3/8 | 1 7/16 | 30700 |
11071 | IBETW | 1000 | 1/4 | 1/4 | 5/16 | 0 | |||
11072 | IBEV | 3500 | 0.1000 | 0.0400 | 0.1000 | 0 | |||
11073 | IBEVC | 0 | 0 | ||||||
11074 | IBEVU | 3000 | 0.0625 | 0 | |||||
11075 | IBEVW | 5000 | 0.0800 | 0 | |||||
11076 | IBF | 3000 | 8 3/8 | 8 | 8 1/2 | 0 | |||
11077 | IBFA | 0 | 0 | ||||||
11078 | IBI | 1000 | 14 | 14 | 14 | 14 | 13 7/8 | 14 | 1000 |
11079 | IBICA | 1000 | 0.0001 | 0 | |||||
11080 | IBIN | 1000 | 1 3/16 | 1 1/16 | 1 3/16 | 0 | |||
11081 | IBIS | 100 | 8 1/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 3100 |
11082 | IBISW | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/4 | 2000 |
11083 | IBK | 500 | 10 3/4 | 0 | |||||
11084 | IBLUX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.49 | 0 |
11085 | IBM | 100 | 87 | 88 1/8 | 88 3/8 | 86 | 86 3/4 | 87 1/8 | 12000 |
11086 | IBMC | 0 | 0 | ||||||
11087 | IBMF | 0 | 0 | ||||||
11088 | IBMG | 0 | 0 | ||||||
11089 | IBMH | 0 | 0 | ||||||
11090 | IBMI | 0 | 0 | ||||||
11091 | IBMK | 0 | 0 | ||||||
11092 | IBML | 0 | 0 | ||||||
11093 | IBMM | 0 | 0 | ||||||
11094 | IBMN | 0 | 0 | ||||||
11095 | IBMO | 0 | 0 | ||||||
11096 | IBMR | 0 | 0 | ||||||
11097 | IBMS | 0 | 0 | ||||||
11098 | IBMT | 0 | 0 | ||||||
11099 | IBMU | 0 | 0 | ||||||
11100 | IBMW | 0 | 0 | ||||||
11101 | IBMZ | 0 | 0 | ||||||
11102 | IBMpA | 200 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 1/4 | 26 5/8 | 300 |
11103 | IBNC | 200 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | 40.0000 | 44.0000 | 3700 |
11104 | IBNJ | 300 | 13 | 13 | 14 1/2 | 0 | |||
11105 | IBNJP | 1000 | 15 3/4 | 15 | 16 1/2 | 0 | |||
11106 | IBNL | 300 | 2.7500 | 2.7500 | 3.5000 | 0 | |||
11107 | IBOA | 300 | 0.1750 | 0.1875 | 0.3750 | 0 | |||
11108 | IBP | 6300 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 1/8 | 49 5/8 | 6400 |
11109 | IBPw | 0 | 25 | 25 1/2 | 0 | ||||
11110 | IBRM | 25000 | 3/8 | 3/8 | 3/8 | 3/8 | 11/32 | 13/32 | 25000 |
11111 | IBRN | 0 | 0 | ||||||
11112 | IBRNO | 0 | 0 | ||||||
11113 | IBS/WS | 0 | 2 3/4 | 3 1/4 | 0 | ||||
11114 | IBSC | 2000 | 0.0450 | 0.0450 | 0.0600 | 0 | |||
11115 | IBSD | 0 | 0 | ||||||
11116 | IBSDF | 600 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/4 | 1600 |
11117 | IBSF | 1000 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 15200 |
11118 | IBSI | 0 | 0 | ||||||
11119 | IBT.A | 0 | 0 | ||||||
11120 | IBT.B | 0 | 0 | ||||||
11121 | IBTB | 500 | 34.2500 | 0 | |||||
11122 | IC | 800 | 37 5/8 | 37 1/4 | 37 1/2 | 0 | |||
11123 | ICA | 2000 | 12 1/4 | 11 7/8 | 12 1/4 | 0 | |||
11124 | ICAC | 0 | 0 | ||||||
11125 | ICAEX | 0 | 25.89 | 25.89 | 25.89 | 0 | |||
11126 | ICAG | 2500 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
11127 | ICALX | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 5.59 | 0 |
11128 | ICAPX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.40 | 0 |
11129 | ICAR | 3000 | 10 51/64 | 10 7/8 | 10 7/8 | 10 51/64 | 10 3/4 | 11 1/2 | 5400 |
11130 | ICAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.45 | 5.60 | 2651 |
11131 | ICB | 300 | 16 3/8 | 16 1/4 | 16 5/8 | 0 | |||
11132 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | |||
11133 | ICCA | 1500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8125 | 1500 |
11134 | ICCC | 400 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 400 |
11135 | ICCXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.96 | 5.08 | 8247 |
11136 | ICDEX | 0 | 25.35 | 25.35 | 25.35 | 0 | |||
11137 | ICEC | 0 | 0 | ||||||
11138 | ICEL | 1000 | 16 7/8 | 15 | 16 7/8 | 15 | 16 1/4 | 17 | 16300 |
11139 | ICESX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
11140 | ICF | 300 | 3 3/4 | 3 7/8 | 4 1/4 | 0 | |||
11141 | ICGI | 3400 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
11142 | ICGIW | 3700 | 0.0100 | 0 | |||||
11143 | ICGN | 500 | 10 7/8 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 10 7/8 | 10500 |
11144 | ICH | 0 | 0 | ||||||
11145 | ICHD | 2000 | 0.0250 | 0.0400 | 0.0400 | 0.0250 | 0.0250 | 0.0425 | 17000 |
11146 | ICHDP | 200 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.3500 | 200 |
11147 | ICHIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.19 | 0 |
11148 | ICHNF | 0 | 0 | ||||||
11149 | ICI | 200 | 49 7/8 | 49 5/8 | 50 | 0 | |||
11150 | ICII | 500 | 19 1/4 | 19 1/4 | 19 1/2 | 19 | 19 | 19 1/2 | 65500 |
11151 | ICIS | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 15/16 | 500 |
11152 | ICIT | 1000 | 6.0000 | 0 | |||||
11153 | ICIX | 500 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 4700 |
11154 | ICL | 100 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | |||
11155 | ICLCQ | 0 | 0 | ||||||
11156 | ICM | 100 | 6 5/8 | 0 | |||||
11157 | ICN | 500 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 5/8 | 18 | 700 |
11158 | ICNI | 500 | 2 3/16 | 2 5/16 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 6000 |
11159 | ICNT | 400 | 4 15/16 | 4 7/8 | 5 | 4 7/8 | 4 13/16 | 5 | 9300 |
11160 | ICOA | 200 | 0.0800 | 0.0800 | 0.2500 | 0 | |||
11161 | ICOC | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 11600 |
11162 | ICOCZ | 1000 | 21 | 21 | 21 | 21 | 20 | 21 | 1000 |
11163 | ICOM | 0 | 0 | ||||||
11164 | ICOMF | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/16 | 5 3/16 | 5 3/8 | 13500 |
11165 | ICOS | 300 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 79800 |
11166 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
11167 | ICPGX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.36 | 0 |
11168 | ICPHX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.02 | 0 |
11169 | ICRBX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 |
11170 | ICRE | 0 | 0 | ||||||
11171 | ICRY | 1000 | 1.8750 | 1.7500 | 2.2500 | 0 | |||
11172 | ICS | 2500 | 10 3/4 | 12 7/8 | 13 | 0 | |||
11173 | ICSCX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 |
11174 | ICST | 100 | 10 | 10 3/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/8 | 72600 |
11175 | ICSV | 1800 | 1.0000 | 0.8750 | 1.0000 | 0 | |||
11176 | ICSXX | 0 | 0 | ||||||
11177 | ICTC | 8000 | 0.0025 | 0 | |||||
11178 | ICTI | 5000 | 0.0625 | 0 | |||||
11179 | ICTL | 1000 | 24 1/8 | 23 1/4 | 24 1/8 | 23 1/4 | 23 3/4 | 24 1/8 | 61600 |
11180 | ICTS | 0 | 0 | ||||||
11181 | ICTT | 1200 | 8.7500 | 9.0000 | 9.0000 | 8.7500 | 1700 | ||
11182 | ICTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.47 | 5.62 | 871 |
11183 | ICUI | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 81900 |
11184 | ICUT | 300 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 9100 |
11185 | ICUTU | 3000 | 9 | 9 | 10 3/4 | 0 | |||
11186 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | |||
11187 | ICUTW | 2000 | 1 3/4 | 1 3/4 | 2 1/4 | 1 3/4 | 1 3/4 | 2 1/4 | 8400 |
11188 | ICUTZ | 4000 | 1 3/8 | 1 | 1 3/8 | 1 | 1 | 1 3/8 | 8500 |
11189 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | |||
11190 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | |||
11191 | ICUZV | 0 | 1/2 | 7/8 | 0 | ||||
11192 | ICWU | 0 | 0 | ||||||
11193 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | |||
11194 | IDA | 300 | 29 7/8 | 29 7/8 | 30 3/8 | 0 | |||
11195 | IDAM | 1800 | 0.7500 | 0 | |||||
11196 | IDAN | 0 | 0 | ||||||
11197 | IDANF | 5000 | 11/32 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 24000 |
11198 | IDBCX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 |
11199 | IDBE | 0 | 0 | ||||||
11200 | IDBEF | 1800 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 5600 |
11201 | IDBYX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0 |
11202 | IDC | 100 | 7 5/8 | 7 5/8 | 7 11/16 | 7 9/16 | 7 9/16 | 7 3/4 | 8400 |
11203 | IDCC | 200 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 15100 |
11204 | IDCH | 0 | 0 | ||||||
11205 | IDDS | 500 | 1.0000 | 0.7500 | 1.1250 | 0 | |||
11206 | IDEBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
11207 | IDEFX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 21.70 | 0 |
11208 | IDES | 400 | 0.7500 | 0.7500 | 1.2500 | 0 | |||
11209 | IDETX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 20.54 | 0 |
11210 | IDEUX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 |
11211 | IDEYX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
11212 | IDFDX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 17.27 | 0 |
11213 | IDFYX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 |
11214 | IDGBX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 |
11215 | IDGYX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 |
11216 | IDHOO | 400 | 56.5000 | 0 | |||||
11217 | IDHOP | 100 | 100.5000 | 0 | |||||
11218 | IDIBX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 |
11219 | IDID | 8000 | 1/16 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 167500 |
11220 | IDITX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.88 | 0 |
11221 | IDIXX | 0 | 0 | ||||||
11222 | IDIYX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
11223 | IDMAX | 0 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.75 | 0 |
11224 | IDMBX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
11225 | IDMC | 200 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 13200 |
11226 | IDMCW | 5000 | 2 7/16 | 2 7/16 | 2 11/16 | 2 7/16 | 2 7/16 | 2 11/16 | 20500 |
11227 | IDMYX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 |
11228 | IDNYX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
11229 | IDPH | 1500 | 18 3/8 | 18 1/8 | 18 3/4 | 18 | 18 3/8 | 18 5/8 | 150900 |
11230 | IDPIA | 6200 | 0.0100 | 0 | |||||
11231 | IDQYX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
11232 | IDRYX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
11233 | IDSA | 600 | 8.0000 | 7.0000 | 8.0000 | 7.0000 | 6.7500 | 8.0000 | 2200 |
11234 | IDSBX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0 |
11235 | IDSCX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
11236 | IDSG | 300 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
11237 | IDSXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.15 | 5.26 | 19348 |
11238 | IDSYX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 |
11239 | IDTA | 1000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
11240 | IDTI | 200 | 10 1/2 | 10 3/4 | 10 7/8 | 10 1/8 | 10 3/8 | 10 1/2 | 3269400 |
11241 | IDVYX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
11242 | IDX | 1000 | 11 3/4 | 10 1/2 | 10 7/8 | 0 | |||
11243 | IDXC | 100 | 29 1/2 | 29 1/2 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 700 |
11244 | IDXI | 1000 | 26.7500 | 0 | |||||
11245 | IDXX | 25000 | 47 5/8 | 47 1/2 | 48 1/4 | 47 1/4 | 47 1/4 | 48 | 191900 |
11246 | IDYN | 100 | 2 7/8 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 4700 |
11247 | IDYXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.15 | 5.26 | 608 |
11248 | IEC | 100 | 24 1/8 | 23 1/4 | 24 | 0 | |||
11249 | IECE | 200 | 8 1/8 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 3/4 | 2500 |
11250 | IECS | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.6875 | 3000 |
11251 | IEDU | 10000 | 0.3750 | 0.2812 | 0.5625 | 0 | |||
11252 | IEHC | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 100 |
11253 | IEI | 100 | 24 1/4 | 24 5/8 | 25 1/8 | 0 | |||
11254 | IEIB | 100 | 1 7/16 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 700 |
11255 | IEIBX | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0 |
11256 | IEPI | 2500 | 0.3750 | 0.1875 | 0.4375 | 0 | |||
11257 | IES | 100 | 27 1/2 | 27 5/8 | 27 3/4 | 27 1/2 | 27 3/8 | 27 7/8 | 3900 |
11258 | IESUP | 1100 | 30.5000 | 0 | |||||
11259 | IEU | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 6100 | ||
11260 | IEVAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.89 | 0 |
11261 | IEX | 100 | 39 1/4 | 40 | 40 1/2 | 0 | |||
11262 | IF | 1000 | 11 5/8 | 12 | 12 3/8 | 0 | |||
11263 | IFC/WS | 0 | 1/8 | 1/2 | 0 | ||||
11264 | IFCI | 3000 | 1 5/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 5100 |
11265 | IFCIW | 2500 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 9/16 | 2500 |
11266 | IFCS | 0 | 0 | ||||||
11267 | IFCSF | 0 | 0 | ||||||
11268 | IFDB | 62500 | 0.0050 | 0.0050 | 0.0250 | 0 | |||
11269 | IFDCA | 1000 | 0.1250 | 0 | |||||
11270 | IFEGX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.00 | 0 |
11271 | IFF | 200 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 5/8 | 48 1/8 | 200 |
11272 | IFG | 1400 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 3/4 | 22 1/8 | 1400 |
11273 | IFGNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.81 | 0 |
11274 | IFGw | 0 | 25 3/4 | 27 | 0 | ||||
11275 | IFIGX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.77 | 0 |
11276 | IFIN | 200 | 20 1/2 | 20 7/8 | 20 7/8 | 20 1/2 | 20 1/2 | 20 7/8 | 2400 |
11277 | IFINV | 0 | 0 | ||||||
11278 | IFINX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.34 | 0 |
11279 | IFIXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.43 | 5.57 | 358 |
11280 | IFLM | 3000 | 0.1500 | 0.1250 | 0.5000 | 0 | |||
11281 | IFLO | 100 | 5 | 5 | 5 | 4 13/16 | 4 13/16 | 5 | 80000 |
11282 | IFMI | 200 | 3.1250 | 0 | |||||
11283 | IFMX | 2500 | 29 1/4 | 29 | 29 5/8 | 28 | 29 1/4 | 29 1/2 | 1350600 |
11284 | IFN | 3000 | 9 5/8 | 9 1/2 | 9 3/4 | 0 | |||
11285 | IFNC | 200 | 60.0000 | 0 | |||||
11286 | IFNY | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 7/8 | 4200 |
11287 | IFNYW | 156000 | 0.0680 | 0.0200 | 0.0700 | 0 | |||
11288 | IFNYZ | 0 | 0.0100 | 0.0300 | 0 | ||||
11289 | IFOF | 4000 | 0.2500 | 0.2300 | 0.2500 | 0.2200 | 0.1900 | 0.2500 | 71100 |
11290 | IFOXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.20 | 5.33 | 3092 |
11291 | IFPAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 |
11292 | IFPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.01 | 3.05 | 824 |
11293 | IFRA | 1000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 | 4900 |
11294 | IFRS | 3200 | 9 7/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 1/8 | 4700 |
11295 | IFS | 1100 | 37 5/8 | 0 | |||||
11296 | IFSB | 2500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 2500 |
11297 | IFSC | 2000 | 1 25/32 | 1 25/32 | 1 13/16 | 1 23/32 | 1 3/4 | 1 13/16 | 55300 |
11298 | IFSI | 0 | 0 | ||||||
11299 | IFSIA | 5000 | 16 3/8 | 16 1/2 | 16 5/8 | 16 1/4 | 16 1/4 | 16 1/2 | 43100 |
11300 | IFSIG | 15 | 102 1/2 | 0 | |||||
11301 | IFSL | 200 | 21 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 2300 |
11302 | IFSN | 500 | 0.1875 | 0 | |||||
11303 | IFSS | 2000 | 1.2500 | 0 | |||||
11304 | IFST | 100 | 46.2500 | 0 | |||||
11305 | IFT | 6000 | 8 1/4 | 8 3/8 | 8 7/8 | 0 | |||
11306 | IFTI | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/32 | 2000 |
11307 | IFTIW | 3500 | 3/32 | 3/32 | 5/32 | 0 | |||
11308 | IFTIZ | 3500 | 3/32 | 3/32 | 5/32 | 0 | |||
11309 | IFTXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.13 | 5.26 | 1591 |
11310 | IFU/WS | 0 | 3/32 | 3/16 | 0 | ||||
11311 | IG | 600 | 7 1/8 | 6 1/4 | 7 1/8 | 0 | |||
11312 | IGBFX | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.53 | 0 |
11313 | IGC | 400 | 3 1/8 | 0 | |||||
11314 | IGCA | 700 | 8 1/8 | 8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 17300 |
11315 | IGEN | 1000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/8 | 5 9/16 | 20900 |
11316 | IGENP | 0 | 0 | ||||||
11317 | IGF | 500 | 14 | 13 7/8 | 14 3/8 | 0 | |||
11318 | IGGI | 2000 | 5.1250 | 5.5000 | 6.1250 | 5.1250 | 5.1250 | 6.1250 | 5000 |
11319 | IGIBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
11320 | IGISX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 |
11321 | IGL | 400 | 38 | 38 | 38 | 38 | 38 1/2 | 39 | 400 |
11322 | IGLBX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 18.66 | 0 |
11323 | IGLCX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
11324 | IGLGX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.97 | 0 |
11325 | IGLOX | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
11326 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | ||||
11327 | IGNE | 500 | 0.0300 | 0.0300 | 0.0500 | 0 | |||
11328 | IGP | 0 | 0 | ||||||
11329 | IGPF | 0 | 0 | ||||||
11330 | IGPFF | 300 | 8 1/4 | 8 1/4 | 9 1/4 | 0 | |||
11331 | IGRBX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 |
11332 | IGRE | 0 | 0 | ||||||
11333 | IGRLF | 0 | 0 | ||||||
11334 | IGRRN | 0 | 0 | ||||||
11335 | IGS | 300 | 12 3/8 | 12 7/8 | 13 3/8 | 0 | |||
11336 | IGSV | 500 | 11.5000 | 0 | |||||
11337 | IGSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.40 | 5.54 | 2407 |
11338 | IGT | 200 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 1/8 | 11 1/2 | 1800 |
11339 | IGTEX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.03 | 0 |
11340 | IGVXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.21 | 5.34 | 775 |
11341 | IHHI | 400 | 2 5/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 7300 |
11342 | IHII | 1300 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/8 | 4 3/8 | 4800 |
11343 | IHIIW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 1000 |
11344 | IHIIZ | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 1000 |
11345 | IHITF | 0 | 1.1875 | 1.3125 | 0 | ||||
11346 | IHIYX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.91 | 0 |
11347 | IHK | 200 | 6 | 0 | |||||
11348 | IHKL | 0 | 0 | ||||||
11349 | IHNI | 1000 | 9 3/8 | 9 | 9 5/8 | 9 | 9 | 9 3/8 | 18800 |
11350 | IHOM | 550 | 5.5008 | 0 | |||||
11351 | IHOP | 100 | 23 1/2 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 | 53300 |
11352 | IHOS | 1000 | 0.0625 | 0 | |||||
11353 | IHS | 500 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 25 | 500 |
11354 | IHSIG | 50 | 102 1/4 | 101 1/2 | 105 | 0 | |||
11355 | IHTYX | 0 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
11356 | IHYBX | 0 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
11357 | II | 2500 | 2 1/8 | 0 | |||||
11358 | II.W | 0 | 0 | ||||||
11359 | II/WS | 1000 | 1/2 | 0 | |||||
11360 | IIC | 1000 | 11 3/4 | 11 3/8 | 11 3/4 | 0 | |||
11361 | IICR | 100 | 40 3/4 | 39 | 44 | 0 | |||
11362 | IIF | 200 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 200 |
11363 | IIG | 200 | 1 | 0 | |||||
11364 | IIGR | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 1.2500 | 1.7500 | 5100 |
11365 | IIHC | 1000 | 11.2500 | 11.5000 | 13.5000 | 0 | |||
11366 | III | 100 | 7 1/4 | 7 | 7 1/4 | 7 | 1400 | ||
11367 | IIII | 15000 | 0.0600 | 0.0400 | 0.1200 | 0 | |||
11368 | IIIIP | 1100 | 2.0000 | 1.6250 | 2.0000 | 0 | |||
11369 | IIIT | 0 | 0 | ||||||
11370 | IIM | 100 | 11 1/4 | 11 3/8 | 11 3/4 | 0 | |||
11371 | IIN | 100 | 22 7/8 | 22 1/8 | 22 1/2 | 0 | |||
11372 | IINSX | 0 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.93 | 0 |
11373 | IINT | 1500 | 9 15/16 | 9 3/4 | 10 1/4 | 0 | |||
11374 | IINw | 0 | 22 | 22 3/8 | 0 | ||||
11375 | IIS | 200 | 17 3/8 | 0 | |||||
11376 | IISLF | 2700 | 1 13/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 13/16 | 1 7/8 | 10100 |
11377 | IIT | 1000 | 38 3/8 | 38 1/8 | 38 3/8 | 38 | 38 1/2 | 1100 | |
11378 | IIT.A | 0 | 0 | ||||||
11379 | IITC | 0 | 0 | ||||||
11380 | IITCF | 500 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | |||
11381 | IIV | 0 | 227.76 | 0 | |||||
11382 | IIVI | 100 | 10 3/4 | 9 5/8 | 10 3/4 | 9 5/8 | 10 | 10 3/4 | 2300 |
11383 | IIX | 0 | 211.41 | 203.68 | 211.91 | 203.68 | 0 | ||
11384 | IJES | 125 | 5.5008 | 0 | |||||
11385 | IJIN | 200 | 8 1/4 | 8 5/16 | 8 5/16 | 8 1/4 | 8 1/4 | 8 1/2 | 10700 |
11386 | IJL | 500 | 10 1/8 | 0 | |||||
11387 | IK | 600 | 2 | 1 7/8 | 2 1/4 | 0 | |||
11388 | IKOS | 900 | 9 5/8 | 9 1/2 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 27500 |
11389 | ILAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.60 | 4.70 | 1854 |
11390 | ILCIX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0 |
11391 | ILCN | 0 | 0 | ||||||
11392 | ILCO | 1000 | 13 1/4 | 13 1/4 | 13 3/4 | 0 | |||
11393 | ILCT | 3000 | 9 | 9 | 9 1/8 | 8 7/8 | 9 | 9 1/4 | 17500 |
11394 | ILDC | 0 | 0 | ||||||
11395 | ILDCY | 100 | 9 1/4 | 8 | 8 3/4 | 0 | |||
11396 | ILDM | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6875 | 3000 |
11397 | ILEX | 1000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 4000 |
11398 | ILEXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.54 | 2.57 | 208 |
11399 | ILFXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.40 | 5.55 | 24037 |
11400 | ILGC | 3000 | 0.0050 | 0 | |||||
11401 | ILGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.33 | 5.47 | 7214 |
11402 | ILHL | 3000 | 5 3/4 | 5 3/8 | 6 | 0 | |||
11403 | ILI | 500 | 8 3/8 | 7 3/4 | 9 1/4 | 0 | |||
11404 | ILIL | 1200 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
11405 | ILLC | 0 | 0 | ||||||
11406 | ILMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.44 | 5.58 | 8116 |
11407 | ILN | 800 | 29 1/8 | 29 1/2 | 30 | 0 | |||
11408 | ILNXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.88 | 2.92 | 1204 |
11409 | ILPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.37 | 5.52 | 16600 |
11410 | ILRG | 12500 | 0.6250 | 0.5100 | 0.9375 | 0 | |||
11411 | ILS | 0 | 170.76 | 0 | |||||
11412 | ILT | 300 | 5 | 5 3/16 | 5 3/16 | 5 | 4 15/16 | 5 3/16 | 15300 |
11413 | ILTE | 0 | 0 | ||||||
11414 | ILTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.28 | 5.42 | 9369 |
11415 | ILUV | 100 | 0.1250 | 0 | |||||
11416 | IMAAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
11417 | IMABF | 0 | 0 | ||||||
11418 | IMABX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
11419 | IMAC | 1000 | 4 19/32 | 4 1/4 | 4 5/8 | 0 | |||
11420 | IMACU | 500 | 7.0000 | 0 | |||||
11421 | IMACW | 7000 | 1 1/16 | 1 1/16 | 1 1/4 | 15/16 | 15/16 | 1 1/4 | 26200 |
11422 | IMAG | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 11 | 2200 |
11423 | IMAI | 1000 | 1/8 | 1/8 | 3/16 | 0 | |||
11424 | IMAK | 5000 | 24 1/2 | 24 | 24 3/4 | 24 | 24 1/4 | 24 3/4 | 42500 |
11425 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
11426 | IMASF | 0 | 0 | ||||||
11427 | IMAT | 2000 | 2 1/32 | 2 | 2 3/32 | 1 31/32 | 2 1/32 | 2 3/32 | 646500 |
11428 | IMAX | 0 | 0 | ||||||
11429 | IMAXF | 1000 | 24 1/8 | 24 5/8 | 24 5/8 | 24 1/8 | 24 1/8 | 24 1/2 | 4700 |
11430 | IMB | 700 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | |||
11431 | IMBDX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
11432 | IMC | 3100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 7/8 | 18 3/8 | 3200 |
11433 | IMCI | 1500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 | 2 3/16 | 3800 |
11434 | IMCIW | 100 | 3/32 | 3/32 | 3/16 | 0 | |||
11435 | IMCL | 3000 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/4 | 7 3/8 | 7 1/2 | 175000 |
11436 | IMCO | 20000 | 0.1100 | 0.1100 | 0.1300 | 0 | |||
11437 | IMD | 1500 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | |||
11438 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | |||
11439 | IMDCC | 500 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/8 | 1200 |
11440 | IMDS | 300 | 2.8125 | 2.6875 | 2.9375 | 2.6875 | 2.8125 | 2.9375 | 121400 |
11441 | IME | 100 | 47 | 0 | |||||
11442 | IMED | 4000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 9/16 | 14700 |
11443 | IMES | 500 | 1.8750 | 1.8437 | 1.8750 | 1.6875 | 1.7500 | 1.8750 | 12300 |
11444 | IMET | 0 | 6.6250 | 6.8750 | 0 | ||||
11445 | IMEX | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 21/32 | 3/4 | 2000 |
11446 | IMEp | 2500 | 69 29/64 | 0 | |||||
11447 | IMF | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 1000 |
11448 | IMG | 300 | 20 | 19 7/8 | 20 3/8 | 0 | |||
11449 | IMGE | 6000 | 0.4062 | 0.4062 | 0.5937 | 0 | |||
11450 | IMGI | 300 | 0.9375 | 0.6250 | 0.9375 | 0 | |||
11451 | IMGIU | 0 | 0 | ||||||
11452 | IMGN | 5000 | 3 | 3 1/16 | 3 1/8 | 2 7/8 | 3 | 3 3/16 | 69200 |
11453 | IMGX | 1000 | 3 15/16 | 3 15/16 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/16 | 17100 |
11454 | IMGXP | 500 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 5/8 | 500 |
11455 | IMGXW | 1400 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | |||
11456 | IMH | 1000 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 11800 | ||
11457 | IMHI | 800 | 1.3125 | 1.3125 | 1.7500 | 0 | |||
11458 | IMHIJ | 0 | 0 | ||||||
11459 | IMI | 200 | 19 | 18 3/4 | 19 1/2 | 0 | |||
11460 | IMIGN | 100 | 58.8750 | 0 | |||||
11461 | IMIGP | 0 | 0 | ||||||
11462 | IMIT | 0 | 0 | ||||||
11463 | IMKE | 1000 | 1.7500 | 1.0000 | 1.7500 | 0 | |||
11464 | IMKEU | 500 | 1.7500 | 1.5000 | 2.7500 | 0 | |||
11465 | IMKEW | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | |||
11466 | IMKEZ | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
11467 | IMKT | 0 | 0 | ||||||
11468 | IMKTA | 0 | 0 | ||||||
11469 | IMMD | 1500 | 2.0312 | 2.0000 | 2.0900 | 1.9687 | 1.9687 | 2.0312 | 131000 |
11470 | IMMI | 10000 | 22 5/8 | 22 | 22 3/4 | 22 | 22 | 22 3/4 | 20500 |
11471 | IMMO | 1000 | 7.5000 | 7.5000 | 8.5000 | 0 | |||
11472 | IMMU | 5000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 3/4 | 6 7/8 | 30000 |
11473 | IMN | 0 | 0 | ||||||
11474 | IMNOC | 0 | 0 | ||||||
11475 | IMNP | 5000 | 0.0937 | 0.0700 | 0.0937 | 0.0700 | 0.0700 | 0.1300 | 12300 |
11476 | IMNR | 700 | 5 7/16 | 5 1/2 | 5 5/8 | 5 3/8 | 5 7/16 | 5 5/8 | 38100 |
11477 | IMNT | 800 | 21 1/2 | 21 1/2 | 21 1/2 | 21 3/8 | 21 | 21 1/2 | 39300 |
11478 | IMNTX | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5.64 | 0 |
11479 | IMNX | 300 | 16 1/8 | 16 1/4 | 16 3/8 | 16 | 16 1/8 | 16 3/8 | 30600 |
11480 | IMNYX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.62 | 0 |
11481 | IMO | 100 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/8 | 36 5/8 | 100 |
11482 | IMOBF | 0 | 0 | ||||||
11483 | IMPAY | 0 | 21.7500 | 21.0000 | 21.5000 | 0 | |||
11484 | IMPE | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
11485 | IMPH | 0 | 0 | ||||||
11486 | IMPN | 1200 | 1.3750 | 1.3750 | 1.9375 | 0 | |||
11487 | IMPT | 0 | 0 | ||||||
11488 | IMPTY | 400 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 400 |
11489 | IMPX | 1000 | 7 3/4 | 7 1/16 | 7 3/4 | 7 | 7 1/2 | 7 5/8 | 340200 |
11490 | IMR | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 21 7/8 | 22 1/4 | 200 |
11491 | IMRBX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
11492 | IMRC | 10000 | 0.0700 | 0 | |||||
11493 | IMRE | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/4 | 500 |
11494 | IMREU | 100 | 6 1/2 | 6 1/4 | 8 1/4 | 0 | |||
11495 | IMREW | 1000 | 5/8 | 5/8 | 3/4 | 0 | |||
11496 | IMRFX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.80 | 0 |
11497 | IMRGA | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 1300 |
11498 | IMRXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.46 | 5.61 | 1311 |
11499 | IMS | 100 | 13 | 12 7/8 | 13 | 0 | |||
11500 | IMSC | 200 | 14 | 13 3/4 | 14 | 13 1/4 | 13 3/4 | 14 | 58400 |
11501 | IMSG | 5000 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | 2.1250 | 2.8750 | 5000 |
11502 | IMSI | 200 | 7 | 7 | 7 3/4 | 0 | |||
11503 | IMSO | 3000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.3750 | 2.0000 | 3000 |
11504 | IMT | 1300 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/8 | 1300 |
11505 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | |||
11506 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | |||
11507 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | |||
11508 | IMTC | 400 | 10 3/4 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 1400 |
11509 | IMTK | 0 | 0 | ||||||
11510 | IMTKA | 1000 | 3 3/16 | 3 | 3 3/16 | 3 | 3 1/8 | 3 5/16 | 33000 |
11511 | IMTKW | 3000 | 21/32 | 9/16 | 21/32 | 9/16 | 17/32 | 21/32 | 15900 |
11512 | IMTN | 0 | 0 | ||||||
11513 | IMTS | 13000 | 0.0625 | 0 | |||||
11514 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | |||
11515 | IMTXA | 0 | 0 | ||||||
11516 | IMU | 100 | 1 11/16 | 2 1/4 | 2 5/8 | 0 | |||
11517 | IMUL | 200 | 16 7/8 | 16 3/4 | 17 1/4 | 16 3/4 | 16 7/8 | 17 1/4 | 65900 |
11518 | IMUNX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
11519 | IMUT | 0 | 0 | ||||||
11520 | IMUTF | 1000 | 43/64 | 43/64 | 43/64 | 43/64 | 5/8 | 3/4 | 1000 |
11521 | IMXC | 0 | 0 | ||||||
11522 | IMXS | 10000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
11523 | IMXX | 0 | 0 | ||||||
11524 | IMY.B | 0 | 0 | ||||||
11525 | IN | 500 | 21 1/2 | 21 1/4 | 21 7/8 | 0 | |||
11526 | INA | 200 | 8 7/8 | 8 3/4 | 9 1/4 | 0 | |||
11527 | INAC | 12500 | 14 1/8 | 13 5/8 | 14 1/8 | 13 5/8 | 13 7/8 | 14 1/8 | 65700 |
11528 | INAGX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0 |
11529 | INAI | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 100 |
11530 | INARX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
11531 | INAV | 100 | 0.0500 | 0.0500 | 0.0850 | 0 | |||
11532 | INBG | 0 | 0 | ||||||
11533 | INBI | 1000 | 13 7/16 | 13 1/2 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 15900 |
11534 | INBNX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.49 | 0 |
11535 | INBR | 10000 | 17 1/4 | 17 1/8 | 17 3/8 | 17 1/8 | 16 3/4 | 17 1/2 | 21000 |
11536 | INCB | 200 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | |||
11537 | INCC | 400 | 4 3/8 | 4 3/8 | 4 5/8 | 4 1/4 | 4 3/8 | 4 3/4 | 14100 |
11538 | INCE | 10000 | 1.0000 | 0.9687 | 1.0312 | 0 | |||
11539 | INCHY | 0 | 0 | ||||||
11540 | INCL | 1000 | 14 1/2 | 14 1/4 | 15 | 0 | |||
11541 | INCM | 400 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
11542 | INCX | 0 | 0 | ||||||
11543 | INCXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.66 | 5.82 | 864 |
11544 | INCY | 0 | 0 | ||||||
11545 | IND | 4100 | 2 1/4 | 0 | |||||
11546 | INDAO | 0 | 0 | ||||||
11547 | INDB | 8000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 1/4 | 9000 |
11548 | INDBX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
11549 | INDE | 2500 | 3 15/16 | 3 31/32 | 3 31/32 | 3 13/16 | 3 13/16 | 3 15/16 | 31900 |
11550 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
11551 | INDG | 0 | 0 | ||||||
11552 | INDGF | 300 | 13 1/2 | 13 1/4 | 13 1/2 | 12 7/8 | 12 7/8 | 13 1/2 | 18200 |
11553 | INDH | 0 | 0 | ||||||
11554 | INDHK | 2000 | 27 1/16 | 27 1/2 | 27 1/2 | 27 | 27 | 27 1/2 | 16600 |
11555 | INDHW | 0 | 0 | ||||||
11556 | INDI | 1500 | 6 1/4 | 6 5/16 | 6 5/16 | 6 1/16 | 6 1/16 | 6 1/4 | 11000 |
11557 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
11558 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | |||
11559 | INDQ | 0 | 0 | ||||||
11560 | INDQA | 300 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 8000 |
11561 | INDQB | 1000 | 21 3/4 | 21 | 22 1/2 | 0 | |||
11562 | INDS | 0 | 921.89 | 918.37 | 922.42 | 917.85 | 0 | ||
11563 | INDXF | 0 | 0 | ||||||
11564 | INDYX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.95 | 0 |
11565 | INDZX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.58 | 0 |
11566 | INEAX | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.46 | 0 |
11567 | INEGX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
11568 | INEI | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 200 |
11569 | INEL | 500 | 5 7/8 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 42400 |
11570 | INEQA | 3500 | 0.3750 | 0.3750 | 1.8750 | 0 | |||
11571 | INER | 0 | 0 | ||||||
11572 | INET | 1000 | 2 25/64 | 2 3/8 | 2 25/64 | 2 3/8 | 2 3/8 | 2 5/8 | 5000 |
11573 | INF | 10000 | 37 | 36 1/8 | 37 1/8 | 0 | |||
11574 | INFD | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
11575 | INFDX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
11576 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | |||
11577 | INFG | 500 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
11578 | INFR | 1000 | 15 1/2 | 15 | 16 | 14 7/8 | 15 1/2 | 16 | 27000 |
11579 | INFS | 300 | 30 1/4 | 30 1/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 37800 |
11580 | INFU | 1000 | 2 13/16 | 2 3/4 | 3 | 0 | |||
11581 | INFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.54 | 5.70 | 2921 |
11582 | INFY | 2000 | 0.5000 | 0 | |||||
11583 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | |||
11584 | INGR | 1400 | 16 5/16 | 16 | 16 3/8 | 16 | 16 1/8 | 16 3/8 | 184400 |
11585 | INGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.43 | 5.58 | 431 |
11586 | INHL | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 4000 |
11587 | INHM | 50000 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 15/16 | 1 1/8 | 332900 |
11588 | INHO | 400 | 3 3/4 | 3 11/16 | 3 15/16 | 0 | |||
11589 | INHOW | 1500 | 0.0625 | 0 | |||||
11590 | INHYX | 0 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.90 | 0 |
11591 | INI/U | 0 | 3 1/2 | 4 | 0 | ||||
11592 | INI/WS | 0 | 1/4 | 3/4 | 0 | ||||
11593 | INIBX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 |
11594 | INIDX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 21.83 | 0 |
11595 | INIFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.74 | 0 |
11596 | ININ | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 | 16 1/2 | 38500 |
11597 | ININX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0 |
11598 | INISX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
11599 | INIT | 36500 | 0.0010 | 0 | |||||
11600 | INIVX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 16.62 | 0 |
11601 | INLD | 100 | 4 1/8 | 3 5/8 | 4 1/8 | 0 | |||
11602 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | |||
11603 | INLG | 0 | 0 | ||||||
11604 | INLGY | 0 | 0 | ||||||
11605 | INLN | 500 | 7/16 | 7/16 | 1/2 | 0 | |||
11606 | INLQ | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 300 |
11607 | INMC | 1000 | 9 7/8 | 10 1/4 | 10 1/2 | 9 7/8 | 9 7/8 | 10 1/4 | 30500 |
11608 | INMD | 3000 | 0.3750 | 0.3125 | 0.4375 | 0 | |||
11609 | INMIX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.83 | 0 |
11610 | INMRY | 100 | 13 | 13 | 14 | 0 | |||
11611 | INMT | 2800 | 10 | 9 3/4 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 26900 |
11612 | INMUX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.60 | 0 |
11613 | INMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.48 | 3.54 | 466 |
11614 | INNDX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.39 | 0 |
11615 | INNE | 0 | 0 | ||||||
11616 | INNHF | 0 | 0 | ||||||
11617 | INNI | 1200 | 0.8125 | 0.8750 | 0.8750 | 0.7500 | 0.7500 | 0.8750 | 7400 |
11618 | INNN | 3000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0800 | 3000 |
11619 | INNO | 700 | 5/16 | 3/8 | 3/8 | 5/16 | 5/16 | 13/32 | 1700 |
11620 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | |||
11621 | INNS | 500 | 0.0001 | 0 | |||||
11622 | INO/WS | 0 | 0 | ||||||
11623 | INOD | 3000 | 5 | 5 | 5 1/4 | 4 57/64 | 4 7/8 | 5 | 48600 |
11624 | INODW | 100 | 13/32 | 11/32 | 13/32 | 11/32 | 11/32 | 13/32 | 300 |
11625 | INOW | 200 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4.0000 | 200 |
11626 | INOWW | 4000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
11627 | INOWZ | 2000 | 0.0100 | 0 | |||||
11628 | INPAP | 0 | 0 | ||||||
11629 | INPCN | 100 | 34.2500 | 0 | |||||
11630 | INPCO | 100 | 48.5000 | 0 | |||||
11631 | INPCP | 100 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 100 | ||
11632 | INPG | 0 | 0 | ||||||
11633 | INPH | 900 | 12 | 11 5/8 | 12 | 11 5/8 | 11 7/8 | 12 1/2 | 3900 |
11634 | INPMX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.86 | 0 |
11635 | INPO | 0 | 0 | ||||||
11636 | INPOG | 0 | 0 | ||||||
11637 | INPOL | 100 | 83.5000 | 0 | |||||
11638 | INPON | 1000 | 101.0000 | 0 | |||||
11639 | INPOP | 500 | 55.1250 | 0 | |||||
11640 | INPRX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.67 | 0 |
11641 | INPS | 0 | 0 | ||||||
11642 | INRD | 200 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
11643 | INREX | 0 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 4.15 | 0 |
11644 | INRL | 0 | 0 | ||||||
11645 | INRLF | 0 | 0 | ||||||
11646 | INS | 2000 | 2 5/8 | 0 | |||||
11647 | INSEX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.98 | 0 |
11648 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | |||
11649 | INSG | 0 | 0 | ||||||
11650 | INSGY | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 | 6 | 6 1/2 | 44900 |
11651 | INSI | 1500 | 4 7/8 | 4 3/4 | 5 | 0 | |||
11652 | INSIW | 1000 | 1 1/16 | 1 1/16 | 1 3/16 | 0 | |||
11653 | INSL | 500 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 3/4 | 1000 |
11654 | INSMA | 100 | 14 | 0 | |||||
11655 | INSO | 500 | 37 1/4 | 37 1/4 | 38 1/4 | 37 1/4 | 37 1/4 | 38 | 12600 |
11656 | INSR | 0 | 1250.70 | 1246.20 | 1250.70 | 1242.67 | 0 | ||
11657 | INSS | 10000 | 0.0900 | 0.0900 | 0.1400 | 0 | |||
11658 | INST | 500 | 4 | 4 | 4 3/8 | 0 | |||
11659 | INSTX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 20.85 | 0 |
11660 | INSU | 0 | 0 | ||||||
11661 | INSUA | 200 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 10500 |
11662 | INSV | 1000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 5/8 | 4 3/4 | 5 | 339100 |
11663 | INSXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.61 | 5.76 | 2865 |
11664 | INT | 500 | 14 3/4 | 16 1/4 | 16 3/4 | 0 | |||
11665 | INTAX | 0 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.28 | 0 |
11666 | INTC | 100 | 56 1/8 | 55 13/16 | 56 1/4 | 54 3/8 | 55 7/8 | 56 | 6812100 |
11667 | INTCW | 200 | 25 3/4 | 25 1/4 | 25 3/4 | 25 | 25 1/2 | 25 3/4 | 1125300 |
11668 | INTE | 200 | 7 | 6 3/4 | 7 3/8 | 6 3/4 | 7 | 7 3/8 | 20700 |
11669 | INTF | 500 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 8200 |
11670 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | |||
11671 | INTG | 400 | 43 1/2 | 44 1/2 | 44 1/2 | 43 1/2 | 43 | 47 1/2 | 1200 |
11672 | INTI | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 3/8 | 3500 |
11673 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11674 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11675 | INTK | 4000 | 5/8 | 19/32 | 11/16 | 0 | |||
11676 | INTL | 800 | 12 1/2 | 12 1/8 | 12 1/2 | 12 1/8 | 12 3/8 | 12 1/2 | 218100 |
11677 | INTM | 1000 | 35 5/8 | 34 3/4 | 36 | 34 3/4 | 34 3/4 | 35 1/4 | 10200 |
11678 | INTO | 1500 | 2 3/4 | 2 3/4 | 3 | 0 | |||
11679 | INTP | 500 | 10 3/16 | 10 1/4 | 10 1/4 | 10 | 10 | 10 3/8 | 1600 |
11680 | INTR | 200 | 5 1/2 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 2400 |
11681 | INTRW | 500 | 7/8 | 7/8 | 1 3/8 | 0 | |||
11682 | INTS | 500 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 36 1/4 | 2800 |
11683 | INTU | 500 | 61 1/4 | 60 1/4 | 62 | 59 1/4 | 61 | 61 1/4 | 648100 |
11684 | INTV | 500 | 17 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/8 | 259600 |
11685 | INTX | 0 | 0 | ||||||
11686 | INTXA | 2000 | 2 1/8 | 2 1/8 | 2 7/16 | 2 1/8 | 2 1/8 | 2 5/16 | 56800 |
11687 | INTXL | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 3/8 | 3500 |
11688 | INTXP | 200 | 7 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 2700 |
11689 | INTXW | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/8 | 4000 |
11690 | INTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.28 | 3.33 | 1052 |
11691 | INTXZ | 200 | 3/32 | 3/32 | 7/32 | 0 | |||
11692 | INTY | 100 | 0.0312 | 0 | |||||
11693 | INTZ | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.5000 | 500 |
11694 | INUS | 1500 | 9 1/4 | 9 1/8 | 9 5/8 | 0 | |||
11695 | INUTX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.29 | 0 |
11696 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | |||
11697 | INVA | 0 | 0 | ||||||
11698 | INVAC | 0 | 0 | ||||||
11699 | INVG | 200 | 10.0000 | 0 | |||||
11700 | INVI | 2500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 2500 |
11701 | INVPX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.71 | 0 |
11702 | INVR | 1000 | 3 1/2 | 3 1/2 | 3 19/32 | 3 1/2 | 3 3/8 | 3 1/2 | 18000 |
11703 | INVRW | 3600 | 1 3/8 | 1 5/16 | 1 9/16 | 0 | |||
11704 | INVRZ | 2500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 2500 |
11705 | INVX | 300 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 15 7/8 | 16700 |
11706 | INWS | 0 | 0 | ||||||
11707 | INYKX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.51 | 0 |
11708 | INZ | 0 | 12 7/8 | 13 1/2 | 0 | ||||
11709 | INp | 5000 | 59 5/8 | 0 | |||||
11710 | IO | 100 | 26 1/8 | 26 1/8 | 26 5/8 | 0 | |||
11711 | IOCJ | 0 | 0 | ||||||
11712 | IOCJY | 0 | 0 | ||||||
11713 | IOEPX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
11714 | IOF | 10400 | 8 1/8 | 8 | 8 3/8 | 0 | |||
11715 | IOGSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
11716 | IOHIX | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 5.73 | 0 |
11717 | IOMG | 100 | 43 1/2 | 43 3/8 | 43 7/8 | 41 3/8 | 43 1/4 | 43 1/2 | 1295600 |
11718 | IOMT | 5000 | 3 | 2 1/2 | 3 | 0 | |||
11719 | ION | 200 | 41 | 41 | 41 | 41 | 40 1/4 | 41 1/8 | 200 |
11720 | IOPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.14 | 5.27 | 3022 |
11721 | IOT | 100 | 19 3/8 | 0 | |||||
11722 | IOTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.02 | 5.15 | 2770 |
11723 | IOVS | 10000 | 0.0010 | 0 | |||||
11724 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | |||
11725 | IOXXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.04 | 3.08 | 759 |
11726 | IP | 100 | 38 | 38 | 38 1/8 | 37 1/2 | 37 3/4 | 38 3/8 | 7500 |
11727 | IPC | 0 | 0 | ||||||
11728 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | |||
11729 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | |||
11730 | IPCI | 400 | 17 3/4 | 18 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 2400 |
11731 | IPCK | 3500 | 1.1875 | 1.4375 | 1.5000 | 1.1875 | 1.0625 | 1.3125 | 57200 |
11732 | IPCpA | 200 | 26 7/8 | 0 | |||||
11733 | IPCpB | 150 | 29 1/8 | 0 | |||||
11734 | IPCpC | 600 | 26 7/8 | 0 | |||||
11735 | IPCpD | 1000 | 30 7/8 | 0 | |||||
11736 | IPCpE | 1850 | 33 5/8 | 0 | |||||
11737 | IPCpG | 500 | 52 | 0 | |||||
11738 | IPCpH | 100 | 52 | 0 | |||||
11739 | IPCpJ | 600 | 52 | 0 | |||||
11740 | IPCpL | 100 | 41 19/64 | 0 | |||||
11741 | IPCpM | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 1400 | ||
11742 | IPCpN | 100 | 47 5/8 | 0 | |||||
11743 | IPEC | 500 | 21 7/8 | 22 3/4 | 23 1/2 | 21 1/2 | 21 1/2 | 22 | 313900 |
11744 | IPFIX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.12 | 0 |
11745 | IPG | 800 | 41 5/8 | 40 1/4 | 41 | 0 | |||
11746 | IPGT | 0 | 0 | ||||||
11747 | IPHM | 0 | 0 | ||||||
11748 | IPHT | 0 | 0 | ||||||
11749 | IPI | 300 | 27 | 27 1/2 | 28 1/8 | 0 | |||
11750 | IPI.A | 0 | 0 | ||||||
11751 | IPIC | 700 | 23 5/8 | 23 1/4 | 24 | 22 1/2 | 23 1/4 | 23 3/4 | 167000 |
11752 | IPICZ | 1000 | 18 1/2 | 18 1/2 | 18 9/16 | 18 | 18 1/2 | 19 1/4 | 5700 |
11753 | IPIGY | 0 | 0 | ||||||
11754 | IPL | 1000 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 38 7/8 | 39 3/8 | 1000 |
11755 | IPLL | 0 | 0 | ||||||
11756 | IPLLF | 0 | 0 | ||||||
11757 | IPLS | 0 | 0 | ||||||
11758 | IPLSA | 700 | 2 7/8 | 2 3/4 | 3 | 0 | |||
11759 | IPMCF | 100 | 2 9/16 | 2 9/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 16300 |
11760 | IPNRF | 0 | 0 | ||||||
11761 | IPNYX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.59 | 0 |
11762 | IPPI | 0 | 0 | ||||||
11763 | IPPIF | 1000 | 23 3/4 | 23 1/2 | 24 1/4 | 0 | |||
11764 | IPR | 2000 | 1 3/16 | 1 1/16 | 1 3/8 | 0 | |||
11765 | IPRBX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
11766 | IPSC | 0 | 0 | ||||||
11767 | IPSCF | 500 | 21 21/32 | 21 1/4 | 22 | 0 | |||
11768 | IPSW | 200 | 7 3/4 | 7 | 7 3/4 | 0 | |||
11769 | IPT | 200 | 22 7/8 | 23 1/4 | 23 1/4 | 22 7/8 | 22 3/4 | 23 1/8 | 300 |
11770 | IPUR | 700 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
11771 | IPW | 200 | 32 7/8 | 32 3/8 | 32 7/8 | 0 | |||
11772 | IPX | 500 | 17 1/2 | 0 | |||||
11773 | IPXpA | 500 | 93 | 0 | |||||
11774 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | |||
11775 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | ||||
11776 | IQ | 100 | 10 1/4 | 9 | 9 1/2 | 0 | |||
11777 | IQC | 600 | 10 7/8 | 10 7/8 | 11 1/8 | 0 | |||
11778 | IQI | 300 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | |||
11779 | IQM | 1000 | 11 1/4 | 10 3/4 | 11 1/8 | 0 | |||
11780 | IQN | 1000 | 11 3/8 | 11 | 11 1/2 | 0 | |||
11781 | IQSW | 1000 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 3/4 | 4400 |
11782 | IQT | 300 | 14 | 14 3/8 | 14 3/4 | 0 | |||
11783 | IR | 100 | 35 1/2 | 36 | 36 1/2 | 35 3/8 | 35 | 36 5/8 | 3000 |
11784 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | ||||
11785 | IRAT | 0 | 0 | ||||||
11786 | IRATA | 1000 | 5 3/8 | 5 | 5 3/8 | 4 3/4 | 4 3/4 | 5 3/8 | 5100 |
11787 | IRATW | 1000 | 25/32 | 25/32 | 1 1/16 | 0 | |||
11788 | IRBKP | 0 | 0 | ||||||
11789 | IRC | 1000 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 3/8 | 4 5/8 | 1000 |
11790 | IRDV | 0 | 0 | ||||||
11791 | IREG | 200 | 23 1/4 | 22 1/4 | 23 1/4 | 22 1/4 | 22 1/2 | 23 1/4 | 4200 |
11792 | IREX | 600 | 21.6250 | 0 | |||||
11793 | IRF | 200 | 22 | 22 1/2 | 22 7/8 | 0 | |||
11794 | IRFG | 0 | 0 | ||||||
11795 | IRGB | 200 | 36.5000 | 36.5000 | 38.0000 | 0 | |||
11796 | IRGT | 10000 | 0.0001 | 0 | |||||
11797 | IRI | 200 | 7 1/2 | 7 1/2 | 7 13/16 | 0 | |||
11798 | IRIC | 100 | 13 1/2 | 14 1/4 | 14 5/8 | 13 1/8 | 13 1/2 | 13 3/4 | 212700 |
11799 | IRL | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 300 |
11800 | IRON | 700 | 1.0625 | 1.0625 | 1.5625 | 0 | |||
11801 | IROQ | 200 | 13 5/8 | 13 | 14 1/4 | 0 | |||
11802 | IRPP | 0 | 0 | ||||||
11803 | IRPPF | 500 | 2 | 2 1/4 | 2 19/64 | 2 | 106000 | ||
11804 | IRS | 100 | 28 5/8 | 0 | |||||
11805 | IRSN | 600 | 5 5/8 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 7000 |
11806 | IRSXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.90 | 5.02 | 348 |
11807 | IRT | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 200 |
11808 | IRTD | 200 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
11809 | IRTG | 600 | 0.0200 | 0.0200 | 0.1875 | 0 | |||
11810 | IRWJF | 0 | 0 | ||||||
11811 | IRWN | 1000 | 40 | 41 | 41 | 40 | 40 | 41 | 3100 |
11812 | IRX | 0 | 50.30 | 50.20 | 50.40 | 50.20 | 0 | ||
11813 | ISA | 2900 | 21 3/4 | 24 3/4 | 25 1/8 | 0 | |||
11814 | ISAAX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.59 | 0 |
11815 | ISAU | 0 | 0 | ||||||
11816 | ISB | 400 | 21 1/4 | 0 | |||||
11817 | ISBF | 300 | 15 3/8 | 15 1/8 | 15 3/8 | 15 1/8 | 15 1/8 | 15 3/8 | 2200 |
11818 | ISC | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
11819 | ISCIX | 0 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0 |
11820 | ISCO | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 17 7/16 | 17 1/4 | 18 1/4 | 4500 |
11821 | ISCX | 100 | 19 | 19 | 19 | 19 | 19 | 20 3/4 | 300 |
11822 | ISDI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 20100 |
11823 | ISEBX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
11824 | ISEE | 500 | 7 1/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 5100 |
11825 | ISER | 500 | 3 1/2 | 3 1/2 | 4 | 0 | |||
11826 | ISFE | 0 | 0 | ||||||
11827 | ISFEA | 600 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 7/8 | 600 |
11828 | ISFEU | 1200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 5/8 | 1200 |
11829 | ISFEW | 1000 | 4 | 3 5/8 | 4 | 0 | |||
11830 | ISFEZ | 500 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | |||
11831 | ISG | 500 | 12 1/4 | 0 | |||||
11832 | ISGI | 1500 | 1 3/32 | 1 3/32 | 1 5/32 | 1 1/16 | 1 3/32 | 1 1/8 | 90000 |
11833 | ISGT | 0 | 0 | ||||||
11834 | ISGTF | 200 | 4 7/8 | 4 7/8 | 5 1/8 | 0 | |||
11835 | ISH | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 1000 | ||
11836 | ISHIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.99 | 0 |
11837 | ISHOX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 |
11838 | ISHw | 0 | 18 | 21 | 0 | ||||
11839 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | |||
11840 | ISIG | 5000 | 1 11/16 | 1 3/4 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 63500 |
11841 | ISIP | 100 | 13 1/4 | 13 1/8 | 13 3/8 | 13 | 13 | 13 1/4 | 30800 |
11842 | ISIS | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 300 |
11843 | ISKO | 1000 | 9 1/4 | 9 1/4 | 10 | 0 | |||
11844 | ISL | 400 | 12 1/4 | 11 3/4 | 12 1/8 | 0 | |||
11845 | ISLI | 8500 | 10 5/8 | 11 | 11 1/4 | 10 5/8 | 10 5/8 | 11 | 42500 |
11846 | ISLS | 1000 | 1 23/32 | 1 11/16 | 1 3/4 | 0 | |||
11847 | ISLSL | 5000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 5000 |
11848 | ISLSW | 10000 | 15/32 | 3/8 | 15/32 | 0 | |||
11849 | ISN | 1600 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 1600 | ||
11850 | ISNR | 500 | 0.1000 | 0 | |||||
11851 | ISNS | 500 | 4 21/32 | 4 1/4 | 4 21/32 | 4 1/4 | 4 1/4 | 4 3/4 | 1000 |
11852 | ISO | 600 | 14 | 14 | 14 | 14 | 600 | ||
11853 | ISOF | 200 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.7500 | 6.5000 | 200 |
11854 | ISOL | 3500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 3500 |
11855 | ISP | 800 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 1/4 | 11 1/4 | 800 |
11856 | ISPP | 2000 | 0.4375 | 0.3750 | 0.6250 | 0 | |||
11857 | ISR | 100 | 5 1/8 | 5 | 5 1/8 | 4 7/8 | 4900 | ||
11858 | ISRL | 3000 | 9/16 | 21/32 | 21/32 | 1/2 | 9/16 | 5/8 | 89100 |
11859 | ISRLW | 6700 | 1/16 | 1/16 | 1/8 | 0 | |||
11860 | ISRLZ | 1000 | 1/16 | 1/16 | 3/32 | 0 | |||
11861 | ISRV | 4000 | 0.4687 | 0.4687 | 0.4687 | 0.4375 | 0.4375 | 0.4687 | 29000 |
11862 | ISS | 1000 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | |||
11863 | ISS.V | 0 | 0 | ||||||
11864 | ISSC | 0 | 0 | ||||||
11865 | ISSCZ | 200 | 2.3750 | 2.3750 | 3.2500 | 0 | |||
11866 | ISSI | 500 | 14 1/4 | 14 3/4 | 15 | 13 5/8 | 13 7/8 | 14 1/4 | 410700 |
11867 | ISSM | 100 | 0.8125 | 0.7500 | 0.8125 | 0.7500 | 0.7500 | 0.8125 | 8100 |
11868 | ISSS | 10000 | 30 5/8 | 0 | |||||
11869 | ISSw | 0 | 0 | ||||||
11870 | IST/WS | 0 | 1/8 | 5/16 | 0 | ||||
11871 | ISTC | 300 | 0.5000 | 0.1250 | 0.5000 | 0 | |||
11872 | ISTD | 0 | 0 | ||||||
11873 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
11874 | ISTE | 0 | 0 | ||||||
11875 | ISTEF | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/16 | 500 |
11876 | ISTLX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
11877 | ISTN | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 7/16 | 1200 |
11878 | ISTNW | 3000 | 5/32 | 5/32 | 3/16 | 0 | |||
11879 | ISTV | 1100 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 1/2 | 1100 |
11880 | ISTVW | 0 | 0 | ||||||
11881 | ISTVZ | 0 | 0 | ||||||
11882 | ISUZ | 0 | 0 | ||||||
11883 | ISUZF | 0 | 0 | ||||||
11884 | ISUZY | 0 | 0 | ||||||
11885 | ISVC | 100 | 19.5000 | 0 | |||||
11886 | ISWCX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 |
11887 | ISWGX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
11888 | ISWY | 100 | 230.0000 | 215.0000 | 235.0000 | 215.0000 | 215.0000 | 235.0000 | 1200 |
11889 | ISX | 0 | 153.99 | 151.43 | 153.99 | 151.31 | 0 | ||
11890 | ISY/WD | 0 | 0 | ||||||
11891 | ISYC | 0 | 0 | ||||||
11892 | ISYS | 500 | 24 1/2 | 24 1/2 | 27 | 0 | |||
11893 | ITA | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/4 | 500 |
11894 | ITAM | 15000 | 0.1450 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1450 | 86000 |
11895 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | |||
11896 | ITAMW | 30000 | 0.1250 | 0 | |||||
11897 | ITARF | 0 | 0 | ||||||
11898 | ITAS | 8000 | 0.0010 | 0 | |||||
11899 | ITB | 1000 | 3 3/4 | 3 7/16 | 3 7/8 | 0 | |||
11900 | ITBpA | 400 | 6 3/8 | 0 | |||||
11901 | ITC | 1000 | 4 3/8 | 0 | |||||
11902 | ITCAX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.66 | 0 |
11903 | ITCC | 1000 | 7 1/8 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 4300 |
11904 | ITCH | 0 | 0 | ||||||
11905 | ITCHE | 0 | 0 | ||||||
11906 | ITCR | 0 | 0 | ||||||
11907 | ITCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.16 | 3.21 | 3509 |
11908 | ITDA | 1200 | 0.0001 | 0.0001 | 0.0500 | 0 | |||
11909 | ITE | 0 | 3/32 | 9/32 | 0 | ||||
11910 | ITEC | 1000 | 1/8 | 3/32 | 3/16 | 0 | |||
11911 | ITECU | 1000 | 1 | 1/4 | 1/2 | 0 | |||
11912 | ITECW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
11913 | ITEL | 1500 | 1 1/32 | 1 1/8 | 1 1/8 | 31/32 | 31/32 | 1 1/8 | 10000 |
11914 | ITEX | 600 | 8 1/2 | 8 1/2 | 8 7/8 | 8 3/8 | 8 3/8 | 8 5/8 | 77000 |
11915 | ITEXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.28 | 3.33 | 16756 |
11916 | ITFC | 0 | 0 | ||||||
11917 | ITFI | 800 | 0.1250 | 0 | |||||
11918 | ITFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.82 | 2.85 | 1408 |
11919 | ITG | 200 | 60 1/2 | 59 7/8 | 60 1/4 | 0 | |||
11920 | ITGAX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.16 | 0 |
11921 | ITGBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
11922 | ITGI | 200 | 10 | 10 3/4 | 10 3/4 | 10 | 10 | 10 1/2 | 12200 |
11923 | ITGR | 200 | 2 | 2 5/8 | 2 5/8 | 2 | 2 | 2 5/8 | 1900 |
11924 | ITI/WS | 0 | 1/8 | 5/16 | 0 | ||||
11925 | ITIC | 100 | 10 1/2 | 10 1/4 | 11 | 0 | |||
11926 | ITII | 100 | 27 1/8 | 27 3/8 | 27 3/4 | 27 | 27 | 27 3/4 | 38700 |
11927 | ITIM | 1300 | 5.8750 | 5.0000 | 6.0000 | 0 | |||
11928 | ITIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.03 | 5.16 | 8191 |
11929 | ITLA | 1500 | 12 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/4 | 41000 |
11930 | ITLB | 4000 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
11931 | ITN | 400 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | |||
11932 | ITNL | 200 | 4.5000 | 4.2500 | 4.5000 | 4.0468 | 4.2500 | 4.5000 | 16100 |
11933 | ITNLF | 0 | 0 | ||||||
11934 | ITNw | 0 | 0 | ||||||
11935 | ITP | 100 | 30 3/8 | 0 | |||||
11936 | ITPK | 0 | 1.1250 | 1.7500 | 0 | ||||
11937 | ITPL | 25000 | 0.0450 | 0.0450 | 0.0500 | 0 | |||
11938 | ITPU | 0 | 0 | ||||||
11939 | ITR | 300 | 10 7/8 | 10 7/8 | 10 1/2 | 11 | 300 | ||
11940 | ITRAX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.07 | 0 |
11941 | ITRI | 100 | 30 | 30 1/2 | 30 1/2 | 29 3/4 | 30 | 30 1/2 | 3300 |
11942 | ITRN | 0 | 0 | ||||||
11943 | ITRO | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
11944 | ITRT | 70000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
11945 | ITRX | 0 | 0.0312 | 0.2187 | 0 | ||||
11946 | ITRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.45 | 4.54 | 174 |
11947 | ITSI | 10000 | 1 9/16 | 1 9/16 | 1 3/4 | 1 1/2 | 1 1/2 | 1 11/16 | 40000 |
11948 | ITST | 100 | 0.0100 | 0 | |||||
11949 | ITSY | 200 | 3 | 2 13/16 | 3 | 2 3/4 | 2 3/4 | 3 | 8000 |
11950 | ITSYW | 1200 | 15/16 | 7/8 | 1 7/64 | 7/8 | 15/16 | 1 1/16 | 53700 |
11951 | ITT | 700 | 48 | 48 3/4 | 48 3/4 | 48 | 47 3/4 | 48 1/4 | 1100 |
11952 | ITTD | 0 | 0 | ||||||
11953 | ITTDV | 0 | 0 | ||||||
11954 | ITTN | 0 | 0 | ||||||
11955 | ITTX | 0 | 0 | ||||||
11956 | ITTXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 3.32 | 3.38 | 215 |
11957 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | ||||
11958 | ITVBX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
11959 | ITW | 100 | 52 | 52 | 52 | 52 | 52 1/2 | 53 1/8 | 300 |
11960 | ITWN | 0 | 0 | ||||||
11961 | ITX | 10000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/8 | 10000 |
11962 | ITXC | 0 | 0 | ||||||
11963 | ITXXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.39 | 3.45 | 1054 |
11964 | ITXp | 400 | 17 3/4 | 17 1/4 | 18 | 0 | |||
11965 | IUA | 0 | 326.20 | 324.04 | 327.07 | 324.04 | 0 | ||
11966 | IUB | 0 | 325.33 | 323.09 | 326.05 | 323.09 | 0 | ||
11967 | IUBC | 200 | 25 3/4 | 25 | 26 1/4 | 0 | |||
11968 | IUFB | 10000 | 0.5625 | 0.5625 | 0.9687 | 0 | |||
11969 | IUIC | 0 | 0 | ||||||
11970 | IUKLF | 0 | 0 | ||||||
11971 | IUS | 0 | 334.49 | 0 | |||||
11972 | IUTBX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 |
11973 | IUTIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
11974 | IUTLX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
11975 | IUX | 0 | 325.91 | 323.56 | 326.59 | 323.56 | 0 | ||
11976 | IV | 500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 3/4 | 500 |
11977 | IVAC | 100 | 7 | 7 | 7 | 7 | 6 5/8 | 7 | 100 |
11978 | IVBK | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/16 | 1000 | ||
11979 | IVC | 200 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 3/4 | 200 |
11980 | IVCAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.85 | 0 |
11981 | IVCC | 0 | 0 | ||||||
11982 | IVCO | 1500 | 2 3/4 | 2 5/8 | 2 3/4 | 2 3/8 | 2 1/2 | 2 3/4 | 25400 |
11983 | IVCOU | 100 | 4.7500 | 5.0000 | 5.7500 | 0 | |||
11984 | IVCOW | 600 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 23/32 | 1200 |
11985 | IVCR | 200 | 26 1/2 | 26 1/4 | 27 | 26 1/4 | 26 1/4 | 27 | 29700 |
11986 | IVCRX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.53 | 0 |
11987 | IVCT | 0 | 0 | ||||||
11988 | IVDO | 2000 | 1.1875 | 1.1250 | 1.3750 | 0 | |||
11989 | IVDOW | 0 | 0 | ||||||
11990 | IVEBX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0 |
11991 | IVECX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
11992 | IVEGX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 23.27 | 0 |
11993 | IVEN | 0 | 0 | ||||||
11994 | IVEUC | 0 | 0 | ||||||
11995 | IVFA | 300 | 3 1/16 | 3 1/16 | 3 1/16 | 3 | 2 7/8 | 3 1/16 | 7200 |
11996 | IVFAP | 500 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
11997 | IVGBX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
11998 | IVHD | 2000 | 0.3750 | 0.2500 | 0.4375 | 0 | |||
11999 | IVIA | 0 | 0 | ||||||
12000 | IVIAF | 1000 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 1/2 | 7 7/8 | 11200 |
12001 | IVIAW | 1300 | 1 33/64 | 1 33/64 | 1 33/64 | 1 33/64 | 1 3/8 | 1 9/16 | 1300 |
12002 | IVIBX | 0 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0 |
12003 | IVICX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
12004 | IVINX | 0 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 33.17 | 0 |
12005 | IVIP | 100 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/8 | 12 1/8 | 12 1/2 | 55700 |
12006 | IVMXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.70 | 4.81 | 216 |
12007 | IVPA | 200 | 38.0000 | 36.0000 | 38.0000 | 0 | |||
12008 | IVPT | 1000 | 0.2500 | 0 | |||||
12009 | IVSLX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
12010 | IVSN | 5000 | 0.0005 | 0 | |||||
12011 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
12012 | IVTO | 8700 | 0.0050 | 0 | |||||
12013 | IVVRF | 0 | 0 | ||||||
12014 | IVX | 100 | 27 | 27 | 27 | 27 | 26 5/8 | 27 | 100 |
12015 | IVXRF | 0 | 0 | ||||||
12016 | IVYFX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 17.28 | 0 |
12017 | IVYIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 11.12 | 0 |
12018 | IWBK | 100 | 20 1/4 | 20 1/2 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 2500 |
12019 | IWCR | 1900 | 21 1/4 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 7100 |
12020 | IWHM | 500 | 5.0625 | 5.0000 | 5.5000 | 0 | |||
12021 | IWIL | 20000 | 0.3437 | 0.3300 | 0.3700 | 0 | |||
12022 | IWRK | 1000 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 25200 |
12023 | IWSI | 200 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 3/16 | 2 3/8 | 2400 |
12024 | IWTI | 100 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
12025 | IWWGX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
12026 | IXA | 0 | 248.14 | 245.64 | 249.15 | 245.64 | 0 | ||
12027 | IXB | 0 | 152.47 | 150.61 | 152.47 | 150.53 | 0 | ||
12028 | IXBT | 0 | 289.66 | 288.18 | 290.91 | 288.18 | 0 | ||
12029 | IXC | 0 | 263.58 | 260.47 | 264.76 | 260.47 | 0 | ||
12030 | IXCO | 0 | 343.75 | 339.65 | 344.46 | 337.94 | 0 | ||
12031 | IXF | 0 | 972.21 | 970.83 | 973.81 | 969.92 | 0 | ||
12032 | IXL | 0 | 225.57 | 222.89 | 226.15 | 222.89 | 0 | ||
12033 | IXN | 0 | 178.24 | 175.84 | 178.27 | 175.84 | 0 | ||
12034 | IXO | 0 | 160.94 | 0 | |||||
12035 | IXS | 0 | 449.10 | 433.12 | 450.27 | 433.12 | 0 | ||
12036 | IXSI | 800 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
12037 | IXTC | 0 | 206.48 | 206.16 | 206.52 | 205.04 | 0 | ||
12038 | IXW | 0 | 177.50 | 176.35 | 181.29 | 176.14 | 0 | ||
12039 | IYCO | 0 | 0 | ||||||
12040 | IYCOY | 2000 | 250 1/2 | 243 | 246 | 0 | |||
12041 | IZA | 0 | 5.02 | 5.01 | 5.02 | 5.01 | 0 | ||
12042 | IZB | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 0 | ||
12043 | IZC | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 0 | ||
12044 | IZF | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 0 | ||
12045 | IZI | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 0 | ||
12046 | IZK | 0 | 5.34 | 0 | |||||
12047 | IZL | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 0 | ||
12048 | IZNEF | 0 | 0 | ||||||
12049 | IZZI | 0 | 0 | ||||||
12050 | IZZIC | 1500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/16 | 1 3/8 | 1500 |
12051 | IZZWC | 3000 | 1/8 | 3/32 | 1/4 | 0 | |||
12052 | IpF | 2000 | 25 1/2 | 25 3/4 | 26 1/4 | 0 | |||
12053 | IpG | 200 | 26 1/8 | 0 | |||||
12054 | J | 100 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | |||
12055 | J.ACI | 0 | 0 | ||||||
12056 | J.AHG | 0 | 0 | ||||||
12057 | J.AJN | 0 | 0 | ||||||
12058 | J.ALE | 0 | 0 | ||||||
12059 | J.ALP | 0 | 0 | ||||||
12060 | J.AML | 0 | 0 | ||||||
12061 | J.ANA | 0 | 0 | ||||||
12062 | J.ANR | 0 | 0 | ||||||
12063 | J.ASB | 0 | 0 | ||||||
12064 | J.ASC | 0 | 0 | ||||||
12065 | J.BDT | 0 | 0 | ||||||
12066 | J.BND | 0 | 0 | ||||||
12067 | J.BNY | 0 | 0 | ||||||
12068 | J.BOT | 0 | 0 | ||||||
12069 | J.BOY | 0 | 0 | ||||||
12070 | J.CCE | 0 | 0 | ||||||
12071 | J.CEP | 0 | 0 | ||||||
12072 | J.CGE | 0 | 0 | ||||||
12073 | J.CGP | 0 | 0 | ||||||
12074 | J.CHC | 0 | 0 | ||||||
12075 | J.CIT | 0 | 0 | ||||||
12076 | J.CKB | 0 | 0 | ||||||
12077 | J.CKC | 0 | 0 | ||||||
12078 | J.CNG | 0 | 0 | ||||||
12079 | J.CTB | 0 | 0 | ||||||
12080 | J.DAE | 0 | 0 | ||||||
12081 | J.DDI | 0 | 0 | ||||||
12082 | J.DES | 0 | 0 | ||||||
12083 | J.DII | 0 | 0 | ||||||
12084 | J.DIM | 0 | 0 | ||||||
12085 | J.DKB | 0 | 0 | ||||||
12086 | J.DMR | 0 | 0 | ||||||
12087 | J.DOW | 0 | 0 | ||||||
12088 | J.DST | 0 | 0 | ||||||
12089 | J.DWB | 0 | 0 | ||||||
12090 | J.EIS | 0 | 0 | ||||||
12091 | J.FAN | 0 | 0 | ||||||
12092 | J.FJE | 0 | 0 | ||||||
12093 | J.FJH | 0 | 0 | ||||||
12094 | J.FJP | 0 | 0 | ||||||
12095 | J.FKB | 0 | 0 | ||||||
12096 | J.FPF | 0 | 0 | ||||||
12097 | J.FUD | 0 | 0 | ||||||
12098 | J.FUJ | 0 | 0 | ||||||
12099 | J.FUT | 0 | 0 | ||||||
12100 | J.HAS | 0 | 0 | ||||||
12101 | J.HEP | 0 | 0 | ||||||
12102 | J.HIT | 0 | 0 | ||||||
12103 | J.HMC | 0 | 0 | ||||||
12104 | J.HOY | 0 | 0 | ||||||
12105 | J.HSB | 0 | 0 | ||||||
12106 | J.HTB | 0 | 0 | ||||||
12107 | J.HTD | 0 | 0 | ||||||
12108 | J.HWR | 0 | 0 | ||||||
12109 | J.IBJ | 0 | 0 | ||||||
12110 | J.ICD | 0 | 0 | ||||||
12111 | J.ISE | 0 | 0 | ||||||
12112 | J.ISH | 0 | 0 | ||||||
12113 | J.IZM | 0 | 0 | ||||||
12114 | J.JAF | 0 | 0 | ||||||
12115 | J.JAP | 0 | 0 | ||||||
12116 | J.JRD | 0 | 0 | ||||||
12117 | J.JSP | 0 | 0 | ||||||
12118 | J.JTB | 0 | 0 | ||||||
12119 | J.JTC | 0 | 0 | ||||||
12120 | J.JUJ | 0 | 0 | ||||||
12121 | J.KAO | 0 | 0 | ||||||
12122 | J.KAY | 0 | 0 | ||||||
12123 | J.KCR | 0 | 0 | ||||||
12124 | J.KDD | 0 | 0 | ||||||
12125 | J.KEP | 0 | 0 | ||||||
12126 | J.KIP | 0 | 0 | ||||||
12127 | J.KMT | 0 | 0 | ||||||
12128 | J.KNC | 0 | 0 | ||||||
12129 | J.KOA | 0 | 0 | ||||||
12130 | J.KOB | 0 | 0 | ||||||
12131 | J.KRN | 0 | 0 | ||||||
12132 | J.KRR | 0 | 0 | ||||||
12133 | J.KTZ | 0 | 0 | ||||||
12134 | J.KUB | 0 | 0 | ||||||
12135 | J.KYB | 0 | 0 | ||||||
12136 | J.LTC | 0 | 0 | ||||||
12137 | J.MAE | 0 | 0 | ||||||
12138 | J.MAS | 0 | 0 | ||||||
12139 | J.MBC | 0 | 0 | ||||||
12140 | J.MBE | 0 | 0 | ||||||
12141 | J.MBO | 0 | 0 | ||||||
12142 | J.MBS | 0 | 0 | ||||||
12143 | J.MBT | 0 | 0 | ||||||
12144 | J.MCI | 0 | 0 | ||||||
12145 | J.MET | 0 | 0 | ||||||
12146 | J.MEW | 0 | 0 | ||||||
12147 | J.MGC | 0 | 0 | ||||||
12148 | J.MHI | 0 | 0 | ||||||
12149 | J.MIB | 0 | 0 | ||||||
12150 | J.MIN | 0 | 0 | ||||||
12151 | J.MIS | 0 | 0 | ||||||
12152 | J.MIT | 0 | 0 | ||||||
12153 | J.MLI | 0 | 0 | ||||||
12154 | J.MML | 0 | 0 | ||||||
12155 | J.MMT | 0 | 0 | ||||||
12156 | J.MOT | 0 | 0 | ||||||
12157 | J.MRB | 0 | 0 | ||||||
12158 | J.MRI | 0 | 0 | ||||||
12159 | J.MSH | 0 | 0 | ||||||
12160 | J.MTB | 0 | 0 | ||||||
12161 | J.MTC | 0 | 0 | ||||||
12162 | J.MTK | 0 | 0 | ||||||
12163 | J.MTT | 0 | 0 | ||||||
12164 | J.MUB | 0 | 0 | ||||||
12165 | J.MZD | 0 | 0 | ||||||
12166 | J.NCD | 0 | 0 | ||||||
12167 | J.NCK | 0 | 0 | ||||||
12168 | J.NCT | 0 | 0 | ||||||
12169 | J.NEC | 0 | 0 | ||||||
12170 | J.NEK | 0 | 0 | ||||||
12171 | J.NIJ | 0 | 0 | ||||||
12172 | J.NIK | 0 | 0 | ||||||
12173 | J.NIP | 0 | 0 | ||||||
12174 | J.NIW | 0 | 0 | ||||||
12175 | J.NKK | 0 | 0 | ||||||
12176 | J.NKT | 0 | 0 | ||||||
12177 | J.NLI | 0 | 0 | ||||||
12178 | J.NMC | 0 | 0 | ||||||
12179 | J.NOM | 0 | 0 | ||||||
12180 | J.NPM | 0 | 0 | ||||||
12181 | J.NPN | 0 | 0 | ||||||
12182 | J.NPO | 0 | 0 | ||||||
12183 | J.NTD | 0 | 0 | ||||||
12184 | J.NTR | 0 | 0 | ||||||
12185 | J.NTT | 0 | 0 | ||||||
12186 | J.OER | 0 | 0 | ||||||
12187 | J.OJI | 0 | 0 | ||||||
12188 | J.OKI | 0 | 0 | ||||||
12189 | J.OKT | 0 | 0 | ||||||
12190 | J.OLO | 0 | 0 | ||||||
12191 | J.OMA | 0 | 0 | ||||||
12192 | J.OMR | 0 | 0 | ||||||
12193 | J.ORT | 0 | 0 | ||||||
12194 | J.OTL | 0 | 0 | ||||||
12195 | J.PIO | 0 | 0 | ||||||
12196 | J.RCH | 0 | 0 | ||||||
12197 | J.RHC | 0 | 0 | ||||||
12198 | J.SAP | 0 | 0 | ||||||
12199 | J.SBR | 0 | 0 | ||||||
12200 | J.SEL | 0 | 0 | ||||||
12201 | J.SEV | 0 | 0 | ||||||
12202 | J.SEY | 0 | 0 | ||||||
12203 | J.SFT | 0 | 0 | ||||||
12204 | J.SHC | 0 | 0 | ||||||
12205 | J.SHN | 0 | 0 | ||||||
12206 | J.SKO | 0 | 0 | ||||||
12207 | J.SLI | 0 | 0 | ||||||
12208 | J.SLM | 0 | 0 | ||||||
12209 | J.SMK | 0 | 0 | ||||||
12210 | J.SMM | 0 | 0 | ||||||
12211 | J.SMR | 0 | 0 | ||||||
12212 | J.SMT | 0 | 0 | ||||||
12213 | J.SNP | 0 | 0 | ||||||
12214 | J.SNT | 0 | 0 | ||||||
12215 | J.SPL | 0 | 0 | ||||||
12216 | J.SRP | 0 | 0 | ||||||
12217 | J.SSD | 0 | 0 | ||||||
12218 | J.STB | 0 | 0 | ||||||
12219 | J.SUB | 0 | 0 | ||||||
12220 | J.SUE | 0 | 0 | ||||||
12221 | J.SUT | 0 | 0 | ||||||
12222 | J.SUZ | 0 | 0 | ||||||
12223 | J.SWB | 0 | 0 | ||||||
12224 | J.SYE | 0 | 0 | ||||||
12225 | J.SZU | 0 | 0 | ||||||
12226 | J.TAI | 0 | 0 | ||||||
12227 | J.TCS | 0 | 0 | ||||||
12228 | J.TDE | 0 | 0 | ||||||
12229 | J.TDK | 0 | 0 | ||||||
12230 | J.TEG | 0 | 0 | ||||||
12231 | J.TEJ | 0 | 0 | ||||||
12232 | J.TER | 0 | 0 | ||||||
12233 | J.TKB | 0 | 0 | ||||||
12234 | J.TKE | 0 | 0 | ||||||
12235 | J.TMC | 0 | 0 | ||||||
12236 | J.TOR | 0 | 0 | ||||||
12237 | J.TOS | 0 | 0 | ||||||
12238 | J.TPA | 0 | 0 | ||||||
12239 | J.TRM | 0 | 0 | ||||||
12240 | J.TTR | 0 | 0 | ||||||
12241 | J.TTU | 0 | 0 | ||||||
12242 | J.TWP | 0 | 0 | ||||||
12243 | J.TYG | 0 | 0 | ||||||
12244 | J.TYM | 0 | 0 | ||||||
12245 | J.VIC | 0 | 0 | ||||||
12246 | J.WKS | 0 | 0 | ||||||
12247 | J.YAH | 0 | 0 | ||||||
12248 | J.YMM | 0 | 0 | ||||||
12249 | J.YMP | 0 | 0 | ||||||
12250 | J.YMS | 0 | 0 | ||||||
12251 | J.YMT | 0 | 0 | ||||||
12252 | J.YTB | 0 | 0 | ||||||
12253 | JA | 400 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/4 | 21 1/4 | 400 |
12254 | JABAX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
12255 | JACC | 5000 | 9 5/8 | 10 | 10 | 9 9/16 | 9 1/2 | 9 7/8 | 22600 |
12256 | JACO | 700 | 11 7/8 | 11 1/4 | 11 7/8 | 11 1/4 | 11 1/2 | 12 | 14500 |
12257 | JAENX | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0 |
12258 | JAFIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
12259 | JAGIX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
12260 | JAGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.04 | 5.17 | 1510 |
12261 | JAHI | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 9/32 | 200 |
12262 | JAHIW | 7000 | 1/16 | 5/32 | 5/16 | 0 | |||
12263 | JAIGX | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
12264 | JAII | 200 | 4 7/8 | 5 | 5 | 4 3/4 | 4 3/4 | 4 7/8 | 17600 |
12265 | JAKE | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | |||
12266 | JALC | 200 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
12267 | JALN | 500 | 0.1250 | 0 | |||||
12268 | JAMRX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
12269 | JAMS | 400 | 8 7/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 3300 |
12270 | JAMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.23 | 5.36 | 15115 |
12271 | JAMY | 303800 | 0.0005 | 0 | |||||
12272 | JANK | 3000 | 0.0500 | 0 | |||||
12273 | JANN | 0 | 0 | ||||||
12274 | JANNF | 200 | 9 3/8 | 9 1/2 | 9 7/8 | 0 | |||
12275 | JANSX | 0 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0 |
12276 | JANX | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 1600 |
12277 | JANXW | 3000 | 5/32 | 1/16 | 5/32 | 0 | |||
12278 | JAOLX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 |
12279 | JAOSX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
12280 | JAPAN | 0 | 0 | ||||||
12281 | JAPN | 0 | 0 | ||||||
12282 | JAPNY | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/4 | 100 |
12283 | JARLY | 0 | 7.3000 | 7.6000 | 0 | ||||
12284 | JARS | 100 | 18 1/2 | 18 1/2 | 18 11/16 | 18 1/2 | 18 1/2 | 18 7/8 | 6600 |
12285 | JASBX | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0 |
12286 | JASN | 10000 | 6 7/16 | 6 1/4 | 7 | 0 | |||
12287 | JATEX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 |
12288 | JATXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.17 | 3.22 | 676 |
12289 | JAVA | 100 | 3.5000 | 3.1250 | 3.5000 | 0 | |||
12290 | JAVC | 1000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 24000 |
12291 | JAVLX | 0 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
12292 | JAVTX | 0 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0 |
12293 | JAWWX | 0 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0 |
12294 | JAYA | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
12295 | JAYJ | 100 | 2 5/16 | 1 15/16 | 2 5/16 | 0 | |||
12296 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
12297 | JBAK | 900 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 8800 |
12298 | JBAKG | 7 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 68 | 71 1/2 | 7 |
12299 | JBCLY | 0 | 0 | ||||||
12300 | JBFS | 200 | 10.2500 | 10.5000 | 11.7500 | 0 | |||
12301 | JBHT | 700 | 15 7/8 | 15 5/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 50200 |
12302 | JBIL | 7500 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 66100 |
12303 | JBM/WS | 100 | 3/8 | 0 | |||||
12304 | JBNC | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/8 | 14 | 1100 |
12305 | JBNK | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/4 | 20 5/8 | 100 |
12306 | JBOH | 90000 | 3 1/8 | 3 | 3 1/8 | 2 15/16 | 3 | 3 1/8 | 313200 |
12307 | JBSS | 200 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 3600 |
12308 | JC | 800 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 800 | ||
12309 | JCBS | 1400 | 9 1/4 | 9 | 9 3/8 | 0 | |||
12310 | JCBSG | 5 | 73 | 71 | 73 | 0 | |||
12311 | JCC | 200 | 23 | 23 | 23 3/4 | 0 | |||
12312 | JCI | 300 | 65 | 65 | 65 | 65 | 64 5/8 | 65 1/4 | 300 |
12313 | JCOR | 1500 | 18 | 17 3/8 | 18 | 17 3/8 | 17 1/4 | 18 | 1700 |
12314 | JCORW | 200 | 9 1/4 | 9 1/4 | 10 1/2 | 0 | |||
12315 | JCP | 200 | 46 1/4 | 46 3/4 | 46 3/4 | 46 1/4 | 45 3/4 | 46 1/8 | 4700 |
12316 | JDMG | 1000 | 1.2500 | 0.5000 | 1.2500 | 0 | |||
12317 | JDN | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 1/8 | 400 |
12318 | JDSHY | 0 | 0 | ||||||
12319 | JEAN | 900 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 1/2 | 4700 |
12320 | JEBC | 2500 | 19 1/4 | 19 3/8 | 19 5/8 | 19 1/4 | 19 1/4 | 19 3/4 | 133700 |
12321 | JEC | 1000 | 24 1/2 | 25 1/8 | 25 5/8 | 0 | |||
12322 | JECL | 14000 | 0.0100 | 0 | |||||
12323 | JECX | 0 | 0 | ||||||
12324 | JECXF | 0 | 0 | ||||||
12325 | JEFB | 0 | 0 | ||||||
12326 | JEFF | 300 | 21 7/8 | 21 1/4 | 21 7/8 | 21 1/4 | 21 1/4 | 21 7/8 | 2000 |
12327 | JEFG | 1500 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 47 1/4 | 1700 |
12328 | JELCY | 0 | 0 | ||||||
12329 | JENN | 200 | 2.6875 | 2.8125 | 2.8125 | 2.6875 | 2.6875 | 2.8750 | 7600 |
12330 | JENNJ | 0 | 0 | ||||||
12331 | JEQ | 2000 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 2800 |
12332 | JEQr | 0 | 1/32 | 5/16 | 0 | ||||
12333 | JEQrw | 0 | 1/4 | 9/16 | 0 | ||||
12334 | JERO | 0 | 0 | ||||||
12335 | JERZ | 0 | 0 | ||||||
12336 | JET | 3000 | 1/2 | 0 | |||||
12337 | JEWL | 0 | 0 | ||||||
12338 | JEWLF | 1000 | 2 13/32 | 2 3/8 | 2 3/4 | 0 | |||
12339 | JEX | 0 | 224.82 | 224.82 | 224.82 | 224.82 | 0 | ||
12340 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
12341 | JFC | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 10 7/8 | 11 7/8 | 300 |
12342 | JFI | 1000 | 9 1/2 | 9 5/8 | 10 | 0 | |||
12343 | JGF | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 300 | ||
12344 | JGFAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.21 | 0 |
12345 | JGIN | 2000 | 1 1/4 | 1 1/16 | 1 1/2 | 0 | |||
12346 | JH | 300 | 21 3/4 | 21 7/8 | 21 7/8 | 21 3/4 | 21 5/8 | 22 | 900 |
12347 | JHBBX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 |
12348 | JHCI | 2000 | 0.5000 | 0.5000 | 2.0000 | 0 | |||
12349 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | |||
12350 | JHDCX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.73 | 0 |
12351 | JHFIX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.73 | 0 |
12352 | JHGAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.62 | 0 |
12353 | JHGBX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
12354 | JHGIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.85 | 0 |
12355 | JHGRX | 0 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 24.67 | 0 |
12356 | JHHBX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.66 | 0 |
12357 | JHI | 500 | 21 1/4 | 0 | |||||
12358 | JHINY | 0 | 0 | ||||||
12359 | JHLBX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 |
12360 | JHMAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.61 | 0 |
12361 | JHMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.88 | 5.00 | 3333 |
12362 | JHNBX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.99 | 0 |
12363 | JHNGX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 19.49 | 0 |
12364 | JHNLX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.98 | 0 |
12365 | JHNSX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 22.22 | 0 |
12366 | JHNYX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.76 | 0 |
12367 | JHPC | 2000 | 1 3/16 | 1 | 1 3/16 | 1 | 7/8 | 1 3/16 | 5400 |
12368 | JHRBX | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0 |
12369 | JHS | 100 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | |||
12370 | JHSAX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.69 | 0 |
12371 | JHSCX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 |
12372 | JHSGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 |
12373 | JHTAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.40 | 0 |
12374 | JHTEX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
12375 | JHTFX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.15 | 0 |
12376 | JHUAX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.54 | 0 |
12377 | JHUBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
12378 | JHWPX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.65 | 0 |
12379 | JIC/WS | 2500 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 3000 | ||
12380 | JICT | 0 | 0 | ||||||
12381 | JII | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 500 | ||
12382 | JIMT | 0 | 0 | ||||||
12383 | JIND | 6000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
12384 | JINGY | 0 | 0 | ||||||
12385 | JITBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
12386 | JJAX | 2000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 1.0625 | 2000 |
12387 | JJFN | 2000 | 2.0625 | 0 | |||||
12388 | JJSC | 300 | 10 3/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 1/2 | 52600 |
12389 | JJSF | 1400 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 3/4 | 1600 |
12390 | JKCL | 200 | 1 1/2 | 1 1/2 | 1 17/32 | 1 1/2 | 1 1/2 | 1 17/32 | 8500 |
12391 | JKHY | 800 | 22 1/4 | 21 | 22 1/2 | 21 | 22 | 22 1/2 | 32500 |
12392 | JKPTW | 1100 | 1/16 | 1/16 | 1/8 | 0 | |||
12393 | JL | 100 | 17 1/2 | 17 1/2 | 17 1/8 | 17 5/8 | 100 | ||
12394 | JLGI | 100 | 27 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 | 11500 |
12395 | JLHC | 400 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 17000 |
12396 | JLN | 100 | 4 1/4 | 0 | |||||
12397 | JLT | 500 | 3 | 0 | |||||
12398 | JMAR | 15000 | 1 | 1 | 1 1/32 | 1 | 31/32 | 1 1/32 | 30800 |
12399 | JMARU | 1000 | 1 1/8 | 1 5/32 | 1 9/16 | 0 | |||
12400 | JMARW | 1000 | 7/32 | 5/32 | 7/32 | 0 | |||
12401 | JMBR | 0 | 0 | ||||||
12402 | JMC | 200 | 5/8 | 1 | 1 1/4 | 0 | |||
12403 | JMCG | 3500 | 1 1/16 | 1 1/8 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 53700 |
12404 | JMED | 300 | 30 7/8 | 31 1/8 | 31 1/8 | 30 | 30 1/2 | 30 7/8 | 404100 |
12405 | JMGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.67 | 4.78 | 3033 |
12406 | JMIBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
12407 | JMIEX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
12408 | JMLC | 0 | 0 | ||||||
12409 | JMMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.80 | 4.91 | 5091 |
12410 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | |||
12411 | JMS/WS | 500 | 9 | 0 | |||||
12412 | JMSBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
12413 | JMTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.68 | 2.72 | 987 |
12414 | JMUEX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
12415 | JMY | 200 | 9/16 | 0 | |||||
12416 | JMYCW | 0 | 0 | ||||||
12417 | JMYW | 0 | 0 | ||||||
12418 | JMYWV | 0 | 0 | ||||||
12419 | JNBK | 0 | 0 | ||||||
12420 | JNC | 100 | 24 1/8 | 23 7/8 | 24 1/2 | 0 | |||
12421 | JNES | 0 | 0 | ||||||
12422 | JNGRX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 |
12423 | JNINX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 |
12424 | JNJ | 200 | 83 3/4 | 85 1/2 | 85 1/2 | 83 1/2 | 83 1/4 | 83 3/4 | 9400 |
12425 | JNJL | 0 | 0 | ||||||
12426 | JNJM | 0 | 0 | ||||||
12427 | JNJN | 0 | 0 | ||||||
12428 | JNMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.31 | 5.45 | 221 |
12429 | JNNE | 10000 | 0.3700 | 0.3900 | 0.4200 | 0.3700 | 0.3900 | 0.4200 | 1118900 |
12430 | JNS | 300 | 4 7/8 | 5 | 5 3/8 | 0 | |||
12431 | JNSC | 0 | 0 | ||||||
12432 | JNTEX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.04 | 0 |
12433 | JNTRX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.44 | 0 |
12434 | JNUSX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
12435 | JNY | 100 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 37 3/4 | 38 5/8 | 100 |
12436 | JOAC | 1000 | 12 1/2 | 12 5/8 | 13 1/8 | 12 1/2 | 12 1/2 | 13 1/8 | 25400 |
12437 | JOB | 500 | 4 15/16 | 0 | |||||
12438 | JOF | 500 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 500 |
12439 | JOIN | 600 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 600 |
12440 | JOINA | 200 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 1/4 | 12 1/2 | 900 |
12441 | JOL | 1500 | 5 | 0 | |||||
12442 | JOLE | 3000 | 1.6672 | 0 | |||||
12443 | JOS | 400 | 23 1/4 | 23 | 23 3/8 | 0 | |||
12444 | JOSB | 1500 | 1 15/16 | 2 | 2 | 1 15/16 | 1 7/8 | 2 | 22500 |
12445 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | |||
12446 | JOTI | 0 | 0 | ||||||
12447 | JOTIP | 0 | 0 | ||||||
12448 | JP | 200 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 5/8 | 46 1/8 | 200 |
12449 | JPDVX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
12450 | JPEI | 100 | 10 | 9 5/8 | 10 | 0 | |||
12451 | JPEXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.21 | 3.26 | 1233 |
12452 | JPFS | 500 | 19 | 19 | 19 | 19 | 18 1/4 | 19 1/2 | 500 |
12453 | JPGRX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.21 | 0 |
12454 | JPI | 100 | 29 5/8 | 0 | |||||
12455 | JPINX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 10.03 | 0 |
12456 | JPIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.57 | 5.73 | 9381 |
12457 | JPM | 100 | 76 3/4 | 76 | 76 3/4 | 75 7/8 | 76 1/8 | 77 1/8 | 19500 |
12458 | JPMC | 0 | 0 | ||||||
12459 | JPME | 0 | 0 | ||||||
12460 | JPMG | 0 | 0 | ||||||
12461 | JPMS | 0 | 0 | ||||||
12462 | JPMT | 0 | 0 | ||||||
12463 | JPMpA | 100 | 79 1/4 | 79 1/4 | 79 1/4 | 79 1/4 | 100 | ||
12464 | JPN | 0 | 207.14 | 207.14 | 207.14 | 207.14 | 0 | ||
12465 | JPNTX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
12466 | JPR | 200 | 21 1/2 | 21 | 21 1/2 | 0 | |||
12467 | JPS | 300 | 1 | 0 | |||||
12468 | JPTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.14 | 5.27 | 1598 |
12469 | JPV | 0 | 196.65 | 0 | |||||
12470 | JPYpA | 0 | 0 | ||||||
12471 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | ||||
12472 | JQH | 300 | 8 3/8 | 10 1/8 | 10 3/8 | 0 | |||
12473 | JR | 1000 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 | 23 1/2 | 1000 |
12474 | JRBK | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 | 24 1/4 | 100 |
12475 | JRBO | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
12476 | JRCI | 900 | 1.7500 | 0 | |||||
12477 | JRL | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 16400 | ||
12478 | JRM | 500 | 18 1/8 | 17 7/8 | 18 3/8 | 0 | |||
12479 | JRMp | 400 | 47 | 46 | 49 | 0 | |||
12480 | JRRY | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
12481 | JRpK | 20000 | 47 | 0 | |||||
12482 | JRpL | 400 | 46 3/4 | 0 | |||||
12483 | JRpO | 100 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 1100 | ||
12484 | JRpP | 200 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 400 | ||
12485 | JS | 0 | 23 | 25 5/8 | 0 | ||||
12486 | JSBA | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 28 | 500 |
12487 | JSBF | 1700 | 31 3/4 | 31 5/8 | 31 7/8 | 31 5/8 | 31 5/8 | 31 7/8 | 44400 |
12488 | JSCN | 0 | 0 | ||||||
12489 | JSCNF | 0 | 0 | ||||||
12490 | JSKO | 0 | 0 | ||||||
12491 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | |||
12492 | JSMN | 0 | 0 | ||||||
12493 | JSNI | 0 | 0 | ||||||
12494 | JSTN | 100 | 11 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 12500 |
12495 | JSTS | 2800 | 38.3750 | 0 | |||||
12496 | JTAN | 4100 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
12497 | JTAX | 2700 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2 3/4 | 3 1/2 | 2700 |
12498 | JTF | 1200 | 16 1/4 | 13 | 15 1/2 | 0 | |||
12499 | JTMC | 0 | 0 | ||||||
12500 | JTV | 1500 | 12 | 0 | |||||
12501 | JTVN | 0 | 0 | ||||||
12502 | JTWO | 2000 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 13/32 | 3000 |
12503 | JTWOW | 2000 | 1/4 | 1/4 | 5/16 | 0 | |||
12504 | JUDG | 3000 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 2 7/8 | 3 1/16 | 18000 |
12505 | JUKE | 1000 | 1 7/16 | 1 1/4 | 1 7/16 | 1 1/4 | 1 5/16 | 1 1/2 | 20800 |
12506 | JUNI | 5000 | 13/32 | 3/8 | 13/32 | 3/8 | 3/8 | 7/16 | 19600 |
12507 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | |||
12508 | JUNIP | 200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 200 |
12509 | JUNIW | 5000 | 1/8 | 1/8 | 5/16 | 0 | |||
12510 | JUNIZ | 6000 | 3/16 | 3/32 | 3/16 | 0 | |||
12511 | JUNO | 500 | 15 1/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 5200 |
12512 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
12513 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
12514 | JUSSX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
12515 | JUST | 100 | 1 1/2 | 1 5/16 | 1 1/2 | 0 | |||
12516 | JUTL | 2000 | 0.0010 | 0 | |||||
12517 | JUVF | 625 | 30.8000 | 0 | |||||
12518 | JVBAX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
12519 | JVGI | 800 | 0.7187 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.7187 | 54800 |
12520 | JVMCX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 |
12521 | JVVGX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
12522 | JW/A | 200 | 32 | 32 | 32 | 31 7/8 | 1000 | ||
12523 | JW/Aw | 0 | 29 | 30 1/2 | 0 | ||||
12524 | JW/B | 500 | 32 | 32 | 32 | 32 | 31 3/4 | 32 1/4 | 500 |
12525 | JW/Bw | 0 | 29 | 30 1/2 | 0 | ||||
12526 | JWA | 0 | 0 | ||||||
12527 | JWAIA | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 | 1500 |
12528 | JWB | 0 | 0 | ||||||
12529 | JWTS | 0 | 0 | ||||||
12530 | JWTSP | 0 | 0 | ||||||
12531 | JWTT | 0 | 0 | ||||||
12532 | JXSB | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 200 |
12533 | JXVL | 2000 | 16 | 16 | 16 | 16 | 16 | 17 1/4 | 2000 |
12534 | JYP | 0 | 0 | ||||||
12535 | JYP+ | 0 | 0 | ||||||
12536 | JYPp | 200 | 54 | 0 | |||||
12537 | JYPpE | 340 | 96 31/32 | 0 | |||||
12538 | JYPpZ | 200 | 26 1/8 | 26 | 26 1/8 | 25 7/8 | 2800 | ||
12539 | JYU | 0 | 0 | ||||||
12540 | JYW | 0 | 0 | ||||||
12541 | JYX | 0 | 0 | ||||||
12542 | JYZ | 0 | 0 | ||||||
12543 | K | 100 | 75 | 74 1/8 | 74 1/2 | 0 | |||
12544 | K.COD | 0 | 0 | ||||||
12545 | K.CRL | 0 | 0 | ||||||
12546 | K.DAN | 0 | 0 | ||||||
12547 | K.FLS | 0 | 0 | ||||||
12548 | K.ISS | 0 | 0 | ||||||
12549 | K.JHS | 0 | 0 | ||||||
12550 | K.MTH | 0 | 0 | ||||||
12551 | K.NOV | 0 | 0 | ||||||
12552 | K.SAI | 0 | 0 | ||||||
12553 | K.SPK | 0 | 0 | ||||||
12554 | K.TED | 0 | 0 | ||||||
12555 | K.TLD | 0 | 0 | ||||||
12556 | KAAG | 0 | 0 | ||||||
12557 | KAAGY | 0 | 0 | ||||||
12558 | KAAZY | 0 | 0 | ||||||
12559 | KAB | 500 | 2 3/8 | 2 1/8 | 2 1/2 | 0 | |||
12560 | KABBX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
12561 | KABpA | 400 | 8 1/2 | 0 | |||||
12562 | KACS | 0 | 0 | ||||||
12563 | KADAX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.63 | 0 |
12564 | KADBX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 |
12565 | KAFBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
12566 | KAFCX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
12567 | KAFLX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 |
12568 | KAGBX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 |
12569 | KAGCX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0 |
12570 | KAGOX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 23.27 | 0 |
12571 | KAGSX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.37 | 0 |
12572 | KAI/WS | 0 | 1 | 1 3/4 | 0 | ||||
12573 | KAIAX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.51 | 0 |
12574 | KAICX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
12575 | KAII | 1000 | 6 | 6 1/8 | 6 1/4 | 6 | 6 | 6 7/32 | 25700 |
12576 | KAIIW | 4500 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 7/32 | 20500 |
12577 | KAK | 0 | 1897.80 | 1895.70 | 1907.00 | 1891.00 | 0 | ||
12578 | KAKL | 0 | 0 | ||||||
12579 | KAMN | 0 | 0 | ||||||
12580 | KAMNA | 1700 | 11 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 8700 |
12581 | KAMNG | 5 | 82 | 82 | 82 | 82 | 82 | 87 | 5 |
12582 | KAMNZ | 27000 | 49 5/16 | 47 | 50 | 0 | |||
12583 | KANE | 1000 | 29.3750 | 0 | |||||
12584 | KAOBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
12585 | KAOCX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
12586 | KAP | 100 | 23 1/2 | 0 | |||||
12587 | KAPAX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.05 | 0 |
12588 | KAPBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
12589 | KAPCX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
12590 | KARE | 100 | 11 1/8 | 10 5/8 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/8 | 8900 |
12591 | KARS | 0 | 0 | ||||||
12592 | KAS | 200 | 6 1/8 | 7 | 7 3/8 | 0 | |||
12593 | KASAX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.24 | 0 |
12594 | KASBX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
12595 | KASCX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
12596 | KASH | 2000 | 26 3/8 | 26 3/8 | 26 1/2 | 0 | |||
12597 | KASI | 300 | 0.8750 | 0.9375 | 1.1250 | 0 | |||
12598 | KASN | 0 | 0 | ||||||
12599 | KATBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
12600 | KATCX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
12601 | KATIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.54 | 0 |
12602 | KAUFX | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0 |
12603 | KAWBX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 9.09 | 0 |
12604 | KAWCX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
12605 | KAWFX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 |
12606 | KAXBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
12607 | KAXCX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
12608 | KAYE | 1000 | 7 1/4 | 7 1/4 | 8 | 0 | |||
12609 | KAYM | 0 | 0 | ||||||
12610 | KBA | 100 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | |||
12611 | KBAL | 0 | 0 | ||||||
12612 | KBALB | 7600 | 25 1/4 | 24 3/4 | 25 3/8 | 24 3/4 | 25 | 25 3/8 | 13500 |
12613 | KBB | 2000 | 3 1/2 | 0 | |||||
12614 | KBCAX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.63 | 0 |
12615 | KBCBX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
12616 | KBCC | 100 | 0.0100 | 0 | |||||
12617 | KBCCX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 |
12618 | KBEE | 600 | 0.0010 | 0 | |||||
12619 | KBFOX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
12620 | KBFP | 10000 | 0.2250 | 0.2187 | 0.2250 | 0.2187 | 0.2187 | 0.2300 | 42000 |
12621 | KBH | 1000 | 14 3/8 | 14 | 14 3/8 | 14 | 14 1/4 | 14 5/8 | 1200 |
12622 | KBHC | 0 | 0 | ||||||
12623 | KBHG | 0 | 0 | ||||||
12624 | KBHS | 0 | 0 | ||||||
12625 | KBHpB | 800 | 13 1/8 | 14 3/8 | 14 7/8 | 0 | |||
12626 | KBIZ | 2500 | 4.8750 | 3.6250 | 4.9375 | 0 | |||
12627 | KBKC | 1500 | 6 1/8 | 6 | 6 3/4 | 0 | |||
12628 | KBONX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 |
12629 | KBST | 0 | 0 | ||||||
12630 | KBSTY | 0 | 0 | ||||||
12631 | KBTWX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 |
12632 | KCAAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.34 | 0 |
12633 | KCABX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
12634 | KCACX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
12635 | KCAXX | 0 | 0 | ||||||
12636 | KCBXX | 0 | 0 | ||||||
12637 | KCC | 100 | 11 7/8 | 11 1/2 | 11 7/8 | 0 | |||
12638 | KCCXX | 0 | 0 | ||||||
12639 | KCCp | 100 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 100 | ||
12640 | KCDH | 1000 | 3.8750 | 3.5000 | 3.8750 | 3.5000 | 3.6250 | 3.8750 | 6500 |
12641 | KCDMY | 0 | 15.7500 | 30.1250 | 30.5000 | 0 | |||
12642 | KCLC | 500 | 12 7/16 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 12500 |
12643 | KCLCW | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/4 | 200 |
12644 | KCLI | 1000 | 51 3/4 | 51 3/4 | 53 1/2 | 0 | |||
12645 | KCN | 200 | 4 3/4 | 0 | |||||
12646 | KCP | 500 | 19 1/4 | 17 1/8 | 17 5/8 | 0 | |||
12647 | KCPLL | 900 | 61.1000 | 0 | |||||
12648 | KCPLO | 0 | 0 | ||||||
12649 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | ||||
12650 | KCS | 300 | 15 7/8 | 14 | 15 | 0 | |||
12651 | KCTAX | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 7.90 | 0 |
12652 | KCTFX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
12653 | KCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.42 | 2.45 | 276 |
12654 | KDCAX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 16.55 | 0 |
12655 | KDHAX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 21.90 | 0 |
12656 | KDHBX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 |
12657 | KDIAX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.27 | 0 |
12658 | KDIBX | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
12659 | KDICX | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0 |
12660 | KDMC | 3000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
12661 | KDN | 300 | 29 1/2 | 30 1/2 | 30 7/8 | 0 | |||
12662 | KDOR | 0 | 0 | ||||||
12663 | KDSAX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 15.02 | 0 |
12664 | KDSBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
12665 | KE | 500 | 11 | 11 | 11 3/8 | 0 | |||
12666 | KE.W | 0 | 0 | ||||||
12667 | KE/WS | 400 | 4 3/8 | 0 | |||||
12668 | KEA | 100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 100 | ||
12669 | KEBI | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 26 1/2 | 300 |
12670 | KEENQ | 1000 | 0.1500 | 0.1500 | 0.2000 | 0 | |||
12671 | KEF | 2000 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | |||
12672 | KEG | 400 | 6 | 0 | |||||
12673 | KEGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.30 | 5.44 | 6466 |
12674 | KEHD | 0 | 0 | ||||||
12675 | KEI | 100 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/8 | 100 |
12676 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | ||||
12677 | KELD | 0 | 0 | ||||||
12678 | KELL | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 | 1900 |
12679 | KELLU | 2500 | 7.1250 | 6.8125 | 9.3125 | 0 | |||
12680 | KELLW | 2000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/8 | 5000 |
12681 | KELY | 0 | 0 | ||||||
12682 | KELYA | 200 | 28 1/2 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 20700 |
12683 | KELYB | 100 | 28 | 28 | 32 | 0 | |||
12684 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | |||
12685 | KENCA | 0 | 0 | ||||||
12686 | KENI | 0 | 0 | ||||||
12687 | KENS | 1500 | 0.0005 | 0.0005 | 0.0100 | 0 | |||
12688 | KENT | 200 | 5 5/8 | 5 5/8 | 6 1/4 | 0 | |||
12689 | KEP | 500 | 26 1/4 | 26 | 26 5/8 | 0 | |||
12690 | KEPp | 200 | 25 1/2 | 0 | |||||
12691 | KEQU | 500 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
12692 | KERA | 300 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 2600 |
12693 | KES | 1000 | 12 1/4 | 0 | |||||
12694 | KESI | 100 | 8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 500 |
12695 | KEST | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 1000 |
12696 | KESTX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 |
12697 | KEVFX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
12698 | KEVX | 0 | 0 | ||||||
12699 | KEWL | 300 | 40.0000 | 0 | |||||
12700 | KEX | 100 | 16 5/8 | 16 1/8 | 16 5/8 | 0 | |||
12701 | KEY | 1000 | 33 5/8 | 34 1/8 | 34 1/8 | 33 5/8 | 33 3/4 | 34 3/8 | 2000 |
12702 | KEYT | 0 | 0 | ||||||
12703 | KEYpA | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | ||
12704 | KF | 1100 | 22 | 22 1/8 | 22 1/8 | 22 | 21 7/8 | 22 1/4 | 3600 |
12705 | KFAAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.79 | 0 |
12706 | KFABX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
12707 | KFACX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
12708 | KFBI | 700 | 13 1/8 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 92300 |
12709 | KFFGY | 0 | 0 | ||||||
12710 | KFLAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 |
12711 | KFLD | 0 | 0 | ||||||
12712 | KFSS | 0 | 0 | ||||||
12713 | KFSSF | 0 | 0 | ||||||
12714 | KFV | 100 | 30 5/8 | 30 3/8 | 31 | 0 | |||
12715 | KFV+ | 0 | 0 | ||||||
12716 | KFVp | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/8 | 600 |
12717 | KFXI | 800 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/2 | 11000 |
12718 | KGBAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.55 | 0 |
12719 | KGBBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
12720 | KGBCX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
12721 | KGC | 400 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/4 | 1000 |
12722 | KGCT | 0 | 0 | ||||||
12723 | KGIAX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.50 | 0 |
12724 | KGIBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
12725 | KGII | 7500 | 0.8750 | 0.5000 | 1.5000 | 0 | |||
12726 | KGL.A | 0 | 0 | ||||||
12727 | KGL.B | 0 | 0 | ||||||
12728 | KGM | 200 | 9 3/4 | 0 | |||||
12729 | KGMpD | 300 | 20 | 20 | 20 | 20 | 300 | ||
12730 | KGRAX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.35 | 0 |
12731 | KGRBX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
12732 | KGRCX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
12733 | KGT | 900 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 900 |
12734 | KHCO | 1 | 32772.16 | 0 | |||||
12735 | KHG | 200 | 27 | 0 | |||||
12736 | KHI | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 300 |
12737 | KHLR | 400 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 400 |
12738 | KHYAX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.44 | 0 |
12739 | KHYBX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
12740 | KHYCX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 |
12741 | KIARX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
12742 | KICAX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.17 | 0 |
12743 | KICBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
12744 | KICCX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
12745 | KICK | 14000 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 9/16 | 56000 |
12746 | KICKW | 10000 | 1/8 | 5/32 | 1/4 | 0 | |||
12747 | KICKZ | 45000 | 1/16 | 1/16 | 3/32 | 0 | |||
12748 | KID | 400 | 1/4 | 1/4 | 3/8 | 0 | |||
12749 | KIDD | 300 | 10 3/4 | 10 | 10 3/4 | 0 | |||
12750 | KIDE | 2000 | 2 7/16 | 2 1/4 | 2 5/8 | 0 | |||
12751 | KIDQ | 300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 3/4 | 1000 |
12752 | KIDR | 1000 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
12753 | KIDS | 1000 | 3 13/16 | 3 5/8 | 3 13/16 | 3 5/8 | 3 5/8 | 3 13/16 | 10700 |
12754 | KIDWE | 0 | 0 | ||||||
12755 | KIDZ | 1000 | 0.3437 | 0.3437 | 0.4062 | 0 | |||
12756 | KIDZE | 0 | 0 | ||||||
12757 | KIDZW | 1000 | 0.2812 | 0.1562 | 0.2812 | 0 | |||
12758 | KIF | 2000 | 10 3/8 | 10 1/2 | 10 7/8 | 0 | |||
12759 | KII | 100 | 20 1/8 | 19 1/2 | 20 1/8 | 0 | |||
12760 | KILN | 100 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
12761 | KIM | 100 | 27 3/8 | 26 5/8 | 27 1/8 | 0 | |||
12762 | KIMpA | 900 | 24 1/4 | 24 1/4 | 24 3/4 | 0 | |||
12763 | KIMpB | 600 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 4200 | ||
12764 | KIMw | 0 | 27 | 28 1/4 | 0 | ||||
12765 | KIN | 200 | 2 3/4 | 0 | |||||
12766 | KINBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
12767 | KINE | 100 | 0.0625 | 0 | |||||
12768 | KINN | 100 | 3 7/8 | 3 1/2 | 3 7/8 | 0 | |||
12769 | KINV | 200 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 13.5000 | 200 |
12770 | KIT | 100 | 12 7/8 | 0 | |||||
12771 | KITAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.60 | 0 |
12772 | KITBX | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0 |
12773 | KITCX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
12774 | KITF | 500 | 1.5000 | 2.0000 | 3.5000 | 0 | |||
12775 | KITS | 600 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 27500 |
12776 | KIXXF | 0 | 0 | ||||||
12777 | KKMO | 0 | 0 | ||||||
12778 | KKONX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
12779 | KKRO | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 5/16 | 6 5/16 | 6 1/2 | 18100 |
12780 | KKTWX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0 |
12781 | KLAC | 100 | 25 1/2 | 23 1/4 | 25 3/4 | 23 | 25 | 25 1/2 | 1090300 |
12782 | KLAXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.56 | 4.68 | 2505 |
12783 | KLBXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.81 | 0 | |
12784 | KLCN | 0 | 0 | ||||||
12785 | KLCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.79 | 0 | |
12786 | KLET | 0 | 0 | ||||||
12787 | KLFDF | 0 | 0 | ||||||
12788 | KLHE | 200 | 0.0250 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0300 | 700 |
12789 | KLIC | 200 | 19 | 19 1/4 | 19 1/2 | 18 3/4 | 19 | 19 1/2 | 368200 |
12790 | KLLM | 100 | 11 1/2 | 10 3/8 | 11 1/2 | 10 3/8 | 10 3/8 | 11 1/2 | 400 |
12791 | KLM | 200 | 35 3/4 | 34 3/4 | 35 1/8 | 0 | |||
12792 | KLMIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
12793 | KLNDF | 0 | 0 | ||||||
12794 | KLO | 1000 | 5/8 | 5/8 | 7/8 | 0 | |||
12795 | KLOC | 15000 | 7/8 | 27/32 | 29/32 | 13/16 | 27/32 | 7/8 | 266000 |
12796 | KLOCW | 2700 | 5/32 | 1/8 | 5/32 | 0 | |||
12797 | KLOF | 0 | 0 | ||||||
12798 | KLOFY | 1500 | 12 1/2 | 12 3/4 | 12 7/8 | 12 1/2 | 12 1/2 | 12 5/8 | 327800 |
12799 | KLOS | 0 | 0 | ||||||
12800 | KLPK | 0 | 0 | ||||||
12801 | KLRT | 500 | 15 7/8 | 15 3/4 | 17 1/2 | 0 | |||
12802 | KLSE | 600 | 0.3750 | 0.2500 | 1.0000 | 0 | |||
12803 | KLT | 900 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 25 1/4 | 25 7/8 | 3500 |
12804 | KLTpA | 100 | 52 3/4 | 0 | |||||
12805 | KLTpD | 2860 | 63 1/8 | 0 | |||||
12806 | KLTpE | 100 | 64 3/8 | 0 | |||||
12807 | KLU | 25000 | 12 1/4 | 12 1/8 | 12 3/8 | 0 | |||
12808 | KLUpD | 300 | 12 3/4 | 0 | |||||
12809 | KLYS | 1500 | 0.3125 | 0.2500 | 0.3125 | 0 | |||
12810 | KM | 300 | 7 5/8 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 8500 |
12811 | KMAAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 |
12812 | KMABX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 |
12813 | KMAC | 2000 | 4 3/4 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 16500 |
12814 | KMACW | 4500 | 1 7/16 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 5500 |
12815 | KMACX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
12816 | KMAG | 200 | 24 3/8 | 24 | 24 7/8 | 23 | 24 1/8 | 24 1/2 | 523000 |
12817 | KMAT | 0 | 0 | ||||||
12818 | KMATY | 0 | 0 | ||||||
12819 | KMB | 400 | 78 1/8 | 78 1/8 | 78 7/8 | 78 1/8 | 77 3/4 | 79 1/4 | 4900 |
12820 | KMBAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 |
12821 | KMBBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
12822 | KMC | 0 | 0 | ||||||
12823 | KMET | 300 | 23 1/4 | 22 1/4 | 23 1/4 | 22 1/4 | 22 1/2 | 23 1/4 | 499600 |
12824 | KMFC | 300 | 14.5000 | 0 | |||||
12825 | KMG | 100 | 62 3/8 | 62 5/8 | 62 7/8 | 61 5/8 | 61 3/4 | 62 3/8 | 500 |
12826 | KMGCF | 0 | 0 | ||||||
12827 | KMGMY | 0 | 0 | ||||||
12828 | KMIXX | 0 | 0 | ||||||
12829 | KML | 1000 | 9 1/2 | 0 | |||||
12830 | KMM | 1000 | 10 7/8 | 10 5/8 | 11 | 0 | |||
12831 | KMMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.37 | 5.52 | 39895 |
12832 | KMN | 0 | 0 | ||||||
12833 | KMOAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
12834 | KMOBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
12835 | KMOCX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
12836 | KMSI | 1300 | 0.1300 | 0.1300 | 0.1800 | 0 | |||
12837 | KMT | 100 | 32 5/8 | 32 1/2 | 32 5/8 | 32 1/2 | 32 1/8 | 32 3/4 | 400 |
12838 | KNA | 1000 | 6 1/2 | 6 1/4 | 6 11/16 | 0 | |||
12839 | KNAP | 100 | 16 7/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 1/2 | 17 1/4 | 5800 |
12840 | KNBT | 0 | 0 | ||||||
12841 | KNBTY | 0 | 0 | ||||||
12842 | KNBW | 0 | 0 | ||||||
12843 | KNBWY | 1700 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 115 3/4 | 117 1/2 | 1700 |
12844 | KNC | 1000 | 3/4 | 1 | 1 1/4 | 0 | |||
12845 | KNCI | 500 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 21800 |
12846 | KNE | 100 | 28 5/8 | 28 | 28 5/8 | 0 | |||
12847 | KNEEX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
12848 | KNEGP | 100 | 66.3750 | 0 | |||||
12849 | KNEMX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.04 | 0 |
12850 | KNET | 2000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 3/4 | 3500 |
12851 | KNFIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
12852 | KNFVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.53 | 0 |
12853 | KNGF | 0 | 0 | ||||||
12854 | KNGFY | 0 | 0 | ||||||
12855 | KNGT | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/8 | 100 |
12856 | KNIC | 500 | 8 1/8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 43100 |
12857 | KNICW | 1900 | 6 1/8 | 6 1/8 | 7 3/8 | 0 | |||
12858 | KNIDX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.74 | 0 |
12859 | KNIEX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
12860 | KNII | 20000 | 0.0030 | 0 | |||||
12861 | KNIIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
12862 | KNINX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
12863 | KNIT | 200 | 1 5/8 | 1 5/16 | 1 5/8 | 0 | |||
12864 | KNIVX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.81 | 0 |
12865 | KNJXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.40 | 2.43 | 444 |
12866 | KNK | 500 | 18 1/2 | 0 | |||||
12867 | KNLIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.36 | 0 |
12868 | KNLMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
12869 | KNMBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.92 | 0 |
12870 | KNMIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
12871 | KNMTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
12872 | KNMVX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.52 | 0 |
12873 | KNO | 0 | 0 | ||||||
12874 | KNRSY | 0 | 12.3750 | 11.7500 | 12.2500 | 0 | |||
12875 | KNSC | 500 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
12876 | KNSS | 0 | 0 | ||||||
12877 | KNSY | 1000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 1/2 | 10 5/8 | 11 1/4 | 40000 |
12878 | KNT | 1500 | 58 | 53 3/8 | 54 | 0 | |||
12879 | KNTAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 |
12880 | KNTC | 0 | 0 | ||||||
12881 | KNTG | 0 | 0 | ||||||
12882 | KNTIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
12883 | KNTXX | 0 | 0 | ||||||
12884 | KNVC | 0 | 0 | ||||||
12885 | KNVCF | 1000 | 1 7/64 | 1 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 62300 |
12886 | KNVEX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
12887 | KNVIX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.52 | 0 |
12888 | KNWSY | 0 | 0 | ||||||
12889 | KNYAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.38 | 0 |
12890 | KNYBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
12891 | KNYCX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
12892 | KO | 100 | 72 1/2 | 73 1/4 | 73 3/8 | 72 1/4 | 72 | 73 3/4 | 18200 |
12893 | KOF | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 5/8 | 24 | 800 |
12894 | KOGC | 1100 | 1 1/32 | 1 3/16 | 1 7/32 | 1 1/32 | 1 1/8 | 1 5/32 | 1194700 |
12895 | KOGCF | 0 | 0 | ||||||
12896 | KOGCP | 500 | 6 7/8 | 7 1/2 | 7 5/8 | 6 3/4 | 7 1/2 | 7 3/4 | 75300 |
12897 | KOGR | 0 | 0 | ||||||
12898 | KOHAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 |
12899 | KOL | 100 | 10 3/4 | 9 5/8 | 10 1/8 | 0 | |||
12900 | KOOL | 19000 | 55/64 | 1 | 1 | 13/16 | 27/32 | 29/32 | 262600 |
12901 | KOPLY | 0 | 0 | ||||||
12902 | KOPN | 1000 | 13 7/8 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 15200 |
12903 | KOR | 100 | 19 5/8 | 0 | |||||
12904 | KORP | 200 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | |||
12905 | KOSE | 0 | 0 | ||||||
12906 | KOSS | 100 | 6 | 5 1/4 | 6 | 0 | |||
12907 | KPAAX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 |
12908 | KPC | 1300 | 25 3/8 | 0 | |||||
12909 | KPCI | 2000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 23700 |
12910 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | |||
12911 | KPEAX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.93 | 0 |
12912 | KPEBX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 |
12913 | KPEL | 0 | 0 | ||||||
12914 | KPELY | 0 | 0 | ||||||
12915 | KPG | 0 | 0 | ||||||
12916 | KPGBX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 |
12917 | KPGCX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 |
12918 | KPGEX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.72 | 0 |
12919 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | |||
12920 | KPGLX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 |
12921 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | |||
12922 | KPI | 2000 | 5 3/8 | 5 3/8 | 5 7/8 | 0 | |||
12923 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
12924 | KPLU | 1000 | 5.2500 | 5.0000 | 5.5000 | 0 | |||
12925 | KPN | 100 | 36 1/8 | 37 1/8 | 37 5/8 | 0 | |||
12926 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | |||
12927 | KPP | 2000 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 1/4 | 2400 |
12928 | KPPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.26 | 5.39 | 5201 |
12929 | KPRSF | 0 | 0 | ||||||
12930 | KPSAX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.60 | 0 |
12931 | KPT | 0 | 0 | ||||||
12932 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | |||
12933 | KPU | 500 | 22 3/4 | 22 3/4 | 22 7/8 | 22 5/8 | 22 1/2 | 22 3/4 | 13200 |
12934 | KR | 7000 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 34 3/4 | 35 1/4 | 7000 |
12935 | KRAN | 2000 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 15/32 | 7900 |
12936 | KRANW | 2000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 3100 |
12937 | KRB | 600 | 35 | 35 | 35 1/2 | 0 | |||
12938 | KRBpA | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 16600 | ||
12939 | KRE | 900 | 31 1/4 | 30 1/4 | 31 1/8 | 0 | |||
12940 | KREG | 3000 | 27/64 | 3/8 | 27/64 | 3/8 | 3/8 | 13/32 | 159000 |
12941 | KREGP | 9900 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 7/16 | 39900 |
12942 | KREN | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 1000 |
12943 | KREpL | 600 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 6200 | ||
12944 | KRFAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.19 | 0 |
12945 | KRFBX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 13.03 | 0 |
12946 | KRFCX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.95 | 0 |
12947 | KRFDX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.86 | 0 |
12948 | KRFEX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.34 | 0 |
12949 | KRFFX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.16 | 0 |
12950 | KRG | 300 | 11 3/4 | 11 | 11 1/2 | 0 | |||
12951 | KRGO | 0 | 0 | ||||||
12952 | KRHC | 0 | 0 | ||||||
12953 | KRHCF | 1000 | 21/32 | 21/32 | 23/32 | 21/32 | 21/32 | 25/32 | 13400 |
12954 | KRI | 100 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/8 | 60 1/2 | 100 |
12955 | KRIV | 415 | 2625.00 | 2600.00 | 2800.00 | 0 | |||
12956 | KRN/WS | 0 | 1/16 | 1/4 | 0 | ||||
12957 | KRON | 400 | 44 | 44 | 47 | 44 | 44 | 47 | 8800 |
12958 | KRSC | 100 | 12 1/8 | 12 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 3800 |
12959 | KRSI | 800 | 4 | 4 | 4 1/8 | 0 | |||
12960 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
12961 | KRST | 1000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
12962 | KRT | 500 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | |||
12963 | KRUG | 1000 | 2 7/8 | 2 25/32 | 2 7/8 | 2 25/32 | 2 3/4 | 3 1/8 | 2000 |
12964 | KRUGW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 1000 |
12965 | KRUZ | 1000 | 11/16 | 21/32 | 23/32 | 21/32 | 5/8 | 11/16 | 25000 |
12966 | KRYL | 0 | 0 | ||||||
12967 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
12968 | KRYSQ | 2000 | 4 15/16 | 4 3/4 | 4 15/16 | 4 3/4 | 4 3/4 | 5 1/8 | 2300 |
12969 | KSAC | 0 | 0 | ||||||
12970 | KSACM | 0 | 0 | ||||||
12971 | KSAS | 200 | 22.5000 | 0 | |||||
12972 | KSAV | 300 | 18 1/2 | 17 1/2 | 18 1/2 | 0 | |||
12973 | KSBK | 1200 | 19 1/4 | 18 1/2 | 20 1/2 | 0 | |||
12974 | KSCAX | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 5.95 | 0 |
12975 | KSCBX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
12976 | KSCCX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
12977 | KSCI | 400 | 5.0000 | 0 | |||||
12978 | KSCVX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.87 | 0 |
12979 | KSDAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 11.08 | 0 |
12980 | KSDBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
12981 | KSDCX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
12982 | KSF | 100 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 100 |
12983 | KSFOX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 |
12984 | KSGMY | 0 | 0 | ||||||
12985 | KSIAX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.41 | 0 |
12986 | KSIBX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
12987 | KSICX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
12988 | KSIMX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.67 | 0 |
12989 | KSKSY | 0 | 0 | ||||||
12990 | KSM | 500 | 12 1/4 | 12 1/2 | 12 5/8 | 0 | |||
12991 | KSMUX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.94 | 0 |
12992 | KSOL | 0 | 0 | ||||||
12993 | KSONX | 0 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0 |
12994 | KSPMX | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0 |
12995 | KSRC | 20000 | 0.0100 | 0.0050 | 0.0100 | 0 | |||
12996 | KSRI | 0 | 0 | ||||||
12997 | KSRIO | 0 | 0 | ||||||
12998 | KSS | 100 | 51 1/2 | 52 1/2 | 52 5/8 | 0 | |||
12999 | KST | 200 | 14 3/4 | 14 3/8 | 14 7/8 | 0 | |||
13000 | KSTEX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
13001 | KSTFX | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0 |
13002 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 |
13003 | KSTHX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 |
13004 | KSTN | 100 | 29 1/4 | 30 | 30 | 29 1/4 | 29 1/4 | 30 | 37200 |
13005 | KSU | 100 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 45 7/8 | 46 1/4 | 100 |
13006 | KSUp | 100 | 17 3/4 | 14 1/2 | 17 5/8 | 0 | |||
13007 | KSWS | 2000 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/4 | 2000 |
13008 | KT | 1000 | 9 1/2 | 10 7/8 | 11 3/8 | 0 | |||
13009 | KTCAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.95 | 0 |
13010 | KTCBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
13011 | KTCC | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 1/8 | 8 1/2 | 8400 |
13012 | KTCCX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
13013 | KTCO | 500 | 22 | 20 3/4 | 22 | 0 | |||
13014 | KTEC | 1000 | 14 | 14 1/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 7/8 | 3900 |
13015 | KTEL | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 7/8 | 3000 |
13016 | KTF | 1300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 1700 |
13017 | KTIE | 300 | 8 1/2 | 7 7/8 | 8 1/2 | 0 | |||
13018 | KTII | 2000 | 5 3/4 | 5 1/2 | 6 1/2 | 0 | |||
13019 | KTN.A | 0 | 0 | ||||||
13020 | KTOY | 300 | 0.2500 | 0.0937 | 0.2500 | 0 | |||
13021 | KTRAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.55 | 0 |
13022 | KTRBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
13023 | KTRCX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
13024 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
13025 | KTXAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 |
13026 | KTXE | 0 | 0 | ||||||
13027 | KTXEX | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0 |
13028 | KTXP | 0 | 0 | ||||||
13029 | KTZ | 1000 | 16 | 0 | |||||
13030 | KU | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 1/2 | 30 1/4 | 100 |
13031 | KUB | 700 | 130 1/2 | 0 | |||||
13032 | KUH | 1000 | 12 1/2 | 12 1/8 | 12 1/2 | 12 | 1500 | ||
13033 | KUMAX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.59 | 0 |
13034 | KUMBX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
13035 | KUMCX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
13036 | KURZ | 1600 | 3 7/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 14800 |
13037 | KUSAX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.40 | 0 |
13038 | KUSBX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 |
13039 | KUSCX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |
13040 | KUSGX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 |
13041 | KUST | 200 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0800 | 200 |
13042 | KUTLP | 100 | 69.5550 | 69.5550 | 69.5550 | 69.5550 | 200 | ||
13043 | KV/A | 200 | 12 | 12 7/8 | 13 1/2 | 0 | |||
13044 | KV/B | 500 | 14 1/8 | 12 7/8 | 13 1/2 | 0 | |||
13045 | KVA | 0 | 0 | ||||||
13046 | KVB | 0 | 0 | ||||||
13047 | KVGI | 1500 | 3.0000 | 0 | |||||
13048 | KVLM | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/4 | 4 7/16 | 5700 |
13049 | KVN | 2400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 2400 |
13050 | KVNK | 0 | 0 | ||||||
13051 | KVNw | 0 | 0 | ||||||
13052 | KVU | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 1000 | ||
13053 | KWD | 200 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | |||
13054 | KWEQX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
13055 | KWGDF | 5000 | 3 61/64 | 3 3/4 | 4 | 3 3/4 | 3 7/8 | 4 1/8 | 62100 |
13056 | KWIC | 100 | 5 | 5 1/8 | 5 1/2 | 0 | |||
13057 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | |||
13058 | KWIVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 11.00 | 0 |
13059 | KWMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.54 | 5.69 | 4811 |
13060 | KWN | 100 | 2 5/16 | 0 | |||||
13061 | KWND | 2400 | 1 11/16 | 1 13/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 13/16 | 62200 |
13062 | KWNDZ | 200 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 11300 |
13063 | KWP | 300 | 38 1/2 | 36 3/8 | 36 3/4 | 0 | |||
13064 | KXMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.36 | 3.42 | 7584 |
13065 | KYCRP | 0 | 0 | ||||||
13066 | KYF | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/4 | 200 |
13067 | KYMD | 0 | 0 | ||||||
13068 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | |||
13069 | KYO | 200 | 144 1/2 | 0 | |||||
13070 | KYSC | 200 | 0.1000 | 0 | |||||
13071 | KYSMX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0 |
13072 | KYT | 100 | 12 1/4 | 0 | |||||
13073 | KYTFX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 |
13074 | KYZ/U | 0 | 0 | ||||||
13075 | KYZ/WS | 0 | 1/2 | 7/8 | 0 | ||||
13076 | KYZN | 2000 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | |||
13077 | KYZNU | 0 | 0 | ||||||
13078 | KYZNW | 6000 | 3/4 | 5/8 | 3/4 | 0 | |||
13079 | KZ | 1900 | 24 7/8 | 0 | |||||
13080 | L | 100 | 30 5/8 | 0 | |||||
13081 | L.LAV | 0 | 0 | ||||||
13082 | L.MNC | 0 | 0 | ||||||
13083 | LA | 1500 | 3 | 2 1/2 | 3 1/8 | 2 1/2 | 2 7/8 | 3 1/4 | 23700 |
13084 | LABK | 3500 | 9 1/8 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/4 | 22800 |
13085 | LABL | 1200 | 3 | 2 3/4 | 3 1/4 | 0 | |||
13086 | LABN | 1600 | 16 3/4 | 15 3/4 | 16 3/4 | 0 | |||
13087 | LABO | 0 | 0 | ||||||
13088 | LABOR | 0 | 0 | ||||||
13089 | LABS | 1000 | 13 5/16 | 13 1/4 | 14 1/4 | 0 | |||
13090 | LABZ | 500 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 3/16 | 1000 |
13091 | LABZW | 1400 | 1 1/16 | 1 1/16 | 1 1/4 | 0 | |||
13092 | LACE | 500 | 10 3/8 | 10 3/8 | 10 1/2 | 10 3/8 | 10 3/8 | 10 1/2 | 15200 |
13093 | LACGP | 100 | 18.0000 | 0 | |||||
13094 | LACI | 2000 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | |||
13095 | LACIW | 1000 | 5/32 | 5/32 | 3/16 | 0 | |||
13096 | LACIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 |
13097 | LACOZ | 300 | 280.0000 | 270.0000 | 285.0000 | 0 | |||
13098 | LACTX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 |
13099 | LACXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.76 | 4.87 | 1502 |
13100 | LADF | 300 | 13 1/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 9200 |
13101 | LADG | 0 | 0 | ||||||
13102 | LADGY | 0 | 0 | ||||||
13103 | LADY | 700 | 0.0001 | 0 | |||||
13104 | LAENX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.94 | 0 |
13105 | LAF | 400 | 18 3/4 | 18 1/8 | 19 1/8 | 0 | |||
13106 | LAFFX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 12.02 | 0 |
13107 | LAFI | 2300 | 2 1/8 | 2 1/2 | 2 1/2 | 2 | 2 1/8 | 3 5/8 | 20500 |
13108 | LAFIU | 500 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 3 3/4 | 16700 |
13109 | LAFIW | 4500 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 11/16 | 4500 |
13110 | LAFLX | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.14 | 0 |
13111 | LAGD | 0 | 0 | ||||||
13112 | LAGEX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.90 | 0 |
13113 | LAGGC | 15 | 42 | 41 | 45 | 0 | |||
13114 | LAGIX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 9.00 | 0 |
13115 | LAGNX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 12.08 | 0 |
13116 | LAGTX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 17.43 | 0 |
13117 | LAGVX | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.86 | 0 |
13118 | LAGWX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.47 | 0 |
13119 | LAHIX | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5.28 | 0 |
13120 | LAKE | 3000 | 3 9/16 | 3 3/8 | 3 5/8 | 0 | |||
13121 | LAM | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 1/2 | 100 |
13122 | LAMIX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.23 | 0 |
13123 | LAMN | 500 | 1 1/16 | 1 1/8 | 1 3/8 | 0 | |||
13124 | LAMOX | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.44 | 0 |
13125 | LAN | 2800 | 13 1/16 | 0 | |||||
13126 | LANC | 1000 | 36 7/8 | 36 3/4 | 37 1/4 | 36 3/4 | 36 1/2 | 37 | 16600 |
13127 | LAND | 6000 | 13 1/8 | 13 | 13 1/8 | 12 7/8 | 12 3/4 | 13 1/4 | 15600 |
13128 | LANJX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.52 | 0 |
13129 | LANN | 400 | 2.8750 | 2.8750 | 3.1250 | 0 | |||
13130 | LANPF | 2500 | 4 13/16 | 5 | 5 | 4 3/4 | 4 13/16 | 5 | 27600 |
13131 | LANPX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.81 | 0 |
13132 | LANSX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 |
13133 | LANT | 0 | 0 | ||||||
13134 | LANTF | 1000 | 28 1/2 | 0 | |||||
13135 | LANYX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.56 | 0 |
13136 | LANZ | 1000 | 3/8 | 1/4 | 3/8 | 0 | |||
13137 | LAOR | 0 | 0 | ||||||
13138 | LAORF | 5000 | 2 1/4 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 37500 |
13139 | LAPAX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.32 | 0 |
13140 | LAPLL | 300 | 75.5000 | 0 | |||||
13141 | LAPLM | 100 | 72.1250 | 0 | |||||
13142 | LAPLN | 300 | 65.7500 | 0 | |||||
13143 | LAPLO | 100 | 57.0000 | 0 | |||||
13144 | LAPLP | 100 | 61.6250 | 0 | |||||
13145 | LAQ | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 5/8 | 500 |
13146 | LARAF | 0 | 0 | ||||||
13147 | LARAY | 0 | 0 | ||||||
13148 | LARK | 400 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 | 800 |
13149 | LARL | 300 | 16 | 16 | 16 | 16 | 15 1/2 | 16 | 300 |
13150 | LAS | 300 | 10 | 9 5/8 | 10 1/16 | 0 | |||
13151 | LASE | 200 | 13 1/8 | 13 | 13 1/8 | 13 | 13 | 13 1/8 | 4300 |
13152 | LASGF | 10 | 108 | 100 | 110 | 0 | |||
13153 | LASN | 0 | 0 | ||||||
13154 | LASX | 3000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 61200 |
13155 | LASXC | 10000 | 1 11/16 | 1 11/16 | 1 25/32 | 0 | |||
13156 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | |||
13157 | LATAM | 0 | 0 | ||||||
13158 | LATIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 |
13159 | LATS | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 100 |
13160 | LATX | 500 | 15/32 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 15500 |
13161 | LATXU | 1100 | 1/2 | 1/2 | 1 1/2 | 0 | |||
13162 | LATXW | 12000 | 1/16 | 1/16 | 3/32 | 0 | |||
13163 | LAUR | 1000 | 15 1/8 | 14 7/8 | 16 | 0 | |||
13164 | LAUSX | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
13165 | LAVL | 2000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
13166 | LAVLX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.72 | 0 |
13167 | LAW | 1000 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | |||
13168 | LAWAX | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.29 | 0 |
13169 | LAWGX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.18 | 0 |
13170 | LAWS | 200 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 500 |
13171 | LAYB | 3000 | 25.5000 | 0 | |||||
13172 | LAYN | 1500 | 10 5/8 | 10 1/4 | 11 1/2 | 0 | |||
13173 | LAZR | 0 | 0 | ||||||
13174 | LAZRE | 0 | 0 | ||||||
13175 | LB | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 500 | ||
13176 | LBAXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.28 | 5.41 | 10 |
13177 | LBC | 200 | 14 3/8 | 13 5/8 | 14 1/8 | 0 | |||
13178 | LBCI | 700 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 26 | 700 |
13179 | LBDXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.07 | 5.19 | 7000 |
13180 | LBF | 300 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 600 | ||
13181 | LBFI | 1000 | 14 1/4 | 14 | 14 3/4 | 0 | |||
13182 | LBG | 0 | 16.72 | 16.53 | 16.77 | 16.53 | 0 | ||
13183 | LBGXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.54 | 5.68 | 981 |
13184 | LBHYX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.68 | 0 |
13185 | LBI | 1000 | 2 1/8 | 2 | 2 1/2 | 0 | |||
13186 | LBIXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.61 | 3.67 | 805 |
13187 | LBMS | 0 | 0 | ||||||
13188 | LBMSY | 4100 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/8 | 15500 |
13189 | LBMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.68 | 4.79 | 3623 |
13190 | LBNA | 50000 | 36 | 35 3/4 | 36 1/4 | 35 3/4 | 35 3/4 | 36 1/4 | 131100 |
13191 | LBNDX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.71 | 0 |
13192 | LBNXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.94 | 2.98 | 2288 |
13193 | LBOC | 143400 | 0.0330 | 0.0300 | 0.0800 | 0 | |||
13194 | LBOCU | 10600 | 0.0360 | 0.0300 | 0.0800 | 0 | |||
13195 | LBOR | 300 | 15.0000 | 14.2500 | 15.0000 | 14.2500 | 14.2500 | 15.0000 | 2300 |
13196 | LBPE | 2000 | 0.0080 | 0 | |||||
13197 | LBPFX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 |
13198 | LBPI | 1000 | 2.2500 | 2.1250 | 2.2500 | 0 | |||
13199 | LBPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.60 | 5.75 | 57611 |
13200 | LBSSX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
13201 | LBTI | 50000 | 0.1025 | 0.0300 | 0.1200 | 0 | |||
13202 | LBTM | 200 | 14.0000 | 0 | |||||
13203 | LBTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.32 | 5.45 | 2611 |
13204 | LBTY | 0 | 0 | ||||||
13205 | LBTYA | 200 | 26 5/8 | 26 3/8 | 26 3/4 | 26 3/8 | 26 1/2 | 26 5/8 | 182700 |
13206 | LBTYB | 500 | 28 1/2 | 26 1/2 | 29 1/2 | 0 | |||
13207 | LBUAA | 200 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.0625 | 1.3750 | 200 |
13208 | LBUBX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
13209 | LBUCX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
13210 | LBUR | 5200 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
13211 | LBUTX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.32 | 0 |
13212 | LBUXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.59 | 3.65 | 1298 |
13213 | LBVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.68 | 5.83 | 31180 |
13214 | LBWGX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.37 | 0 |
13215 | LBY | 600 | 22 1/2 | 21 | 21 1/2 | 0 | |||
13216 | LBYXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.85 | 2.89 | 626 |
13217 | LC | 2000 | 33 7/8 | 33 1/2 | 34 1/8 | 0 | |||
13218 | LCA | 500 | 32 1/2 | 31 1/4 | 31 7/8 | 0 | |||
13219 | LCAR | 1000 | 0.5000 | 0.4062 | 0.5000 | 0 | |||
13220 | LCAV | 500 | 4.5000 | 4.5000 | 4.5000 | 4.3750 | 3.6250 | 4.5000 | 3000 |
13221 | LCAXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.13 | 3.18 | 943 |
13222 | LCBM | 100 | 15 7/8 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 50200 |
13223 | LCE | 500 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 24 3/8 | 24 7/8 | 1000 |
13224 | LCE.W | 0 | 0 | ||||||
13225 | LCE/WS | 100 | 8 3/4 | 8 1/2 | 9 5/8 | 0 | |||
13226 | LCEX | 300 | 0.0300 | 0.0300 | 0.0500 | 0 | |||
13227 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | ||||
13228 | LCFAF | 0 | 0 | ||||||
13229 | LCFIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.20 | 0 |
13230 | LCGFX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.49 | 0 |
13231 | LCI | 200 | 21 3/8 | 21 1/4 | 21 5/8 | 0 | |||
13232 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | |||
13233 | LCIXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.80 | 4.92 | 2297 |
13234 | LCIp | 2000 | 49 3/8 | 0 | |||||
13235 | LCLD | 10000 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 23900 |
13236 | LCNTU | 20 | 387.0000 | 0 | |||||
13237 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
13238 | LCOMQ | 10000 | 0.0900 | 0.0400 | 0.0937 | 0 | |||
13239 | LCPH | 0 | 0 | ||||||
13240 | LCRY | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 16 1/4 | 100 |
13241 | LCSI | 400 | 13 | 13 1/4 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/2 | 10000 |
13242 | LCTXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.54 | 5.69 | 6102 |
13243 | LCUT | 200 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 | 9 3/4 | 500 |
13244 | LD | 200 | 15 3/8 | 13 1/2 | 14 1/8 | 0 | |||
13245 | LDAK | 0 | 0 | ||||||
13246 | LDAKA | 100 | 5 | 5 7/16 | 5 7/16 | 4 15/16 | 4 15/16 | 5 | 145500 |
13247 | LDDI | 500 | 5.0000 | 0 | |||||
13248 | LDDSG | 5 | 105 | 104 1/2 | 105 | 104 1/2 | 102 1/2 | 105 | 46 |
13249 | LDDVX | 0 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0 |
13250 | LDF | 100 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 3/8 | 11 7/8 | 200 |
13251 | LDFVX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.69 | 0 |
13252 | LDG | 400 | 47 1/2 | 44 3/8 | 45 1/4 | 0 | |||
13253 | LDIC | 800 | 2 3/8 | 2 29/64 | 2 29/64 | 2 3/8 | 2 3/8 | 3 | 2800 |
13254 | LDII | 300 | 4 9/16 | 4 1/2 | 4 11/16 | 4 1/2 | 4 9/16 | 4 11/16 | 29800 |
13255 | LDIY | 0 | 0 | ||||||
13256 | LDL | 6500 | 20 3/4 | 20 3/8 | 21 1/4 | 20 3/8 | 12900 | ||
13257 | LDLAX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
13258 | LDM.A | 0 | 0 | ||||||
13259 | LDM.B | 0 | 0 | ||||||
13260 | LDMM | 25000 | 0.1600 | 0.1550 | 0.1700 | 0.1500 | 0.1500 | 0.1600 | 439000 |
13261 | LDNA | 0 | 0.5000 | 1.0000 | 0 | ||||
13262 | LDNBX | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0 |
13263 | LDNRX | 0 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0 |
13264 | LDR | 100 | 21 1/2 | 0 | |||||
13265 | LDRY | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 22200 |
13266 | LDUTX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
13267 | LDW | 0 | 0 | ||||||
13268 | LDW.A | 0 | 0 | ||||||
13269 | LDW/A | 200 | 10 3/8 | 9 3/4 | 10 1/2 | 0 | |||
13270 | LDW/B | 1000 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 9 7/8 | 10 1/4 | 4100 |
13271 | LDWA | 0 | 0 | ||||||
13272 | LDWB | 0 | 0 | ||||||
13273 | LDWX | 50 | 6.4992 | 0 | |||||
13274 | LDXPF | 0 | 0 | ||||||
13275 | LDYBA | 200 | 63.5000 | 0 | |||||
13276 | LE | 500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 7/8 | 14 1/2 | 700 |
13277 | LEA | 27200 | 27 3/8 | 25 5/8 | 26 1/4 | 0 | |||
13278 | LEAD | 1000 | 11/16 | 1/2 | 11/16 | 0 | |||
13279 | LEAF | 300 | 8 | 7 | 8 1/8 | 6 3/4 | 7 7/8 | 8 | 711500 |
13280 | LEAK | 30000 | 1/4 | 5/16 | 5/16 | 15/64 | 1/4 | 11/32 | 107500 |
13281 | LEAKW | 2500 | 3/32 | 3/32 | 1/8 | 0 | |||
13282 | LEASW | 200 | 0.7500 | 0 | |||||
13283 | LEBC | 100 | 31 | 31 | 31 | 31 | 30 | 31 | 100 |
13284 | LEBCW | 2000 | 8 1/8 | 7 | 8 1/4 | 0 | |||
13285 | LEBDX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
13286 | LECBF | 0 | 0 | ||||||
13287 | LECE | 1000 | 2 | 2 | 2 3/32 | 2 | 1 31/32 | 2 1/16 | 11900 |
13288 | LECEL | 8500 | 1 1/4 | 1 3/16 | 1 1/2 | 0 | |||
13289 | LECEP | 1000 | 8 3/4 | 8 3/4 | 10 | 0 | |||
13290 | LECEZ | 500 | 13/32 | 5/16 | 13/32 | 5/16 | 5/16 | 13/32 | 7500 |
13291 | LECH | 7500 | 5 1/4 | 6 1/8 | 6 1/8 | 5 1/16 | 5 3/8 | 5 3/4 | 211500 |
13292 | LECO | 400 | 24 1/4 | 25 | 25 | 24 1/4 | 24 1/4 | 25 | 1800 |
13293 | LECOA | 600 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 1500 |
13294 | LECT | 1000 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 1500 |
13295 | LEE | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 600 | ||
13296 | LEEP | 2100 | 1.8125 | 2.0000 | 2.0000 | 1.6875 | 1.6875 | 2.0000 | 18900 |
13297 | LEES | 0 | 0 | ||||||
13298 | LEEw | 100 | 21 1/8 | 0 | |||||
13299 | LEG | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 3/4 | 1800 |
13300 | LEGL | 8000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 8000 |
13301 | LEGLU | 1500 | 1 1/4 | 1/2 | 1 1/4 | 0 | |||
13302 | LEGLW | 8000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 16000 |
13303 | LEH | 500 | 22 | 21 1/8 | 21 3/8 | 0 | |||
13304 | LEI | 800 | 1/4 | 1/2 | 13/16 | 0 | |||
13305 | LEIA | 0 | 0 | ||||||
13306 | LEIBX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 |
13307 | LEICX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
13308 | LEIFX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.19 | 0 |
13309 | LEIX | 1000 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | |||
13310 | LEN | 400 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 | 24 5/8 | 400 |
13311 | LEND | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 7/8 | 3200 |
13312 | LENG | 200 | 315.0000 | 0 | |||||
13313 | LENL | 0 | 0 | ||||||
13314 | LENS | 1000 | 4 3/16 | 4 5/16 | 4 7/16 | 4 3/16 | 4 3/16 | 4 3/8 | 20200 |
13315 | LENYX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.36 | 0 |
13316 | LEO | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 300 |
13317 | LEPG | 0 | 0 | ||||||
13318 | LEPGY | 0 | 0 | ||||||
13319 | LERC | 0 | 0 | ||||||
13320 | LESF | 2000 | 0.0800 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0800 | 102000 |
13321 | LESGY | 0 | 0 | ||||||
13322 | LESL | 2100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/2 | 2100 |
13323 | LEST | 15000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
13324 | LEV | 400 | 28 7/8 | 28 7/8 | 29 1/2 | 0 | |||
13325 | LEVL | 200 | 17 1/2 | 17 1/4 | 17 3/4 | 17 1/16 | 17 1/2 | 17 3/4 | 20600 |
13326 | LEVY | 0 | 0 | ||||||
13327 | LEWI | 100 | 40.3750 | 0 | |||||
13328 | LEX | 0 | 8.15 | 8.01 | 8.17 | 8.01 | 0 | ||
13329 | LEXCX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
13330 | LEXGX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
13331 | LEXIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
13332 | LEXMX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 |
13333 | LEXNX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
13334 | LEXP | 100 | 2.5000 | 2.5000 | 3.0000 | 0 | |||
13335 | LEXRX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
13336 | LFA | 1000 | 1 5/16 | 0 | |||||
13337 | LFB | 1000 | 17 5/8 | 15 1/2 | 15 7/8 | 0 | |||
13338 | LFBI | 1000 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 3400 |
13339 | LFC | 4000 | 3/8 | 0 | |||||
13340 | LFCL | 0 | 0 | ||||||
13341 | LFCLW | 200 | 0.0100 | 0 | |||||
13342 | LFCP | 6000 | 0.0050 | 0.0300 | 0 | ||||
13343 | LFCR | 2500 | 0.0800 | 0.0400 | 0.0700 | 0 | |||
13344 | LFCT | 2700 | 36 7/16 | 36 1/4 | 36 5/8 | 36 1/4 | 36 3/8 | 36 5/8 | 92000 |
13345 | LFCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.18 | 5.31 | 11846 |
13346 | LFED | 1000 | 14 1/2 | 14 1/4 | 15 | 0 | |||
13347 | LFEI | 1000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.2812 | 0.4062 | 1000 |
13348 | LFEIX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.55 | 0 |
13349 | LFI | 500 | 4 1/8 | 3 7/8 | 4 1/8 | 0 | |||
13350 | LFMD | 700 | 0.1875 | 0.0625 | 0.1875 | 0 | |||
13351 | LFNC | 700 | 15.7500 | 0 | |||||
13352 | LFP | 0 | 0 | ||||||
13353 | LFSB | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/4 | 800 |
13354 | LFSC | 500 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
13355 | LFST | 5500 | 0.9375 | 0.7500 | 1.0000 | 0 | |||
13356 | LFTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.89 | 2.93 | 3963 |
13357 | LFUS | 800 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 34 1/4 | 1000 |
13358 | LFUSW | 200 | 26 1/4 | 25 3/4 | 26 3/4 | 0 | |||
13359 | LG | 100 | 20 1/4 | 20 | 20 3/8 | 0 | |||
13360 | LGAM | 4000 | 4 13/16 | 4 9/32 | 4 7/8 | 0 | |||
13361 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | |||
13362 | LGAS | 0 | 0 | ||||||
13363 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
13364 | LGASP | 500 | 20 | 20 | 20 | 20 | 20 | 20 3/4 | 1000 |
13365 | LGDI | 125 | 4.0000 | 0 | |||||
13366 | LGE | 200 | 42 | 42 1/4 | 42 1/4 | 42 | 41 3/4 | 42 1/8 | 600 |
13367 | LGGNY | 0 | 0 | ||||||
13368 | LGIC | 1400 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 1400 |
13369 | LGIFX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.18 | 0 |
13370 | LGINX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
13371 | LGL | 100 | 59 | 0 | |||||
13372 | LGLF | 0 | 0 | ||||||
13373 | LGMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.84 | 2.88 | 2467 |
13374 | LGN | 100 | 26 5/8 | 27 | 28 1/4 | 0 | |||
13375 | LGNC | 500 | 21.0000 | 0 | |||||
13376 | LGND | 200 | 11 | 10 | 11 | 10 | 10 1/2 | 11 | 139400 |
13377 | LGNS | 5000 | 1.0625 | 1.0937 | 1.2500 | 0 | |||
13378 | LGNSW | 31000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
13379 | LGNT | 0 | 0 | ||||||
13380 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | |||
13381 | LGOV | 10000 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1700 | 0.1850 | 10000 |
13382 | LGPAX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.97 | 0 |
13383 | LGS.A | 0 | 0 | ||||||
13384 | LGT.A | 0 | 0 | ||||||
13385 | LGT.B | 0 | 0 | ||||||
13386 | LGTK | 3000 | 0.4375 | 0.4687 | 0.5312 | 0 | |||
13387 | LGTO | 100 | 27 3/4 | 27 1/2 | 27 3/4 | 26 3/8 | 26 1/4 | 27 3/4 | 4600 |
13388 | LGUM | 500 | 0.0100 | 0 | |||||
13389 | LGUSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.89 | 0 |
13390 | LGWX | 500 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 3000 |
13391 | LH/WS | 0 | 1/2 | 1 1/16 | 0 | ||||
13392 | LHC | 100 | 7 7/8 | 0 | |||||
13393 | LHP | 100 | 27 3/4 | 27 1/2 | 28 | 0 | |||
13394 | LHSP | 0 | 0 | ||||||
13395 | LHSPF | 200 | 26 1/4 | 25 1/4 | 27 | 25 1/4 | 24 1/2 | 26 3/8 | 2900 |
13396 | LHW/WS | 10000 | 1 3/4 | 0 | |||||
13397 | LI | 600 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | |||
13398 | LIAL | 0 | 0 | ||||||
13399 | LIBC | 600 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 14 1/4 | 1200 |
13400 | LIBH | 0 | 0 | ||||||
13401 | LIBHA | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 200 |
13402 | LIBHB | 500 | 11 1/2 | 11 1/2 | 12 3/4 | 0 | |||
13403 | LIBK | 0 | 0 | ||||||
13404 | LIBT | 800 | 5 | 5 1/2 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 1300 |
13405 | LICI | 0 | 0 | ||||||
13406 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | |||
13407 | LICP | 0 | 0 | ||||||
13408 | LIDA | 0 | 0 | ||||||
13409 | LIEN | 0 | 0 | ||||||
13410 | LIEQX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.17 | 0 |
13411 | LIFB | 300 | 14 5/8 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 14400 |
13412 | LIFC | 600 | 3 1/4 | 2 1/2 | 3 1/4 | 2 1/2 | 2 5/8 | 3 1/4 | 5000 |
13413 | LIFE | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/8 | 2400 |
13414 | LIFF | 2000 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 2000 |
13415 | LIGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.11 | 5.17 | 454 |
13416 | LIHR | 0 | 0 | ||||||
13417 | LIHRY | 1000 | 25 7/16 | 24 7/8 | 25 3/4 | 24 7/8 | 25 3/8 | 25 1/2 | 27000 |
13418 | LII | 1000 | 6 7/16 | 0 | |||||
13419 | LIINX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.09 | 0 |
13420 | LIL | 400 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/2 | 2800 |
13421 | LILC | 0 | 0 | ||||||
13422 | LILXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.68 | 5.84 | 12410 |
13423 | LILpA | 200 | 24 1/4 | 24 1/8 | 24 1/4 | 24 1/8 | 1200 | ||
13424 | LILpB | 100 | 51 1/4 | 0 | |||||
13425 | LILpC | 15000 | 92 1/2 | 0 | |||||
13426 | LILpE | 270 | 61 5/8 | 0 | |||||
13427 | LILpI | 200 | 93 1/4 | 93 1/4 | 96 | 0 | |||
13428 | LILpQ | 400 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 1000 | ||
13429 | LINC | 0 | 0 | ||||||
13430 | LINCA | 2000 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
13431 | LINCU | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 2900 |
13432 | LINCW | 500 | 1 3/8 | 1 7/16 | 1 3/4 | 0 | |||
13433 | LINCZ | 2800 | 5/8 | 5/8 | 1 1/4 | 0 | |||
13434 | LIND | 1800 | 6 1/2 | 7 1/8 | 7 1/8 | 6 1/2 | 6 3/8 | 7 1/8 | 2000 |
13435 | LINK | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/8 | 800 |
13436 | LINKW | 5000 | 1 1/8 | 7/8 | 1 1/8 | 0 | |||
13437 | LINLK | 4000 | 0.0500 | 0 | |||||
13438 | LINS | 400 | 18.0000 | 0 | |||||
13439 | LINSA | 600 | 2.6250 | 2.2500 | 2.6250 | 0 | |||
13440 | LINV | 0 | 0 | ||||||
13441 | LINZ | 100 | 39 3/8 | 39 11/16 | 40 | 39 3/8 | 39 3/8 | 40 | 57100 |
13442 | LION | 500 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | |||
13443 | LIPO | 2300 | 21 7/16 | 20 1/8 | 21 5/8 | 19 7/8 | 21 3/8 | 21 5/8 | 1644300 |
13444 | LIPOZ | 10000 | 41 37/64 | 41 3/4 | 42 1/64 | 41 1/4 | 41 3/4 | 42 3/8 | 286300 |
13445 | LIQB | 800 | 30 | 30 | 30 | 30 | 29 1/2 | 30 3/4 | 10600 |
13446 | LIRT | 0 | 0 | ||||||
13447 | LIRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.45 | 5.51 | 3076 |
13448 | LISB | 4000 | 25 1/8 | 24 1/2 | 25 9/16 | 24 1/2 | 25 1/8 | 25 3/8 | 253700 |
13449 | LISLM | 200 | 56.0000 | 0 | |||||
13450 | LISLN | 100 | 48.2500 | 0 | |||||
13451 | LISLP | 700 | 52.0000 | 0 | |||||
13452 | LISO | 100 | 8.0000 | 0 | |||||
13453 | LISXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.97 | 5.03 | 222 |
13454 | LIT | 100 | 46 3/4 | 47 1/8 | 47 3/4 | 0 | |||
13455 | LITE | 0 | 1.8750 | 3.7500 | 0 | ||||
13456 | LITH | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 0.2000 | 162200 |
13457 | LITM | 0 | 0 | ||||||
13458 | LITS | 15000 | 0.0700 | 0.0625 | 0.1000 | 0 | |||
13459 | LITpB | 100 | 26 3/8 | 0 | |||||
13460 | LIUXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.07 | 5.20 | 1433 |
13461 | LIVE | 800 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 800 |
13462 | LIVEP | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 1500 |
13463 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | |||
13464 | LIZ | 100 | 27 3/8 | 27 1/4 | 27 3/8 | 27 1/4 | 27 1/8 | 27 1/2 | 200 |
13465 | LJPC | 500 | 5 15/16 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 35400 |
13466 | LJPCW | 3000 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | |||
13467 | LK | 0 | 0 | ||||||
13468 | LKAI | 900 | 0.0300 | 0 | |||||
13469 | LKFN | 100 | 42.2500 | 0 | |||||
13470 | LKI | 500 | 8 9/16 | 8 9/16 | 8 9/16 | 8 9/16 | 500 | ||
13471 | LKN | 2000 | 1 9/16 | 1 | 2 1/4 | 0 | |||
13472 | LKON | 500 | 1.3125 | 1.2500 | 1.3125 | 1.1870 | 1.1875 | 1.3125 | 18900 |
13473 | LKSCX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
13474 | LLB | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 500 | ||
13475 | LLCFX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.27 | 0 |
13476 | LLF | 400 | 10 1/2 | 10 1/2 | 11 1/8 | 0 | |||
13477 | LLND | 0 | 0 | ||||||
13478 | LLOG | 2000 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
13479 | LLPFX | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0 |
13480 | LLSCX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 |
13481 | LLTC | 2800 | 34 3/4 | 35 | 35 1/4 | 34 | 34 3/4 | 35 1/4 | 1605400 |
13482 | LLX | 100 | 42 5/8 | 42 3/4 | 42 3/4 | 42 5/8 | 42 3/8 | 43 3/8 | 600 |
13483 | LLY | 100 | 50 1/2 | 51 | 51 | 50 1/4 | 50 3/8 | 51 | 2500 |
13484 | LLYG | 0 | 0 | ||||||
13485 | LLYL | 0 | 0 | ||||||
13486 | LLYR | 0 | 0 | ||||||
13487 | LLYSB | 300 | 1.0000 | 0.6250 | 1.0000 | 0 | |||
13488 | LLYX | 0 | 0 | ||||||
13489 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | ||||
13490 | LM | 500 | 28 | 27 3/4 | 28 1/4 | 0 | |||
13491 | LMAC | 800 | 0.0100 | 0 | |||||
13492 | LMALX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
13493 | LMASX | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0 |
13494 | LMAU | 0 | 0 | ||||||
13495 | LMBC | 300 | 18 | 17 7/8 | 18 1/2 | 0 | |||
13496 | LMCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.81 | 4.88 | 12296 |
13497 | LMDX | 200 | 5.7500 | 5.2500 | 5.7500 | 0 | |||
13498 | LMFSX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
13499 | LMGEX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
13500 | LMGGX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
13501 | LMGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.90 | 4.97 | 3269 |
13502 | LMHFX | 0 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0 |
13503 | LMHYX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
13504 | LMIGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
13505 | LMINX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.94 | 0 |
13506 | LMKI | 1000 | 4.4375 | 3.7500 | 4.5000 | 0 | |||
13507 | LMLAF | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 5300 |
13508 | LMMDX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.85 | 0 |
13509 | LMMUX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.34 | 0 |
13510 | LMMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76 | 4.87 | 887 |
13511 | LMNR | 100 | 25.0000 | 0 | |||||
13512 | LMNT | 0 | 0 | ||||||
13513 | LMNTQ | 20000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1000 | 0.1400 | 20000 |
13514 | LMOR | 1000 | 2.7500 | 2.7500 | 3.2500 | 0 | |||
13515 | LMRK | 1000 | 23 1/4 | 23 | 23 1/4 | 22 3/4 | 23 | 23 1/4 | 18500 |
13516 | LMS | 100 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
13517 | LMSBX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
13518 | LMSCX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
13519 | LMSFX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.62 | 0 |
13520 | LMT | 100 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 75 7/8 | 76 1/2 | 200 |
13521 | LMTC | 0 | 0 | ||||||
13522 | LMTD | 0 | 0 | ||||||
13523 | LMTI | 1000 | 1.4375 | 1.4375 | 1.5000 | 1.4375 | 1.4375 | 1.5000 | 4100 |
13524 | LMTN | 0 | 0 | ||||||
13525 | LMTP | 0 | 0 | ||||||
13526 | LMTR | 0 | 0 | ||||||
13527 | LMTRX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 |
13528 | LMTS | 500 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 8200 |
13529 | LMVTX | 0 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0 |
13530 | LNBB | 100 | 27.7500 | 28.2500 | 28.2500 | 27.7500 | 1100 | ||
13531 | LNC | 200 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 50 3/8 | 50 7/8 | 200 |
13532 | LNCE | 600 | 15 3/4 | 15 3/4 | 15 7/8 | 15 3/4 | 15 3/4 | 15 7/8 | 27100 |
13533 | LNCH | 0 | 0 | ||||||
13534 | LNCR | 100 | 26 1/8 | 26 3/8 | 26 3/4 | 26 | 26 | 26 1/2 | 23500 |
13535 | LNCT | 200 | 12 3/8 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 1600 |
13536 | LNCp | 100 | 391 | 370 | 420 | 0 | |||
13537 | LND | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 200 | ||
13538 | LNDL | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 5/8 | 1000 |
13539 | LNDR | 0 | 0 | ||||||
13540 | LNDY | 1000 | 14.5000 | 0 | |||||
13541 | LNET | 300 | 11 1/4 | 11 1/4 | 11 3/4 | 11 | 11 1/4 | 11 3/4 | 22400 |
13542 | LNOP | 0 | 0 | ||||||
13543 | LNOPF | 400 | 17 3/4 | 17 | 17 3/4 | 17 | 17 1/4 | 17 3/4 | 21000 |
13544 | LNRH | 0 | 0 | ||||||
13545 | LNRHF | 0 | 0 | ||||||
13546 | LNRO | 0 | 0 | ||||||
13547 | LNROY | 0 | 0 | ||||||
13548 | LNTV | 100 | 29 3/8 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 30 | 1200 |
13549 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | |||
13550 | LNTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.89 | 2.93 | 8406 |
13551 | LNU | 0 | 29.72 | 29.72 | 29.72 | 29.72 | 0 | ||
13552 | LNV | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/8 | 16 5/8 | 200 |
13553 | LNX | 1000 | 2 1/8 | 3 | 4 | 0 | |||
13554 | LNXI | 2000 | 14.0000 | 12.0000 | 16.0000 | 0 | |||
13555 | LNXIU | 100 | 5.7500 | 5.7500 | 6.5000 | 0 | |||
13556 | LNXIV | 0 | 0 | ||||||
13557 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | |||
13558 | LNYTX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.63 | 0 |
13559 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | |||
13560 | LNZNY | 0 | 0 | ||||||
13561 | LOAB | 2000000 | 0.0010 | 0 | |||||
13562 | LOAN | 1300 | 9 1/4 | 9 | 9 1/4 | 0 | |||
13563 | LOC | 100 | 47 3/4 | 47 | 47 3/8 | 0 | |||
13564 | LOCH | 3000 | 0.1000 | 0.0800 | 0.1000 | 0 | |||
13565 | LODE | 900 | 7 | 7 | 7 5/8 | 0 | |||
13566 | LODG | 500 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 2700 |
13567 | LOFS | 0 | 0 | ||||||
13568 | LOFSY | 40000 | 11 11/16 | 11 1/2 | 11 3/4 | 0 | |||
13569 | LOG | 500 | 28 5/8 | 28 1/8 | 28 5/8 | 0 | |||
13570 | LOGC | 400 | 6 5/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 5/8 | 6 3/4 | 147200 |
13571 | LOGN | 1500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 1500 |
13572 | LOHO | 200 | 15 7/8 | 16 1/4 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/2 | 42500 |
13573 | LOJN | 100 | 10 7/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 101400 |
13574 | LOMCX | 0 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
13575 | LOMK | 1000 | 10 1/4 | 10 3/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 158900 |
13576 | LOMMX | 0 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0 |
13577 | LONDY | 100 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 7/8 | 1100 |
13578 | LONE | 3100 | 0.1150 | 0.1050 | 0.1175 | 0.1050 | 0.1150 | 0.1175 | 444900 |
13579 | LOPLP | 0 | 0 | ||||||
13580 | LOPO | 0 | 0 | ||||||
13581 | LOR | 200 | 43 7/8 | 43 7/8 | 44 1/4 | 43 7/8 | 43 1/2 | 44 | 2800 |
13582 | LORAY | 0 | 3.3516 | 3.8750 | 4.1250 | 0 | |||
13583 | LORC | 0 | 0 | ||||||
13584 | LORD | 0 | 0 | ||||||
13585 | LORN | 0 | 0 | ||||||
13586 | LORP | 0 | 0 | ||||||
13587 | LORR | 0 | 0 | ||||||
13588 | LORX | 500 | 2 3/4 | 2 7/8 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 19800 |
13589 | LOTO | 2000 | 1 3/32 | 1 3/32 | 1 3/32 | 1 3/32 | 15/16 | 1 3/32 | 2000 |
13590 | LOW | 300 | 30 3/8 | 30 3/8 | 30 7/8 | 0 | |||
13591 | LOWC | 0 | 0 | ||||||
13592 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | |||
13593 | LPAC | 1000 | 3/4 | 3/4 | 7/8 | 0 | |||
13594 | LPCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.48 | 5.63 | 3608 |
13595 | LPF | 1000 | 1/8 | 0 | |||||
13596 | LPFC | 3200 | 0.0625 | 0 | |||||
13597 | LPG | 6000 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | |||
13598 | LPH | 400 | 5/16 | 0 | |||||
13599 | LPL | 0 | 0 | ||||||
13600 | LPLp | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 1200 | ||
13601 | LPLpA | 100 | 25 3/8 | 0 | |||||
13602 | LPTI | 900 | 0.1562 | 0.1250 | 0.4375 | 0 | |||
13603 | LPX | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 22 3/8 | 24 3/8 | 100 |
13604 | LQ | 400 | 13 1/16 | 0 | |||||
13605 | LQI | 300 | 26 7/8 | 24 1/4 | 24 3/4 | 0 | |||
13606 | LQMD | 700 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 6500 |
13607 | LRC | 200 | 4 5/8 | 0 | |||||
13608 | LRCI | 1000 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 9700 |
13609 | LRCX | 100 | 37 | 34 | 37 3/4 | 33 3/4 | 36 3/4 | 37 | 1820000 |
13610 | LRCXG | 10 | 199 1/2 | 149 1/2 | 152 | 0 | |||
13611 | LRE | 400 | 24 7/8 | 23 1/4 | 23 5/8 | 0 | |||
13612 | LREF | 100 | 0.0050 | 0.0050 | 0.0450 | 0 | |||
13613 | LRGI | 3000 | 2.7000 | 2.5000 | 2.9375 | 0 | |||
13614 | LRI | 200 | 24 3/8 | 24 1/4 | 24 1/2 | 0 | |||
13615 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | |||
13616 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | |||
13617 | LRPSX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0 |
13618 | LRSI | 1900 | 10 5/8 | 11 | 11 | 10 5/8 | 10 5/8 | 10 7/8 | 2200 |
13619 | LRSY | 3000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 3000 |
13620 | LRT | 100 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | |||
13621 | LRU | 0 | 30.46 | 30.29 | 30.46 | 30.29 | 0 | ||
13622 | LRY | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 5/8 | 3100 |
13623 | LSB | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 1000 | ||
13624 | LSBDX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
13625 | LSBI | 300 | 16 1/2 | 16 1/2 | 17 1/4 | 0 | |||
13626 | LSBX | 1000 | 5 5/16 | 5 1/2 | 5 1/2 | 5 5/16 | 5 1/4 | 5 3/8 | 1200 |
13627 | LSBpC | 300 | 33 1/2 | 0 | |||||
13628 | LSC | 1000 | 1 3/4 | 0 | |||||
13629 | LSCC | 1000 | 33 5/8 | 31 5/8 | 34 3/8 | 31 5/8 | 33 3/4 | 34 | 635700 |
13630 | LSCO | 300 | 14 3/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 2000 |
13631 | LSCP | 500 | 2 7/16 | 1 5/8 | 2 1/2 | 1 5/8 | 2 3/8 | 2 7/16 | 571400 |
13632 | LSCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.14 | 3.18 | 812 |
13633 | LSEM | 200 | 5.0000 | 0 | |||||
13634 | LSER | 1000 | 2 3/8 | 1 7/8 | 2 3/8 | 0 | |||
13635 | LSFT | 4800 | 0.0312 | 0.0312 | 0.1875 | 0 | |||
13636 | LSGBX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
13637 | LSGI | 0 | 0 | ||||||
13638 | LSGIX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
13639 | LSGRX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
13640 | LSGT | 3000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 7/16 | 1 3/8 | 1 1/2 | 34900 |
13641 | LSGTW | 2600 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 2600 |
13642 | LSHC | 600 | 3.1264 | 0 | |||||
13643 | LSHO | 600 | 2.5000 | 2.5000 | 2.7500 | 0 | |||
13644 | LSI | 100 | 27 1/2 | 27 3/8 | 27 1/2 | 26 7/8 | 27 1/2 | 28 1/2 | 5100 |
13645 | LSIC | 0 | 0 | ||||||
13646 | LSIEX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 |
13647 | LSIL | 0 | 0 | ||||||
13648 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
13649 | LSIN | 0 | 0 | ||||||
13650 | LSKI | 500 | 3 3/4 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1500 |
13651 | LSO | 9000 | 7 1/8 | 7 3/4 | 8 1/4 | 0 | |||
13652 | LSOpA | 100 | 24 3/4 | 0 | |||||
13653 | LSPLL | 100 | 94.4500 | 0 | |||||
13654 | LSPLM | 300 | 100.0000 | 0 | |||||
13655 | LSPLN | 100 | 88.8750 | 0 | |||||
13656 | LSPLP | 1000 | 101.7500 | 101.7500 | 101.7500 | 101.7500 | 1000 | ||
13657 | LSR | 500 | 4 1/16 | 0 | |||||
13658 | LSR.W | 0 | 0 | ||||||
13659 | LSR/WS | 500 | 11/16 | 0 | |||||
13660 | LSRB | 1000 | 15.0000 | 0 | |||||
13661 | LSRE | 0 | 0 | ||||||
13662 | LSREF | 100 | 22 3/8 | 22 | 22 3/8 | 22 | 22 | 22 3/8 | 1300 |
13663 | LSSCX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 |
13664 | LSSI | 1800 | 15 1/8 | 15 | 15 1/8 | 14 5/8 | 14 5/8 | 15 1/8 | 6600 |
13665 | LSST | 600 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 7/8 | 2600 |
13666 | LSSTX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
13667 | LSTR | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 8300 |
13668 | LSUS | 1000 | 7.0000 | 0 | |||||
13669 | LSVI | 500 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | |||
13670 | LSW | 0 | 60.07 | 59.85 | 60.14 | 59.75 | 0 | ||
13671 | LSX | 0 | 61.31 | 0 | |||||
13672 | LSZ | 0 | 60.07 | 59.85 | 60.14 | 59.75 | 0 | ||
13673 | LTC | 200 | 15 1/4 | 15 1/4 | 16 1/8 | 0 | |||
13674 | LTCAX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.10 | 0 |
13675 | LTCH | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 2000 |
13676 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | |||
13677 | LTD | 1000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/8 | 16 3/8 | 2900 |
13678 | LTDFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.06 | 0 |
13679 | LTEBX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.22 | 0 |
13680 | LTEC | 100 | 20 7/8 | 21 | 21 5/8 | 20 3/4 | 21 | 21 1/2 | 33300 |
13681 | LTEK | 3000 | 23 3/4 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 | 19100 |
13682 | LTELP | 0 | 0 | ||||||
13683 | LTFSX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.06 | 0 |
13684 | LTFXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.63 | 2.67 | 286 |
13685 | LTG | 200 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | |||
13686 | LTHD | 0 | 0 | ||||||
13687 | LTI | 4500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 4500 | ||
13688 | LTITX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
13689 | LTMFX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.87 | 0 |
13690 | LTNBX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0 |
13691 | LTNSX | 0 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0 |
13692 | LTNYX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.34 | 0 |
13693 | LTR | 2000 | 76 7/8 | 76 5/8 | 76 7/8 | 76 5/8 | 76 3/4 | 77 1/8 | 6400 |
13694 | LTRE | 500 | 14 3/4 | 14 | 14 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 30600 |
13695 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | ||||
13696 | LTSV | 2000 | 1 1/8 | 1 1/16 | 1 3/8 | 0 | |||
13697 | LTT | 100 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | |||
13698 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
13699 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | |||
13700 | LTTO | 600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 600 |
13701 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
13702 | LTUS | 1000 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | |||
13703 | LTUSX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.83 | 0 |
13704 | LTV | 300 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 300 |
13705 | LTV.W | 0 | 0 | ||||||
13706 | LTV/WS | 100 | 2 3/4 | 2 1/2 | 3 | 0 | |||
13707 | LTX | 0 | 137.41 | 134.59 | 138.01 | 134.59 | 0 | ||
13708 | LTXX | 1000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/4 | 7 3/8 | 374700 |
13709 | LTY | 0 | 62.37 | 0 | |||||
13710 | LUB | 200 | 22 | 22 | 22 | 22 | 21 7/8 | 22 1/4 | 200 |
13711 | LUBIX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.24 | 0 |
13712 | LUBMX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.18 | 0 |
13713 | LUBRX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 21.11 | 0 |
13714 | LUC | 100 | 27 3/4 | 27 1/4 | 27 3/4 | 0 | |||
13715 | LUCK | 100 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 11/16 | 1 13/16 | 6300 |
13716 | LUCR | 1000 | 7 1/4 | 7 | 7 5/8 | 0 | |||
13717 | LUCY | 600 | 4 | 4 | 4 3/8 | 0 | |||
13718 | LUCYW | 300 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 300 |
13719 | LUFK | 10000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 7/8 | 10000 |
13720 | LUGAX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.87 | 0 |
13721 | LUGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.65 | 4.76 | 6916 |
13722 | LUK | 200 | 25 3/8 | 24 3/8 | 25 | 0 | |||
13723 | LUKN | 6000 | 1 7/16 | 1 3/8 | 1 5/8 | 0 | |||
13724 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | ||||
13725 | LUM | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 200 | ||
13726 | LUMI | 5000 | 10 7/8 | 11 1/8 | 11 1/8 | 10 5/8 | 10 3/4 | 11 | 20600 |
13727 | LUMP | 0 | 0 | ||||||
13728 | LUND | 1000 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/4 | 9800 |
13729 | LUNN | 10000 | 7/8 | 13/16 | 15/16 | 0 | |||
13730 | LUNR | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 | 30 1/4 | 30 3/4 | 136000 |
13731 | LUOGX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.55 | 0 |
13732 | LUR | 400 | 5 1/4 | 0 | |||||
13733 | LURK | 0 | 0 | ||||||
13734 | LUSA | 1000 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 42900 |
13735 | LUSGX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.92 | 0 |
13736 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
13737 | LUSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.61 | 4.72 | 2901 |
13738 | LUTH | 300 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 3400 |
13739 | LUV | 200 | 22 1/2 | 23 | 23 1/8 | 0 | |||
13740 | LUX | 100 | 57 1/8 | 56 1/4 | 56 7/8 | 0 | |||
13741 | LUXY | 4000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 12200 |
13742 | LUXYW | 4000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 41600 |
13743 | LV.B | 0 | 0 | ||||||
13744 | LVC | 100 | 13 7/8 | 0 | |||||
13745 | LVCI | 1000 | 12 | 11 7/8 | 12 | 11 5/8 | 11 7/8 | 12 | 31500 |
13746 | LVCIL | 2000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/8 | 4000 |
13747 | LVCIZ | 600 | 5 5/8 | 5 7/8 | 6 1/8 | 0 | |||
13748 | LVDG | 1000 | 1 | 1 | 1 | 1 | 7/8 | 1 | 1000 |
13749 | LVE | 0 | 0 | ||||||
13750 | LVEN | 600 | 21/32 | 23/32 | 23/32 | 21/32 | 21/32 | 23/32 | 40000 |
13751 | LVENW | 1500 | 7/32 | 7/32 | 9/32 | 0 | |||
13752 | LVENZ | 700 | 3/16 | 3/16 | 1/4 | 0 | |||
13753 | LVFL | 0 | 0 | ||||||
13754 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | |||
13755 | LVLI | 0 | 0 | ||||||
13756 | LVMHY | 100 | 42 1/8 | 42 1/4 | 42 3/8 | 41 7/8 | 41 7/8 | 42 1/8 | 25200 |
13757 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | |||
13758 | LVNI | 1000 | 1 9/16 | 1 9/16 | 1 21/32 | 1 9/16 | 1 9/16 | 1 21/32 | 2900 |
13759 | LVNIW | 1300 | 1 | 7/8 | 1 1/4 | 0 | |||
13760 | LVNIZ | 5000 | 9/32 | 9/32 | 3/8 | 0 | |||
13761 | LVNT | 0 | 0 | ||||||
13762 | LVNTF | 200 | 8 1/8 | 7 3/4 | 8 1/8 | 0 | |||
13763 | LVNVF | 0 | 0 | ||||||
13764 | LVS | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 12 1/8 | 100 |
13765 | LVSB | 1000 | 17 3/4 | 17 3/4 | 17 7/8 | 17 5/8 | 17 3/8 | 17 7/8 | 10500 |
13766 | LVSI | 0 | 0 | ||||||
13767 | LVTD | 20000 | 0.0200 | 0.0100 | 0.0500 | 0 | |||
13768 | LWAY | 3000 | 1 11/16 | 1 5/8 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 21600 |
13769 | LWHI | 3800 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0150 | 3800 |
13770 | LWN | 0 | 0 | ||||||
13771 | LWNG | 0 | 0 | ||||||
13772 | LWNGF | 300 | 25 11/16 | 25 7/8 | 25 7/8 | 25 1/2 | 25 1/2 | 25 3/4 | 118500 |
13773 | LWNp | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 3600 | ||
13774 | LWR | 1000 | 7/8 | 0 | |||||
13775 | LWTN | 800 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
13776 | LXB | 0 | 51.70 | 0 | |||||
13777 | LXBK | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 21 | 600 |
13778 | LXCL | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
13779 | LXCLW | 500 | 0.0010 | 0 | |||||
13780 | LXCLZ | 500 | 0.0010 | 0 | |||||
13781 | LXCR | 2500 | 0.0010 | 0 | |||||
13782 | LXD | 0 | 54.96 | 53.53 | 55.03 | 53.53 | 0 | ||
13783 | LXEI | 11600 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | |||
13784 | LXGLX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 |
13785 | LXK | 1000 | 16 3/4 | 16 5/8 | 17 | 0 | |||
13786 | LXN | 0 | 59.04 | 0 | |||||
13787 | LXP | 2600 | 11 3/8 | 11 | 11 1/2 | 0 | |||
13788 | LXPYF | 0 | 0 | ||||||
13789 | LXR | 4300 | 1 11/16 | 1 5/8 | 2 | 0 | |||
13790 | LXRRF | 0 | 0 | ||||||
13791 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13792 | LXT | 0 | 0 | ||||||
13793 | LXU | 100 | 3 3/4 | 0 | |||||
13794 | LXV | 0 | 56.83 | 0 | |||||
13795 | LYBC | 0 | 275.0000 | 350.0000 | 0 | ||||
13796 | LYDPY | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 300 |
13797 | LYHI | 0 | 0 | ||||||
13798 | LYN | 200 | 37 3/8 | 0 | |||||
13799 | LYNB | 0 | 0 | ||||||
13800 | LYO | 100 | 24 | 24 | 24 | 24 | 24 | 24 3/8 | 100 |
13801 | LYTS | 400 | 14 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 74700 |
13802 | LYX | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 25 1/4 | 500 |
13803 | LYX.A | 0 | 0 | ||||||
13804 | LYX.B | 0 | 0 | ||||||
13805 | LZ | 500 | 27 | 27 | 27 | 27 | 26 5/8 | 27 | 500 |
13806 | LZB | 100 | 30 3/8 | 31 3/4 | 32 3/8 | 0 | |||
13807 | LZBDX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
13808 | LZBH | 0 | 0 | ||||||
13809 | LZEMX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
13810 | LZEQX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 |
13811 | LZIEX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 |
13812 | LZIFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
13813 | LZISX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
13814 | LZSCX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
13815 | LZSEX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
13816 | LZSYX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
13817 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | |||
13818 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
13819 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | |||
13820 | M | 0 | 0 | ||||||
13821 | M.AAL | 0 | 0 | ||||||
13822 | M.ACX | 0 | 0 | ||||||
13823 | M.AIA | 0 | 0 | ||||||
13824 | M.AUB | 0 | 0 | ||||||
13825 | M.AUI | 0 | 0 | ||||||
13826 | M.AVP | 0 | 0 | ||||||
13827 | M.BCI | 0 | 0 | ||||||
13828 | M.BXR | 0 | 0 | ||||||
13829 | M.DIR | 0 | 0 | ||||||
13830 | M.DMK | 0 | 0 | ||||||
13831 | M.DOR | 0 | 0 | ||||||
13832 | M.EPU | 0 | 0 | ||||||
13833 | M.FFR | 0 | 0 | ||||||
13834 | M.FOX | 0 | 0 | ||||||
13835 | M.GCR | 0 | 0 | ||||||
13836 | M.GDL | 0 | 0 | ||||||
13837 | M.GLB | 0 | 0 | ||||||
13838 | M.GMX | 0 | 0 | ||||||
13839 | M.GNE | 0 | 0 | ||||||
13840 | M.GNF | 0 | 0 | ||||||
13841 | M.HQQ | 0 | 0 | ||||||
13842 | M.ICA | 0 | 0 | ||||||
13843 | M.IDB | 0 | 0 | ||||||
13844 | M.IDM | 0 | 0 | ||||||
13845 | M.IFM | 0 | 0 | ||||||
13846 | M.IKE | 0 | 0 | ||||||
13847 | M.IOE | 0 | 0 | ||||||
13848 | M.ITK | 0 | 0 | ||||||
13849 | M.JLB | 0 | 0 | ||||||
13850 | M.KCR | 0 | 0 | ||||||
13851 | M.LBL | 0 | 0 | ||||||
13852 | M.LED | 0 | 0 | ||||||
13853 | M.LER | 0 | 0 | ||||||
13854 | M.LGI | 0 | 0 | ||||||
13855 | M.LLL | 0 | 0 | ||||||
13856 | M.LTS | 0 | 0 | ||||||
13857 | M.MAB | 0 | 0 | ||||||
13858 | M.MAR | 0 | 0 | ||||||
13859 | M.MAZ | 0 | 0 | ||||||
13860 | M.MDN | 0 | 0 | ||||||
13861 | M.MPE | 0 | 0 | ||||||
13862 | M.MTP | 0 | 0 | ||||||
13863 | M.MYO | 0 | 0 | ||||||
13864 | M.NED | 0 | 0 | ||||||
13865 | M.NRL | 0 | 0 | ||||||
13866 | M.NXI | 0 | 0 | ||||||
13867 | M.ORR | 0 | 0 | ||||||
13868 | M.PKM | 0 | 0 | ||||||
13869 | M.PKN | 0 | 0 | ||||||
13870 | M.RDS | 0 | 0 | ||||||
13871 | M.RNK | 0 | 0 | ||||||
13872 | M.SDQ | 0 | 0 | ||||||
13873 | M.SHX | 0 | 0 | ||||||
13874 | M.SMG | 0 | 0 | ||||||
13875 | M.SNG | 0 | 0 | ||||||
13876 | M.TCM | 0 | 0 | ||||||
13877 | M.TDM | 0 | 0 | ||||||
13878 | M.TMS | 0 | 0 | ||||||
13879 | M.TSF | 0 | 0 | ||||||
13880 | M.UNV | 0 | 0 | ||||||
13881 | M.VCG | 0 | 0 | ||||||
13882 | M.VIR | 0 | 0 | ||||||
13883 | MA | 400 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 43 3/4 | 44 3/8 | 700 |
13884 | MAA | 100 | 25 | 24 7/8 | 25 3/8 | 0 | |||
13885 | MAAGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.34 | 0 |
13886 | MAAMX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.29 | 0 |
13887 | MAAZX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.31 | 0 |
13888 | MAB | 100 | 17 7/8 | 17 1/2 | 17 3/4 | 0 | |||
13889 | MABAX | 0 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 29.26 | 0 |
13890 | MABLX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.76 | 0 |
13891 | MABX | 0 | 0 | ||||||
13892 | MABXA | 2000 | 2 7/16 | 2 1/2 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 63200 |
13893 | MAC | 100 | 19 1/4 | 19 1/2 | 20 | 0 | |||
13894 | MACB | 0 | 0 | ||||||
13895 | MACC | 1300 | 7 3/8 | 7 3/4 | 9 1/2 | 0 | |||
13896 | MACD | 400 | 64 | 63 | 64 | 63 | 62 1/2 | 65 | 2100 |
13897 | MACE | 2500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 7/16 | 3000 |
13898 | MACG | 200 | 3 1/8 | 2 11/16 | 3 9/16 | 2 11/16 | 3 1/8 | 3 5/16 | 330600 |
13899 | MACGU | 1000 | 4 5/8 | 5 1/4 | 6 | 0 | |||
13900 | MACGW | 1000 | 2 3/8 | 2 3/16 | 2 1/2 | 2 3/16 | 2 1/4 | 2 7/16 | 83800 |
13901 | MACH | 2000 | 4.5000 | 1.2500 | 4.0000 | 0 | |||
13902 | MACIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.44 | 0 |
13903 | MACK | 0 | 0 | ||||||
13904 | MACMX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.21 | 0 |
13905 | MACPX | 0 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 31.88 | 0 |
13906 | MACR | 100 | 36 1/4 | 37 | 37 | 33 3/4 | 35 5/8 | 36 1/4 | 607300 |
13907 | MACTX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.83 | 0 |
13908 | MACZ | 0 | 0 | ||||||
13909 | MAD | 50000 | 24 3/4 | 29 | 29 5/8 | 0 | |||
13910 | MADA | 1300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2187 | 0.3750 | 1300 |
13911 | MADB | 700 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | |||
13912 | MADCX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.64 | 0 |
13913 | MADG | 0 | 0 | ||||||
13914 | MADGF | 500 | 37 3/4 | 37 7/8 | 38 1/8 | 37 3/8 | 37 3/8 | 37 3/4 | 196200 |
13915 | MADI | 400 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 400 |
13916 | MADRX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 17.51 | 0 |
13917 | MADVX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.64 | 0 |
13918 | MAEFX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 15.24 | 0 |
13919 | MAEN | 0 | 0 | ||||||
13920 | MAENF | 100 | 5 7/16 | 5 3/4 | 5 3/4 | 5 3/8 | 5 7/16 | 5 5/8 | 34900 |
13921 | MAF | 1000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | |||
13922 | MAFB | 20000 | 24 5/8 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 70700 |
13923 | MAFGX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.80 | 0 |
13924 | MAFMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.58 | 0 |
13925 | MAFSX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 |
13926 | MAG | 100 | 8 3/8 | 7 1/8 | 7 7/8 | 0 | |||
13927 | MAGBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.46 | 0 |
13928 | MAGC | 20000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
13929 | MAGCX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.92 | 0 |
13930 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | |||
13931 | MAGFX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
13932 | MAGH | 0 | 0 | ||||||
13933 | MAGI | 700 | 22 5/8 | 22 5/8 | 23 | 22 5/8 | 22 5/8 | 23 | 16000 |
13934 | MAGIX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.49 | 0 |
13935 | MAGL | 0 | 0 | ||||||
13936 | MAGLA | 1000 | 3.7500 | 0 | |||||
13937 | MAGLL | 2000 | 1/4 | 1/4 | 7/16 | 0 | |||
13938 | MAGLU | 200 | 3.7500 | 0 | |||||
13939 | MAGLW | 500 | 0.6250 | 0 | |||||
13940 | MAGLZ | 500 | 0.1875 | 0 | |||||
13941 | MAGMQ | 0 | 0 | ||||||
13942 | MAGN | 1000 | 11 3/4 | 11 1/4 | 12 1/8 | 11 1/4 | 11 5/8 | 11 7/8 | 205500 |
13943 | MAGOX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.96 | 0 |
13944 | MAGRX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 17.59 | 0 |
13945 | MAGS | 0 | 0 | ||||||
13946 | MAGSF | 500 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 7/8 | 700 |
13947 | MAGUX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.50 | 0 |
13948 | MAGV | 700 | 0.2500 | 0 | |||||
13949 | MAGVX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.97 | 0 |
13950 | MAH | 1100 | 27 1/8 | 26 7/8 | 27 1/4 | 0 | |||
13951 | MAHCX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.09 | 0 |
13952 | MAHDX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 14.05 | 0 |
13953 | MAHI | 300 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 7/8 | 2 1/8 | 500 |
13954 | MAHIX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.21 | 0 |
13955 | MAHN | 500 | 1.2500 | 1.0000 | 1.3750 | 0 | |||
13956 | MAHQX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.20 | 0 |
13957 | MAI | 0 | 0 | ||||||
13958 | MAIBX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
13959 | MAIC | 800 | 31 1/2 | 31 1/2 | 32 1/2 | 31 1/2 | 31 1/2 | 32 1/2 | 3400 |
13960 | MAID | 0 | 0 | ||||||
13961 | MAIDY | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/4 | 200 |
13962 | MAIEX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 12.00 | 0 |
13963 | 100 | 12 5/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 4800 | |
13964 | MAIN | 1000 | 3 | 2 15/16 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 3700 |
13965 | MAIR | 1000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 19600 |
13966 | MAJ | 100 | 2 5/8 | 2 11/16 | 3 | 0 | |||
13967 | MAJR | 100 | 1 15/16 | 1 15/16 | 2 3/8 | 0 | |||
13968 | MAKE | 2 | 6000.00 | 0 | |||||
13969 | MAKL | 300 | 73 1/2 | 73 | 74 1/2 | 73 | 73 | 76 | 1700 |
13970 | MAKO | 1000 | 4 1/8 | 4 | 4 1/8 | 3 5/8 | 3 3/4 | 4 1/8 | 37700 |
13971 | MAKOW | 5000 | 1 3/16 | 15/16 | 1 3/16 | 15/16 | 15/16 | 1 1/8 | 18700 |
13972 | MAL | 100 | 12 3/8 | 12 1/8 | 12 3/8 | 0 | |||
13973 | MALL | 200 | 14 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 9900 |
13974 | MALMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
13975 | MALOX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.69 | 0 |
13976 | MALTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.61 | 0 |
13977 | MALTZ | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
13978 | MAM | 1000 | 18 1/4 | 18 3/4 | 18 7/8 | 18 1/4 | 18 1/4 | 18 5/8 | 1600 |
13979 | MAMA | 50000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 50000 |
13980 | MAMCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.63 | 0 |
13981 | MAME | 300 | 10 5/8 | 10 5/8 | 11 3/8 | 0 | |||
13982 | MAMIX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.52 | 0 |
13983 | MAMM | 0 | 0 | ||||||
13984 | MAMN | 0 | 0 | ||||||
13985 | MAMO | 1400 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 18500 |
13986 | MAMT | 500 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 1.9375 | 2.1250 | 60700 |
13987 | MAMTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.16 | 0 |
13988 | MAN | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 1/2 | 2900 |
13989 | MANA | 1000 | 2 | 1 7/8 | 2 | 0 | |||
13990 | MANBX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.11 | 0 |
13991 | MANJX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.47 | 0 |
13992 | MANKX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.81 | 0 |
13993 | MANL | 500 | 0.0312 | 0 | |||||
13994 | MANLX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 |
13995 | MANU | 400 | 11 3/4 | 11 1/2 | 11 3/4 | 10 3/4 | 11 1/4 | 11 3/4 | 34200 |
13996 | MAORY | 0 | 0 | ||||||
13997 | MAP | 200 | 21 1/8 | 0 | |||||
13998 | MAPCX | 0 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 24.04 | 0 |
13999 | MAPNX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.20 | 0 |
14000 | MAPS | 100 | 13 | 13 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 53200 |
14001 | MAPYX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.94 | 0 |
14002 | MAQRX | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 21.97 | 0 |
14003 | MAR | 600 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 38 | 600 |
14004 | MARB | 500 | 3.5000 | 3.2500 | 3.7500 | 0 | |||
14005 | MARC | 1200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 14 | 1200 |
14006 | MARG | 600 | 5.0000 | 4.8750 | 5.0000 | 4.7500 | 4.6875 | 5.0000 | 3300 |
14007 | MARK | 400 | 9.1250 | 10.5000 | 10.5000 | 9.0000 | 9.0000 | 9.7500 | 9800 |
14008 | MARKT | 0 | 0 | ||||||
14009 | MARMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.00 | 0 |
14010 | MARN | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 900 |
14011 | MARP | 0 | 0 | ||||||
14012 | MARPS | 1000 | 11 1/2 | 10 1/4 | 11 3/4 | 0 | |||
14013 | MARQ | 0 | 0 | ||||||
14014 | MARQA | 1000 | 19 1/2 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 1500 |
14015 | MARS | 0 | 0 | ||||||
14016 | MARSA | 1400 | 13 3/4 | 13 1/4 | 13 3/4 | 0 | |||
14017 | MARSB | 300 | 13 | 13 1/4 | 13 1/4 | 13 | 12 3/4 | 13 1/4 | 700 |
14018 | MARSG | 5 | 98 1/2 | 100 | 100 | 98 1/2 | 98 1/2 | 100 | 15 |
14019 | MART | 10000 | 0.0200 | 0.0150 | 0.0500 | 0 | |||
14020 | MARTW | 15000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
14021 | MARU | 0 | 0 | ||||||
14022 | MARUY | 0 | 0 | ||||||
14023 | MARXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.38 | 5.52 | 10290 |
14024 | MARY | 700 | 14 1/8 | 14 1/4 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 19700 |
14025 | MAS | 200 | 28 1/4 | 28 1/8 | 28 1/4 | 28 1/8 | 28 1/2 | 28 3/4 | 600 |
14026 | MASB | 400 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 | 31 3/4 | 400 |
14027 | MASK | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 11900 |
14028 | MASPX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.32 | 0 |
14029 | MASTX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
14030 | MASX | 2800 | 11 1/64 | 11 3/8 | 11 3/8 | 10 3/4 | 11 | 11 1/4 | 59900 |
14031 | MASY | 25000 | 0.0225 | 0.0200 | 0.0800 | 0 | |||
14032 | MAT | 100 | 29 5/8 | 29 5/8 | 29 5/8 | 29 3/8 | 29 1/2 | 30 1/8 | 4000 |
14033 | MATCX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.04 | 0 |
14034 | MATE | 1000 | 20 | 21 | 21 | 20 | 19 1/2 | 21 1/2 | 2000 |
14035 | MATEX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.35 | 0 |
14036 | MATH | 2000 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/4 | 57500 |
14037 | MATK | 500 | 27 1/4 | 28 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 27 3/4 | 157100 |
14038 | MATRX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
14039 | MATT | 500 | 1 7/8 | 1 13/16 | 1 7/8 | 1 3/4 | 1 3/4 | 1 27/32 | 49900 |
14040 | MATW | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 700 |
14041 | MATWX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.85 | 0 |
14042 | MATX | 200 | 18 | 17 1/4 | 18 | 17 1/4 | 17 3/4 | 18 | 80300 |
14043 | MATXX | 0 | 0 | ||||||
14044 | MAUI | 300 | 46.5000 | 46.5000 | 50.0000 | 0 | |||
14045 | MAUTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.32 | 0 |
14046 | MAVE | 0 | 0 | ||||||
14047 | MAVK | 1000 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/8 | 8 1/2 | 4000 |
14048 | MAVR | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | |||
14049 | MAW | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
14050 | MAWIX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.11 | 0 |
14051 | MAX | 500 | 8 | 8 | 8 | 8 | 500 | ||
14052 | MAXA | 0 | 0 | ||||||
14053 | MAXC | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/4 | 100 |
14054 | MAXE | 100 | 6 | 5 7/8 | 6 | 5 7/8 | 5 3/4 | 6 1/8 | 600 |
14055 | MAXI | 1800 | 25 5/8 | 25 5/8 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 129700 |
14056 | MAXM | 500 | 12 1/4 | 12 1/4 | 12 19/32 | 12 1/4 | 12 3/8 | 12 3/4 | 2500 |
14057 | MAXS | 300 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 6900 |
14058 | MAY | 200 | 36 1/4 | 36 1/4 | 36 1/2 | 0 | |||
14059 | MAYDM | 0 | 0 | ||||||
14060 | MAYDO | 0 | 0 | ||||||
14061 | MAYMF | 0 | 0 | ||||||
14062 | MAYNY | 0 | 0 | ||||||
14063 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | |||
14064 | MAZ | 0 | 0 | ||||||
14065 | MB | 1200 | 6 3/4 | 6 5/8 | 7 | 0 | |||
14066 | MBA | 0 | 82.29 | 80.33 | 82.42 | 80.33 | 0 | ||
14067 | MBAFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
14068 | MBAGX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
14069 | MBAH | 200 | 1.5000 | 0.7500 | 1.2500 | 0 | |||
14070 | MBAJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
14071 | MBAKX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
14072 | MBAMX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
14073 | MBASX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
14074 | MBAZX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
14075 | MBBAX | 0 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0 |
14076 | MBBBF | 0 | 0 | ||||||
14077 | MBBC | 1000 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 3/8 | 15000 |
14078 | MBBLX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
14079 | MBBVX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 |
14080 | MBCAX | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0 |
14081 | MBCCX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
14082 | MBCIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
14083 | MBCMX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
14084 | MBCOX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
14085 | MBCPX | 0 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0 |
14086 | MBCTX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
14087 | MBCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.89 | 2.93 | 12650 |
14088 | MBD/WD | 0 | 0 | ||||||
14089 | MBDC | 0 | 0 | ||||||
14090 | MBDCX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
14091 | MBDRX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0 |
14092 | MBDVX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
14093 | MBEFX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
14094 | MBFA | 700 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 4 | 4 1/4 | 700 |
14095 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | |||
14096 | MBFD | 0 | 0 | ||||||
14097 | MBFDC | 200 | 4 1/4 | 4 | 4 1/4 | 0 | |||
14098 | MBFGX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
14099 | MBFHY | 0 | 0 | ||||||
14100 | MBFMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
14101 | MBFSX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
14102 | MBGCX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 |
14103 | MBGEX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
14104 | MBGOX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
14105 | MBGRX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 |
14106 | MBGUX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
14107 | MBGVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
14108 | MBHCX | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0 |
14109 | MBHDX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
14110 | MBHIX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 |
14111 | MBHQX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
14112 | MBI | 200 | 75 1/8 | 73 1/2 | 74 | 0 | |||
14113 | MBIA | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 3/4 | 28 1/2 | 200 |
14114 | MBIEX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
14115 | MBK | 100 | 24 | 23 1/4 | 25 3/8 | 0 | |||
14116 | MBKL | 0 | 0 | ||||||
14117 | MBKT | 700 | 28.5000 | 0 | |||||
14118 | MBLA | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 200 |
14119 | MBLC | 1000 | 2.0000 | 0 | |||||
14120 | MBLCF | 0 | 0 | ||||||
14121 | MBLDX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
14122 | MBLE | 300 | 22 1/2 | 22 | 22 1/2 | 0 | |||
14123 | MBLF | 200 | 20 | 19 1/2 | 20 | 0 | |||
14124 | MBLFX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
14125 | MBLG | 2000 | 0.2187 | 0.2187 | 0.2812 | 0 | |||
14126 | MBLM | 900 | 20 3/4 | 20 3/8 | 20 3/4 | 20 | 20 3/8 | 20 3/4 | 398600 |
14127 | MBLMX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
14128 | MBLOX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
14129 | MBLTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
14130 | MBLY | 0 | 0 | ||||||
14131 | MBLYA | 1500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 1/8 | 1500 |
14132 | MBMCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
14133 | MBMHX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
14134 | MBMI | 300 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 10100 |
14135 | MBMIX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
14136 | MBMMX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
14137 | MBMNX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
14138 | MBMTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
14139 | MBN | 800 | 29 1/4 | 0 | |||||
14140 | MBNBX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
14141 | MBNCX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 |
14142 | MBNJX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
14143 | MBNKX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
14144 | MBNLX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
14145 | MBNWX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
14146 | MBNXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.88 | 2.92 | 8901 |
14147 | MBNY | 500 | 32 1/2 | 31 | 32 1/2 | 0 | |||
14148 | MBNYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
14149 | MBOC | 2000 | 3 1/4 | 2 3/4 | 3 3/8 | 0 | |||
14150 | MBOHX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
14151 | MBORX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
14152 | MBPCX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0 |
14153 | MBPNX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
14154 | MBPYX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
14155 | MBQRX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 |
14156 | MBR | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 | 100 |
14157 | MBRK | 100 | 1 | 1 | 1 1/2 | 0 | |||
14158 | MBRW | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 2500 |
14159 | MBRYP | 0 | 0 | ||||||
14160 | MBS | 500 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/8 | 10 1/2 | 1000 |
14161 | MBSIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 |
14162 | MBSPX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
14163 | MBSV | 3000 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
14164 | MBTCX | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0 |
14165 | MBTEX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
14166 | MBTWX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 |
14167 | MBUTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
14168 | MBVAX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
14169 | MBVT | 300 | 15 | 13 3/4 | 15 | 13 3/4 | 13 3/4 | 15 1/4 | 1600 |
14170 | MBWIX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
14171 | MBY | 200 | 7 1/8 | 0 | |||||
14172 | MC | 100 | 168 1/2 | 166 7/8 | 168 1/8 | 0 | |||
14173 | MCA | 3700 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
14174 | MCABX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
14175 | MCACX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
14176 | MCAF | 200 | 36 3/4 | 34 1/2 | 37 1/4 | 33 1/2 | 36 1/4 | 36 3/4 | 675800 |
14177 | MCAM | 200 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 1500 |
14178 | MCAP | 1500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 6 | 2400 |
14179 | MCAR | 200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 4.5000 | 200 |
14180 | MCARX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.05 | 0 |
14181 | MCATX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.12 | 0 |
14182 | MCAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.15 | 5.28 | 3669 |
14183 | MCBAX | 0 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0 |
14184 | MCBDX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
14185 | MCBN | 525 | 17 1/8 | 16 | 20 1/4 | 0 | |||
14186 | MCBS | 1000 | 18 | 17 7/8 | 18 | 17 3/4 | 17 3/4 | 18 | 4700 |
14187 | MCC | 1000 | 12 1/2 | 0 | |||||
14188 | MCCAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.91 | 0 |
14189 | MCCI | 300 | 15 5/8 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 12400 |
14190 | MCCL | 5000 | 4 3/4 | 4 1/4 | 5 3/8 | 0 | |||
14191 | MCCNX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 10.01 | 0 |
14192 | MCCO | 1900 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 3/4 | 2300 |
14193 | MCCPX | 0 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0 |
14194 | MCCR | 0 | 0 | ||||||
14195 | MCCRK | 1000 | 22 | 22 3/4 | 23 | 22 | 22 1/2 | 22 3/4 | 189800 |
14196 | MCCTX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
14197 | MCCY | 0 | 0 | ||||||
14198 | MCCYO | 0 | 0 | ||||||
14199 | MCD | 100 | 43 3/4 | 44 | 44 | 43 5/8 | 43 1/4 | 44 3/4 | 10000 |
14200 | MCDCX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
14201 | MCDL | 0 | 0 | ||||||
14202 | MCDRX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
14203 | MCDY | 6400 | 8 1/2 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 65800 |
14204 | MCDpE | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 100 | ||
14205 | MCEFX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
14206 | MCEM | 3000 | 11.5000 | 11.5000 | 12.5000 | 0 | |||
14207 | MCF | 1400 | 10 1/8 | 9 7/8 | 10 1/2 | 0 | |||
14208 | MCFC | 500 | 15.0000 | 13.7500 | 15.0000 | 0 | |||
14209 | MCFE | 200 | 7 1/2 | 8 1/8 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/8 | 600 |
14210 | MCFGX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
14211 | MCFIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.22 | 0 |
14212 | MCFL | 100 | 0.0625 | 0 | |||||
14213 | MCFR | 2000 | 1 13/16 | 1 3/4 | 1 15/16 | 0 | |||
14214 | MCFSX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
14215 | MCFTX | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.94 | 0 |
14216 | MCFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.77 | 2.81 | 923 |
14217 | MCGAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.98 | 0 |
14218 | MCGBX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 |
14219 | MCGCX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 |
14220 | MCGFX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
14221 | MCGLX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.98 | 0 |
14222 | MCGOX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
14223 | MCGRX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 |
14224 | MCGVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
14225 | MCHB | 5 | 5600.00 | 0 | |||||
14226 | MCHCX | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0 |
14227 | MCHIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
14228 | MCHM | 1000 | 5 1/8 | 4 7/8 | 5 3/8 | 4 7/8 | 5 | 5 1/4 | 189800 |
14229 | MCHML | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 7/8 | 2000 |
14230 | MCHMM | 5000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 1/2 | 1 7/16 | 1 5/8 | 11000 |
14231 | MCHMN | 1000 | 2 3/4 | 3 1/4 | 4 1/2 | 0 | |||
14232 | MCHP | 100 | 30 1/4 | 29 | 30 1/4 | 28 5/8 | 29 7/8 | 30 1/4 | 685100 |
14233 | MCHQX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
14234 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
14235 | MCHT | 0 | 0 | ||||||
14236 | MCI | 500 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 500 | ||
14237 | MCIC | 25000 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 26 1/8 | 26 1/4 | 1662700 |
14238 | MCIEX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
14239 | MCIXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.22 | 5.35 | 977 |
14240 | MCK | 400 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 5/8 | 50 | 400 |
14241 | MCL | 3000 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 3/8 | 3000 |
14242 | MCLC | 0 | 0 | ||||||
14243 | MCLL | 500 | 18 | 17 3/4 | 18 | 17 1/4 | 17 1/2 | 18 | 44000 |
14244 | MCLMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
14245 | MCLOX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 |
14246 | MCLTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
14247 | MCMC | 1000 | 4 7/8 | 4 3/4 | 5 1/2 | 0 | |||
14248 | MCMG | 0 | 0 | ||||||
14249 | MCMIX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
14250 | MCMTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
14251 | MCMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.94 | 5.06 | 5526 |
14252 | MCN | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/8 | 22 5/8 | 200 |
14253 | MCNM | 0 | 0 | ||||||
14254 | MCNMX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.54 | 0 |
14255 | MCNS | 0 | 0 | ||||||
14256 | MCNYX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 |
14257 | MCNp | 700 | 25 5/8 | 0 | |||||
14258 | MCNpT | 2000 | 27 1/2 | 0 | |||||
14259 | MCOAX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.24 | 0 |
14260 | MCOM | 200 | 11 1/2 | 11 3/4 | 11 3/4 | 11 | 11 | 11 1/2 | 42100 |
14261 | MCON | 1000 | 4 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 15600 |
14262 | MCOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.84 | 2.88 | 2979 |
14263 | MCP | 300 | 44 7/8 | 0 | |||||
14264 | MCPAX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16.66 | 0 |
14265 | MCPCX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0 |
14266 | MCPNX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
14267 | MCPRX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
14268 | MCQRX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
14269 | MCR | 400 | 9 | 8 7/8 | 9 | 0 | |||
14270 | MCRE | 20000 | 0.0200 | 0.0200 | 0.0250 | 0 | |||
14271 | MCRI | 1000 | 3 5/8 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 8900 |
14272 | MCRL | 100 | 15 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 6000 |
14273 | MCRN | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 2100 |
14274 | MCRS | 100 | 47 | 47 1/2 | 47 3/4 | 46 3/4 | 47 | 47 1/2 | 9900 |
14275 | MCRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.66 | 3.72 | 1693 |
14276 | MCS | 13000 | 26 5/8 | 25 3/4 | 26 1/4 | 0 | |||
14277 | MCSAX | 0 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 25.72 | 0 |
14278 | MCSB | 0 | 0 | ||||||
14279 | MCSCX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 |
14280 | MCSEX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 19.20 | 0 |
14281 | MCSGX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 |
14282 | MCSI | 300 | 5 15/16 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 24000 |
14283 | MCSIW | 2500 | 3.7500 | 0 | |||||
14284 | MCSPX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 |
14285 | MCSVX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
14286 | MCSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.57 | 3.63 | 4146 |
14287 | MCSY | 100 | 62 | 63 1/4 | 63 1/4 | 62 | 62 | 62 3/8 | 80300 |
14288 | MCSw | 0 | 22 | 23 5/8 | 0 | ||||
14289 | MCT | 400 | 11 7/8 | 11 3/8 | 11 7/8 | 0 | |||
14290 | MCTCX | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
14291 | MCTH | 300 | 19 5/8 | 18 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 6800 |
14292 | MCTI | 1000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 5500 |
14293 | MCTL | 1000 | 9 3/4 | 10 | 10 | 9 5/8 | 9 3/4 | 10 | 11600 |
14294 | MCTMX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.61 | 0 |
14295 | MCTWX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
14296 | MCTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.97 | 3.01 | 1062 |
14297 | MCU | 1000 | 27 7/8 | 0 | |||||
14298 | MCU.W | 0 | 0 | ||||||
14299 | MCU/WS | 100 | 10 3/8 | 0 | |||||
14300 | MCUA | 0 | 0 | ||||||
14301 | MCUAF | 400 | 5 | 4 3/4 | 5 | 4 3/4 | 4 13/16 | 5 | 30500 |
14302 | MCUP | 0 | 0 | ||||||
14303 | MCUpD | 500 | 95 5/8 | 0 | |||||
14304 | MCUpE | 3000 | 99 13/16 | 0 | |||||
14305 | MCWIX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 |
14306 | MCX | 500 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | |||
14307 | MCZ | 0 | 25 7/8 | 26 1/4 | 0 | ||||
14308 | MD | 300 | 92 1/2 | 93 1/2 | 93 1/2 | 92 1/2 | 91 3/8 | 93 1/8 | 500 |
14309 | MDA | 100 | 54 3/8 | 54 1/2 | 55 | 0 | |||
14310 | MDAJX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.92 | 0 |
14311 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | |||
14312 | MDAMX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.24 | 0 |
14313 | MDAN | 1000 | 0.3500 | 0.3125 | 0.7500 | 0 | |||
14314 | MDB | 1500 | 15 1/4 | 0 | |||||
14315 | MDBAX | 0 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 29.22 | 0 |
14316 | MDBK | 1000 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/2 | 20 1/4 | 20 3/4 | 2300 |
14317 | MDBLX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.75 | 0 |
14318 | MDC | 600 | 7 | 0 | |||||
14319 | MDCC | 10000 | 9 | 8 7/8 | 9 | 8 5/8 | 8 3/4 | 9 1/8 | 128100 |
14320 | MDCD | 500 | 9 3/4 | 9 | 9 3/4 | 8 3/4 | 9 1/2 | 9 3/4 | 60500 |
14321 | MDCI | 700 | 2 3/8 | 2 7/16 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 19100 |
14322 | MDCL | 1000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1000 |
14323 | MDCLW | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 3000 |
14324 | MDCMX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.21 | 0 |
14325 | MDCN | 0 | 0 | ||||||
14326 | MDCO | 300 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 348900 |
14327 | MDCPX | 0 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 31.85 | 0 |
14328 | MDCR | 200 | 1 7/16 | 1 | 1 7/16 | 1 | 1 | 1 1/2 | 3200 |
14329 | MDCTX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.83 | 0 |
14330 | MDCXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.89 | 2.93 | 208 |
14331 | MDD | 100 | 18 | 0 | |||||
14332 | MDDCX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.62 | 0 |
14333 | MDDRX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 17.56 | 0 |
14334 | MDDVX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.64 | 0 |
14335 | MDE | 0 | 0 | ||||||
14336 | MDEC | 0 | 0 | ||||||
14337 | MDEFX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.19 | 0 |
14338 | MDEN | 0 | 0 | ||||||
14339 | MDEST | 0 | 0 | ||||||
14340 | MDEX | 1000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 1300 |
14341 | MDEpA | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 100 | ||
14342 | MDEpB | 100 | 29 1/2 | 0 | |||||
14343 | MDFGX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.77 | 0 |
14344 | MDFSX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 |
14345 | MDGCX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.90 | 0 |
14346 | MDGOX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.96 | 0 |
14347 | MDGP | 2000 | 0.0350 | 0.0350 | 0.0450 | 0 | |||
14348 | MDGRX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 17.56 | 0 |
14349 | MDGVX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.99 | 0 |
14350 | MDHCX | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.96 | 0 |
14351 | MDHDX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 14.02 | 0 |
14352 | MDHIX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.21 | 0 |
14353 | MDHQX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.20 | 0 |
14354 | MDI | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 200 | ||
14355 | MDIA | 1500000 | 0.0012 | 0 | |||||
14356 | MDIEX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 12.00 | 0 |
14357 | MDIN | 100 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 112200 |
14358 | MDING | 20 | 100 | 95 | 101 | 0 | |||
14359 | MDISX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 |
14360 | MDITX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.11 | 0 |
14361 | MDK | 500 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 700 | ||
14362 | MDLB | 100 | 287.7500 | 0 | |||||
14363 | MDLD | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 1/4 | 1000 |
14364 | MDLI | 1000 | 20 1/4 | 20 | 20 3/8 | 19 3/4 | 20 1/8 | 20 3/8 | 51300 |
14365 | MDLMX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.08 | 0 |
14366 | MDLOX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.68 | 0 |
14367 | MDLTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.57 | 0 |
14368 | MDMA | 2000 | 1.0000 | 0 | |||||
14369 | MDMBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
14370 | MDMC | 3000 | 1 7/16 | 1 7/16 | 1 5/16 | 1 7/16 | 3000 | ||
14371 | MDMCW | 1500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 1500 |
14372 | MDMCZ | 4500 | 1/8 | 1/16 | 1/4 | 0 | |||
14373 | MDMIX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.53 | 0 |
14374 | MDMTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.16 | 0 |
14375 | MDMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.08 | 3.12 | 365 |
14376 | MDNA | 0 | 0 | ||||||
14377 | MDNKX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.81 | 0 |
14378 | MDNLX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 |
14379 | MDNR | 1200 | 0.1300 | 0.1250 | 0.2187 | 0 | |||
14380 | MDO | 0 | 209.03 | 209.03 | 209.03 | 209.03 | 0 | ||
14381 | MDP | 200 | 40 1/4 | 39 7/8 | 40 3/8 | 0 | |||
14382 | MDPCX | 0 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 24.02 | 0 |
14383 | MDPNX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.20 | 0 |
14384 | MDPWL | 300 | 68.5000 | 61.1250 | 68.5000 | 61.1250 | 600 | ||
14385 | MDPWM | 200 | 62.1250 | 55.3750 | 62.1250 | 55.3750 | 400 | ||
14386 | MDPWN | 600 | 45.5000 | 41.7500 | 45.5000 | 41.7500 | 1100 | ||
14387 | MDQ | 800 | 1 1/2 | 0 | |||||
14388 | MDQRX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 21.93 | 0 |
14389 | MDR | 1000 | 20 | 19 5/8 | 20 | 0 | |||
14390 | MDRX | 1000 | 19 3/8 | 19 1/4 | 19 1/2 | 18 5/8 | 19 1/8 | 19 3/8 | 176500 |
14391 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | |||
14392 | MDS | 0 | 0 | ||||||
14393 | MDSC | 2500 | 0.8125 | 0.7500 | 0.8125 | 0 | |||
14394 | MDSI | 4000 | 0.0100 | 0 | |||||
14395 | MDSIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.23 | 0 |
14396 | MDSLF | 1200 | 1 5/16 | 1 1/4 | 1 7/16 | 0 | |||
14397 | MDSN | 100 | 35 | 35 5/8 | 35 5/8 | 35 | 35 1/8 | 35 5/8 | 2200 |
14398 | MDSPX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.31 | 0 |
14399 | MDT | 100 | 47 3/8 | 47 1/4 | 48 3/4 | 47 | 46 1/4 | 48 1/2 | 11200 |
14400 | MDTA | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
14401 | MDTC | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 100 |
14402 | MDTCX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 5.03 | 0 |
14403 | MDTN | 0 | 0 | ||||||
14404 | MDTT | 0 | 0 | ||||||
14405 | MDTWX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.80 | 0 |
14406 | MDU | 100 | 21 1/8 | 21 1/8 | 21 1/2 | 0 | |||
14407 | MDURN | 200 | 60.6000 | 0 | |||||
14408 | MDURP | 100 | 60.5000 | 0 | |||||
14409 | MDV | 100 | 17 5/8 | 16 5/8 | 17 1/8 | 0 | |||
14410 | MDVP | 100 | 0.3125 | 0 | |||||
14411 | MDVR | 0 | 0 | ||||||
14412 | MDWA | 0 | 0 | ||||||
14413 | MDWIX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.11 | 0 |
14414 | MDWSQ | 0 | 0 | ||||||
14415 | MDWV | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/4 | 25400 |
14416 | MDWX | 0 | 0 | ||||||
14417 | MDXBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
14418 | MDXR | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/8 | 100 |
14419 | MDY | 500 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 500 | ||
14420 | MDYN | 700 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 3/8 | 2100 |
14421 | ME | 0 | 0 | ||||||
14422 | ME+A | 0 | 0 | ||||||
14423 | MEA | 100 | 52 3/4 | 53 | 53 | 52 3/4 | 52 5/8 | 53 | 900 |
14424 | MEAS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
14425 | MEBR | 0 | 0 | ||||||
14426 | MEC | 400 | 16 3/4 | 16 1/2 | 16 7/8 | 0 | |||
14427 | MECC | 300 | 23 1/2 | 23 | 23 3/4 | 22 7/8 | 22 3/4 | 23 1/2 | 17000 |
14428 | MECK | 400 | 12 1/4 | 13 1/4 | 13 1/4 | 11 3/4 | 11 3/4 | 13 | 41700 |
14429 | MECN | 7500 | 15 | 14 5/8 | 15 1/8 | 14 5/8 | 15 | 15 1/4 | 69800 |
14430 | MECS | 4000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 14000 |
14431 | MECp | 100 | 24 5/8 | 0 | |||||
14432 | MED | 100 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 4 3/8 | 4 13/16 | 100 |
14433 | MEDA | 20400 | 34 1/2 | 36 1/4 | 36 1/2 | 34 1/2 | 34 1/2 | 35 | 455900 |
14434 | MEDC | 1000 | 14 1/4 | 14 | 14 1/2 | 0 | |||
14435 | MEDD | 1200 | 13/16 | 3/4 | 7/8 | 11/16 | 25/32 | 27/32 | 51800 |
14436 | MEDI | 1000 | 18 3/4 | 18 7/8 | 18 7/8 | 18 1/2 | 18 1/2 | 18 7/8 | 58500 |
14437 | MEDM | 5000 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 | 3 1/2 | 5000 |
14438 | MEDO | 20000 | 0.0350 | 0.0250 | 0.0450 | 0 | |||
14439 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
14440 | MEDS | 200 | 11 1/2 | 11 1/4 | 11 5/8 | 10 7/8 | 11 1/4 | 11 5/8 | 59800 |
14441 | MEDT | 0 | 0 | ||||||
14442 | MEDW | 2500 | 7/8 | 7/8 | 1 1/8 | 0 | |||
14443 | MEDX | 1000 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 12300 |
14444 | MEDXW | 1000 | 1 1/2 | 1 37/64 | 1 37/64 | 1 1/2 | 1 1/2 | 1 3/4 | 5000 |
14445 | MEDY | 800 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 7/8 | 5800 |
14446 | MEDp | 1500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 7/8 | 1500 |
14447 | MEE | 500 | 9 7/8 | 0 | |||||
14448 | MEED | 0 | 0 | ||||||
14449 | MEEIX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 |
14450 | MEEO | 1000 | 7.0000 | 6.5000 | 7.5000 | 0 | |||
14451 | MEF | 100 | 7 | 6 7/8 | 7 | 6 7/8 | 6 5/8 | 7 1/4 | 500 |
14452 | MEG.A | 0 | 0 | ||||||
14453 | MEG/A | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 1/4 | 31 7/8 | 100 |
14454 | MEGA | 0 | 0 | ||||||
14455 | MEGBX | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0 |
14456 | MEGF | 0 | 0 | ||||||
14457 | MEGFJ | 0 | 0 | ||||||
14458 | MEGFQ | 1000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2300 | 1000 |
14459 | MEGH | 2500 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
14460 | MEGI | 2000 | 0.0250 | 0.0200 | 0.0400 | 0 | |||
14461 | MEGIC | 0 | 0 | ||||||
14462 | MEGO | 1000 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 3/4 | 2700 |
14463 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | |||
14464 | MEH | 400 | 28 5/8 | 27 1/4 | 27 3/4 | 0 | |||
14465 | MEIBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
14466 | MEICX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 |
14467 | MEIIQ | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
14468 | MEIS | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.5000 | 2.8750 | 1000 |
14469 | MEIV | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.0625 | 0.2500 | 5000 |
14470 | MEK | 200 | 104 | 0 | |||||
14471 | MEL | 200 | 49 | 48 1/2 | 48 7/8 | 0 | |||
14472 | MELH | 0 | 0 | ||||||
14473 | MELL | 5000 | 0.5000 | 0.4375 | 0.8750 | 0 | |||
14474 | MELO | 0 | 0 | ||||||
14475 | MELpI | 5700 | 26 1/8 | 0 | |||||
14476 | MELpJ | 900 | 26 | 0 | |||||
14477 | MELpK | 200 | 26 1/8 | 0 | |||||
14478 | MEM | 300 | 3 1/8 | 0 | |||||
14479 | MEMD | 0 | 0 | ||||||
14480 | MEMKX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
14481 | MEML | 0 | 0 | ||||||
14482 | MEMLA | 22000 | 0.1700 | 0.1875 | 0.2812 | 0 | |||
14483 | MEMO | 200 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 2200 |
14484 | MEMXY | 700 | 25/32 | 3/4 | 7/8 | 0 | |||
14485 | MEN | 500 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | |||
14486 | MENI | 1200 | 3.5000 | 3.5000 | 3.7500 | 3.5000 | 3.5000 | 4.2500 | 7400 |
14487 | MENJ | 2000 | 15/16 | 15/16 | 1 1/16 | 0 | |||
14488 | MENS | 0 | 0 | ||||||
14489 | MENT | 300 | 15 7/8 | 15 1/8 | 16 1/8 | 15 1/8 | 15 3/4 | 16 | 485700 |
14490 | MENU | 500 | 0.3900 | 0.3900 | 0.5625 | 0 | |||
14491 | MENUB | 0 | 0 | ||||||
14492 | MENW | 0 | 3.0000 | 5.0000 | 0 | ||||
14493 | MEO | 0 | 66.77 | 0 | |||||
14494 | MEOH | 0 | 0 | ||||||
14495 | MEOHF | 2000 | 7 45/64 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 3/4 | 57400 |
14496 | MEPL | 200 | 11.0000 | 0 | |||||
14497 | MER | 200 | 50 | 49 3/4 | 50 | 49 3/4 | 49 7/8 | 50 1/4 | 1200 |
14498 | MERA | 0 | 0 | ||||||
14499 | MERAY | 0 | 0 | ||||||
14500 | MERC | 0 | 0 | ||||||
14501 | MERCS | 3000 | 20 5/8 | 20 7/8 | 20 7/8 | 20 5/8 | 20 5/8 | 20 3/4 | 40800 |
14502 | MERDX | 0 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0 |
14503 | MERFX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 |
14504 | MERI | 1000 | 30 1/2 | 28 1/2 | 31 | 0 | |||
14505 | MERO | 0 | 0 | ||||||
14506 | MERQ | 500 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 17 | 17 1/4 | 96800 |
14507 | MERS | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/4 | 1000 |
14508 | MERX | 100 | 28 7/8 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 | 12400 |
14509 | MERpA | 2000 | 28 7/8 | 0 | |||||
14510 | MES | 300 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 30 1/8 | 800 |
14511 | MESA | 500 | 8 1/2 | 8 3/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 23600 |
14512 | MESI | 0 | 0 | ||||||
14513 | MESW | 500 | 14 | 14 | 14 | 13 1/2 | 13 1/4 | 14 | 11200 |
14514 | MET | 300 | 8 1/2 | 0 | |||||
14515 | META | 1500 | 8 5/8 | 9 3/8 | 9 3/8 | 8 5/8 | 8 5/8 | 9 3/8 | 3600 |
14516 | METB | 200 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
14517 | METE | 2000 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
14518 | METG | 3000 | 27 | 27 | 27 | 26 1/2 | 26 1/4 | 27 1/4 | 67900 |
14519 | METH | 0 | 0 | ||||||
14520 | METHA | 400 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 2500 |
14521 | METHB | 200 | 13 3/4 | 14 | 14 1/2 | 0 | |||
14522 | METL | 0 | 0 | ||||||
14523 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | |||
14524 | METP | 700 | 1.2500 | 1.1250 | 2.0000 | 0 | |||
14525 | METS | 200 | 1 1/8 | 1 1/8 | 1 3/4 | 0 | |||
14526 | METV | 10000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
14527 | MEV | 0 | 80.03 | 0 | |||||
14528 | MEVCX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
14529 | MEX | 0 | 81.55 | 80.08 | 81.67 | 80.08 | 0 | ||
14530 | MEXC | 100 | 2.0000 | 0 | |||||
14531 | MEXI | 0 | 0 | ||||||
14532 | MEXIC | 0 | 0 | ||||||
14533 | MEpA | 200 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 700 | ||
14534 | MEpB | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | ||
14535 | MF | 500 | 20 | 19 3/4 | 20 3/8 | 0 | |||
14536 | MFAC | 500 | 12 1/4 | 12 1/4 | 13 1/4 | 0 | |||
14537 | MFALX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.30 | 0 |
14538 | MFARX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 |
14539 | MFBBX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
14540 | MFBC | 1000 | 14 7/8 | 14 1/2 | 14 7/8 | 14 1/2 | 14 1/2 | 15 1/4 | 1500 |
14541 | MFBFX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.15 | 0 |
14542 | MFCB | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 28 1/2 | 30 1/2 | 100 |
14543 | MFCO | 1100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
14544 | MFCX | 1000 | 15 1/2 | 15 1/2 | 16 | 0 | |||
14545 | MFEGX | 0 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 26.16 | 0 |
14546 | MFFC | 200 | 15 1/2 | 15 1/4 | 16 | 0 | |||
14547 | MFFLX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 |
14548 | MFGBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
14549 | MFGL | 600 | 0.1250 | 0.1250 | 4.0000 | 0 | |||
14550 | MFGSX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.34 | 0 |
14551 | MFI | 100 | 14 1/8 | 14 | 14 1/2 | 0 | |||
14552 | MFIAX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.24 | 0 |
14553 | MFIBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
14554 | MFIC | 300 | 1 13/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 13800 |
14555 | MFIFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.70 | 0 |
14556 | MFIIX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 22.08 | 0 |
14557 | MFIN | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/4 | 1200 |
14558 | MFINX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
14559 | MFIOX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.52 | 0 |
14560 | MFISX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0 |
14561 | MFIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.08 | 5.21 | 937 |
14562 | MFLR | 200 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | |||
14563 | MFLXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.04 | 3.09 | 339 |
14564 | MFM | 500 | 9 1/2 | 9 1/2 | 9 5/8 | 0 | |||
14565 | MFM.A | 0 | 0 | ||||||
14566 | MFM.B | 0 | 0 | ||||||
14567 | MFMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.18 | 5.31 | 2959 |
14568 | MFN | 300 | 11 7/8 | 12 1/8 | 12 1/4 | 11 7/8 | 11 1/8 | 11 5/8 | 1600 |
14569 | MFNC | 0 | 0 | ||||||
14570 | MFNN | 0 | 0 | ||||||
14571 | MFO | 1000 | 18 | 17 5/8 | 18 1/8 | 0 | |||
14572 | MFOR | 0 | 0 | ||||||
14573 | MFOwr | 0 | 0 | ||||||
14574 | MFRBX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 |
14575 | MFRCX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 |
14576 | MFRFX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.83 | 0 |
14577 | MFRI | 500 | 6 1/4 | 6 1/4 | 7 | 0 | |||
14578 | MFRM | 100 | 14.0000 | 0 | |||||
14579 | MFSB | 1300 | 16 3/4 | 16 3/4 | 18 | 0 | |||
14580 | MFSCX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.87 | 0 |
14581 | MFSL | 7000 | 30 1/4 | 31 | 31 | 30 1/4 | 30 1/4 | 31 | 7500 |
14582 | MFSMX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.82 | 0 |
14583 | MFSSX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.78 | 0 |
14584 | MFST | 200 | 49 7/8 | 49 3/4 | 50 | 49 1/2 | 49 1/2 | 50 | 78400 |
14585 | MFSTP | 10000 | 46 3/8 | 46 1/2 | 46 1/2 | 46 3/8 | 46 3/8 | 46 5/8 | 161000 |
14586 | MFT | 300 | 13 5/8 | 13 3/8 | 14 1/4 | 0 | |||
14587 | MFTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.23 | 3.28 | 9141 |
14588 | MFUN | 500 | 8 | 7 3/4 | 8 1/2 | 0 | |||
14589 | MFV | 700 | 16 1/8 | 16 1/4 | 16 3/4 | 0 | |||
14590 | MFWBX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
14591 | MFWTX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.21 | 0 |
14592 | MFWVX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.12 | 0 |
14593 | MFXXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.09 | 3.13 | 553 |
14594 | MG | 1200 | 8 | 0 | |||||
14595 | MG.A | 0 | 0 | ||||||
14596 | MG.B | 0 | 0 | ||||||
14597 | MGA | 500 | 43 | 43 | 43 | 43 | 42 3/4 | 43 | 2900 |
14598 | MGAG | 100 | 25.0000 | 0 | |||||
14599 | MGAM | 800 | 2.6250 | 2.2500 | 3.0000 | 0 | |||
14600 | MGAS | 3000 | 1 15/32 | 1 15/32 | 1 1/2 | 1 7/16 | 1 15/32 | 1 1/2 | 19000 |
14601 | MGB | 1200 | 13 | 12 7/8 | 13 | 12 7/8 | 1800 | ||
14602 | MGC | 1000 | 12 3/4 | 0 | |||||
14603 | MGCAX | 0 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0 |
14604 | MGCC | 300 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 5/8 | 6 | 10600 |
14605 | MGCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.58 | 5.73 | 3047 |
14606 | MGDK | 0 | 0 | ||||||
14607 | MGEEX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |
14608 | MGEIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
14609 | MGEMX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
14610 | MGEN | 100 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | |||
14611 | MGEQX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
14612 | MGF | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
14613 | MGFD | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
14614 | MGFIX | 0 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0 |
14615 | MGFUX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
14616 | MGFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.71 | 4.82 | 862 |
14617 | MGG | 100 | 23 1/2 | 28 1/8 | 28 3/4 | 0 | |||
14618 | MGGBX | 0 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0 |
14619 | MGGFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
14620 | MGI | 300 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/2 | 300 |
14621 | MGIC | 0 | 0 | ||||||
14622 | MGICF | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 600 |
14623 | MGIEX | 0 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0 |
14624 | MGIFX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
14625 | MGIGX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 |
14626 | MGIIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
14627 | MGIKQ | 13000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
14628 | MGIN | 100 | 0.9375 | 0.9370 | 0.9375 | 0.9370 | 0.6250 | 0.9375 | 1600 |
14629 | MGISX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
14630 | MGITX | 0 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0 |
14631 | MGIXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.18 | 5.31 | 2450 |
14632 | MGL | 500 | 23 5/8 | 22 1/4 | 22 5/8 | 0 | |||
14633 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | |||
14634 | MGLBX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
14635 | MGLCQ | 1000 | 0.0100 | 0 | |||||
14636 | MGLFX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.88 | 0 |
14637 | MGMA | 0 | 0 | ||||||
14638 | MGMBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
14639 | MGMTF | 0 | 0.2188 | 0.2812 | 0.4000 | 0 | |||
14640 | MGMTX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 7.11 | 0 |
14641 | MGMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.77 | 5.96 | 199 |
14642 | MGN | 400 | 6 | 0 | |||||
14643 | MGNB | 200 | 42.0000 | 41.0000 | 42.5000 | 41.0000 | 41.0000 | 43.0000 | 1000 |
14644 | MGNBX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0 |
14645 | MGNL | 100 | 28 3/4 | 28 3/4 | 31 | 0 | |||
14646 | MGNO | 0 | 0.3750 | 1.2500 | 0 | ||||
14647 | MGO | 0 | 0 | ||||||
14648 | MGOFX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.88 | 0 |
14649 | MGOXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.12 | 5.25 | 508 |
14650 | MGP | 2500 | 17 1/2 | 0 | |||||
14651 | MGPC | 0 | 0 | ||||||
14652 | MGPR | 10000 | 1/2 | 3/8 | 3/4 | 0 | |||
14653 | MGR | 200 | 1/4 | 1/4 | 9/32 | 0 | |||
14654 | MGRC | 300 | 18 9/16 | 18 5/8 | 18 3/4 | 18 9/16 | 18 1/2 | 19 1/4 | 1600 |
14655 | MGRI | 2400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
14656 | MGRTX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
14657 | MGRXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.89 | 5.00 | 5554 |
14658 | MGRY | 500 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 3200 |
14659 | MGS | 100 | 8 1/2 | 10 | 10 1/2 | 0 | |||
14660 | MGSCF | 0 | 0 | ||||||
14661 | MGSEX | 0 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0 |
14662 | MGSF | 4000 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
14663 | MGSGX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 |
14664 | MGSIX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0 |
14665 | MGTBX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 |
14666 | MGTC | 3000 | 2.7500 | 2.7500 | 3.2500 | 0 | |||
14667 | MGTI | 6000 | 0.2100 | 0.2187 | 0.7187 | 0 | |||
14668 | MGTRX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
14669 | MGTS | 0 | 0 | ||||||
14670 | MGTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.99 | 3.04 | 1393 |
14671 | MGVAX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.74 | 0 |
14672 | MGVBX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
14673 | MGVXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.99 | 5.02 | 831 |
14674 | MGWIX | 0 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 31.35 | 0 |
14675 | MGWN | 8300 | 0.1000 | 0.0900 | 0.1200 | 0 | |||
14676 | MGWTX | 0 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0 |
14677 | MGXI | 400 | 12 1/2 | 12 3/8 | 12 3/4 | 12 3/8 | 12 1/2 | 12 3/4 | 39000 |
14678 | MHC | 100 | 17 7/8 | 17 7/8 | 18 1/4 | 0 | |||
14679 | MHCAX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.37 | 0 |
14680 | MHCO | 1000 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | |||
14681 | MHDG | 300 | 31.5000 | 0 | |||||
14682 | MHE | 600 | 11 3/8 | 0 | |||||
14683 | MHF | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | |||
14684 | MHG.A | 0 | 0 | ||||||
14685 | MHG.B | 0 | 0 | ||||||
14686 | MHIBX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0 |
14687 | MHITX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.47 | 0 |
14688 | MHK/WS | 2000 | 3 1/4 | 0 | |||||
14689 | MHM | 600 | 2 3/8 | 0 | |||||
14690 | MHMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.09 | 5.22 | 1819 |
14691 | MHMY | 3500 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/16 | 18300 |
14692 | MHMYW | 20000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 60000 |
14693 | MHO | 300 | 11 1/8 | 11 1/2 | 12 | 0 | |||
14694 | MHOS | 0 | 0 | ||||||
14695 | MHP | 100 | 86 | 85 7/8 | 86 3/8 | 0 | |||
14696 | MHPU | 0 | 0 | ||||||
14697 | MHVY | 0 | 0 | ||||||
14698 | MHVYF | 0 | 0 | ||||||
14699 | MHW.W | 0 | 0 | ||||||
14700 | MHW/WS | 1000 | 3 | 0 | |||||
14701 | MHY | 100 | 10 5/8 | 10 5/8 | 11 | 0 | |||
14702 | MI | 300 | 30 1/4 | 30 1/4 | 31 | 0 | |||
14703 | MIA | 0 | 209.35 | 209.35 | 209.35 | 209.35 | 0 | ||
14704 | MIAM | 300 | 16 1/2 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 6100 |
14705 | MIAMP | 1000 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 1/4 | 37 | 1000 |
14706 | MIAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.97 | 5.08 | 689 |
14707 | MIB | 0 | 0 | ||||||
14708 | MIBUA | 1200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
14709 | MIBpA | 600 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 6300 | ||
14710 | MIBpB | 1000 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 3000 | ||
14711 | MIBpC | 400 | 25 1/8 | 25 | 25 1/8 | 25 | 2600 | ||
14712 | MIC | 3000 | 13 | 13 1/8 | 13 1/2 | 0 | |||
14713 | MICA | 100 | 8 1/8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 7300 |
14714 | MICC | 0 | 0 | ||||||
14715 | MICCF | 1100 | 34 | 34 | 34 | 33 3/4 | 33 7/8 | 34 | 13000 |
14716 | MICG | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/4 | 500 |
14717 | MICH | 700 | 9 1/4 | 9 1/4 | 10 3/4 | 0 | |||
14718 | MICL | 2000 | 0.2000 | 0.0700 | 0.2500 | 0 | |||
14719 | MICM | 2000 | 7 5/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 14000 |
14720 | MICN | 1000 | 10 3/8 | 9 3/4 | 10 1/2 | 0 | |||
14721 | MICO | 100 | 1.2500 | 0 | |||||
14722 | MICXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.96 | 3.00 | 2713 |
14723 | MID | 0 | 210.38 | 208.23 | 210.54 | 208.23 | 0 | ||
14724 | MIDC | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
14725 | MIDD | 3000 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 8 | 8 1/2 | 5300 |
14726 | MIDF | 0 | 0 | ||||||
14727 | MIDI | 100 | 2 11/16 | 2 3/8 | 2 11/16 | 2 3/8 | 2 3/8 | 2 11/16 | 3400 |
14728 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | |||
14729 | MIDLH | 10 | 122 1/2 | 122 1/2 | 122 1/2 | 122 1/2 | 122 1/2 | 124 | 10 |
14730 | MIDS | 5000 | 15 1/4 | 15 | 15 1/4 | 15 | 15 | 15 5/8 | 13500 |
14731 | MIDXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.57 | 2.60 | 611 |
14732 | MIE | 100 | 12 3/4 | 0 | |||||
14733 | MIEAX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 |
14734 | MIEBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
14735 | MIEDX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
14736 | MIEFX | 0 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0 |
14737 | MIEL | 0 | 0 | ||||||
14738 | MIELY | 0 | 0 | ||||||
14739 | MIEMX | 0 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0 |
14740 | MIEPX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
14741 | MIF | 1300 | 8 3/4 | 8 1/4 | 9 3/8 | 0 | |||
14742 | MIFC | 500 | 14 1/4 | 13 3/4 | 15 3/4 | 0 | |||
14743 | MIFGY | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 5/8 | 8300 |
14744 | MIFIX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
14745 | MIFXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.14 | 5.17 | 6046 |
14746 | MIG | 700 | 32 1/8 | 0 | |||||
14747 | MIGA | 1000 | 10.2500 | 10.2500 | 11.6250 | 10.0000 | 10.2500 | 10.8750 | 34500 |
14748 | MIGAX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 17.96 | 0 |
14749 | MIGBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
14750 | MIGCX | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0 |
14751 | MIGFX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.51 | 0 |
14752 | MIGI | 1300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 15 | 1300 |
14753 | MIGRX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 |
14754 | MIGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.17 | 5.30 | 344 |
14755 | MIH | 0 | 209.67 | 209.67 | 209.67 | 209.67 | 0 | ||
14756 | MIHO | 2500 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
14757 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | |||
14758 | MII | 200 | 34 7/8 | 35 1/4 | 35 1/4 | 34 5/8 | 34 5/8 | 35 1/8 | 3000 |
14759 | MIIBX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
14760 | MIIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.59 | 4.69 | 838 |
14761 | MIKB | 0 | 0 | ||||||
14762 | MIKE | 100 | 12 15/16 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 28800 |
14763 | MIKL | 100 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 600 |
14764 | MIKN | 100 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 3500 |
14765 | MIKR | 2400 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
14766 | MIKXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.07 | 5.19 | 6222 |
14767 | MIL | 200 | 40 1/2 | 38 1/4 | 38 3/4 | 0 | |||
14768 | MILA | 0 | 0 | ||||||
14769 | MILAA | 300 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
14770 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | |||
14771 | MILR | 3100 | 0.0400 | 0.0400 | 0.0700 | 0 | |||
14772 | MILT | 6000 | 2 13/16 | 2 5/8 | 2 7/8 | 0 | |||
14773 | MIMOY | 0 | 0 | ||||||
14774 | MIMS | 20000 | 0.0250 | 0.0200 | 0.0400 | 0 | |||
14775 | MIMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.08 | 3.12 | 531 |
14776 | MIN | 100 | 6 3/8 | 6 1/2 | 6 5/8 | 0 | |||
14777 | MIND | 1000 | 5 | 4 11/16 | 5 | 4 11/16 | 4 3/4 | 5 | 5700 |
14778 | MINDW | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 11/16 | 1000 |
14779 | MINE | 5000 | 0.3125 | 0.2500 | 0.3125 | 0 | |||
14780 | MINEX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
14781 | MINFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
14782 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | |||
14783 | MINIW | 200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 7/16 | 200 |
14784 | MINL | 0 | 0 | ||||||
14785 | MINN | 1000 | 0.0010 | 0 | |||||
14786 | MINON | 0 | 0 | ||||||
14787 | MINSF | 0 | 0 | ||||||
14788 | MINT | 400 | 2 1/2 | 2 1/8 | 2 5/8 | 0 | |||
14789 | MINWF | 0 | 0 | ||||||
14790 | MINX | 30000 | 0.0175 | 0.0200 | 0.0220 | 0.0175 | 0.0150 | 0.0300 | 65000 |
14791 | MINY | 100 | 0.0100 | 0 | |||||
14792 | MIOR | 0 | 0 | ||||||
14793 | MIPL | 0 | 0 | ||||||
14794 | MIPLM | 100 | 61.1500 | 0 | |||||
14795 | MIPLO | 100 | 91.5000 | 0 | |||||
14796 | MIPLP | 100 | 53.0000 | 0 | |||||
14797 | MIR | 300 | 37 1/2 | 37 3/8 | 37 1/2 | 37 1/4 | 37 1/4 | 37 3/4 | 7100 |
14798 | MIRC | 8000 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
14799 | MIRI | 0 | 0 | ||||||
14800 | MIS | 3000 | 1 | 1/2 | 2 | 0 | |||
14801 | MISMF | 0 | 0 | ||||||
14802 | MISS | 500 | 21 3/4 | 21 3/4 | 22 1/8 | 21 3/4 | 21 3/4 | 22 1/8 | 2800 |
14803 | MISSX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.03 | 0 |
14804 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | ||||
14805 | MISY | 400 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
14806 | MIT | 1300 | 14 3/4 | 14 1/8 | 14 1/2 | 0 | |||
14807 | MIT.B | 0 | 0 | ||||||
14808 | MITBX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
14809 | MITFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
14810 | MITK | 1000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 3/8 | 1 1/2 | 9500 |
14811 | MITRA | 0 | 0 | ||||||
14812 | MITS | 0 | 0 | ||||||
14813 | MITSY | 100 | 170 | 176 3/4 | 179 3/4 | 0 | |||
14814 | MITTX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 13.18 | 0 |
14815 | MITXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.87 | 2.91 | 4232 |
14816 | MITY | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/4 | 1000 |
14817 | MIV | 0 | 209.83 | 0 | |||||
14818 | MIVB | 100 | 9.2500 | 9.0000 | 9.2500 | 9.0000 | 9.0000 | 9.5000 | 200 |
14819 | MIVI | 2000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/4 | 2000 |
14820 | MIXX | 4000 | 1 3/4 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 7/8 | 23100 |
14821 | MIY | 1800 | 13 3/8 | 13 3/4 | 14 1/8 | 0 | |||
14822 | MIYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.22 | 5.35 | 3512 |
14823 | MIZR | 500 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 1600 |
14824 | MJAK | 0 | 0 | ||||||
14825 | MJDM | 19000 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
14826 | MJI | 500 | 13 3/4 | 14 1/8 | 14 1/2 | 0 | |||
14827 | MKAI | 0 | 0 | ||||||
14828 | MKAU | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 106000 |
14829 | MKC | 0 | 0 | ||||||
14830 | MKFC | 0 | 0 | ||||||
14831 | MKFCF | 1000 | 9 7/8 | 9 1/2 | 9 7/8 | 0 | |||
14832 | MKG | 100 | 35 1/2 | 36 1/2 | 36 3/4 | 0 | |||
14833 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
14834 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
14835 | MKGp | 100 | 52 | 0 | |||||
14836 | MKHCX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 |
14837 | MKIE | 600 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1100 |
14838 | MKIEX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
14839 | MKMXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.10 | 5.23 | 2840 |
14840 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | |||
14841 | MKOPS | 500 | 6 | 5 | 6 | 0 | |||
14842 | MKOR | 0 | 1.2500 | 1.7500 | 0 | ||||
14843 | MKPL | 5000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 28500 |
14844 | MKPLW | 700 | 1/16 | 1/16 | 3/32 | 0 | |||
14845 | MKPLZ | 2000 | 1/16 | 1/16 | 3/32 | 0 | |||
14846 | MKRL | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 3 7/8 | 4 1/4 | 3400 |
14847 | MKRO | 10000 | 0.0010 | 0.0010 | 0.0600 | 0 | |||
14848 | MKRS | 3200 | 0.3125 | 0.3125 | 0.8750 | 0 | |||
14849 | MKS | 1000 | 13 3/8 | 12 7/8 | 13 1/2 | 0 | |||
14850 | MKSCX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.68 | 0 |
14851 | MKT | 0 | 269.03 | 269.82 | 270.05 | 267.70 | 0 | ||
14852 | MKTA | 0 | 0 | ||||||
14853 | MKTAY | 400 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 7900 |
14854 | MKTB | 300 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 300 | ||
14855 | MKTBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
14856 | MKTF | 0 | 0 | ||||||
14857 | MKTL | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 2000 |
14858 | MKTRX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 |
14859 | MKTXX | 0 | 0 | ||||||
14860 | MKVAX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 |
14861 | MKX | 0 | 278.97 | 0 | |||||
14862 | MLA | 100 | 46 1/2 | 0 | |||||
14863 | MLAB | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 400 |
14864 | MLAS | 0 | 0 | ||||||
14865 | MLBCX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
14866 | MLBU | 400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 0.7500 | 400 |
14867 | MLC | 500 | 9 1/2 | 0 | |||||
14868 | MLCH | 0 | 0 | ||||||
14869 | MLCIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
14870 | MLE | 200 | 5/8 | 0 | |||||
14871 | MLEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.29 | 3.34 | 5593 |
14872 | MLFB | 1000 | 22 1/16 | 22 | 22 1/16 | 22 | 22 | 22 1/8 | 2300 |
14873 | MLG | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 100 |
14874 | MLGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.37 | 5.52 | 18066 |
14875 | MLHR | 500 | 31 3/4 | 31 1/2 | 32 | 31 1/2 | 31 1/2 | 32 | 34100 |
14876 | MLI | 3100 | 28 3/8 | 26 5/8 | 27 | 0 | |||
14877 | MLIC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
14878 | MLIN | 1000 | 10 7/8 | 10 5/8 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/8 | 18800 |
14879 | MLIS | 200 | 3 7/8 | 3 3/4 | 4 | 3 1/2 | 3 3/4 | 4 | 158900 |
14880 | MLISG | 11 | 48 | 48 | 50 | 0 | |||
14881 | MLIXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 5.60 | 5.76 | 87741 |
14882 | MLK | 200 | 9 1/8 | 8 3/4 | 9 1/8 | 0 | |||
14883 | MLLS | 600 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
14884 | MLM | 100 | 20 1/2 | 19 3/4 | 22 7/8 | 0 | |||
14885 | MLME | 0 | 0 | ||||||
14886 | MLMEX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
14887 | MLNE | 0 | 0 | ||||||
14888 | MLOG | 1400 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 6600 |
14889 | MLR | 500 | 24 3/4 | 25 | 25 1/2 | 0 | |||
14890 | MLRC | 3000 | 1 23/32 | 1 11/16 | 1 13/16 | 0 | |||
14891 | MLS | 700 | 17 1/8 | 17 | 17 1/8 | 17 | 16 3/4 | 17 1/4 | 1100 |
14892 | MLSC | 16000 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 0.8125 | 44200 |
14893 | MLSO | 25 | 6.0000 | 0 | |||||
14894 | MLSOD | 1000 | 4.6250 | 4.5000 | 5.0000 | 0 | |||
14895 | MLSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.96 | 5.08 | 1889 |
14896 | MLT | 100 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/4 | 1600 |
14897 | MLTN | 100 | 31 | 30 1/2 | 32 1/4 | 30 1/4 | 31 | 31 1/2 | 122500 |
14898 | MLTV | 1600 | 0.3750 | 0.6250 | 1.1250 | 0 | |||
14899 | MLTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.99 | 5.12 | 5390 |
14900 | MLUXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 5.02 | 5.15 | 702 |
14901 | MLVEP | 100 | 63.5000 | 0 | |||||
14902 | MLVS | 0 | 0 | ||||||
14903 | MLWL | 4000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 3/4 | 6000 |
14904 | MLXR | 2000 | 10 | 9 7/8 | 10 1/8 | 0 | |||
14905 | MM | 300 | 45 3/8 | 0 | |||||
14906 | MMABX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
14907 | MMACX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
14908 | MMAGX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
14909 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
14910 | MMAN | 100 | 9 | 9 | 9 | 9 | 9 | 10 | 100 |
14911 | MMAXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.10 | 5.23 | 400 |
14912 | MMBBX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
14913 | MMBFX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.74 | 0 |
14914 | MMBI | 300 | 27.0000 | 0 | |||||
14915 | MMBL | 0 | 0 | ||||||
14916 | MMBLF | 1000 | 12 1/2 | 12 3/8 | 12 5/8 | 0 | |||
14917 | MMBXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.08 | 3.12 | 492 |
14918 | MMBpA | 19000 | 45 3/4 | 0 | |||||
14919 | MMC | 500 | 88 3/4 | 84 3/8 | 85 | 0 | |||
14920 | MMCEX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
14921 | MMCI | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 8300 |
14922 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | |||
14923 | MMCIW | 2500 | 2 1/8 | 2 | 2 1/8 | 2 | 2 1/8 | 2 3/8 | 9900 |
14924 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4062 | 0 | |||
14925 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
14926 | MMCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.12 | 3.16 | 1078 |
14927 | MMD | 500 | 11 | 10 1/8 | 10 5/8 | 0 | |||
14928 | MME | 50000 | 21 1/8 | 20 7/8 | 21 1/4 | 0 | |||
14929 | MMED | 0 | 0 | ||||||
14930 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | |||
14931 | MMG | 1500 | 13 5/8 | 13 | 13 3/8 | 0 | |||
14932 | MMGAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.27 | 0 |
14933 | MMGT | 6000 | 6 27/32 | 6 13/16 | 7 | 0 | |||
14934 | MMGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.05 | 5.18 | 459 |
14935 | MMHBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 |
14936 | MMHYX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.49 | 0 |
14937 | MMI | 400 | 24 1/4 | 0 | |||||
14938 | MMIAX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 16.08 | 0 |
14939 | MMIBX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 |
14940 | MMIC | 4000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.8750 | 400 |
14941 | MMIFX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.25 | 0 |
14942 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
14943 | MMIN | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 200 |
14944 | MMIRX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
14945 | MMIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.23 | 3.29 | 6433 |
14946 | MMKR | 4000 | 0.3750 | 0.1875 | 0.3750 | 0 | |||
14947 | MML | 500 | 50 1/2 | 0 | |||||
14948 | MMM | 600 | 65 1/2 | 65 7/8 | 66 | 65 1/2 | 65 1/2 | 65 7/8 | 8100 |
14949 | MMMGX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
14950 | MMMR | 0 | 0 | ||||||
14951 | MMMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.70 | 4.81 | 1009 |
14952 | MMNSX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.89 | 0 |
14953 | MMO | 200 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 3/8 | 200 |
14954 | MMPGX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
14955 | MMPI | 500 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 2500 |
14956 | MMPIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
14957 | MMRI | 12300 | 2 11/16 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 7/8 | 27800 |
14958 | MMRX | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/8 | 1500 |
14959 | MMSI | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 6400 |
14960 | MMST | 0 | 0 | ||||||
14961 | MMT | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/2 | 200 |
14962 | MMTC | 0 | 0 | ||||||
14963 | MMTCY | 500 | 17 7/8 | 17 3/4 | 17 7/8 | 17 3/4 | 17 3/4 | 18 | 4100 |
14964 | MMTFP | 500 | 99.0000 | 0 | |||||
14965 | MMTGX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
14966 | MMTLY | 0 | 0 | ||||||
14967 | MMTRS | 300 | 44.0000 | 40.5000 | 47.0000 | 0 | |||
14968 | MMTS | 1000 | 2 3/4 | 2 1/8 | 2 3/4 | 2 1/8 | 2 1/2 | 2 3/4 | 110600 |
14969 | MMTSC | 2900 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | |||
14970 | MMTSU | 1000 | 3 1/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 1/4 | 4 1/2 | 3000 |
14971 | MMTSW | 3000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 7/8 | 3000 |
14972 | MMTUC | 800 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
14973 | MMTWC | 3000 | 5/8 | 9/16 | 5/8 | 0 | |||
14974 | MMTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.29 | 5.43 | 5133 |
14975 | MMU | 200 | 12 | 12 1/8 | 12 1/2 | 0 | |||
14976 | MMUBX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
14977 | MMUFX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.86 | 0 |
14978 | MMUXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.32 | 3.37 | 926 |
14979 | MMYXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.20 | 5.33 | 2819 |
14980 | MNA | 500 | 10 1/2 | 0 | |||||
14981 | MNAAX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 |
14982 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
14983 | MNB | 2000 | 10 1/8 | 0 | |||||
14984 | MNBAX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
14985 | MNBB | 2500 | 20 | 20 | 21 1/2 | 0 | |||
14986 | MNBK | 200 | 8 1/4 | 7 7/8 | 8 3/4 | 0 | |||
14987 | MNBKW | 200 | 2 3/4 | 2 5/8 | 4 | 0 | |||
14988 | MNCAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
14989 | MNCO | 0 | 0 | ||||||
14990 | MNCTX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
14991 | MNCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.57 | 2.60 | 2940 |
14992 | MNCY | 1200 | 41.2500 | 0 | |||||
14993 | MND | 0 | 0 | ||||||
14994 | MND.A | 0 | 0 | ||||||
14995 | MND/A | 500 | 16 3/4 | 18 5/8 | 19 1/4 | 0 | |||
14996 | MND/B | 100 | 18 1/2 | 18 1/2 | 19 | 0 | |||
14997 | MNDA | 0 | 0 | ||||||
14998 | MNDB | 0 | 0 | ||||||
14999 | MNEIX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
15000 | MNEMX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 |
15001 | MNES | 400 | 49 1/8 | 48 | 50 1/4 | 0 | |||
15002 | MNET | 11400 | 0.0010 | 0 | |||||
15003 | MNFU | 0 | 0 | ||||||
15004 | MNFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.56 | 2.59 | 668 |
15005 | MNGCX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 |
15006 | MNGFX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 |
15007 | MNGOX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
15008 | MNGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.22 | 5.35 | 3215 |
15009 | MNHMA | 0 | 0 | ||||||
15010 | MNI | 200 | 22 5/8 | 22 3/8 | 22 7/8 | 0 | |||
15011 | MNIA | 100 | 0.3750 | 0.3125 | 1.4375 | 0 | |||
15012 | MNIG | 2000 | 0.6875 | 0.3750 | 0.6875 | 0 | |||
15013 | MNIGX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
15014 | MNII | 100 | 0.5000 | 0 | |||||
15015 | MNINX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.20 | 0 |
15016 | MNISX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
15017 | MNLPP | 0 | 0 | ||||||
15018 | MNMCX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 |
15019 | MNMD | 2500 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 32800 |
15020 | MNMM | 4000 | 0.1700 | 0.1250 | 0.2500 | 0 | |||
15021 | MNMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.97 | 3.01 | 1571 |
15022 | MNNS | 0 | 0 | ||||||
15023 | MNNSY | 0 | 0 | ||||||
15024 | MNOC | 0 | 0 | ||||||
15025 | MNP | 500 | 11 5/8 | 0 | |||||
15026 | MNPI | 5000 | 21 7/8 | 21 3/8 | 22 1/4 | 21 3/8 | 21 7/8 | 22 | 221300 |
15027 | MNR | 300 | 33 5/8 | 33 1/2 | 33 3/4 | 0 | |||
15028 | MNRB | 0 | 0 | ||||||
15029 | MNRC | 0 | 0 | ||||||
15030 | MNRCY | 100 | 31 | 31 1/8 | 31 1/4 | 31 | 31 | 31 1/8 | 46200 |
15031 | MNRO | 300 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
15032 | MNRT | 0 | 0 | ||||||
15033 | MNRTA | 500 | 5 7/8 | 5 3/4 | 5 7/8 | 0 | |||
15034 | MNS | 100 | 14 7/8 | 15 | 15 | 14 7/8 | 200 | ||
15035 | MNSCX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 |
15036 | MNSFX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
15037 | MNSGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
15038 | MNSM | 0 | 0 | ||||||
15039 | MNSMX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
15040 | MNSMY | 0 | 0 | ||||||
15041 | MNSN | 0 | 0.0625 | 0.4375 | 0 | ||||
15042 | MNT | 2500 | 6 3/8 | 0 | |||||
15043 | MNTCF | 0 | 0 | ||||||
15044 | MNTGX | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 6.69 | 0 |
15045 | MNTIX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 21.85 | 0 |
15046 | MNTR | 1500 | 22 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 18000 |
15047 | MNTX | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 11800 |
15048 | MNTp | 200 | 9 | 0 | |||||
15049 | MNXC | 0 | 0 | ||||||
15050 | MNY | 700 | 10 1/4 | 10 5/8 | 11 | 0 | |||
15051 | MNYBX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 |
15052 | MNYO | 15000 | 0.0800 | 0.0312 | 0.1200 | 0 | |||
15053 | MO | 3300 | 87 7/8 | 88 1/2 | 88 1/2 | 87 5/8 | 87 1/2 | 88 1/8 | 11300 |
15054 | MOAK | 500 | 6.8750 | 6.5000 | 7.0000 | 0 | |||
15055 | MOB | 100 | 111 3/4 | 111 1/4 | 111 3/4 | 110 3/4 | 111 3/4 | 112 1/8 | 900 |
15056 | MOBAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
15057 | MOBXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.99 | 3.03 | 560 |
15058 | MOCN | 0 | 0 | ||||||
15059 | MOCNF | 700 | 36 1/2 | 36 1/4 | 36 5/8 | 36 1/4 | 36 1/4 | 36 5/8 | 18400 |
15060 | MOCO | 200 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 5/8 | 6700 |
15061 | MOCXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.52 | 5.67 | 9 |
15062 | MOD/E | 13000 | 7/16 | 0 | |||||
15063 | MODAF | 4000 | 1/4 | 0 | |||||
15064 | MODE | 0 | 0 | ||||||
15065 | MODH | 100 | 0.0625 | 0 | |||||
15066 | MODI | 700 | 24 3/4 | 25 | 25 5/8 | 24 3/4 | 24 3/4 | 25 1/4 | 23500 |
15067 | MODL | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | |||
15068 | MODM | 5000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 9/16 | 10000 |
15069 | MODMW | 500 | 3/8 | 3/8 | 1/2 | 0 | |||
15070 | MODMZ | 5000 | 3/32 | 3/32 | 1/8 | 0 | |||
15071 | MODT | 1000 | 3 | 2 5/8 | 3 1/8 | 0 | |||
15072 | MODU | 2800 | 4.0625 | 3.5000 | 4.5000 | 0 | |||
15073 | MOFN | 3000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 3/4 | 5500 |
15074 | MOG | 0 | 0 | ||||||
15075 | MOG.A | 0 | 0 | ||||||
15076 | MOG/A | 900 | 17 | 17 | 17 | 17 | 900 | ||
15077 | MOG/B | 100 | 12 3/8 | 0 | |||||
15078 | MOGA | 0 | 0 | ||||||
15079 | MOGB | 0 | 0 | ||||||
15080 | MOGN | 200 | 5 3/8 | 4 7/8 | 5 3/4 | 4 5/8 | 5 1/4 | 5 3/8 | 98500 |
15081 | MOHK | 600 | 14 3/8 | 14 3/4 | 15 | 14 3/8 | 14 1/2 | 15 | 17800 |
15082 | MOHTX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0 |
15083 | MOHXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.92 | 2.96 | 2593 |
15084 | MOID | 1667 | 0.3008 | 0 | |||||
15085 | MOIL | 12000 | 7 1/8 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 51800 |
15086 | MOIXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.16 | 5.30 | 376 |
15087 | MOKTL | 500 | 20.5000 | 20.5000 | 23.5000 | 0 | |||
15088 | MOL | 400 | 1 3/16 | 0 | |||||
15089 | MOL.A | 0 | 0 | ||||||
15090 | MOL.B | 0 | 0 | ||||||
15091 | MOLTX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.91 | 0 |
15092 | MOLX | 100 | 32 1/4 | 32 1/2 | 32 3/4 | 32 | 32 | 32 1/2 | 32900 |
15093 | MOLXA | 200 | 30 3/4 | 30 3/4 | 31 | 30 1/4 | 30 1/4 | 30 3/4 | 111400 |
15094 | MOM | 0 | 3 | 5 | 0 | ||||
15095 | MOMC | 0 | 0 | ||||||
15096 | MOMGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.20 | 0 |
15097 | MOMHA | 300 | 8.0000 | 0 | |||||
15098 | MOMIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 |
15099 | MOMTX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.83 | 0 |
15100 | MOND | 400 | 26 | 26 1/2 | 27 1/2 | 26 | 26 | 27 | 21300 |
15101 | MONE | 500 | 14 1/8 | 13 3/4 | 14 3/8 | 13 3/4 | 13 7/8 | 14 1/4 | 69100 |
15102 | MONF | 0 | 0 | ||||||
15103 | MONFA | 1000 | 4 15/16 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 4 15/16 | 9000 |
15104 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | |||
15105 | MONM | 500 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | |||
15106 | MONOO | 100 | 87.0000 | 0 | |||||
15107 | MONOP | 500 | 69.0000 | 0 | |||||
15108 | MONTX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 |
15109 | MOOR | 200 | 4.6250 | 4.5000 | 4.6250 | 4.3750 | 4.3750 | 4.6250 | 65400 |
15110 | MOOV | 300 | 13 | 13 | 13 | 12 1/4 | 12 1/2 | 13 | 49100 |
15111 | MOR | 100 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | |||
15112 | MORG | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 10 1/2 | 12 1/2 | 400 |
15113 | MORP | 300 | 17 3/4 | 17 3/4 | 19 | 0 | |||
15114 | MOS | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 42700 |
15115 | MOSH | 10000 | 0.1562 | 0.1350 | 0.1562 | 0.1350 | 0.1350 | 0.1600 | 11000 |
15116 | MOSI | 100 | 24 1/2 | 24 1/2 | 24 15/16 | 24 1/2 | 24 1/2 | 25 1/4 | 5300 |
15117 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
15118 | MOT | 100 | 50 3/8 | 50 5/8 | 50 7/8 | 49 3/4 | 50 1/8 | 50 5/8 | 72100 |
15119 | MOTC | 0 | 0 | ||||||
15120 | MOTFX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
15121 | MOTI | 0 | 0 | ||||||
15122 | MOTL | 0 | 0 | ||||||
15123 | MOTM | 0 | 0 | ||||||
15124 | MOTN | 0 | 0 | ||||||
15125 | MOTO | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 3000 |
15126 | MOTP | 0 | 0 | ||||||
15127 | MOTR | 500 | 6 1/2 | 6 1/2 | 6 3/4 | 0 | |||
15128 | MOTT | 0 | 0 | ||||||
15129 | MOTX | 0 | 0 | ||||||
15130 | MOVE | 300 | 7/8 | 15/16 | 1 1/8 | 0 | |||
15131 | MOVEW | 4400 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 3/8 | 4400 |
15132 | MOVI | 100 | 25 1/2 | 23 5/8 | 25 3/4 | 23 5/8 | 25 | 25 3/4 | 283300 |
15133 | MOVYQ | 0 | 0 | ||||||
15134 | MOXB | 200 | 36 3/4 | 36 3/4 | 39 1/4 | 0 | |||
15135 | MOXM | 0 | 0 | ||||||
15136 | MOXY | 100 | 3 1/4 | 3 1/4 | 3 7/16 | 3 1/4 | 3 1/4 | 3 7/16 | 3400 |
15137 | MOYC | 300 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.7500 | 600 |
15138 | MP | 0 | 0 | ||||||
15139 | MPA | 1000 | 13 1/2 | 0 | |||||
15140 | MPAA | 300 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 7/8 | 2300 |
15141 | MPAC | 4000 | 2 7/8 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 | 10000 |
15142 | MPAD | 2000 | 0.6875 | 0.6875 | 1.2500 | 0 | |||
15143 | MPAT | 0 | 0 | ||||||
15144 | MPBAX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
15145 | MPBK | 100 | 16.8750 | 15.6250 | 17.0000 | 0 | |||
15146 | MPC | 100 | 2 | 2 | 2 | 2 | 2 | 2 1/16 | 100 |
15147 | MPCE | 3000 | 0.0700 | 0.0700 | 0.3000 | 0 | |||
15148 | MPCP | 500 | 1.2500 | 1.3750 | 3.0625 | 0 | |||
15149 | MPCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.45 | 5.60 | 469 |
15150 | MPD | 1500 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1500 | ||
15151 | MPDI | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 3/4 | 200 |
15152 | MPE | 0 | 1799.67 | 1799.67 | 1799.67 | 1799.67 | 0 | ||
15153 | MPEGX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 |
15154 | MPEN | 1500 | 34.0000 | 0 | |||||
15155 | MPEQX | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
15156 | MPET | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/32 | 2 1/32 | 2 1/16 | 8900 |
15157 | MPF | 1200 | 7/8 | 1 | 1 5/16 | 0 | |||
15158 | MPFC | 500 | 23 | 22 3/8 | 23 | 22 3/8 | 22 1/4 | 23 | 1700 |
15159 | MPFDX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
15160 | MPFIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
15161 | MPFT | 2000 | 0.0625 | 0.0625 | 0.5625 | 0 | |||
15162 | MPFp | 200 | 3 15/16 | 0 | |||||
15163 | MPG | 2100 | 15/16 | 0 | |||||
15164 | MPGBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
15165 | MPGFX | 0 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0 |
15166 | MPGRX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 |
15167 | MPGp | 3200 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3200 | ||
15168 | MPH | 1000 | 1 15/16 | 0 | |||||
15169 | MPHO | 10000 | 0.0156 | 0 | |||||
15170 | MPHYX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 |
15171 | MPHp | 3000 | 5 | 0 | |||||
15172 | MPI | 100 | 1 1/8 | 0 | |||||
15173 | MPIEX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
15174 | MPIFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
15175 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | |||
15176 | MPIX | 3000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 5300 |
15177 | MPIpA | 1500 | 2 | 0 | |||||
15178 | MPL | 100 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 1/4 | 100 |
15179 | MPLDX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
15180 | MPLE | 0 | 0 | ||||||
15181 | MPLEL | 1400 | 55.0000 | 0 | |||||
15182 | MPLEM | 800 | 51.5000 | 0 | |||||
15183 | MPLEN | 200 | 45.7500 | 0 | |||||
15184 | MPLN | 100 | 40.0000 | 0 | |||||
15185 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | |||
15186 | MPLpA | 200 | 68 1/2 | 0 | |||||
15187 | MPLpB | 200 | 99 | 99 | 99 | 99 | 200 | ||
15188 | MPM | 2500 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 2500 | ||
15189 | MPM.W | 0 | 0 | ||||||
15190 | MPM/WS | 12600 | 5/16 | 0 | |||||
15191 | MPMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
15192 | MPMFX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
15193 | MPML | 2000 | 3/4 | 3/4 | 7/8 | 0 | |||
15194 | MPMT | 0 | 0 | ||||||
15195 | MPMTS | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 1000 |
15196 | MPMp | 400 | 10 3/8 | 0 | |||||
15197 | MPN | 0 | 0 | ||||||
15198 | MPNA | 0 | 0 | ||||||
15199 | MPNpA | 200 | 56 1/2 | 0 | |||||
15200 | MPNpC | 90 | 63 1/2 | 62 | 65 3/8 | 0 | |||
15201 | MPPI | 5000 | 0.1500 | 0.1200 | 0.1500 | 0 | |||
15202 | MPPIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
15203 | MPR | 300 | 14 3/8 | 13 3/4 | 14 1/4 | 0 | |||
15204 | MPRDX | 0 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | 0 |
15205 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | |||
15206 | MPROW | 300 | 0.0100 | 0 | |||||
15207 | MPRWP | 100 | 66.1250 | 0 | |||||
15208 | MPS | 2000 | 2 7/8 | 5 3/8 | 5 3/4 | 0 | |||
15209 | MPSCX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
15210 | MPSEX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
15211 | MPSFX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
15212 | MPSI | 500 | 6 1/4 | 5 | 6 1/4 | 0 | |||
15213 | MPSPX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
15214 | MPT | 1000 | 11 3/8 | 10 7/8 | 11 1/4 | 0 | |||
15215 | MPTB | 0 | 0 | ||||||
15216 | MPTBS | 2500 | 2 1/8 | 2 1/16 | 2 1/8 | 2 | 2 | 2 1/2 | 17600 |
15217 | MPTI | 200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0200 | 0.0800 | 200 |
15218 | MPTR | 7500 | 29 | 29 1/4 | 29 1/4 | 28 49/64 | 28 3/4 | 29 1/8 | 106800 |
15219 | MPTV | 10000 | 3/16 | 3/16 | 3/16 | 11/64 | 5/32 | 3/16 | 93300 |
15220 | MPV | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/4 | 1000 |
15221 | MPVLX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
15222 | MPpA | 500 | 25 | 0 | |||||
15223 | MPpB | 600 | 23 | 0 | |||||
15224 | MPpC | 71500 | 24 45/64 | 0 | |||||
15225 | MQGAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.36 | 0 |
15226 | MQIAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.30 | 0 |
15227 | MQIFX | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
15228 | MQLAX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.28 | 0 |
15229 | MQLBX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
15230 | MQLFX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.41 | 0 |
15231 | MQRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.88 | 5.00 | 3411 |
15232 | MQT | 5000 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | |||
15233 | MQTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08 | 5.21 | 5617 |
15234 | MQUAX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.23 | 0 |
15235 | MQURX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 |
15236 | MQVAX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.27 | 0 |
15237 | MQY | 1000 | 12 7/8 | 12 5/8 | 13 | 0 | |||
15238 | MR | 700 | 9/16 | 5/8 | 5/8 | 9/16 | 1200 | ||
15239 | MRA | 20 | 9 3/8 | 9 5/8 | 10 1/4 | 0 | |||
15240 | MRAD | 12500 | 0.5625 | 0.5000 | 0.8125 | 0 | |||
15241 | MRAG | 0 | 0 | ||||||
15242 | MRAXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.17 | 5.30 | 73133 |
15243 | MRAY | 20000 | 0.0700 | 0.0800 | 0.0800 | 0.0700 | 0.0625 | 0.0800 | 44600 |
15244 | MRBK | 100 | 27 3/8 | 27 1/2 | 27 1/2 | 27 1/8 | 27 1/8 | 27 3/8 | 11300 |
15245 | MRBL | 400 | 17 3/4 | 0 | |||||
15246 | MRCAX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.09 | 0 |
15247 | MRCF | 1200 | 4 3/4 | 3 3/4 | 4 3/4 | 0 | |||
15248 | MRCI | 0 | 0 | ||||||
15249 | MRCM | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.7500 | 5200 |
15250 | MRCO | 3000 | 1 7/32 | 1 7/32 | 1 7/32 | 1 7/32 | 1 3/16 | 1 1/4 | 5000 |
15251 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | |||
15252 | MRCOP | 4000 | 4 1/32 | 3 15/16 | 4 1/4 | 0 | |||
15253 | MRCOZ | 8200 | 9/32 | 9/32 | 3/8 | 0 | |||
15254 | MRCY | 100 | 46 1/2 | 46 1/2 | 47 1/4 | 46 1/2 | 46 1/2 | 47 1/4 | 17300 |
15255 | MRDN | 100 | 44 1/4 | 44 3/4 | 44 3/4 | 44 1/4 | 44 1/4 | 44 5/8 | 156400 |
15256 | MRDV | 0 | 0.0050 | 0.1000 | 0 | ||||
15257 | MRE | 300 | 11 3/4 | 11 | 11 3/4 | 0 | |||
15258 | MREIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
15259 | MRES | 2500 | 0.1000 | 0.0937 | 0.2187 | 0 | |||
15260 | MRET | 1500 | 9 1/2 | 9 1/2 | 11 | 0 | |||
15261 | MRF | 1900 | 8 7/8 | 8 1/2 | 9 1/4 | 0 | |||
15262 | MRGA | 100 | 35.5000 | 0 | |||||
15263 | MRGIX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
15264 | MRGO | 500 | 3 3/4 | 3 3/8 | 4 1/8 | 0 | |||
15265 | MRGX | 200 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 200 |
15266 | MRHI | 10000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0150 | 0.0300 | 10000 |
15267 | MRI/A | 200 | 7 15/16 | 0 | |||||
15268 | MRI/B | 100 | 7 1/2 | 7 5/8 | 8 | 0 | |||
15269 | MRIA | 0 | 0 | ||||||
15270 | MRIFX | 0 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0 |
15271 | MRII | 200 | 5 | 5 1/8 | 5 1/8 | 4 5/8 | 4 5/8 | 5 1/8 | 4200 |
15272 | MRIS | 300 | 24 7/8 | 24 7/8 | 25 1/8 | 24 7/8 | 24 7/8 | 25 1/8 | 22300 |
15273 | MRISX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
15274 | MRITP | 10000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
15275 | MRIX | 2400 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | |||
15276 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | |||
15277 | MRIXZ | 900 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 1800 |
15278 | MRJY | 1000 | 2 1/8 | 2 1/8 | 3 | 0 | |||
15279 | MRK | 100 | 61 7/8 | 61 1/2 | 62 | 61 1/8 | 61 5/8 | 61 3/4 | 9900 |
15280 | MRKH | 0 | 0 | ||||||
15281 | MRKR | 100 | 11 7/8 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 600 |
15282 | MRKS | 0 | 0 | ||||||
15283 | MRKSF | 0 | 0 | ||||||
15284 | MRLL | 500 | 15 | 15 | 15 1/4 | 15 | 14 3/4 | 15 1/2 | 8700 |
15285 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | |||
15286 | MRM | 400 | 9 7/8 | 0 | |||||
15287 | MRMD | 20000 | 0.0100 | 0 | |||||
15288 | MRMDQ | 500 | 0.0100 | 0 | |||||
15289 | MRMSX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
15290 | MRMY | 3000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 3000 |
15291 | MRN | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 | 4 1/4 | 800 |
15292 | MRNC | 0 | 0 | ||||||
15293 | MRNCZ | 100 | 31 1/2 | 26 1/2 | 32 | 0 | |||
15294 | MRNL | 0 | 0 | ||||||
15295 | MRNR | 300 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 1/4 | 143600 |
15296 | MRO | 1000 | 19 5/8 | 19 3/4 | 19 3/4 | 19 5/8 | 19 5/8 | 19 7/8 | 11300 |
15297 | MROC | 100 | 5 1/4 | 4 5/8 | 5 1/4 | 0 | |||
15298 | MROE | 1000 | 9.0000 | 8.5000 | 9.0000 | 8.5000 | 2000 | ||
15299 | MRQE | 325000 | 0.0050 | 0.0030 | 0.0100 | 0 | |||
15300 | MRR | 1000 | 9 | 0 | |||||
15301 | MRRS | 0 | 0 | ||||||
15302 | MRRW | 100 | 13 3/4 | 13 3/8 | 13 3/4 | 13 1/64 | 13 1/8 | 13 3/4 | 34500 |
15303 | MRRXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 5.32 | 5.46 | 89104 |
15304 | MRSA | 100 | 16 1/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 300 |
15305 | MRSH | 100 | 0.0100 | 0 | |||||
15306 | MRSI | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/16 | 3 5/8 | 33000 |
15307 | MRSP | 300 | 0.0100 | 0 | |||||
15308 | MRTA | 400 | 9 | 8 7/8 | 9 3/8 | 0 | |||
15309 | MRTI | 1000 | 0.9687 | 1.0312 | 1.0312 | 0.9062 | 0.8750 | 0.9687 | 31000 |
15310 | MRTK | 1000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
15311 | MRTN | 100 | 15 1/4 | 15 1/4 | 16 1/2 | 0 | |||
15312 | MRTw | 0 | 10 | 10 1/2 | 0 | ||||
15313 | MRU.A | 0 | 0 | ||||||
15314 | MRV | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 200 |
15315 | MRVC | 2500 | 28 | 28 1/8 | 28 3/8 | 27 5/16 | 27 5/8 | 28 1/8 | 101700 |
15316 | MRVEX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
15317 | MRW | 0 | 0 | ||||||
15318 | MRWY | 100 | 11.0000 | 11.0000 | 18.0000 | 0 | |||
15319 | MRY | 9400 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/8 | 12100 |
15320 | MRYp | 200 | 30 3/4 | 0 | |||||
15321 | MRYpC | 100 | 27 3/8 | 0 | |||||
15322 | MS | 300 | 80 5/8 | 80 5/8 | 81 5/8 | 0 | |||
15323 | MS.A | 0 | 0 | ||||||
15324 | MS.B | 0 | 0 | ||||||
15325 | MSA | 300 | 26 3/4 | 26 | 26 1/2 | 0 | |||
15326 | MSAAX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.60 | 0 |
15327 | MSAC | 200 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
15328 | MSACX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
15329 | MSADY | 2000 | 5 1/8 | 5 | 5 3/8 | 0 | |||
15330 | MSAEX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
15331 | MSAGX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
15332 | MSAVX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.90 | 0 |
15333 | MSB | 200 | 3 3/4 | 2 | 2 1/8 | 0 | |||
15334 | MSBAX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0 |
15335 | MSBB | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/4 | 7500 |
15336 | MSBC | 1200 | 26 7/8 | 26 3/4 | 27 | 26 3/4 | 26 1/4 | 27 1/4 | 1900 |
15337 | MSBF | 200 | 18 1/2 | 18 | 19 | 0 | |||
15338 | MSBFX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 |
15339 | MSBH | 0 | 0 | ||||||
15340 | MSBHY | 0 | 0 | ||||||
15341 | MSBK | 1000 | 6 1/4 | 6 1/4 | 6 1/2 | 6 | 6 1/4 | 6 1/2 | 17300 |
15342 | MSC | 300 | 14 3/8 | 13 7/8 | 14 1/4 | 0 | |||
15343 | MSCA | 1000 | 19 11/16 | 19 1/2 | 19 11/16 | 19 1/2 | 19 1/4 | 19 3/4 | 9200 |
15344 | MSCAX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 |
15345 | MSCC | 10000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 1/4 | 8 3/8 | 159400 |
15346 | MSCDX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
15347 | MSCFX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.77 | 0 |
15348 | MSCI | 0 | 0 | ||||||
15349 | MSCM | 1000 | 8 5/8 | 8 1/8 | 8 5/8 | 7 7/8 | 8 3/8 | 8 5/8 | 98500 |
15350 | MSD | 500 | 13 | 12 3/4 | 13 3/8 | 0 | |||
15351 | MSDRX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
15352 | MSDX | 100 | 19 1/4 | 18 1/2 | 19 1/4 | 0 | |||
15353 | MSE | 100 | 26 | 26 | 26 | 26 | 100 | ||
15354 | MSEA | 400 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/2 | 12 7/8 | 13900 |
15355 | MSEAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.79 | 0 |
15356 | MSEBX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
15357 | MSEC | 300 | 1.5000 | 0 | |||||
15358 | MSEEX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 |
15359 | MSEGX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.88 | 0 |
15360 | MSEIX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.03 | 0 |
15361 | MSEL | 1000 | 5 1/8 | 5 1/8 | 5 1/4 | 4 7/8 | 5 | 5 1/8 | 412300 |
15362 | MSEMX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0 |
15363 | MSEQX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
15364 | MSET | 3000 | 3.1875 | 3.3437 | 3.3437 | 3.1562 | 3.1875 | 3.2500 | 18300 |
15365 | MSEW | 0 | 0 | ||||||
15366 | MSEWY | 0 | 0 | ||||||
15367 | MSEX | 200 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 5200 |
15368 | MSF | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 1/8 | 200 |
15369 | MSFAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.69 | 0 |
15370 | MSFCX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
15371 | MSFI | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 5100 |
15372 | MSFIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
15373 | MSFRX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.92 | 0 |
15374 | MSFT | 200 | 85 3/8 | 83 1/2 | 85 5/8 | 83 1/8 | 85 | 85 1/4 | 4583200 |
15375 | MSGAX | 0 | 13.75 | 13.75 | 14.44 | 0 | |||
15376 | MSGCX | 0 | 13.56 | 13.56 | 13.56 | 0 | |||
15377 | MSGEX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
15378 | MSGFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
15379 | MSGPX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
15380 | MSH | 0 | 297.77 | 285.76 | 298.55 | 285.76 | 0 | ||
15381 | MSHBX | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0 |
15382 | MSHE | 2000 | 1.5000 | 1.1250 | 1.5000 | 0 | |||
15383 | MSHIX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 6.06 | 0 |
15384 | MSHN | 0 | 0 | ||||||
15385 | MSHS | 5000 | 0.0200 | 0 | |||||
15386 | MSHTX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.54 | 0 |
15387 | MSHYX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
15388 | MSI | 200 | 3/8 | 0 | |||||
15389 | MSIBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
15390 | MSIE | 10000 | 0.7700 | 0.7700 | 1.0625 | 0 | |||
15391 | MSIEX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
15392 | MSIFX | 0 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0 |
15393 | MSIGX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 27.61 | 0 |
15394 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | |||
15395 | MSINX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
15396 | MSIQX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 |
15397 | MSISX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 |
15398 | MSIVX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 |
15399 | MSIX | 200 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 1/8 | 7 1/2 | 3500 |
15400 | MSIZ | 200 | 0.0010 | 0 | |||||
15401 | MSJEX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
15402 | MSK | 200 | 10 5/8 | 10 1/4 | 11 | 0 | |||
15403 | MSKA | 0 | 0 | ||||||
15404 | MSL | 500 | 19 1/8 | 0 | |||||
15405 | MSLAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 |
15406 | MSLCX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
15407 | MSLD | 2000 | 14 1/8 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 14500 |
15408 | MSLp | 200 | 17 1/4 | 0 | |||||
15409 | MSM | 800 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1600 | ||
15410 | MSMAX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.13 | 0 |
15411 | MSMBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
15412 | MSMO | 0 | 0 | ||||||
15413 | MSMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.17 | 5.30 | 8744 |
15414 | MSN | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 98700 | ||
15415 | MSNAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 |
15416 | MSNCW | 0 | 0 | ||||||
15417 | MSNCX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.42 | 0 |
15418 | MSNPW | 0 | 0 | ||||||
15419 | MSNS | 1000 | 27 1/8 | 26 1/2 | 27 3/8 | 26 1/2 | 27 | 27 1/8 | 302600 |
15420 | MSNYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 |
15421 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | |||
15422 | MSOF | 7000 | 0.2812 | 0.2812 | 0.3125 | 0 | |||
15423 | MSOL | 100 | 0.0001 | 0 | |||||
15424 | MSON | 1000 | 13/16 | 25/32 | 7/8 | 0 | |||
15425 | MSONW | 800 | 1/32 | 1/32 | 1/8 | 0 | |||
15426 | MSOXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.96 | 3.00 | 2965 |
15427 | MSP | 100 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 20400 | ||
15428 | MSPO | 500 | 6 3/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 26200 |
15429 | MSPWO | 100 | 99.0000 | 0 | |||||
15430 | MSPWP | 2900 | 95.5000 | 0 | |||||
15431 | MSQC | 0 | 0 | ||||||
15432 | MSR | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 500 | ||
15433 | MSRAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 |
15434 | MSRCX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
15435 | MSRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.72 | 4.83 | 181 |
15436 | MSS | 400 | 4 1/2 | 0 | |||||
15437 | MSSCX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.77 | 0 |
15438 | MSSEL | 0 | 0 | ||||||
15439 | MSSEN | 200 | 70.7500 | 70.7500 | 70.7500 | 70.7500 | 200 | ||
15440 | MSSIX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.75 | 0 |
15441 | MSSN | 2500 | 0.5000 | 0.3750 | 1.0000 | 0 | |||
15442 | MSSVX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 |
15443 | MST | 100 | 46 3/4 | 45 5/8 | 46 1/8 | 0 | |||
15444 | MSTAX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.35 | 0 |
15445 | MSTDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
15446 | MSTFX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.14 | 0 |
15447 | MSTG | 500 | 6 | 5 1/4 | 6 | 5 1/4 | 5 1/2 | 6 | 5200 |
15448 | MSTI | 2500 | 1.1250 | 0.9375 | 1.3750 | 0 | |||
15449 | MSTNX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 |
15450 | MSTR | 100 | 7 7/8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 117500 |
15451 | MSTS | 2000 | 15.5000 | 0 | |||||
15452 | MSTTX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
15453 | MSU | 3000 | 25 1/4 | 25 1/8 | 25 3/8 | 25 1/8 | 13000 | ||
15454 | MSUSX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
15455 | MSV | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 300 | ||
15456 | MSVAX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.12 | 0 |
15457 | MSVC | 0 | 0 | ||||||
15458 | MSVCX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
15459 | MSW | 100 | 5 | 0 | |||||
15460 | MSWAX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.88 | 0 |
15461 | MSWBX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
15462 | MSWCX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
15463 | MSX | 700 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | |||
15464 | MSX.A | 0 | 0 | ||||||
15465 | MSXp | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 30300 |
15466 | MSY | 500 | 13 | 12 3/4 | 13 1/4 | 0 | |||
15467 | MSYS | 3700 | 1/2 | 7/16 | 17/32 | 7/16 | 7/16 | 17/32 | 9400 |
15468 | MSYSZ | 3000 | 1/32 | 1/32 | 1/16 | 0 | |||
15469 | MSZ | 300 | 25 3/8 | 25 1/4 | 25 3/8 | 25 | 2400 | ||
15470 | MSp | 200 | 25 3/4 | 0 | |||||
15471 | MSpB | 1200 | 26 | 26 | 26 | 26 | 1200 | ||
15472 | MSpC | 200 | 26 | 0 | |||||
15473 | MSpD | 10000 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 11000 | ||
15474 | MSw | 0 | 0 | ||||||
15475 | MT | 100 | 35 | 35 | 35 | 35 | 34 7/8 | 35 3/8 | 100 |
15476 | MTASX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
15477 | MTAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.77 | 2.81 | 88 |
15478 | MTBAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.42 | 0 |
15479 | MTBCX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
15480 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
15481 | MTC | 100 | 119 3/4 | 120 1/2 | 120 1/2 | 119 3/4 | 118 3/8 | 118 7/8 | 400 |
15482 | MTCC | 200 | 4 3/8 | 4 | 4 3/4 | 0 | |||
15483 | MTCH | 2000 | 0.0300 | 0.0100 | 0.0250 | 0 | |||
15484 | MTCI | 4000 | 29/32 | 7/8 | 29/32 | 7/8 | 7/8 | 29/32 | 30900 |
15485 | MTE/U | 0 | 0 | ||||||
15486 | MTE/WS | 0 | 1/4 | 3/4 | 0 | ||||
15487 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | |||
15488 | MTEBX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
15489 | MTEC | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 11 | 3100 |
15490 | MTECL | 0 | 0 | ||||||
15491 | MTEDM | 500 | 59.5000 | 0 | |||||
15492 | MTEK | 18000 | 0.1875 | 0.1250 | 0.3750 | 0 | |||
15493 | MTEL | 300 | 20 3/8 | 20 1/2 | 20 7/8 | 20 1/8 | 20 1/8 | 20 3/8 | 397900 |
15494 | MTEN | 1300 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.1875 | 2600 |
15495 | MTEPX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.59 | 0 |
15496 | MTFI | 100 | 0.5000 | 0 | |||||
15497 | MTFIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.63 | 0 |
15498 | MTFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.40 | 2.43 | 157 |
15499 | MTG | 100 | 51 1/4 | 52 3/8 | 53 1/8 | 0 | |||
15500 | MTGH | 0 | 0 | ||||||
15501 | MTGI | 0 | 0 | ||||||
15502 | MTGVX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
15503 | MTGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.78 | 4.90 | 2141 |
15504 | MTGYQ | 1500 | 0.0300 | 0.0030 | 0.0100 | 0 | |||
15505 | MTH | 0 | 0 | ||||||
15506 | MTH.B | 0 | 0 | ||||||
15507 | MTHI | 0 | 0 | ||||||
15508 | MTI | 200 | 13 3/8 | 13 5/8 | 14 | 0 | |||
15509 | MTIC | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 20800 |
15510 | MTIK | 15000 | 3 5/8 | 3 1/4 | 3 5/8 | 0 | |||
15511 | MTIN | 1000 | 8 15/16 | 8 1/2 | 8 15/16 | 8 1/2 | 8 1/2 | 9 1/2 | 2000 |
15512 | MTIX | 100 | 0.6875 | 0.6250 | 0.9375 | 0 | |||
15513 | MTIXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.45 | 5.60 | 5547 |
15514 | MTKXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.87 | 2.91 | 2285 |
15515 | MTL | 500 | 44 1/2 | 42 1/2 | 42 7/8 | 0 | |||
15516 | MTLC | 1900 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 9/16 | 4 3/4 | 77700 |
15517 | MTLFX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.81 | 0 |
15518 | MTLG | 400 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 800 |
15519 | MTLI | 800 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 1000 |
15520 | MTLP | 0 | 0 | ||||||
15521 | MTLS | 0 | 0 | ||||||
15522 | MTM | 500 | 3 1/4 | 3 5/8 | 5 | 0 | |||
15523 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | |||
15524 | MTMC | 300 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 5 | 5 1/8 | 7300 |
15525 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | |||
15526 | MTMI | 500 | 8 1/2 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 19100 |
15527 | MTMIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.72 | 0 |
15528 | MTMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.67 | 3.74 | 1138 |
15529 | MTMu | 0 | 0 | ||||||
15530 | MTOR | 2000 | 1.3125 | 1.2812 | 1.3750 | 1.2500 | 1.3125 | 1.4375 | 237000 |
15531 | MTOXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.26 | 5.20 | 816 |
15532 | MTP | 100 | 22 1/8 | 22 1/4 | 22 1/4 | 22 1/8 | 22 1/8 | 22 1/4 | 1100 |
15533 | MTPK | 0 | 0 | ||||||
15534 | MTPWN | 200 | 56.1250 | 0 | |||||
15535 | MTPWO | 300 | 25.3750 | 25.3750 | 25.3750 | 25.3750 | 300 | ||
15536 | MTPWP | 100 | 83.5000 | 0 | |||||
15537 | MTPX | 3000 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
15538 | MTQI | 100 | 76.5000 | 0 | |||||
15539 | MTR | 400 | 39 7/8 | 38 7/8 | 40 1/8 | 0 | |||
15540 | MTRA | 500 | 15 7/8 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 28300 |
15541 | MTRAX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.74 | 0 |
15542 | MTRBX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |
15543 | MTRCX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
15544 | MTREX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.18 | 0 |
15545 | MTRN | 100 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 1800 |
15546 | MTRO | 5000 | 7/8 | 3/4 | 1 1/16 | 0 | |||
15547 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | |||
15548 | MTRT | 2000 | 0.2500 | 0.1562 | 0.2500 | 0 | |||
15549 | MTRX | 190000 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 4 | 4 5/16 | 190000 |
15550 | MTS | 300 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 500 | ||
15551 | MTSC | 900 | 29 1/2 | 29 7/8 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 6400 |
15552 | MTSI | 100 | 13 1/8 | 13 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/4 | 31000 |
15553 | MTSN | 600 | 15 | 15 1/2 | 15 1/2 | 13 1/2 | 13 1/2 | 15 1/2 | 36900 |
15554 | MTSR | 2000 | 0.0001 | 0 | |||||
15555 | MTST | 5000 | 11 1/8 | 10 3/4 | 11 31/64 | 10 3/4 | 10 3/4 | 11 1/2 | 65800 |
15556 | MTT | 0 | 0 | ||||||
15557 | MTTB | 400 | 11.0000 | 10.0000 | 10.7500 | 0 | |||
15558 | MTTL | 100 | 9.0000 | 0 | |||||
15559 | MTTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.12 | 5.25 | 2834 |
15560 | MTTpC | 100 | 50 | 0 | |||||
15561 | MTTpZ | 1000 | 26 1/2 | 0 | |||||
15562 | MTU | 200 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
15563 | MTUC | 1200 | 13.1250 | 13.0000 | 13.8750 | 0 | |||
15564 | MTV | 0 | 0 | ||||||
15565 | MTVN | 0 | 0 | ||||||
15566 | MTW | 200 | 30 1/2 | 29 3/4 | 30 1/4 | 0 | |||
15567 | MTWN | 3700 | 38 5/8 | 38 1/4 | 39 | 38 1/4 | 38 1/4 | 39 | 6700 |
15568 | MTWO | 500 | 8 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 19400 |
15569 | MTX | 600 | 36 5/8 | 35 5/8 | 36 1/4 | 0 | |||
15570 | MTXI | 1000 | 0.1300 | 0.1300 | 0.1800 | 0 | |||
15571 | MTY | 1000 | 1 3/8 | 0 | |||||
15572 | MTYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.02 | 3.06 | 285 |
15573 | MU | 100 | 37 1/4 | 37 3/8 | 37 3/4 | 36 | 36 3/4 | 37 5/8 | 11200 |
15574 | MUA | 200 | 12 5/8 | 12 3/8 | 12 5/8 | 0 | |||
15575 | MUAAX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 13.05 | 0 |
15576 | MUAKX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
15577 | MUAXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.69 | 4.79 | 17 |
15578 | MUAYX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
15579 | MUBAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.92 | 0 |
15580 | MUBFX | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 20.03 | 0 |
15581 | MUBKX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
15582 | MUBYX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
15583 | MUCAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.36 | 0 |
15584 | MUCKX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
15585 | MUCP | 500 | 1.8125 | 1.7812 | 1.8437 | 1.7500 | 1.6875 | 1.8125 | 191400 |
15586 | MUCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.12 | 3.17 | 4812 |
15587 | MUCYX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
15588 | MUDK | 0 | 0 | ||||||
15589 | MUEI | 1000 | 10 3/4 | 10 1/2 | 10 7/8 | 10 3/8 | 10 5/8 | 10 3/4 | 120800 |
15590 | MUEL | 500 | 33 1/4 | 32 | 33 1/4 | 32 | 32 | 34 1/2 | 800 |
15591 | MUFAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.09 | 0 |
15592 | MUFKX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
15593 | MUFYX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
15594 | MUGAX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 13.05 | 0 |
15595 | MUGKX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
15596 | MUGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.20 | 5.34 | 1048 |
15597 | MUGYX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
15598 | MUHC | 1000 | 0.1000 | 0 | |||||
15599 | MUHLX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 |
15600 | MUIAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.20 | 0 |
15601 | MUIBX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.10 | 0 |
15602 | MUIFX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.87 | 0 |
15603 | MUIGX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.57 | 0 |
15604 | MUIKX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 |
15605 | MUIYX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 |
15606 | MUKA | 0 | 0 | ||||||
15607 | MUKXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.79 | 4.90 | 675 |
15608 | MUKpA | 1600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 17700 | ||
15609 | MUL | 200 | 23 3/8 | 22 3/4 | 23 1/8 | 0 | |||
15610 | MULAX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.55 | 0 |
15611 | MULKX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 |
15612 | MULT | 9000 | 0.0800 | 0.0800 | 0.1000 | 0 | |||
15613 | MULTZ | 0 | 0 | ||||||
15614 | MULYX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 |
15615 | MUMAX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.03 | 0 |
15616 | MUMKX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
15617 | MUMYX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
15618 | MUN | 1700 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 7/8 | 1700 |
15619 | MUNIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.22 | 0 |
15620 | MUNKX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
15621 | MUNXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.31 | 3.36 | 3013 |
15622 | MUNYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
15623 | MUO | 1900 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | |||
15624 | MUR | 100 | 41 1/2 | 41 3/4 | 42 3/8 | 0 | |||
15625 | MURX | 0 | 0 | ||||||
15626 | MURXF | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/8 | 1000 |
15627 | MUSE | 600 | 2.1250 | 1.9687 | 2.3750 | 1.9687 | 2.1250 | 2.2500 | 57900 |
15628 | MUSEX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
15629 | MUSGX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
15630 | MUSKX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
15631 | MUSO | 10000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
15632 | MUSXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.26 | 4.35 | 319 |
15633 | MUSYX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
15634 | MUTAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 |
15635 | MUTHX | 0 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0 |
15636 | MUTKX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
15637 | MUTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.18 | 5.32 | 863 |
15638 | MUTYX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
15639 | MUUKX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
15640 | MUUYX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
15641 | MUVYX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
15642 | MUXAX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.84 | 0 |
15643 | MUXKX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
15644 | MUXYX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 |
15645 | MUY | 500 | 23 7/8 | 0 | |||||
15646 | MUYXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.94 | 5.05 | 2918 |
15647 | MUZ | 0 | 0 | ||||||
15648 | MUZC | 0 | 0 | ||||||
15649 | MUZI | 0 | 0 | ||||||
15650 | MUZN | 0 | 0 | ||||||
15651 | MUZT | 0 | 0 | ||||||
15652 | MVAAX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 18.98 | 0 |
15653 | MVAT | 700 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 | 700 |
15654 | MVBI | 1000 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 25 1/4 | 27 | 6000 |
15655 | MVC | 4300 | 12 5/8 | 0 | |||||
15656 | MVCO | 2500 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | |||
15657 | MVCOW | 2000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
15658 | MVEDX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
15659 | MVF | 1500 | 9 | 9 | 9 1/16 | 0 | |||
15660 | MVH | 0 | 313.99 | 0 | |||||
15661 | MVII | 300 | 17 1/8 | 17 1/4 | 17 1/4 | 17 1/8 | 16 7/8 | 17 1/4 | 800 |
15662 | MVIN | 0 | 0 | ||||||
15663 | MVIX | 2300 | 0.0004 | 0 | |||||
15664 | MVJ | 1000 | 12 1/8 | 0 | |||||
15665 | MVL | 100 | 13 1/8 | 12 1/2 | 13 | 0 | |||
15666 | MVL.W | 0 | 0 | ||||||
15667 | MVL/WS | 200 | 3 3/4 | 0 | |||||
15668 | MVLBX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
15669 | MVLFX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.95 | 0 |
15670 | MVLp | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | ||
15671 | MVM | 2000 | 12 1/4 | 0 | |||||
15672 | MVP | 1000 | 11 3/4 | 0 | |||||
15673 | MVS | 3200 | 12 1/4 | 0 | |||||
15674 | MVSI | 800 | 5 | 5 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 38800 |
15675 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | |||
15676 | MVSIW | 3400 | 2 9/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 24900 |
15677 | MVSN | 3000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 1.2500 | 3000 |
15678 | MVT | 1000 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
15679 | MVTV | 2000 | 5/32 | 5/32 | 3/16 | 0 | |||
15680 | MVTVL | 300 | 11/16 | 11/16 | 1 1/4 | 0 | |||
15681 | MVY | 400 | 12 | 12 | 12 | 12 | 400 | ||
15682 | MWAAX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 17.66 | 0 |
15683 | MWABX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 |
15684 | MWAR | 0 | 0 | ||||||
15685 | MWAV | 100 | 6 1/4 | 6 1/4 | 7 1/2 | 0 | |||
15686 | MWBI | 100 | 25 7/8 | 25 3/4 | 27 1/2 | 0 | |||
15687 | MWCp | 0 | 1/8 | 3/8 | 0 | ||||
15688 | MWDS | 1000 | 2 1/8 | 2 | 2 1/2 | 0 | |||
15689 | MWDSW | 2200 | 1/8 | 1/8 | 3/8 | 0 | |||
15690 | MWEBX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
15691 | MWEC | 900 | 0.0312 | 0.0312 | 0.0750 | 0 | |||
15692 | MWEFX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 17.33 | 0 |
15693 | MWEX | 7000 | 0.0700 | 0.0700 | 0.1200 | 0 | |||
15694 | MWFD | 300 | 21 | 19 1/2 | 21 1/2 | 0 | |||
15695 | MWFIX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
15696 | MWFS | 100 | 21.0000 | 0 | |||||
15697 | MWGBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
15698 | MWGP | 100 | 14 | 15 | 15 | 14 | 14 | 15 | 900 |
15699 | MWGTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 |
15700 | MWGXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.93 | 2.97 | 298 |
15701 | MWHS | 100 | 36 5/8 | 38 1/4 | 38 1/4 | 35 3/4 | 36 1/2 | 37 | 559200 |
15702 | MWK | 1800 | 8 | 7 1/8 | 7 5/8 | 0 | |||
15703 | MWKG | 0 | 0 | ||||||
15704 | MWKGF | 0 | 0 | ||||||
15705 | MWKSF | 0 | 0 | ||||||
15706 | MWLMX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.29 | 0 |
15707 | MWOBX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 |
15708 | MWOCX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
15709 | MWOFX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 17.89 | 0 |
15710 | MWPSL | 800 | 53.7500 | 48.7500 | 53.7500 | 48.7500 | 1600 | ||
15711 | MWPSM | 800 | 46.8750 | 46.8750 | 46.8750 | 46.8750 | 1600 | ||
15712 | MWPSP | 100 | 59.0000 | 0 | |||||
15713 | MWRK | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 100 |
15714 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | |||
15715 | MWT | 1000 | 14 3/4 | 14 1/4 | 14 5/8 | 0 | |||
15716 | MWTAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.72 | 0 |
15717 | MWTC | 400 | 1.7500 | 1.7500 | 4.5000 | 0 | |||
15718 | MWTI | 38000 | 0.0010 | 0 | |||||
15719 | MWVL | 300 | 0.0100 | 0 | |||||
15720 | MWW | 0 | 0 | ||||||
15721 | MX | 100 | 28 3/4 | 28 | 28 1/2 | 0 | |||
15722 | MXA | 6700 | 12 3/4 | 0 | |||||
15723 | MXAM | 5500 | 0.1500 | 0.1250 | 0.3750 | 0 | |||
15724 | MXC | 500 | 4 1/8 | 0 | |||||
15725 | MXCM | 5000 | 0.0625 | 0.0100 | 0.0500 | 0 | |||
15726 | MXD | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | ||
15727 | MXE | 1700 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 4700 |
15728 | MXF | 500 | 15 1/8 | 15 | 15 1/4 | 15 | 14 3/4 | 15 3/8 | 6000 |
15729 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | |||
15730 | MXFrw | 0 | 0 | ||||||
15731 | MXHC | 3000 | 0.8125 | 0.8125 | 1.3750 | 0 | |||
15732 | MXIM | 10000 | 33 1/2 | 34 | 34 1/4 | 33 | 33 3/4 | 34 1/8 | 654500 |
15733 | MXIS | 100 | 27 1/4 | 27 1/4 | 27 3/4 | 27 | 27 | 27 1/4 | 39600 |
15734 | MXL | 0 | 9.59 | 9.49 | 9.66 | 9.48 | 0 | ||
15735 | MXM | 100 | 35 5/8 | 35 1/2 | 35 5/8 | 35 3/8 | 35 1/4 | 35 7/8 | 1600 |
15736 | MXN | 0 | 41.41 | 41.41 | 41.41 | 41.41 | 0 | ||
15737 | MXP | 200 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 1000 |
15738 | MXPC | 5000 | 0.1875 | 0.1250 | 0.3750 | 0 | |||
15739 | MXS | 0 | 1250.00 | 0 | |||||
15740 | MXSB | 0 | 0 | ||||||
15741 | MXSBP | 200 | 44 1/4 | 42 1/2 | 44 1/4 | 42 1/2 | 42 1/2 | 44 1/4 | 700 |
15742 | MXSEX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
15743 | MXSFX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
15744 | MXSPX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
15745 | MXSV | 1500 | 2 5/8 | 2 5/8 | 3 | 0 | |||
15746 | MXSpA | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | ||
15747 | MXT | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 100 | ||
15748 | MXTR | 1000 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 8700 |
15749 | MXTRG | 10 | 77 | 77 3/4 | 79 1/2 | 0 | |||
15750 | MXU | 0 | 1663.74 | 1663.74 | 1663.74 | 1663.74 | 0 | ||
15751 | MXV | 0 | 41.85 | 41.42 | 41.88 | 41.42 | 0 | ||
15752 | MXWL | 300 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 2300 |
15753 | MXY | 0 | 95.88 | 94.93 | 96.60 | 94.85 | 0 | ||
15754 | MXZ | 0 | 72.68 | 72.95 | 72.95 | 72.65 | 0 | ||
15755 | MYC | 1000 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
15756 | MYCO | 100 | 15 1/8 | 14 3/4 | 15 3/4 | 14 5/8 | 15 1/8 | 15 1/2 | 36300 |
15757 | MYCX | 4300 | 0.1200 | 0.1200 | 0.1400 | 0 | |||
15758 | MYD | 400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 14 5/8 | 400 |
15759 | MYE | 100 | 17 1/4 | 17 1/2 | 17 5/8 | 17 1/4 | 1300 | ||
15760 | MYF | 800 | 13 7/8 | 13 5/8 | 14 1/8 | 0 | |||
15761 | MYG | 100 | 19 5/8 | 19 | 19 1/4 | 0 | |||
15762 | MYGN | 500 | 29 1/4 | 29 1/2 | 29 1/2 | 29 | 29 | 29 1/2 | 10600 |
15763 | MYI | 200 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | |||
15764 | MYJ | 5000 | 14 1/8 | 13 5/8 | 14 1/8 | 0 | |||
15765 | MYL | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 3/8 | 21 5/8 | 300 |
15766 | MYLX | 2000 | 17 1/2 | 16 7/8 | 17 3/4 | 16 7/8 | 17 1/2 | 17 3/4 | 258500 |
15767 | MYM | 1000 | 13 5/8 | 13 3/4 | 14 1/4 | 0 | |||
15768 | MYN | 1500 | 14 1/2 | 14 5/8 | 15 1/8 | 0 | |||
15769 | MYR | 100 | 10 7/8 | 10 3/8 | 11 | 0 | |||
15770 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | ||||
15771 | MYS | 100 | 18 3/4 | 19 7/8 | 20 3/8 | 0 | |||
15772 | MYSW | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 500 |
15773 | MYT | 400 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | |||
15774 | MYV | 0 | 72.68 | 72.95 | 72.95 | 72.65 | 0 | ||
15775 | MYW | 0 | 72.68 | 72.88 | 72.95 | 72.65 | 0 | ||
15776 | MYX | 0 | 72.68 | 72.88 | 72.95 | 72.65 | 0 | ||
15777 | MYY | 800 | 11 3/8 | 12 3/4 | 13 1/8 | 0 | |||
15778 | MYZ | 0 | 72.68 | 72.95 | 72.95 | 72.65 | 0 | ||
15779 | MZ | 0 | 0 | ||||||
15780 | MZA | 400 | 12 5/8 | 0 | |||||
15781 | MZB | 0 | 81.31 | 79.39 | 81.31 | 79.39 | 0 | ||
15782 | MZDA | 0 | 0 | ||||||
15783 | MZDAF | 0 | 0 | ||||||
15784 | MZEI | 54000 | 0.1800 | 0.1800 | 0.1800 | 0.1600 | 0.1650 | 0.1800 | 188400 |
15785 | MZNC | 2000 | 0.0450 | 0.0450 | 0.0700 | 0 | |||
15786 | MZP | 0 | 0.16 | 0 | |||||
15787 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | ||
15788 | N | 100 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 1/2 | 32 1/2 | 100 |
15789 | N.AEG | 0 | 0 | ||||||
15790 | N.AHL | 0 | 0 | ||||||
15791 | N.AKZ | 0 | 0 | ||||||
15792 | N.AMB | 0 | 0 | ||||||
15793 | N.AME | 0 | 0 | ||||||
15794 | N.CSM | 0 | 0 | ||||||
15795 | N.DSM | 0 | 0 | ||||||
15796 | N.ELS | 0 | 0 | ||||||
15797 | N.GEC | 0 | 0 | ||||||
15798 | N.HAG | 0 | 0 | ||||||
15799 | N.HDA | 0 | 0 | ||||||
15800 | N.HEI | 0 | 0 | ||||||
15801 | N.ING | 0 | 0 | ||||||
15802 | N.KBB | 0 | 0 | ||||||
15803 | N.KBM | 0 | 0 | ||||||
15804 | N.KLM | 0 | 0 | ||||||
15805 | N.KNG | 0 | 0 | ||||||
15806 | N.KNP | 0 | 0 | ||||||
15807 | N.KPN | 0 | 0 | ||||||
15808 | N.NBM | 0 | 0 | ||||||
15809 | N.NED | 0 | 0 | ||||||
15810 | N.NEV | 0 | 0 | ||||||
15811 | N.NUT | 0 | 0 | ||||||
15812 | N.OCE | 0 | 0 | ||||||
15813 | N.PAK | 0 | 0 | ||||||
15814 | N.PHI | 0 | 0 | ||||||
15815 | N.ROD | 0 | 0 | ||||||
15816 | N.UN | 0 | 0 | ||||||
15817 | N.VMS | 0 | 0 | ||||||
15818 | N.WGN | 0 | 0 | ||||||
15819 | N.WOK | 0 | 0 | ||||||
15820 | NA | 500 | 30 3/8 | 30 1/8 | 30 1/2 | 0 | |||
15821 | NAAAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 |
15822 | NAABX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
15823 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
15824 | NAAM | 5000 | 0.0400 | 0.0400 | 0.0150 | 0.0400 | 5000 | ||
15825 | NAB | 14400 | 46 3/4 | 0 | |||||
15826 | NABC | 3000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 3300 |
15827 | NABCX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 |
15828 | NABGX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.86 | 0 |
15829 | NABN | 300 | 59.0000 | 0 | |||||
15830 | NABO | 0 | 0 | ||||||
15831 | NABS | 0 | 0 | ||||||
15832 | NAC | 200 | 24 | 23 1/4 | 23 3/4 | 0 | |||
15833 | NACB | 30 | 535.0000 | 0 | |||||
15834 | NACGX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 |
15835 | NACXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.29 | 5.30 | 77 |
15836 | NADX | 200 | 22 1/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 5200 |
15837 | NAE | 100 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 3400 |
15838 | NAEBX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
15839 | NAECX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 |
15840 | NAEG | 15000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 15000 |
15841 | NAEGX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 16.14 | 0 |
15842 | NAESX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 |
15843 | NAEpA | 100 | 39 | 0 | |||||
15844 | NAF | 200 | 14 | 14 | 14 | 14 | 13 7/8 | 14 3/8 | 200 |
15845 | NAFA | 0 | 0 | ||||||
15846 | NAFC | 200 | 17 5/16 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/4 | 18 | 4200 |
15847 | NAFS | 0 | 0 | ||||||
15848 | NAGAX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.70 | 0 |
15849 | NAGBX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
15850 | NAGC | 2500 | 11 1/8 | 11 1/4 | 11 1/2 | 11 | 11 | 11 3/4 | 5600 |
15851 | NAGCX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
15852 | NAGGX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 |
15853 | NAGIX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
15854 | NAGQX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
15855 | NAGTX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
15856 | NAGVX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.53 | 0 |
15857 | NAI | 400 | 8 1/8 | 8 1/8 | 8 1/4 | 8 1/8 | 5100 | ||
15858 | NAIAX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.71 | 0 |
15859 | NAIBX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 |
15860 | NAICX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
15861 | NAIDX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 |
15862 | NAIG | 100 | 5 1/2 | 5 1/2 | 5 3/4 | 0 | |||
15863 | NAIGX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 0 |
15864 | NAINX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.17 | 0 |
15865 | NAK | 1300 | 15 7/8 | 12 1/8 | 12 3/4 | 0 | |||
15866 | NALAX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.81 | 0 |
15867 | NALBX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |
15868 | NALF | 2000 | 13 5/8 | 13 7/8 | 14 1/8 | 13 5/8 | 13 5/8 | 13 7/8 | 36900 |
15869 | NALFX | 0 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 31.59 | 0 |
15870 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | |||
15871 | NAMC | 4000 | 0.3437 | 0.1875 | 0.3750 | 600 | |||
15872 | NAME | 500 | 0.0312 | 0 | |||||
15873 | NAMFX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.45 | 0 |
15874 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | |||
15875 | NAMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.29 | 5.30 | 91 |
15876 | NAN | 500 | 3 | 3 | 3 | 3 | 500 | ||
15877 | NANE | 0 | 0 | ||||||
15878 | NANO | 1000 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 3000 |
15879 | NANOC | 0 | 0 | ||||||
15880 | NAOA | 200 | 0.1000 | 0 | |||||
15881 | NAOBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
15882 | NAPE | 100 | 23.7500 | 23.7500 | 29.5000 | 0 | |||
15883 | NAPGX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.58 | 0 |
15884 | NAPP | 0 | 0 | ||||||
15885 | NAPPP | 0 | 0 | ||||||
15886 | NAPXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.14 | 5.28 | 31 |
15887 | NARAX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.90 | 0 |
15888 | NARBX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
15889 | NARL | 100 | 0.6562 | 0.6562 | 0.8125 | 0 | |||
15890 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
15891 | NASAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
15892 | NASB | 300 | 30 | 30 | 30 | 30 | 30 | 32 | 300 |
15893 | NASBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
15894 | NASCX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.97 | 0 |
15895 | NASE | 0 | 0 | ||||||
15896 | NASIX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.91 | 0 |
15897 | NASTX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.91 | 0 |
15898 | NAT/WS | 10000 | 3 3/4 | 3 1/2 | 3 3/4 | 0 | |||
15899 | NATBX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
15900 | NATC | 15000 | 0.0200 | 0.0400 | 0 | ||||
15901 | NATD | 400 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | |||
15902 | NATDW | 6500 | 3/8 | 5/16 | 9/16 | 0 | |||
15903 | NATFX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
15904 | NATH | 500 | 4 3/16 | 4 | 4 3/4 | 4 | 4 1/8 | 4 1/2 | 156000 |
15905 | NATI | 10000 | 16 7/8 | 17 | 17 1/2 | 16 3/4 | 16 1/2 | 17 1/4 | 45700 |
15906 | NATK | 1000 | 59/64 | 13/16 | 15/16 | 13/16 | 13/16 | 15/16 | 16500 |
15907 | NATL | 1500 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 4700 |
15908 | NATO | 5000 | 0.2500 | 0.1875 | 0.2812 | 0 | |||
15909 | NATP | 0 | 0 | ||||||
15910 | NATR | 500 | 23 7/8 | 23 1/4 | 24 1/8 | 23 | 23 1/2 | 24 1/4 | 6400 |
15911 | NATS | 500 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | |||
15912 | NATT | 4000 | 0.0200 | 0.0200 | 0.1250 | 0 | |||
15913 | NATU | 0 | 0 | ||||||
15914 | NATUF | 0 | 0 | ||||||
15915 | NATW | 1100 | 2 1/2 | 2 11/16 | 2 11/16 | 2 1/2 | 2 3/8 | 2 5/8 | 22600 |
15916 | NAUBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
15917 | NAUGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
15918 | NAUT | 100 | 34 1/2 | 34 1/2 | 34 3/4 | 34 | 34 | 34 1/2 | 76100 |
15919 | NAV | 1000 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | |||
15920 | NAVG | 300 | 18 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 32400 |
15921 | NAVR | 1100 | 6 | 6 1/4 | 6 1/4 | 5 7/8 | 5 3/4 | 6 | 9100 |
15922 | NAVpD | 500 | 9 1/4 | 0 | |||||
15923 | NAVpG | 200 | 53 3/8 | 0 | |||||
15924 | NAWC | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 3/4 | 700 |
15925 | NAWCX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
15926 | NAWGX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 16.16 | 0 |
15927 | NAZ | 1000 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
15928 | NB | 100 | 65 3/8 | 65 3/4 | 65 3/4 | 65 3/8 | 65 1/4 | 65 5/8 | 2100 |
15929 | NBAAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
15930 | NBABX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 |
15931 | NBAFX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
15932 | NBAIX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
15933 | NBAK | 100 | 66 | 66 | 66 | 66 | 66 | 68 | 200 |
15934 | NBCFO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | |||
15935 | NBCFP | 2000 | 26 | 26 | 26 | 26 | 25 5/8 | 26 1/8 | 4000 |
15936 | NBCO | 1500 | 0.6250 | 0.7500 | 1.2500 | 0 | |||
15937 | NBCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.04 | 5.17 | 4524 |
15938 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | |||
15939 | NBDCX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
15940 | NBDpU | 300 | 24 7/8 | 0 | |||||
15941 | NBERQ | 0 | 0 | ||||||
15942 | NBF | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 1000 | ||
15943 | NBGEX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
15944 | NBGNX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 |
15945 | NBGTX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
15946 | NBGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.80 | 4.91 | 2910 |
15947 | NBHYX | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0 |
15948 | NBIGX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
15949 | NBII | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8125 | 0.8750 | 1000 |
15950 | NBINX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
15951 | NBIO | 500 | 9 3/4 | 10 1/8 | 10 1/8 | 9 1/2 | 9 1/2 | 9 3/4 | 67000 |
15952 | NBISX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
15953 | NBL | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 7/8 | 29 1/4 | 500 |
15954 | NBM | 100 | 9 3/4 | 9 | 9 3/8 | 0 | |||
15955 | NBMAX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
15956 | NBMFX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
15957 | NBMMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
15958 | NBMTX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
15959 | NBMUX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
15960 | NBNGX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
15961 | NBOC | 400 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | |||
15962 | NBOH | 100 | 35.9375 | 0 | |||||
15963 | NBP | 200 | 24 3/4 | 24 3/4 | 25 1/8 | 0 | |||
15964 | NBPAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
15965 | NBPTX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
15966 | NBR | 200 | 10 3/4 | 10 1/2 | 11 | 0 | |||
15967 | NBSC | 1500 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 7/8 | 3500 |
15968 | NBSI | 100 | 13 3/8 | 13 3/8 | 14 1/4 | 0 | |||
15969 | NBSSX | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0 |
15970 | NBT | 1000 | 9 59/64 | 0 | |||||
15971 | NBTB | 200 | 16 1/4 | 16 1/4 | 17 | 0 | |||
15972 | NBTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.87 | 2.91 | 1796 |
15973 | NBTY | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 14200 |
15974 | NBX | 200 | 74 3/4 | 0 | |||||
15975 | NBXL | 0 | 0 | ||||||
15976 | NBXLF | 0 | 0 | ||||||
15977 | NC | 200 | 58 3/8 | 53 3/8 | 54 3/4 | 0 | |||
15978 | NCA | 100 | 10 1/4 | 10 | 10 3/8 | 0 | |||
15979 | NCAAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 |
15980 | NCAIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 |
15981 | NCAPQ | 44400 | 0.0800 | 0 | |||||
15982 | NCBC | 100 | 26 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 | 2100 |
15983 | NCBE | 600 | 48 | 47 3/4 | 48 | 47 3/4 | 47 3/4 | 48 | 2000 |
15984 | NCBH | 200 | 9.5000 | 8.5000 | 9.5000 | 0 | |||
15985 | NCBM | 1300 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/4 | 20 3/4 | 1300 |
15986 | NCC | 600 | 31 | 31 | 31 | 31 | 30 1/2 | 30 7/8 | 1000 |
15987 | NCCD | 1300 | 10.0700 | 10.0000 | 13.0000 | 0 | |||
15988 | NCCI | 500 | 5 | 5 | 6 | 0 | |||
15989 | NCCPX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
15990 | NCCp | 600 | 76 5/16 | 0 | |||||
15991 | NCDI | 600 | 6 1/2 | 6 1/4 | 6 3/4 | 5 7/8 | 6 3/8 | 6 3/4 | 328700 |
15992 | NCDXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.65 | 2.68 | 1973 |
15993 | NCEB | 300 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 | 1 5/16 | 300 |
15994 | NCEBP | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/2 | 3100 |
15995 | NCEBW | 1500 | 1/32 | 1/32 | 3/32 | 0 | |||
15996 | NCFD | 500 | 13.0000 | 12.7500 | 13.0000 | 12.7500 | 1000 | ||
15997 | NCFNF | 0 | 0 | ||||||
15998 | NCG | 200 | 26 | 0 | |||||
15999 | NCGAX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 17.08 | 0 |
16000 | NCGBX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
16001 | NCGCX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 |
16002 | NCGNX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
16003 | NCGRX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
16004 | NCH | 100 | 57 3/8 | 54 | 54 5/8 | 0 | |||
16005 | NCIBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
16006 | NCIGX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
16007 | NCINX | 0 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
16008 | NCIPX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
16009 | NCJC | 25 | 1550.00 | 1560.00 | 1900.00 | 0 | |||
16010 | NCL | 400 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
16011 | NCLEX | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0 |
16012 | NCLI | 0 | 0 | ||||||
16013 | NCLIP | 800 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 3/4 | 10 3/8 | 800 |
16014 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | |||
16015 | NCMC | 1500 | 1 9/32 | 1 1/4 | 1 3/4 | 0 | |||
16016 | NCME | 2000 | 2.5000 | 2.0000 | 3.5000 | 0 | |||
16017 | NCMI | 1800 | 0.5000 | 0.5000 | 2.5000 | 0 | |||
16018 | NCMP | 0 | 449.41 | 446.91 | 449.59 | 446.14 | 0 | ||
16019 | NCMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.10 | 3.15 | 1224 |
16020 | NCN | 0 | 0 | ||||||
16021 | NCO | 1300 | 15 5/8 | 15 5/8 | 16 | 0 | |||
16022 | NCOM | 1500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 15/16 | 8500 |
16023 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | |||
16024 | NCON | 1000 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 3/8 | 12000 |
16025 | NCONW | 2000 | 3/16 | 3/16 | 9/32 | 0 | |||
16026 | NCOTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.57 | 0 |
16027 | NCP | 200 | 15 1/2 | 15 3/8 | 15 7/8 | 0 | |||
16028 | NCRE | 100 | 5.5000 | 5.5000 | 7.5000 | 0 | |||
16029 | NCRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.36 | 5.49 | 1522 |
16030 | NCS | 7300 | 26 7/8 | 0 | |||||
16031 | NCSI | 0 | 0 | ||||||
16032 | NCSIW | 100 | 9 | 0 | |||||
16033 | NCSPX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
16034 | NCSS | 0 | 0 | ||||||
16035 | NCSTX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
16036 | NCTI | 1000 | 19/32 | 5/8 | 5/8 | 9/16 | 9/16 | 19/32 | 260800 |
16037 | NCTWX | 0 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0 |
16038 | NCTXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.91 | 2.96 | 1869 |
16039 | NCU | 200 | 11 5/8 | 0 | |||||
16040 | NCXS | 0 | 0 | ||||||
16041 | NCYT | 5000 | 0.0500 | 0.0150 | 0.0500 | 0 | |||
16042 | NDC | 200 | 23 7/8 | 21 1/4 | 22 1/4 | 0 | |||
16043 | NDCO | 100 | 8 3/4 | 8 5/8 | 8 3/4 | 8 1/2 | 8 5/8 | 8 3/4 | 107500 |
16044 | NDCOO | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 | 25 3/4 | 400 |
16045 | NDCP | 400 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.3125 | 1.5000 | 400 |
16046 | NDCR | 0 | 0 | ||||||
16047 | NDCRY | 0 | 0 | ||||||
16048 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | |||
16049 | NDEC | 10000 | 0.1875 | 0.0500 | 0.1875 | 0 | |||
16050 | NDEQX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 |
16051 | NDIAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
16052 | NDIM | 400 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.2500 | 600 |
16053 | NDIVX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
16054 | NDS | 0 | 569.90 | 0 | |||||
16055 | NDSN | 100 | 55 3/4 | 55 3/4 | 56 1/2 | 55 3/4 | 55 3/4 | 56 1/2 | 8700 |
16056 | NDSS | 1000 | 1.8750 | 1.8750 | 2.1250 | 0 | |||
16057 | NDTFX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
16058 | NDTV | 0 | 0 | ||||||
16059 | NDTVF | 0 | 0 | ||||||
16060 | NDU | 0 | 0 | ||||||
16061 | NDVIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
16062 | NDVL | 0 | 0 | ||||||
16063 | NDVLY | 0 | 8.8100 | 9.1000 | 0 | ||||
16064 | NDX | 0 | 549.57 | 535.29 | 550.31 | 535.29 | 0 | ||
16065 | NDXw | 0 | 0 | ||||||
16066 | NEAL | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
16067 | NEB | 400 | 20 | 0 | |||||
16068 | NEBBX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
16069 | NEBXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.07 | 3.11 | 1553 |
16070 | NEBYX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
16071 | NEC | 1000 | 8 | 8 1/4 | 8 5/8 | 0 | |||
16072 | NECA | 400 | 34.1250 | 0 | |||||
16073 | NECAX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.76 | 0 |
16074 | NECB | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 2500 |
16075 | NECBX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 |
16076 | NECCX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
16077 | NECXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.12 | 3.17 | 407 |
16078 | NEDI | 200 | 16 | 16 | 16 | 15 3/4 | 15 3/4 | 16 | 11400 |
16079 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | |||
16080 | NEENN | 100 | 70.4000 | 0 | |||||
16081 | NEENO | 100 | 68.5500 | 0 | |||||
16082 | NEEXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.16 | 3.21 | 657 |
16083 | NEF | 100 | 11 1/2 | 11 1/2 | 11 3/4 | 0 | |||
16084 | NEFAX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.45 | 0 |
16085 | NEFBX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.77 | 0 |
16086 | NEFCX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 18.11 | 0 |
16087 | NEFEX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.79 | 0 |
16088 | NEFF | 0 | 0 | ||||||
16089 | NEFGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.80 | 0 |
16090 | NEFHX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.46 | 0 |
16091 | NEFIX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 17.23 | 0 |
16092 | NEFLX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.39 | 0 |
16093 | NEFMX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.42 | 0 |
16094 | NEFNX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.85 | 0 |
16095 | NEFOX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 14.79 | 0 |
16096 | NEFRX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.81 | 0 |
16097 | NEFSX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 16.80 | 0 |
16098 | NEFTX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.92 | 0 |
16099 | NEFUX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.14 | 0 |
16100 | NEFVX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 9.09 | 0 |
16101 | NEFZX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.62 | 0 |
16102 | NEGAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
16103 | NEGBX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 |
16104 | NEGNX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
16105 | NEGRX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
16106 | NEGX | 8000 | 3 3/16 | 3 5/16 | 3 7/16 | 3 3/16 | 3 3/16 | 3 5/16 | 29400 |
16107 | NEIB | 1000 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 1000 |
16108 | NEIBX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 |
16109 | NEIC | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 1000 |
16110 | NEIFX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
16111 | NEIT | 100 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0900 | 100 |
16112 | NEIYX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
16113 | NEJSY | 0 | 0 | ||||||
16114 | NELBX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
16115 | NELL | 29300 | 57 1/8 | 57 1/4 | 57 1/4 | 57 | 57 | 57 1/4 | 159500 |
16116 | NELM | 0 | 0 | ||||||
16117 | NELMQ | 5000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
16118 | NEM | 200 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 53 | 53 3/8 | 200 |
16119 | NEMA | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/16 | 100 |
16120 | NEMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.89 | 5.01 | 6740 |
16121 | NENC | 0 | 0 | ||||||
16122 | NENCA | 2900 | 13.3750 | 0 | |||||
16123 | NEOG | 3500 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 4700 |
16124 | NEOL | 200 | 0.4800 | 0.4600 | 0.5400 | 0.4600 | 0.4800 | 0.5400 | 6200 |
16125 | NEOP | 300 | 13 7/8 | 13 1/2 | 14 | 13 1/2 | 13 5/8 | 13 7/8 | 65400 |
16126 | NEOPW | 200 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 3/8 | 8 5/8 | 6000 |
16127 | NEOS | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 300 |
16128 | NEQIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
16129 | NEQUX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
16130 | NERA | 0 | 0 | ||||||
16131 | NERAY | 15000 | 33 7/8 | 34 | 34 | 33 3/4 | 33 5/8 | 34 | 57000 |
16132 | NERBX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
16133 | NERS | 0 | 0 | ||||||
16134 | NERSF | 0 | 0 | ||||||
16135 | NERX | 500 | 7 1/16 | 6 7/8 | 7 3/16 | 6 5/8 | 7 1/16 | 7 3/16 | 83100 |
16136 | NERXP | 100 | 17 | 16 3/4 | 20 | 0 | |||
16137 | NERXW | 10000 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 1 5/8 | 2 1/4 | 40000 |
16138 | NES | 300 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 1/2 | 40 | 300 |
16139 | NESBX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
16140 | NESC | 300 | 3.0000 | 3.0000 | 3.2500 | 0 | |||
16141 | NEST | 1500 | 0.9700 | 0.9700 | 0.8125 | 1.0000 | 1500 | ||
16142 | NET | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 100 | ||
16143 | NET.A | 0 | 0 | ||||||
16144 | NETC | 700 | 34 3/4 | 34 1/2 | 35 3/4 | 32 1/4 | 34 1/2 | 35 1/8 | 615000 |
16145 | NETF | 1900 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 216700 |
16146 | NETG | 400 | 31 7/8 | 30 3/4 | 32 1/8 | 30 5/8 | 31 7/8 | 32 1/8 | 389000 |
16147 | NETIF | 0 | 0 | ||||||
16148 | NETK | 1000 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 107400 |
16149 | NETM | 1000 | 14 5/8 | 15 1/8 | 15 3/8 | 14 1/2 | 14 1/2 | 14 5/8 | 665600 |
16150 | NETN | 0 | 0 | ||||||
16151 | NETT | 1800 | 4 5/16 | 4 5/16 | 4 5/8 | 0 | |||
16152 | NETTW | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/4 | 3000 |
16153 | NETV | 0 | 0 | ||||||
16154 | NETVA | 1300 | 8 | 7 1/4 | 8 | 0 | |||
16155 | NETVU | 2000 | 15 1/4 | 15 | 16 1/2 | 0 | |||
16156 | NETVW | 9200 | 5 7/8 | 5 1/2 | 5 7/8 | 5 3/8 | 5 1/2 | 5 7/8 | 24400 |
16157 | NETVZ | 200 | 3 3/8 | 3 1/16 | 3 3/8 | 3 | 3 | 3 3/8 | 2400 |
16158 | NETXX | 0 | 0 | ||||||
16159 | NEUBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
16160 | NEUG | 2000 | 0.0001 | 0 | |||||
16161 | NEUXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.69 | 4.80 | 571 |
16162 | NEV | 500 | 21 3/8 | 0 | |||||
16163 | NEVBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 |
16164 | NEVPM | 100 | 17.2500 | 0 | |||||
16165 | NEVPP | 100 | 17.5000 | 0 | |||||
16166 | NEW | 200 | 21 1/4 | 0 | |||||
16167 | NEWB | 300 | 6 1/8 | 4 7/8 | 6 1/8 | 0 | |||
16168 | NEWC | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 200 |
16169 | NEWCF | 0 | 0 | ||||||
16170 | NEWEM | 100 | 99.0000 | 0 | |||||
16171 | NEWEN | 400 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | 400 | ||
16172 | NEWEP | 100 | 84.5000 | 0 | |||||
16173 | NEWI | 1000 | 5 1/4 | 4 3/4 | 5 1/4 | 0 | |||
16174 | NEWP | 200 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 7 7/8 | 6000 |
16175 | NEWRZ | 100 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 100 |
16176 | NEWVF | 0 | 0 | ||||||
16177 | NEXM | 4600 | 0.6250 | 0 | |||||
16178 | NEXT | 500 | 3 | 3 | 3 1/4 | 0 | |||
16179 | NEZBX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
16180 | NFB | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 7/8 | 24 3/8 | 600 |
16181 | NFC | 200 | 10 1/8 | 0 | |||||
16182 | NFFC | 0 | 0 | ||||||
16183 | NFG | 500 | 33 3/8 | 33 3/8 | 33 1/4 | 33 5/8 | 500 | ||
16184 | NFGBX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
16185 | NFL | 200 | 13 1/4 | 13 3/8 | 13 3/4 | 0 | |||
16186 | NFL.B | 0 | 0 | ||||||
16187 | NFLAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.94 | 0 |
16188 | NFLBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
16189 | NFLD | 700 | 17 1/4 | 17 1/2 | 17 1/2 | 16 7/8 | 17 | 17 3/8 | 93600 |
16190 | NFLI | 100 | 22 3/4 | 22 1/4 | 22 3/4 | 21 1/2 | 22 1/4 | 22 3/4 | 33900 |
16191 | NFLIW | 300 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 | 19 1/4 | 800 |
16192 | NFMI | 2000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3500 | ||
16193 | NFMNX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
16194 | NFOR | 1000 | 27 1/8 | 26 3/8 | 27 1/8 | 26 3/8 | 26 1/4 | 28 1/4 | 3100 |
16195 | NFPC | 200 | 7.5000 | 6.0000 | 7.7500 | 0 | |||
16196 | NFSL | 600 | 17 1/4 | 15 1/2 | 17 1/4 | 0 | |||
16197 | NFT | 0 | 301.86 | 300.46 | 302.61 | 299.91 | 0 | ||
16198 | NFTI | 2000 | 3.7500 | 3.2500 | 4.2500 | 0 | |||
16199 | NFTIV | 500 | 4.5000 | 0 | |||||
16200 | NFX | 100 | 26 7/8 | 26 1/2 | 27 1/8 | 0 | |||
16201 | NGAMX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
16202 | NGC | 100 | 51 5/8 | 52 1/4 | 52 1/4 | 51 5/8 | 51 3/8 | 52 | 1000 |
16203 | NGCI | 600 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 4500 |
16204 | NGCP | 30000 | 0.0001 | 0 | |||||
16205 | NGE | 10000 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 25 1/2 | 25 3/4 | 14200 |
16206 | NGEGO | 200 | 87.3750 | 0 | |||||
16207 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
16208 | NGEp | 100 | 45 1/2 | 0 | |||||
16209 | NGEpD | 10000 | 19 35/64 | 0 | |||||
16210 | NGEpE | 100 | 24 1/2 | 0 | |||||
16211 | NGF | 1500 | 7 1/2 | 7 3/4 | 8 1/4 | 0 | |||
16212 | NGFXX | 0 | 0 | ||||||
16213 | NGI | 100 | 7 7/8 | 7 3/4 | 8 1/4 | 0 | |||
16214 | NGICX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
16215 | NGIFX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.22 | 0 |
16216 | NGIMY | 0 | 0 | ||||||
16217 | NGITX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 |
16218 | NGL | 2000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 2000 |
16219 | NGLw | 0 | 0 | ||||||
16220 | NGMNX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
16221 | NGMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.36 | 5.49 | 3247 |
16222 | NGOVX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
16223 | NGRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.19 | 5.31 | 897 |
16224 | NGSTX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0 |
16225 | NGT | 1000 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 2100 | ||
16226 | NGTE | 0 | 0 | ||||||
16227 | NGUAX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1 |
16228 | NGV | 0 | 263.56 | 0 | |||||
16229 | NGVAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
16230 | NGVTF | 0 | 0 | ||||||
16231 | NGVTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
16232 | NGVXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.83 | 4.95 | 1079 |
16233 | NGX | 100 | 15/16 | 13/16 | 1 1/4 | 0 | |||
16234 | NHAL | 10000 | 0.3095 | 0.1875 | 0.4687 | 0 | |||
16235 | NHC | 100 | 40 1/4 | 40 1/8 | 40 1/2 | 0 | |||
16236 | NHCI | 900 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 7/8 | 3 | 4100 |
16237 | NHCJ | 1000 | 7.7500 | 7.3750 | 7.7500 | 7.3750 | 7.3750 | 7.8750 | 2000 |
16238 | NHEI | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
16239 | NHER | 15000 | 0.0100 | 0 | |||||
16240 | NHES | 1000 | 9 | 10 | 10 | 8 1/2 | 8 | 10 1/2 | 1400 |
16241 | NHHC | 100 | 5 3/8 | 5 3/8 | 6 | 0 | |||
16242 | NHI | 300 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/8 | 32 7/8 | 33 1/2 | 2800 |
16243 | NHIp | 100 | 30 | 0 | |||||
16244 | NHL | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 5/8 | 100 |
16245 | NHLT | 1500 | 2.0000 | 1.9375 | 2.0625 | 0 | |||
16246 | NHP | 100 | 43 | 41 7/8 | 42 3/8 | 0 | |||
16247 | NHPI | 1100 | 17 3/4 | 17 3/4 | 17 3/4 | 18 3/8 | 1100 | ||
16248 | NHSL | 600 | 9 1/2 | 9 1/2 | 10 | 0 | |||
16249 | NHTB | 1000 | 10 | 10 | 10 3/8 | 0 | |||
16250 | NHTC | 500 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 25100 |
16251 | NHTCW | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 1/4 | 1300 |
16252 | NHTCZ | 10000 | 2 7/8 | 3 | 3 | 2 3/8 | 2 3/8 | 3 | 13300 |
16253 | NHWK | 1000 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 4200 |
16254 | NHY | 100 | 41 1/8 | 43 3/4 | 44 1/2 | 0 | |||
16255 | NI | 300 | 38 5/8 | 38 7/8 | 38 7/8 | 38 5/8 | 38 1/2 | 38 7/8 | 600 |
16256 | NIAR | 1900 | 1.3437 | 1.3125 | 1.4687 | 1.3100 | 1.3125 | 1.4375 | 23700 |
16257 | NIB | 100 | 23 1/2 | 0 | |||||
16258 | NIBCX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
16259 | NIBDX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
16260 | NICE | 0 | 0 | ||||||
16261 | NICH | 500 | 4 1/2 | 3 3/4 | 4 1/2 | 0 | |||
16262 | NICO | 0 | 0 | ||||||
16263 | NICRM | 3000 | 44.5000 | 0 | |||||
16264 | NICSX | 0 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
16265 | NICXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.31 | 5.45 | 1110 |
16266 | NIEAX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
16267 | NIENX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
16268 | NIEQX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
16269 | NIF | 500 | 14 1/4 | 14 5/8 | 15 | 0 | |||
16270 | NIFI | 67100 | 0.0100 | 0.0010 | 0.0200 | 0 | |||
16271 | NIFU | 0 | 0 | ||||||
16272 | NIGAX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.21 | 0 |
16273 | NIGCX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 |
16274 | NIGEX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0 |
16275 | NIGI | 20000 | 0.3700 | 0.0625 | 0.2500 | 0 | |||
16276 | NIIAX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
16277 | NIIBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
16278 | NIIEX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 |
16279 | NIIS | 1500 | 2 3/16 | 2 1/2 | 2 1/2 | 2 3/16 | 2 3/16 | 2 1/2 | 3400 |
16280 | NIIUF | 1000 | 39 1/2 | 39 | 40 | 0 | |||
16281 | NIK | 0 | 299.72 | 299.72 | 299.72 | 299.72 | 0 | ||
16282 | NIM | 500 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | |||
16283 | NIMAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
16284 | NIMBX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
16285 | NIMT | 0 | 0 | ||||||
16286 | NIMU | 10000 | 0.1500 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1700 | 10500 |
16287 | NIMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.21 | 5.34 | 699 |
16288 | NIN | 100 | 36 7/8 | 35 | 35 1/2 | 0 | |||
16289 | NINBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
16290 | NIND | 0 | 374.47 | 372.97 | 374.68 | 372.72 | 0 | ||
16291 | NINDX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
16292 | NINE | 200 | 7 15/16 | 8 1/2 | 8 1/2 | 7 7/8 | 7 15/16 | 8 1/2 | 7900 |
16293 | NINEX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
16294 | NINMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
16295 | NINO | 0 | 0 | ||||||
16296 | NINOY | 0 | 0 | ||||||
16297 | NINQX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
16298 | NINTX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
16299 | NINYX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
16300 | NIO | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 2000 |
16301 | NIPN | 0 | 0 | ||||||
16302 | NIPNY | 100 | 61 5/8 | 61 1/2 | 61 5/8 | 61 1/2 | 61 1/2 | 61 5/8 | 3100 |
16303 | NIPSM | 100 | 60.0000 | 0 | |||||
16304 | NIPSN | 5100 | 101.5000 | 0 | |||||
16305 | NIPSO | 100 | 57.3750 | 0 | |||||
16306 | NIRT | 0 | 0 | ||||||
16307 | NIRTS | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/4 | 500 |
16308 | NISBX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
16309 | NISC | 9000 | 0.0625 | 0 | |||||
16310 | NISI | 0 | 0 | ||||||
16311 | NIST | 0 | 0 | ||||||
16312 | NISTF | 0 | 0 | ||||||
16313 | NISTX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
16314 | NITEX | 0 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0 |
16315 | NITFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.58 | 0 |
16316 | NITNX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
16317 | NIVEX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 |
16318 | NIp | 350 | 56 1/8 | 0 | |||||
16319 | NIpA | 200 | 46 3/4 | 0 | |||||
16320 | NJDXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.53 | 2.56 | 1476 |
16321 | NJMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.20 | 3.25 | 963 |
16322 | NJR | 1000 | 29 5/8 | 28 3/8 | 28 7/8 | 0 | |||
16323 | NJST | 300 | 8 1/2 | 8 1/4 | 9 1/4 | 0 | |||
16324 | NJSXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.10 | 3.15 | 273 |
16325 | NJTFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
16326 | NKB/WS | 600 | 9 | 0 | |||||
16327 | NKC/WS | 2400 | 3 | 0 | |||||
16328 | NKE | 400 | 65 1/4 | 65 3/8 | 65 3/8 | 63 7/8 | 65 3/4 | 66 3/4 | 1300 |
16329 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | ||||
16330 | NKID | 100 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 4800 |
16331 | NKKC | 0 | 0 | ||||||
16332 | NKKCY | 0 | 0 | ||||||
16333 | NKOT | 2300 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 4300 |
16334 | NKPR | 20000 | 9 | 9 | 9 1/8 | 8 7/8 | 9 | 9 1/8 | 59700 |
16335 | NKSH | 300 | 24.7500 | 0 | |||||
16336 | NL | 400 | 12 1/4 | 12 7/8 | 13 3/8 | 0 | |||
16337 | NLBC | 4000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
16338 | NLC | 100 | 30 1/4 | 29 3/8 | 29 1/2 | 0 | |||
16339 | NLCS | 100 | 17 7/8 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 2400 |
16340 | NLG | 500 | 9 5/8 | 0 | |||||
16341 | NLMBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
16342 | NLMC | 100 | 1/8 | 1/8 | 5/32 | 0 | |||
16343 | NLP | 100 | 35 | 0 | |||||
16344 | NLPI | 0 | 0 | ||||||
16345 | NLPw | 0 | 0 | ||||||
16346 | NLXI | 7500 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3125 | 22000 |
16347 | NM | 500 | 19 3/8 | 19 1/8 | 19 7/8 | 0 | |||
16348 | NM/WD | 0 | 0 | ||||||
16349 | NMA | 600 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/4 | 900 |
16350 | NMAAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.41 | 0 |
16351 | NMAIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.97 | 0 |
16352 | NMANX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
16353 | NMARX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
16354 | NMAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.87 | 2.91 | 735 |
16355 | NMBAX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.74 | 0 |
16356 | NMBIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 |
16357 | NMBS | 2000 | 7 1/8 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/4 | 7 5/8 | 147500 |
16358 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
16359 | NMBT | 700 | 9 1/4 | 9 1/4 | 10 1/4 | 0 | |||
16360 | NMC | 100 | 4 1/2 | 4 3/16 | 4 5/8 | 0 | |||
16361 | NMCC | 2700 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
16362 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1562 | 0 | |||
16363 | NMCRV | 0 | 0 | ||||||
16364 | NMCRW | 0 | 0 | ||||||
16365 | NMDAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.82 | 0 |
16366 | NMDBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
16367 | NMDCV | 0 | 0 | ||||||
16368 | NMDMX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
16369 | NMDO | 2500 | 1.0937 | 1.0937 | 1.0937 | 1.0000 | 1.0937 | 1.1250 | 42400 |
16370 | NMDS | 1000 | 0.0312 | 0 | |||||
16371 | NMFLX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
16372 | NMFS | 1000 | 8 7/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/8 | 12000 |
16373 | NMG | 100 | 21 7/8 | 19 3/8 | 19 7/8 | 0 | |||
16374 | NMHL | 0 | 0 | ||||||
16375 | NMI | 700 | 11 3/4 | 11 7/8 | 12 3/8 | 0 | |||
16376 | NMIC | 20000 | 0.0100 | 0 | |||||
16377 | NMIV | 0 | 0 | ||||||
16378 | NMK | 1500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/4 | 9 5/8 | 4000 |
16379 | NMKp | 200 | 16 1/2 | 0 | |||||
16380 | NMKpA | 100 | 34 1/2 | 0 | |||||
16381 | NMKpB | 220 | 36 1/8 | 0 | |||||
16382 | NMKpC | 390 | 38 3/4 | 0 | |||||
16383 | NMKpD | 200 | 40 | 0 | |||||
16384 | NMKpE | 100 | 48 | 0 | |||||
16385 | NMKpG | 20000 | 45 | 0 | |||||
16386 | NMKpH | 100 | 59 1/2 | 0 | |||||
16387 | NMKpI | 570 | 74 3/4 | 0 | |||||
16388 | NMKpK | 1000 | 19 3/8 | 0 | |||||
16389 | NMKpM | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 1100 | ||
16390 | NMMDX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
16391 | NMMIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
16392 | NMMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.06 | 5.19 | 5573 |
16393 | NMNJX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
16394 | NMNNX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
16395 | NMO | 500 | 15 3/4 | 15 5/8 | 15 7/8 | 0 | |||
16396 | NMP | 600 | 12 1/4 | 12 1/2 | 12 7/8 | 0 | |||
16397 | NMPC | 2100 | 9 1/4 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 9200 |
16398 | NMPKY | 0 | 0 | ||||||
16399 | NMPS | 1200 | 5 3/4 | 5 1/2 | 5 3/4 | 5 5/16 | 5 5/8 | 5 3/4 | 813800 |
16400 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | |||
16401 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
16402 | NMRR | 200 | 3 1/2 | 3 1/2 | 3 9/16 | 3 3/8 | 3 1/2 | 3 5/8 | 46000 |
16403 | NMRX | 4000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 11100 |
16404 | NMRXV | 0 | 0 | ||||||
16405 | NMRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.08 | 3.12 | 617 |
16406 | NMSB | 300 | 6 7/8 | 6 3/4 | 7 1/4 | 0 | |||
16407 | NMSC | 0 | 0 | ||||||
16408 | NMSCA | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 13/16 | 14000 |
16409 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | |||
16410 | NMSCW | 5000 | 1/4 | 1/4 | 5/16 | 0 | |||
16411 | NMSS | 400 | 26 3/4 | 25 3/4 | 26 3/4 | 25 3/4 | 25 | 26 3/4 | 1200 |
16412 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | |||
16413 | NMT | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 100 | ||
16414 | NMTFX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.08 | 0 |
16415 | NMTX | 200 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 9100 |
16416 | NMTXW | 500 | 1 7/8 | 1 3/4 | 2 1/4 | 0 | |||
16417 | NMTXZ | 1000 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | |||
16418 | NMUIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
16419 | NMUNX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
16420 | NMVAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
16421 | NMY | 1100 | 12 3/4 | 12 1/2 | 13 | 0 | |||
16422 | NN | 100 | 43 | 43 | 43 | 43 | 43 | 43 1/2 | 100 |
16423 | NNBR | 100 | 18 | 18 | 18 | 17 | 17 | 18 | 1700 |
16424 | NNC | 300 | 12 1/2 | 12 3/8 | 12 5/8 | 0 | |||
16425 | NNCNX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
16426 | NNET | 2000 | 0.2500 | 0.2187 | 0.2812 | 0 | |||
16427 | NNETC | 0 | 0 | ||||||
16428 | NNETU | 0 | 0 | ||||||
16429 | NNETW | 900 | 0.0010 | 0 | |||||
16430 | NNEX | 0 | 0 | ||||||
16431 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
16432 | NNF | 200 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | |||
16433 | NNHBX | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.86 | 0 |
16434 | NNJ | 300 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
16435 | NNJAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 |
16436 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | |||
16437 | NNN | 100 | 12 7/8 | 12 5/8 | 13 | 0 | |||
16438 | NNOTC | 0 | 0 | ||||||
16439 | NNOV | 3000 | 0.0100 | 0 | |||||
16440 | NNP | 500 | 17 1/2 | 17 1/4 | 17 5/8 | 0 | |||
16441 | NNRGA | 3000 | 3/8 | 11/32 | 3/8 | 11/32 | 9/32 | 3/8 | 15000 |
16442 | NNSI | 700 | 0.5000 | 0 | |||||
16443 | NNY | 400 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | |||
16444 | NNYAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 |
16445 | NNYIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.10 | 0 |
16446 | NOAMX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.91 | 0 |
16447 | NOB | 100 | 31 1/8 | 31 | 31 1/8 | 31 | 30 7/8 | 31 1/2 | 9300 |
16448 | NOBE | 3000 | 40 3/4 | 40 7/8 | 41 1/8 | 40 1/2 | 40 1/2 | 41 | 134300 |
16449 | NOBH | 500 | 19 1/8 | 19 1/2 | 19 1/2 | 17 1/2 | 18 3/4 | 19 1/8 | 85000 |
16450 | NOBL | 0 | 0 | ||||||
16451 | NOBLF | 1500 | 11 7/16 | 11 7/16 | 11 7/16 | 11 7/16 | 11 1/4 | 11 5/8 | 1500 |
16452 | NOBp | 600 | 24 7/8 | 0 | |||||
16453 | NOC | 200 | 61 1/4 | 59 1/8 | 59 3/4 | 0 | |||
16454 | NOCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.12 | 3.95 | 1357 |
16455 | NODB | 100 | 32.5000 | 0 | |||||
16456 | NODC | 0 | 0 | ||||||
16457 | NOEL | 500 | 6 7/16 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 1200 |
16458 | NOEQX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
16459 | NOFIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
16460 | NOGCQ | 0 | 0 | ||||||
16461 | NOGEX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
16462 | NOGXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.08 | 5.35 | 2572 |
16463 | NOHAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 |
16464 | NOIEX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
16465 | NOIFX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
16466 | NOIGX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
16467 | NOIT | 0 | 0 | ||||||
16468 | NOITX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
16469 | NOIZ | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/16 | 2 3/8 | 2000 |
16470 | NOK | 0 | 0 | ||||||
16471 | NOK.A | 0 | 0 | ||||||
16472 | NOK.A. | 0 | 0 | ||||||
16473 | NOK/A | 300 | 35 1/8 | 35 1/4 | 35 1/4 | 35 1/8 | 34 3/4 | 35 3/8 | 400 |
16474 | NOKA | 0 | 0 | ||||||
16475 | NOKC | 0 | 0 | ||||||
16476 | NOKT | 0 | 0 | ||||||
16477 | NOLD | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 17 1/2 | 19 1/2 | 100 |
16478 | NOLE | 200 | 41.5000 | 0 | |||||
16479 | NOM | 500 | 12 1/8 | 12 1/4 | 12 1/2 | 0 | |||
16480 | NOMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.19 | 3.80 | 8253 |
16481 | NONA | 5000 | 1.0312 | 1.0000 | 1.0625 | 0.9687 | 0.9375 | 1.0312 | 49500 |
16482 | NOOP | 15000 | 0.6600 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 0.6800 | 223500 |
16483 | NOPS | 0 | 0 | ||||||
16484 | NOPSM | 0 | 0 | ||||||
16485 | NOPSN | 100 | 68.1000 | 0 | |||||
16486 | NOPSO | 100 | 58.9750 | 58.9750 | 58.9750 | 58.9750 | 100 | ||
16487 | NOPSP | 100 | 52.0000 | 0 | |||||
16488 | NOPpA | 400 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 5600 | ||
16489 | NOPpB | 100 | 23 1/4 | 0 | |||||
16490 | NORA | 400 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 29.5000 | 400 |
16491 | NORCQ | 0 | 0 | ||||||
16492 | NORIP | 0 | 0 | ||||||
16493 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | |||
16494 | NORPY | 10000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 32100 |
16495 | NORR | 0 | 0 | ||||||
16496 | NORRF | 200 | 1 7/16 | 1 3/8 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 16500 |
16497 | NORSA | 0 | 0 | ||||||
16498 | NORSB | 470 | 455.0000 | 0 | |||||
16499 | NORW | 0 | 0 | ||||||
16500 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | |||
16501 | NORXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.30 | 5.47 | 9858 |
16502 | NORY | 200 | 62.0000 | 57.0000 | 65.0000 | 0 | |||
16503 | NOSA | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
16504 | NOSGX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
16505 | NOSH | 200 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/8 | 3 5/16 | 600 |
16506 | NOSXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.13 | 5.40 | 835 |
16507 | NOTE | 4000 | 1.0312 | 1.0000 | 1.3750 | 0 | |||
16508 | NOTEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
16509 | NOTL | 400 | 3.0000 | 2.7500 | 3.7500 | 0 | |||
16510 | NOTW | 500 | 21.0000 | 0 | |||||
16511 | NOUGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
16512 | NOV | 300 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 1/4 | 5 5/8 | 800 |
16513 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
16514 | NOVB | 100 | 20.2500 | 0 | |||||
16515 | NOVE | 0 | 0 | ||||||
16516 | NOVEW | 0 | 0 | ||||||
16517 | NOVI | 2000 | 3 5/8 | 3 5/8 | 4 | 0 | |||
16518 | NOVL | 500 | 14 3/4 | 14 5/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 3/4 | 1141800 |
16519 | NOVN | 1000 | 11 1/2 | 11 1/8 | 11 1/2 | 10 7/8 | 11 3/8 | 11 1/2 | 31000 |
16520 | NOVO | 0 | 0 | ||||||
16521 | NOVOQ | 0 | 0 | ||||||
16522 | NOW | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 200 | ||
16523 | NOX | 2000 | 4 | 3 3/8 | 3 3/4 | 0 | |||
16524 | NOXO | 1000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 2000 |
16525 | NOXw | 0 | 4 1/2 | 5 | 0 | ||||
16526 | NP | 100 | 29 1/8 | 0 | |||||
16527 | NP.PP | 0 | 0 | ||||||
16528 | NP/PP | 100 | 8 3/4 | 0 | |||||
16529 | NPAAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.97 | 0 |
16530 | NPACX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
16531 | NPAF | 3000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 3000 |
16532 | NPBC | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 23 3/4 | 25 3/4 | 300 |
16533 | NPBFX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 |
16534 | NPBXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.28 | 5.41 | 3280 |
16535 | NPC | 3100 | 13 | 13 1/8 | 13 1/2 | 0 | |||
16536 | NPCI | 2000 | 7 3/16 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 12500 |
16537 | NPCIB | 0 | 0 | ||||||
16538 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
16539 | NPD | 100 | 8 11/16 | 8 7/16 | 8 3/4 | 0 | |||
16540 | NPE | 200 | 12 3/4 | 12 5/8 | 13 | 0 | |||
16541 | NPEC | 1200 | 0.0200 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0240 | 21200 |
16542 | NPF | 600 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | |||
16543 | NPFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.28 | 5.41 | 720 |
16544 | NPG | 1000 | 12 5/8 | 13 1/4 | 13 5/8 | 0 | |||
16545 | NPI | 1700 | 14 1/2 | 14 3/8 | 14 1/2 | 14 3/8 | 14 3/8 | 14 1/2 | 2000 |
16546 | NPIX | 3300 | 12 7/8 | 12 3/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 7/8 | 43100 |
16547 | NPK | 200 | 40 | 40 3/4 | 41 3/8 | 0 | |||
16548 | NPM | 1700 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
16549 | NPMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.53 | 5.67 | 24692 |
16550 | NPP | 600 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 1/2 | 15 5/8 | 1200 |
16551 | NPPI | 700 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 7200 |
16552 | NPR | 100 | 21 3/8 | 21 | 21 3/8 | 21 | 21 1/4 | 21 5/8 | 1500 |
16553 | NPRM | 0 | 0 | ||||||
16554 | NPRMW | 0 | 0 | ||||||
16555 | NPRO | 1000 | 9 1/8 | 9 7/16 | 9 7/16 | 9 1/8 | 9 1/8 | 9 7/16 | 2000 |
16556 | NPROW | 1000 | 6 3/4 | 6 5/8 | 7 | 0 | |||
16557 | NPRTX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0 |
16558 | NPRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.18 | 5.30 | 9934 |
16559 | NPS | 400 | 27 3/8 | 28 1/8 | 28 5/8 | 0 | |||
16560 | NPSC | 5000 | 5 5/8 | 5 5/8 | 5 5/8 | 4 7/8 | 5 | 5 5/8 | 16000 |
16561 | NPSCW | 1000 | 1 1/8 | 1 5/8 | 1 5/8 | 1 1/8 | 1 1/8 | 1 5/8 | 3000 |
16562 | NPSP | 100 | 13 1/4 | 13 1/4 | 14 3/4 | 13 1/4 | 13 1/4 | 14 3/4 | 8400 |
16563 | NPSS | 0 | 0 | ||||||
16564 | NPSTU | 0 | 0 | ||||||
16565 | NPSpA | 100 | 26 1/4 | 0 | |||||
16566 | NPT | 400 | 12 1/2 | 12 3/8 | 12 5/8 | 0 | |||
16567 | NPTH | 25000 | 22 3/8 | 22 | 22 3/4 | 21 1/2 | 22 | 22 1/2 | 61700 |
16568 | NPV | 500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 3/4 | 500 |
16569 | NPW | 600 | 12 1/4 | 0 | |||||
16570 | NPX | 800 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | |||
16571 | NPY | 200 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 3/8 | 12 3/4 | 600 |
16572 | NQC | 100 | 14 7/8 | 15 5/8 | 16 | 0 | |||
16573 | NQF | 700 | 16 1/4 | 16 | 16 3/8 | 0 | |||
16574 | NQI | 500 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | |||
16575 | NQJ | 300 | 15 5/8 | 15 1/4 | 15 5/8 | 0 | |||
16576 | NQM | 600 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 7/8 | 15 1/4 | 600 |
16577 | NQN | 100 | 17 1/8 | 16 3/4 | 17 1/8 | 0 | |||
16578 | NQOT | 0 | 0 | ||||||
16579 | NQOTF | 0 | 0 | ||||||
16580 | NQP | 400 | 17 1/4 | 16 1/2 | 16 7/8 | 0 | |||
16581 | NQS | 1000 | 14 3/8 | 14 1/2 | 14 7/8 | 0 | |||
16582 | NQU | 200 | 15 | 15 | 15 3/8 | 0 | |||
16583 | NR | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 1200 | ||
16584 | NRAG | 1000 | 0.5000 | 0.5000 | 1000 | ||||
16585 | NRC | 100 | 35 1/8 | 34 1/8 | 34 1/2 | 0 | |||
16586 | NRCX | 7000 | 0.4062 | 0.4062 | 0.5625 | 0 | |||
16587 | NRD | 500 | 2 3/8 | 2 | 2 3/8 | 0 | |||
16588 | NRDC | 700 | 1.5000 | 1.6250 | 2.1250 | 0 | |||
16589 | NRDCW | 0 | 0 | ||||||
16590 | NRDCZ | 0 | 0 | ||||||
16591 | NRE | 1500 | 33 5/8 | 36 1/8 | 36 5/8 | 0 | |||
16592 | NREB | 900 | 9.2500 | 9.0000 | 9.2500 | 0 | |||
16593 | NREGF | 0 | 0 | ||||||
16594 | NRES | 300 | 22 3/4 | 23 1/4 | 23 1/4 | 22 3/8 | 22 3/8 | 23 | 17800 |
16595 | NRFXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.91 | 2.95 | 3336 |
16596 | NRG/WS | 400 | 1/8 | 0 | |||||
16597 | NRGDQ | 1000 | 0.0010 | 0 | |||||
16598 | NRGN | 500 | 27 1/2 | 25 3/4 | 28 1/4 | 25 | 27 1/2 | 28 | 157100 |
16599 | NRGSN | 0 | 0 | ||||||
16600 | NRGSO | 100 | 35.2500 | 0 | |||||
16601 | NRGSP | 100 | 29.0000 | 0 | |||||
16602 | NRID | 1000 | 2 11/16 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 11/16 | 36200 |
16603 | NRIM | 600 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 1500 |
16604 | NRL | 100 | 31 1/2 | 29 7/8 | 30 1/4 | 0 | |||
16605 | NRLD | 200 | 21 1/4 | 20 1/4 | 21 1/4 | 20 1/4 | 20 1/2 | 21 1/4 | 8700 |
16606 | NRMI | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/8 | 300 | ||
16607 | NRML | 0 | 0 | ||||||
16608 | NRMLF | 0 | 0 | ||||||
16609 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
16610 | NRNDE | 1000 | 13 7/8 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 28500 |
16611 | NROM | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 300 |
16612 | NROX | 500 | 2.0000 | 1.2500 | 2.0000 | 1.2500 | 1.2500 | 2.2500 | 600 |
16613 | NRPI | 1100 | 6.5000 | 0 | |||||
16614 | NRRC | 0 | 0 | ||||||
16615 | NRRD | 100 | 24 1/2 | 24 1/2 | 25 1/4 | 0 | |||
16616 | NRTC | 2500 | 0.5425 | 0.6250 | 0.6250 | 0.5425 | 0.5625 | 0.6875 | 5000 |
16617 | NRTH | 0 | 0 | ||||||
16618 | NRTI | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 8 1/2 | 300 |
16619 | NRTK | 200 | 11.0000 | 0 | |||||
16620 | NRTY | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 11 | 1500 |
16621 | NRVH | 1000 | 10 3/4 | 10 5/8 | 11 1/8 | 900 | |||
16622 | NS | 300 | 12 5/8 | 13 1/4 | 13 3/4 | 0 | |||
16623 | NSA | 100 | 15 1/4 | 15 3/4 | 16 3/8 | 0 | |||
16624 | NSAI | 1000 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 1000 |
16625 | NSAN | 0 | 0 | ||||||
16626 | NSANY | 2000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 2600 |
16627 | NSAT | 0 | 0 | ||||||
16628 | NSATF | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 5/16 | 2 7/16 | 42500 |
16629 | NSBI | 100 | 38 1/2 | 38 3/8 | 39 | 38 3/8 | 38 1/2 | 38 7/8 | 127700 |
16630 | NSBK | 500 | 29 1/2 | 29 1/2 | 30 | 0 | |||
16631 | NSC | 100 | 78 1/8 | 78 1/8 | 78 1/8 | 78 1/8 | 77 3/4 | 78 5/8 | 100 |
16632 | NSCC | 1000 | 1 1/4 | 1 1/4 | 2 | 0 | |||
16633 | NSCD | 0 | 0 | ||||||
16634 | NSCF | 500 | 7 1/8 | 6 3/4 | 8 | 0 | |||
16635 | NSCI | 500 | 22 3/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 3800 |
16636 | NSCMX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
16637 | NSCP | 100 | 137 | 134 | 138 1/2 | 130 1/4 | 135 3/4 | 137 | 610700 |
16638 | NSCTX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
16639 | NSD | 300 | 10 3/8 | 0 | |||||
16640 | NSDB | 300 | 24 | 24 | 27 | 0 | |||
16641 | NSEC | 800 | 12 7/8 | 12 1/4 | 14 | 0 | |||
16642 | NSEIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
16643 | NSFC | 100 | 67 | 66 | 71 | 0 | |||
16644 | NSFIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
16645 | NSH | 200 | 14 | 13 3/4 | 14 5/8 | 0 | |||
16646 | NSI | 100 | 33 1/2 | 33 3/8 | 33 5/8 | 0 | |||
16647 | NSIAX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.14 | 0 |
16648 | NSIBX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
16649 | NSIFX | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0 |
16650 | NSIGX | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0 |
16651 | NSIMX | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0 |
16652 | NSINX | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0 |
16653 | NSIT | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 3/8 | 12 3/4 | 11300 |
16654 | NSIX | 100 | 19 | 19 5/8 | 19 5/8 | 19 | 19 | 19 1/4 | 98300 |
16655 | NSKY | 100000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 200000 |
16656 | NSLB | 1000 | 13 | 12 3/4 | 13 1/2 | 0 | |||
16657 | NSM | 300 | 16 7/8 | 17 | 17 | 16 3/4 | 16 5/8 | 17 3/8 | 7900 |
16658 | NSMC | 0 | 0 | ||||||
16659 | NSMIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
16660 | NSMN | 0 | 0 | ||||||
16661 | NSMT | 0 | 0 | ||||||
16662 | NSMpA | 6800 | 74 3/4 | 0 | |||||
16663 | NSP | 100 | 49 3/8 | 49 1/2 | 50 | 0 | |||
16664 | NSPpA | 130 | 50 | 0 | |||||
16665 | NSPpB | 100 | 55 7/8 | 0 | |||||
16666 | NSPpC | 630 | 58 1/2 | 0 | |||||
16667 | NSPpD | 210 | 58 7/8 | 0 | |||||
16668 | NSPpE | 500 | 58 1/8 | 0 | |||||
16669 | NSPpG | 300 | 66 1/4 | 0 | |||||
16670 | NSPpH | 2510 | 101 19/64 | 0 | |||||
16671 | NSPpI | 200 | 96 | 0 | |||||
16672 | NSR | 0 | 0 | ||||||
16673 | NSRGY | 0 | 49.2500 | 54.6250 | 55.0000 | 0 | |||
16674 | NSRL | 0 | 0 | ||||||
16675 | NSRU | 200 | 7 5/8 | 7 5/8 | 7 7/8 | 0 | |||
16676 | NSRUP | 0 | 0 | ||||||
16677 | NSRp | 4500 | 41 1/2 | 0 | |||||
16678 | NSS | 900 | 2 7/8 | 8 1/2 | 9 1/2 | 0 | |||
16679 | NSSB | 200 | 12 7/8 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/4 | 3500 |
16680 | NSSC | 1500 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 5700 |
16681 | NSSIQ | 2000 | 1 3/8 | 1 1/4 | 1 1/2 | 1 1/4 | 1 3/8 | 1 3/4 | 3400 |
16682 | NSSX | 2500 | 11 7/8 | 11 3/4 | 12 3/4 | 0 | |||
16683 | NSSY | 300 | 19 3/8 | 18 7/8 | 19 3/8 | 18 7/8 | 18 7/8 | 19 3/8 | 900 |
16684 | NSTA | 100 | 11 1/4 | 9 1/2 | 11 1/4 | 0 | |||
16685 | NSTFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
16686 | NSTG | 500 | 0.0156 | 0 | |||||
16687 | NSTIX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
16688 | NSTK | 1500 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 8800 |
16689 | NSTKW | 1500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 2400 |
16690 | NSTMX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
16691 | NSTR | 500 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 2300 |
16692 | NSU | 1500 | 7 7/8 | 7 1/4 | 8 1/4 | 0 | |||
16693 | NSUL | 0 | 0 | ||||||
16694 | NSUT | 0 | 0 | ||||||
16695 | NSUU | 0 | 0 | ||||||
16696 | NSVI | 0 | 0 | ||||||
16697 | NSYC | 0 | 0 | ||||||
16698 | NSYS | 200 | 6 3/4 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 3/8 | 14600 |
16699 | NSZ | 0 | 612.43 | 0 | |||||
16700 | NT | 100 | 41 3/8 | 41 1/2 | 42 | 0 | |||
16701 | NTAH | 5000 | 2.2187 | 2.2500 | 2.5000 | 0 | |||
16702 | NTAI | 0 | 0 | ||||||
16703 | NTAIF | 400 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/8 | 10 1/8 | 10 1/2 | 10300 |
16704 | NTAP | 1000 | 30 1/4 | 28 1/4 | 30 1/4 | 27 3/4 | 29 1/2 | 30 1/4 | 145700 |
16705 | NTB | 0 | 14 1/2 | 15 1/2 | 0 | ||||
16706 | NTBM | 200 | 15 | 15 1/4 | 15 1/2 | 15 | 15 | 15 1/2 | 40400 |
16707 | NTBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.10 | 5.22 | 15324 |
16708 | NTC | 1200 | 13 | 0 | |||||
16709 | NTCK | 200 | 3.5000 | 3.5000 | 5.0000 | 0 | |||
16710 | NTCP | 0 | 0 | ||||||
16711 | NTDO | 0 | 0 | ||||||
16712 | NTDOY | 0 | 0 | ||||||
16713 | NTEC | 0 | 0 | ||||||
16714 | NTEM | 17000 | 0.3750 | 0.3125 | 0.5000 | 0 | |||
16715 | NTEXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.02 | 3.06 | 1293 |
16716 | NTFTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
16717 | NTFXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.89 | 2.93 | 319 |
16718 | NTGI | 1400 | 2.0000 | 0 | |||||
16719 | NTHEX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
16720 | NTHFX | 0 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0 |
16721 | NTHL | 0 | 0 | ||||||
16722 | NTHLY | 0 | 0 | ||||||
16723 | NTI | 500 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 7/16 | 5 3/4 | 2000 |
16724 | NTII | 1000 | 3 3/4 | 3 1/2 | 4 1/8 | 0 | |||
16725 | NTK | 300 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | |||
16726 | NTKC | 0 | 0 | ||||||
16727 | NTL | 0 | 0 | ||||||
16728 | NTLXX | 0 | 0 | ||||||
16729 | NTMG | 900 | 7 | 5 1/2 | 7 1/2 | 0 | |||
16730 | NTMI | 1000 | 0.0200 | 0 | |||||
16731 | NTN | 1500 | 4 3/16 | 4 1/16 | 4 3/8 | 0 | |||
16732 | NTNC | 200 | 4 3/4 | 4 7/8 | 5 3/8 | 0 | |||
16733 | NTNR | 0 | 0 | ||||||
16734 | NTNS | 0 | 0 | ||||||
16735 | NTNYX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
16736 | NTPH | 500 | 0.4375 | 0 | |||||
16737 | NTRK | 600 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
16738 | NTRM | 0 | 0 | ||||||
16739 | NTRN | 2700 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
16740 | NTRS | 2500 | 49 5/8 | 49 5/8 | 50 | 49 1/4 | 49 1/2 | 49 3/4 | 135000 |
16741 | NTRSZ | 500 | 61 3/4 | 60 3/4 | 61 1/2 | 0 | |||
16742 | NTRTX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
16743 | NTRX | 500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 4600 |
16744 | NTRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.17 | 5.29 | 2285 |
16745 | NTSC | 200 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 3/16 | 200 |
16746 | NTSI | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 500 |
16747 | NTSR | 1000 | 16 3/4 | 17 1/2 | 17 1/2 | 16 | 16 1/4 | 17 | 70700 |
16748 | NTSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.00 | 5.12 | 878 |
16749 | NTT | 100 | 41 1/4 | 40 | 40 7/8 | 0 | |||
16750 | NTTFX | 0 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 23.26 | 0 |
16751 | NTTI | 300 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
16752 | NTTIW | 0 | 0 | ||||||
16753 | NTTO | 0 | 0 | ||||||
16754 | NTWK | 200 | 9 | 8 7/8 | 9 3/8 | 8 3/4 | 9 | 9 3/8 | 57100 |
16755 | NTX | 400 | 13 3/4 | 13 7/8 | 15 1/4 | 0 | |||
16756 | NTXIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
16757 | NTXNX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
16758 | NTXXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.27 | 3.32 | 10920 |
16759 | NTYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.35 | 5.48 | 11230 |
16760 | NTZ | 5000 | 36 1/4 | 46 1/4 | 46 7/8 | 0 | |||
16761 | NU | 200 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 24 1/2 | 24 7/8 | 1300 |
16762 | NUBK | 0 | 0 | ||||||
16763 | NUC | 400 | 15 | 14 1/2 | 14 7/8 | 0 | |||
16764 | NUCM | 300 | 13 | 14 1/4 | 14 1/4 | 13 | 12 | 14 1/4 | 2300 |
16765 | NUCO | 200 | 13 5/8 | 12 3/4 | 13 5/8 | 12 3/4 | 12 3/4 | 13 5/8 | 11600 |
16766 | NUDY | 0 | 0 | ||||||
16767 | NUE | 200 | 53 | 52 1/4 | 53 | 0 | |||
16768 | NUF | 1000 | 15 1/4 | 15 | 15 3/8 | 0 | |||
16769 | NUHC | 300 | 15 1/2 | 15 3/8 | 15 5/8 | 15 1/4 | 15 3/8 | 15 1/2 | 79600 |
16770 | NUI | 600 | 17 5/8 | 0 | |||||
16771 | NUKE | 1000 | 0.7500 | 0.5000 | 1.2500 | 0 | |||
16772 | NUKO | 300 | 9.2500 | 8.7500 | 9.2500 | 8.7500 | 8.7500 | 9.2500 | 1400 |
16773 | NULM | 0 | 0 | ||||||
16774 | NUM | 600 | 15 7/8 | 15 1/2 | 15 7/8 | 0 | |||
16775 | NUMB | 0 | 0 | ||||||
16776 | NUMD | 1000 | 1 5/8 | 1 5/8 | 1 23/32 | 0 | |||
16777 | NUMDW | 3700 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 5/16 | 3700 |
16778 | NUMR | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/4 | 2800 |
16779 | NUMX | 100 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
16780 | NUN | 1600 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/2 | 1600 |
16781 | NUNB | 0 | 0 | ||||||
16782 | NUO | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 16 1/8 | 500 |
16783 | NUOG | 4000 | 0.1200 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1400 | 9000 |
16784 | NUPR | 0 | 0 | ||||||
16785 | NURC | 900 | 2.0000 | 2.0000 | 2.6250 | 0 | |||
16786 | NURO | 10000 | 0.0600 | 0.0450 | 0.0800 | 0 | |||
16787 | NURS | 2000 | 6 23/32 | 6 3/4 | 6 3/4 | 6 11/16 | 6 11/16 | 6 3/4 | 87400 |
16788 | NURSP | 1000 | 16 3/8 | 16 15/32 | 16 15/32 | 16 1/8 | 16 3/8 | 17 | 3700 |
16789 | NURSW | 1700 | 1 3/4 | 1 9/16 | 1 3/4 | 1 9/16 | 1 11/16 | 1 3/4 | 97600 |
16790 | NURT | 0 | 0 | ||||||
16791 | NURTF | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 4900 |
16792 | NUSFX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.23 | 0 |
16793 | NUT | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 600 | ||
16794 | NUTK | 100 | 1.4375 | 1.1875 | 1.4375 | 0 | |||
16795 | NUTX | 100 | 6.0000 | 5.0000 | 6.0000 | 0 | |||
16796 | NUV | 400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 900 |
16797 | NUVBX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 |
16798 | NUVXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.00 | 3.04 | 7188 |
16799 | NUWT | 0 | 0 | ||||||
16800 | NUWTW | 200 | 1 19/32 | 1 19/32 | 1 19/32 | 1 19/32 | 1 19/32 | 1 3/4 | 200 |
16801 | NUZA | 700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 700 |
16802 | NVA | 500 | 8 5/8 | 8 1/8 | 8 1/2 | 0 | |||
16803 | NVAAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 |
16804 | NVABX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
16805 | NVAFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
16806 | NVAL | 2000 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/2 | 3 5/8 | 12600 |
16807 | NVC | 1300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 1300 |
16808 | NVCBX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0 |
16809 | NVCN | 600 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0937 | 600 |
16810 | NVDA | 0 | 0 | ||||||
16811 | NVDEX | 0 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0 |
16812 | NVDM | 1000 | 23 1/2 | 23 3/4 | 24 | 23 1/2 | 23 1/2 | 24 1/4 | 24100 |
16813 | NVEA | 0 | 0 | ||||||
16814 | NVGBX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0 |
16815 | NVGEX | 0 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0 |
16816 | NVGP | 21600 | 0.0300 | 0.0200 | 0.1400 | 0 | |||
16817 | NVIC | 200 | 2 3/4 | 1 7/8 | 2 3/4 | 0 | |||
16818 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | |||
16819 | NVID | 10000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1700 | 10000 |
16820 | NVIEX | 0 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0 |
16821 | NVINX | 0 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0 |
16822 | NVITX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 |
16823 | NVLCX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
16824 | NVLEX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
16825 | NVLNX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
16826 | NVLS | 200 | 51 1/2 | 48 1/2 | 52 1/4 | 48 1/4 | 51 1/4 | 51 1/2 | 740000 |
16827 | NVLUX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
16828 | NVLY | 1000 | 0.2950 | 0.2700 | 0.2950 | 0.2700 | 0.2800 | 0.2950 | 50600 |
16829 | NVLYA | 100 | 142.0000 | 142.0000 | 142.0000 | 142.0000 | 100 | ||
16830 | NVLYB | 1200 | 13.0000 | 13.0000 | 14.0000 | 0 | |||
16831 | NVMBX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
16832 | NVMFX | 0 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0 |
16833 | NVMNX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 |
16834 | NVN | 500 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | |||
16835 | NVNU | 11400 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
16836 | NVO | 500 | 29 1/4 | 34 5/8 | 35 1/2 | 0 | |||
16837 | NVP | 500 | 22 | 22 1/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/4 | 80400 |
16838 | NVR | 100 | 10 | 9 3/4 | 10 1/8 | 0 | |||
16839 | NVR.W | 0 | 0 | ||||||
16840 | NVR/WS | 200 | 1 3/4 | 1 7/8 | 2 1/4 | 0 | |||
16841 | NVSCX | 0 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0 |
16842 | NVSIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
16843 | NVTK | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 40600 |
16844 | NVTKW | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 7/8 | 1000 |
16845 | NVUE | 1000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 10400 |
16846 | NVUSX | 0 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 0 |
16847 | NVX | 300 | 13 1/4 | 12 3/8 | 13 | 0 | |||
16848 | NVXN | 0 | 0 | ||||||
16849 | NW | 1200 | 60 1/8 | 58 1/4 | 58 3/4 | 0 | |||
16850 | NW+A | 0 | 0 | ||||||
16851 | NWAC | 1600 | 45 5/8 | 45 7/8 | 46 1/2 | 45 3/8 | 45 1/2 | 45 7/8 | 210500 |
16852 | NWAGF | 0 | 0 | ||||||
16853 | NWBK | 0 | 0 | ||||||
16854 | NWC/WS | 0 | 3 3/8 | 3 7/8 | 0 | ||||
16855 | NWCA | 1500 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | |||
16856 | NWCG | 500 | 17 5/8 | 17 1/2 | 17 5/8 | 17 3/8 | 17 3/8 | 17 5/8 | 36700 |
16857 | NWCI | 0 | 0 | ||||||
16858 | NWCMY | 0 | 0 | ||||||
16859 | NWCOX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.57 | 0 |
16860 | NWCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.11 | 5.24 | 4079 |
16861 | NWDRA | 0 | 0 | ||||||
16862 | NWE | 100 | 5 5/8 | 4 | 6 | 0 | |||
16863 | NWEI | 0 | 0 | ||||||
16864 | NWEQ | 2500 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | |||
16865 | NWGRX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.59 | 0 |
16866 | NWGSX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 21.02 | 0 |
16867 | NWGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.11 | 5.24 | 16186 |
16868 | NWHC | 0 | 0 | ||||||
16869 | NWIR | 1000 | 13 3/8 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/8 | 13 1/2 | 6600 |
16870 | NWIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.40 | 5.55 | 17807 |
16871 | NWK | 100 | 24 7/8 | 24 7/8 | 24 1/4 | 25 1/8 | 100 | ||
16872 | NWKP | 1000 | 0.0312 | 0 | |||||
16873 | NWL | 800 | 25 7/8 | 26 1/4 | 26 1/4 | 25 3/4 | 25 5/8 | 26 | 1900 |
16874 | NWLIA | 200 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 58 | 300 |
16875 | NWMC | 1000 | 0.2500 | 0 | |||||
16876 | NWMS | 0 | 0 | ||||||
16877 | NWMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.03 | 3.08 | 629 |
16878 | NWNG | 1000 | 33 1/4 | 32 1/4 | 33 1/2 | 32 1/4 | 33 | 33 1/2 | 57200 |
16879 | NWNGM | 0 | 0 | ||||||
16880 | NWPC | 2300 | 1 29/32 | 2 1/8 | 2 1/8 | 1 29/32 | 1 3/4 | 2 1/8 | 3300 |
16881 | NWPTA | 10000 | 0.0010 | 0 | |||||
16882 | NWPX | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 200 |
16883 | NWRK | 2000 | 1.0000 | 0 | |||||
16884 | NWRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.45 | 5.60 | 8382 |
16885 | NWS | 100 | 21 1/8 | 21 1/4 | 21 5/8 | 0 | |||
16886 | NWSB | 300 | 23 3/4 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 2700 |
16887 | NWSL | 0 | 0 | ||||||
16888 | NWSLF | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 5/8 | 200 |
16889 | NWSS | 1000 | 3 | 3 3/8 | 3 3/8 | 2 3/4 | 2 3/4 | 3 1/4 | 8400 |
16890 | NWSW | 10000 | 7 | 7 | 7 1/4 | 7 | 7 | 7 3/8 | 39100 |
16891 | NWSp | 200 | 19 1/4 | 19 1/4 | 19 3/8 | 19 1/8 | 19 1/8 | 19 3/8 | 9200 |
16892 | NWTFX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.45 | 0 |
16893 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | |||
16894 | NWTL | 100 | 3 | 3 | 3 3/8 | 0 | |||
16895 | NWTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.80 | 4.92 | 8921 |
16896 | NWVI | 4000 | 0.0002 | 0 | |||||
16897 | NWWOX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.53 | 0 |
16898 | NWXpA | 500 | 24 7/8 | 25 | 25 1/8 | 24 7/8 | 13300 | ||
16899 | NWpA | 600 | 27 | 27 | 27 | 27 | 600 | ||
16900 | NWpB | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 3300 | ||
16901 | NX | 200 | 19 1/2 | 19 5/8 | 20 | 0 | |||
16902 | NXA | 1500 | 12 9/16 | 0 | |||||
16903 | NXC | 200 | 13 3/4 | 13 1/8 | 13 3/4 | 0 | |||
16904 | NXCO | 25000 | 7 5/8 | 7 5/8 | 8 | 7 3/8 | 7 5/8 | 8 | 250100 |
16905 | NXGN | 700 | 14 3/8 | 14 1/8 | 14 1/2 | 14 | 14 1/8 | 14 3/8 | 186400 |
16906 | NXN | 500 | 13 3/8 | 13 | 13 3/8 | 0 | |||
16907 | NXOHX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
16908 | NXP | 600 | 14 3/4 | 14 7/8 | 15 1/4 | 0 | |||
16909 | NXQ | 400 | 14 5/8 | 14 3/8 | 14 7/8 | 0 | |||
16910 | NXR | 300 | 14 | 13 5/8 | 14 1/8 | 0 | |||
16911 | NXSF | 0 | 0 | ||||||
16912 | NXSFC | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 7/8 | 6 | 200 |
16913 | NXSw | 0 | 0 | ||||||
16914 | NXTR | 500 | 15 7/8 | 15 1/2 | 16 | 15 | 15 1/2 | 16 | 102800 |
16915 | NXWFC | 5000 | 1 | 1 | 1 | 1 | 7/8 | 1 | 6000 |
16916 | NXZFC | 7000 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 5/8 | 7000 |
16917 | NYB | 300 | 22 5/8 | 22 5/8 | 23 | 0 | |||
16918 | NYBDY | 0 | 0 | ||||||
16919 | NYCL | 0 | 0 | ||||||
16920 | NYCLE | 0 | 0 | ||||||
16921 | NYCO | 5000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 7500 |
16922 | NYCOA | 1500 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/4 | 6500 |
16923 | NYCOP | 800 | 17 | 17 | 17 1/4 | 16 7/8 | 17 | 17 3/4 | 4000 |
16924 | NYCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.16 | 3.21 | 267 |
16925 | NYDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.55 | 2.58 | 2903 |
16926 | NYER | 1000 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 2100 |
16927 | NYFW | 0 | 0 | ||||||
16928 | NYIFX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.53 | 0 |
16929 | NYLE | 10000 | 0.2500 | 0.2500 | 0.4687 | 0 | |||
16930 | NYM | 9100 | 16 7/16 | 0 | |||||
16931 | NYMFX | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0 |
16932 | NYN | 100 | 50 1/2 | 51 | 51 | 50 3/8 | 50 1/2 | 51 | 4800 |
16933 | NYNC | 0 | 0 | ||||||
16934 | NYNCY | 25000 | 15 3/8 | 15 1/4 | 15 1/2 | 0 | |||
16935 | NYNR | 0 | 0 | ||||||
16936 | NYNT | 0 | 0 | ||||||
16937 | NYT | 0 | 0 | ||||||
16938 | NYT.A | 0 | 0 | ||||||
16939 | NYT/A | 200 | 28 7/8 | 28 | 28 7/8 | 0 | |||
16940 | NYTA | 0 | 0 | ||||||
16941 | NYTS | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 600 |
16942 | NYTV | 0 | 0 | ||||||
16943 | NYTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.94 | 2.98 | 690 |
16944 | NYVA | 3300 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1000 | 0.1500 | 3300 |
16945 | NYVBX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 |
16946 | NYVCX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 |
16947 | NYVTX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.74 | 0 |
16948 | NZ | 400 | 12 5/8 | 0 | |||||
16949 | NZPCY | 0 | 0 | ||||||
16950 | NZT | 100 | 71 1/4 | 69 3/4 | 70 1/4 | 0 | |||
16951 | NZYM | 200 | 4 7/16 | 4 3/16 | 4 7/16 | 4 3/16 | 4 3/16 | 4 7/16 | 5100 |
16952 | O | 1900 | 22 3/8 | 22 1/2 | 22 1/2 | 22 3/8 | 4500 | ||
16953 | O.AAC | 0 | 0 | ||||||
16954 | O.ATO | 0 | 0 | ||||||
16955 | O.DBR | 0 | 0 | ||||||
16956 | O.DFC | 0 | 0 | ||||||
16957 | O.GCR | 0 | 0 | ||||||
16958 | O.IM | 0 | 0 | ||||||
16959 | O.NED | 0 | 0 | ||||||
16960 | O.RGD | 0 | 0 | ||||||
16961 | O.RGR | 0 | 0 | ||||||
16962 | O.SAA | 0 | 0 | ||||||
16963 | O.SAP | 0 | 0 | ||||||
16964 | O.SOL | 0 | 0 | ||||||
16965 | O.TNT | 0 | 0 | ||||||
16966 | O.VAA | 0 | 0 | ||||||
16967 | OAADX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
16968 | OAK | 500 | 19 3/8 | 19 | 19 3/8 | 19 | 19 | 19 5/8 | 800 |
16969 | OAKC | 1600 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 12500 |
16970 | OAKF | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 1500 |
16971 | OAKIX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 |
16972 | OAKMX | 0 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0 |
16973 | OAKR | 6100 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.0000 | 2.3750 | 6100 |
16974 | OAKS | 500 | 6 | 6 3/4 | 6 3/4 | 6 | 6 | 6 3/4 | 600 |
16975 | OAKSX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
16976 | OAKT | 400 | 38 5/8 | 36 3/4 | 39 | 36 3/4 | 38 1/4 | 38 1/2 | 338300 |
16977 | OAKVX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
16978 | OAR | 100 | 47 7/8 | 0 | |||||
16979 | OAS | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 3/4 | 400 |
16980 | OASCX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 |
16981 | OASI | 1200 | 8 | 8 | 8 | 8 | 7 7/8 | 8 1/4 | 12200 |
16982 | OASpA | 500 | 26 | 0 | |||||
16983 | OAT | 100 | 33 1/2 | 34 | 34 | 33 1/2 | 33 3/8 | 33 3/4 | 2500 |
16984 | OATN | 0 | 0 | ||||||
16985 | OAU | 100 | 3 7/8 | 3 5/8 | 3 7/8 | 0 | |||
16986 | OAV | 0 | 587.16 | 0 | |||||
16987 | OAX | 0 | 57.40 | 57.16 | 57.49 | 57.03 | 0 | ||
16988 | OBCI | 200 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 800 |
16989 | OBEGX | 0 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0 |
16990 | OBMCX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
16991 | OBRA | 0 | 0 | ||||||
16992 | OBS | 800 | 3/16 | 0 | |||||
16993 | OBT | 300 | 16 1/4 | 0 | |||||
16994 | OBTI | 4500 | 0.4687 | 0.4687 | 0.5000 | 0 | |||
16995 | OC | 7100 | 42 13/16 | 42 13/16 | 42 13/16 | 42 13/16 | 7100 | ||
16996 | OCAAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
16997 | OCABX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
16998 | OCAI | 700 | 21 1/4 | 21 | 21 1/2 | 20 3/4 | 21 | 21 1/4 | 52000 |
16999 | OCAS | 200 | 35 1/4 | 36 1/2 | 36 1/2 | 35 1/4 | 35 1/4 | 35 3/4 | 33500 |
17000 | OCC | 200 | 28 3/8 | 27 | 27 5/8 | 0 | |||
17001 | OCCF | 0 | 0 | ||||||
17002 | OCE.A | 0 | 0 | ||||||
17003 | OCE.B | 0 | 0 | ||||||
17004 | OCE/B | 700 | 7 1/8 | 0 | |||||
17005 | OCEB | 0 | 0 | ||||||
17006 | OCEN | 0 | 0 | ||||||
17007 | OCENY | 100 | 67 1/2 | 67 1/2 | 67 1/2 | 67 1/2 | 67 | 67 5/8 | 100 |
17008 | OCES | 0 | 0 | ||||||
17009 | OCESO | 0 | 0 | ||||||
17010 | OCF | 3400 | 42 1/8 | 42 3/8 | 42 7/8 | 0 | |||
17011 | OCGT | 600 | 7/16 | 7/16 | 7/16 | 7/16 | 15/32 | 1/2 | 600 |
17012 | OCHCX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
17013 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | ||||
17014 | OCI/WS | 0 | 1/32 | 1/8 | 0 | ||||
17015 | OCLB | 0 | 0 | ||||||
17016 | OCLI | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 5500 |
17017 | OCO | 0 | 587.50 | 0 | |||||
17018 | OCOMA | 2000 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 47 1/4 | 2000 |
17019 | OCQ | 1000 | 15 5/8 | 0 | |||||
17020 | OCR | 500 | 41 | 38 1/4 | 38 5/8 | 0 | |||
17021 | OCRD | 0 | 0 | ||||||
17022 | OCRX | 500 | 3 1/8 | 2 1/2 | 4 | 0 | |||
17023 | OCRXU | 500 | 4 1/2 | 4 | 4 1/2 | 4 | 4 | 5 | 2900 |
17024 | OCRXW | 5000 | 13/16 | 3/4 | 1 1/4 | 0 | |||
17025 | OCRXZ | 1000 | 1/4 | 1/4 | 5/8 | 0 | |||
17026 | OCS | 0 | 614.37 | 0 | |||||
17027 | OCTA | 700 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1900 | 700 |
17028 | OCTAW | 39500 | 0.0050 | 0.0050 | 0.0350 | 0 | |||
17029 | OCTEX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.09 | 0 |
17030 | OCTGF | 1000 | 0.3900 | 0 | |||||
17031 | OCTL | 1000 | 29 | 29 1/4 | 29 5/8 | 28 3/4 | 29 | 29 3/8 | 110300 |
17032 | OCTS | 500 | 0.1875 | 0.1250 | 0.1875 | 0 | |||
17033 | OCTSW | 12000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
17034 | OCX | 0 | 57.40 | 57.16 | 57.49 | 57.03 | 0 | ||
17035 | ODC | 500 | 16 | 0 | |||||
17036 | ODDE | 2700 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 2700 |
17037 | ODDS | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
17038 | ODET | 0 | 0 | ||||||
17039 | ODETA | 2500 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 4000 |
17040 | ODETB | 300 | 8 | 8 | 8 1/2 | 0 | |||
17041 | ODFL | 600 | 8 1/2 | 8 | 10 | 0 | |||
17042 | ODGFX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 |
17043 | ODIBX | 0 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0 |
17044 | ODIFX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 22.56 | 0 |
17045 | ODMIX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
17046 | ODP | 100 | 19 | 19 1/4 | 19 3/8 | 19 | 18 7/8 | 19 3/8 | 5600 |
17047 | ODSA | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.7500 | 2.5000 | 500 |
17048 | ODSI | 300 | 21 3/4 | 20 1/2 | 22 1/2 | 20 1/4 | 21 1/4 | 21 3/4 | 429200 |
17049 | ODWA | 100 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 1/4 | 1200 |
17050 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
17051 | OE | 100 | 6 1/2 | 6 1/4 | 6 5/8 | 0 | |||
17052 | OEA | 100 | 29 3/8 | 27 7/8 | 28 3/8 | 0 | |||
17053 | OEAAX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.00 | 0 |
17054 | OEC | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 23 5/8 | 24 | 1200 |
17055 | OECAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.26 | 0 |
17056 | OECpA | 100 | 52 | 0 | |||||
17057 | OECpB | 100 | 55 | 0 | |||||
17058 | OECpC | 500 | 59 7/8 | 0 | |||||
17059 | OECpD | 310 | 60 | 0 | |||||
17060 | OECpE | 690 | 101 7/8 | 0 | |||||
17061 | OECpG | 950 | 102 19/32 | 0 | |||||
17062 | OECpH | 100 | 103 1/4 | 0 | |||||
17063 | OECpM | 200 | 25 1/4 | 0 | |||||
17064 | OECpT | 400 | 26 | 0 | |||||
17065 | OEGAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
17066 | OEGIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.18 | 0 |
17067 | OEGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.65 | 4.75 | 1942 |
17068 | OEIAX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.20 | 0 |
17069 | OEIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.26 | 5.40 | 3304 |
17070 | OEMIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.18 | 0 |
17071 | OEMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.01 | 5.14 | 3662 |
17072 | OENAX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.16 | 0 |
17073 | OESI | 1000 | 0.0100 | 0 | |||||
17074 | OET | 0 | 578.40 | 0 | |||||
17075 | OETXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.87 | 2.91 | 3397 |
17076 | OEVGX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.64 | 0 |
17077 | OEX | 0 | 573.97 | 571.55 | 574.90 | 570.31 | 0 | ||
17078 | OEZ | 0 | 573.97 | 571.55 | 574.90 | 570.31 | 0 | ||
17079 | OFALX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
17080 | OFCP | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/4 | 500 |
17081 | OFFI | 1000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.6250 | 1000 |
17082 | OFFMX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
17083 | OFHYX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
17084 | OFIN | 0 | 1192.68 | 1193.62 | 1195.07 | 1191.57 | 0 | ||
17085 | OFIS | 1000 | 21 3/4 | 21 1/8 | 21 3/4 | 20 7/8 | 21 3/8 | 21 3/4 | 104700 |
17086 | OFIXF | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 3/8 | 17600 |
17087 | OFLAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.91 | 0 |
17088 | OFLBX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
17089 | OFLF | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
17090 | OFW | 0 | 0 | ||||||
17091 | OG | 100 | 21 7/8 | 21 1/2 | 21 7/8 | 21 1/2 | 21 5/8 | 22 1/4 | 500 |
17092 | OGAO | 0 | 0 | ||||||
17093 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | |||
17094 | OGDIX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.23 | 0 |
17095 | OGE | 100 | 42 5/8 | 41 7/8 | 42 1/4 | 0 | |||
17096 | OGEEL | 200 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | 200 | ||
17097 | OGEEO | 100 | 63.9250 | 63.9250 | 63.9250 | 63.9250 | 100 | ||
17098 | OGEGX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 18.59 | 0 |
17099 | OGEpA | 200 | 13 3/4 | 0 | |||||
17100 | OGICX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
17101 | OGIL | 0 | 0 | ||||||
17102 | OGIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.97 | 3.01 | 741 |
17103 | OGK/WS | 0 | 1 1/16 | 1 7/16 | 0 | ||||
17104 | OGLBX | 0 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0 |
17105 | OGLE | 1100 | 38 1/8 | 37 1/2 | 39 | 0 | |||
17106 | OGNB | 600 | 10.2500 | 0 | |||||
17107 | OGOXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.42 | 3.48 | 419 |
17108 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | ||
17109 | OGSBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
17110 | OGSI | 5000 | 7 3/16 | 7 | 7 1/2 | 0 | |||
17111 | OGSIW | 72000 | 2 5/8 | 2 1/4 | 3 | 0 | |||
17112 | OGT | 100 | 7 | 7 | 7 3/8 | 0 | |||
17113 | OGVAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
17114 | OGVXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.40 | 5.54 | 7938 |
17115 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | |||
17116 | OH | 500 | 37 3/8 | 37 7/8 | 37 7/8 | 37 3/8 | 37 3/8 | 37 7/8 | 800 |
17117 | OHBO | 2600 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
17118 | OHC | 0 | 0 | ||||||
17119 | OHC.A | 0 | 0 | ||||||
17120 | OHC/A | 500 | 6 3/4 | 0 | |||||
17121 | OHC/B | 500 | 6 1/8 | 0 | |||||
17122 | OHCA | 0 | 0 | ||||||
17123 | OHCB | 0 | 0 | ||||||
17124 | OHCS | 4000 | 0.0010 | 0 | |||||
17125 | OHEFX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
17126 | OHG | 15000 | 21 1/2 | 23 1/2 | 24 | 0 | |||
17127 | OHI | 100 | 27 3/8 | 27 3/8 | 28 | 0 | |||
17128 | OHIPM | 200 | 61.6500 | 0 | |||||
17129 | OHIPN | 200 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | 200 | ||
17130 | OHIPO | 100 | 57.0000 | 0 | |||||
17131 | OHIPP | 100 | 58.9000 | 0 | |||||
17132 | OHL | 0 | 586.83 | 0 | |||||
17133 | OHM | 200 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 5/8 | 7 7/8 | 500 |
17134 | OHMCG | 10 | 89 1/8 | 89 1/8 | 89 1/8 | 89 1/8 | 88 1/2 | 91 | 10 |
17135 | OHSC | 1000 | 2 3/32 | 2 | 2 3/8 | 0 | |||
17136 | OHSF | 0 | 0 | ||||||
17137 | OHSI | 1000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 5/8 | 2400 |
17138 | OHSL | 2000 | 21 1/2 | 20 | 21 | 0 | |||
17139 | OHSV | 0 | 0 | ||||||
17140 | OHTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.29 | 3.35 | 942 |
17141 | OHYBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
17142 | OI | 200 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | |||
17143 | OIA | 500 | 8 3/4 | 8 1/2 | 8 5/8 | 0 | |||
17144 | OIB | 400 | 8 3/8 | 8 1/2 | 8 5/8 | 0 | |||
17145 | OIBAX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.52 | 0 |
17146 | OIBBX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
17147 | OIC | 100 | 8 7/8 | 8 3/4 | 8 7/8 | 0 | |||
17148 | OICO | 500 | 2 13/16 | 2 13/16 | 2 7/8 | 2 3/4 | 2 13/16 | 3 | 9000 |
17149 | OIEAX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
17150 | OIEIX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.94 | 0 |
17151 | OIF | 1600 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 | 1700 |
17152 | OIGBX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
17153 | OII | 1000 | 12 1/4 | 12 5/8 | 13 1/8 | 0 | |||
17154 | OIL | 100 | 55 1/8 | 54 1/4 | 54 7/8 | 0 | |||
17155 | OILP | 0 | 0 | ||||||
17156 | OIMTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
17157 | OIS | 100 | 3 | 2 3/4 | 3 1/4 | 0 | |||
17158 | OISBX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
17159 | OISI | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 7/8 | 2000 |
17160 | OITCX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 |
17161 | OITN | 0 | 0 | ||||||
17162 | OJ | 200 | 7 5/8 | 0 | |||||
17163 | OKE | 200 | 21 1/8 | 20 7/8 | 21 1/4 | 0 | |||
17164 | OKEN | 500 | 38 1/8 | 38 3/8 | 38 1/2 | 38 | 38 | 38 1/4 | 42800 |
17165 | OKEOP | 100 | 30.6250 | 0 | |||||
17166 | OKIS | 2500 | 0.0500 | 0 | |||||
17167 | OKP | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 1000 | ||
17168 | OKRG | 5000 | 0.5625 | 0.5000 | 0.9375 | 0 | |||
17169 | OKS.A | 0 | 0 | ||||||
17170 | OKS.B | 0 | 0 | ||||||
17171 | OKSB | 2000 | 18 | 18 1/4 | 18 1/4 | 18 | 17 1/2 | 18 1/4 | 2100 |
17172 | OKSBP | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/8 | 25 5/8 | 1400 |
17173 | OLBW | 0 | 0 | ||||||
17174 | OLC | 0 | 0 | ||||||
17175 | OLC.A | 0 | 0 | ||||||
17176 | OLCM | 0 | 0 | ||||||
17177 | OLCMF | 3000 | 12 3/16 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 101800 |
17178 | OLDB | 500 | 34 1/2 | 34 3/4 | 34 3/4 | 34 1/2 | 34 1/2 | 34 3/4 | 2000 |
17179 | OLDF | 0 | 0 | ||||||
17180 | OLEI | 3400 | 0.2500 | 0 | |||||
17181 | OLEX | 1500 | 0.8750 | 0.9062 | 0.9687 | 0.8437 | 0.8750 | 0.9687 | 19000 |
17182 | OLGAX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.17 | 0 |
17183 | OLGC | 5000 | 15 5/8 | 14 3/4 | 16 1/8 | 14 5/8 | 15 5/8 | 15 3/4 | 346400 |
17184 | OLGR | 100 | 16 | 15 1/4 | 17 | 0 | |||
17185 | OLIPY | 0 | 0 | ||||||
17186 | OLIV | 0 | 0 | ||||||
17187 | OLIVY | 0 | 0 | ||||||
17188 | OLK | 300 | 45 1/4 | 45 1/4 | 300 | ||||
17189 | OLMXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.85 | 4.97 | 3183 |
17190 | OLN | 300 | 72 1/2 | 73 1/8 | 73 1/8 | 72 1/2 | 72 1/8 | 72 3/4 | 600 |
17191 | OLOFV | 0 | 0 | ||||||
17192 | OLOG | 1900 | 13 1/16 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 8500 |
17193 | OLOK | 100 | 115.0000 | 0 | |||||
17194 | OLP | 400 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
17195 | OLPV | 1000 | 0.6250 | 0.5000 | 1.2500 | 0 | |||
17196 | OLPXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.15 | 5.28 | 1924 |
17197 | OLPp | 700 | 16 1/8 | 0 | |||||
17198 | OLS | 500 | 39 3/8 | 37 1/4 | 38 | 0 | |||
17199 | OLS.W | 0 | 0 | ||||||
17200 | OLS/WS | 3000 | 3 7/8 | 0 | |||||
17201 | OLSA | 0 | 0 | ||||||
17202 | OLSAY | 600 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 10800 |
17203 | OLSWF | 500 | 1 1/4 | 1 5/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/8 | 30900 |
17204 | OLSWY | 0 | 0 | ||||||
17205 | OLX | 0 | 58.72 | 0 | |||||
17206 | OLYM | 700 | 16 | 17 | 17 1/4 | 15 3/8 | 15 3/4 | 16 | 975700 |
17207 | OLYMP | 1000 | 76 1/2 | 81 1/2 | 81 1/2 | 72 3/8 | 73 | 77 | 5000 |
17208 | OLYO | 0 | 0 | ||||||
17209 | OLYOF | 0 | 0 | ||||||
17210 | OLYOY | 0 | 0 | ||||||
17211 | OM | 1000 | 19 3/4 | 19 7/8 | 20 | 0 | |||
17212 | OMAX | 0 | 0 | ||||||
17213 | OMBXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.96 | 5.08 | 7785 |
17214 | OMC | 1400 | 36 1/4 | 36 3/8 | 37 1/8 | 0 | |||
17215 | OMCA | 1300 | 0.0150 | 0.0150 | 0.1000 | 0 | |||
17216 | OMCL | 0 | 0 | ||||||
17217 | OMCP | 0 | 0 | ||||||
17218 | OMCS | 0 | 0 | ||||||
17219 | OMCU | 0 | 0 | ||||||
17220 | OMDI | 21500 | 0.0010 | 0 | |||||
17221 | OMED | 1000 | 1 5/8 | 1 7/16 | 1 5/8 | 0 | |||
17222 | OMEF | 200 | 31 1/2 | 31 1/2 | 33 1/2 | 0 | |||
17223 | OMEG | 3000 | 3 1/4 | 3 5/16 | 3 5/16 | 3 1/8 | 3 1/8 | 3 1/4 | 37100 |
17224 | OMG | 1200 | 8 5/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 1/2 | 9 | 2200 |
17225 | OMG.W | 0 | 0 | ||||||
17226 | OMG/WS | 8500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 | 2 3/8 | 30600 |
17227 | OMGAX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 19.13 | 0 |
17228 | OMGBX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0 |
17229 | OMGCX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
17230 | OMGE | 0 | 0 | ||||||
17231 | OMGI | 700 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 7/8 | 700 |
17232 | OMGR | 200 | 8 3/8 | 8 3/8 | 9 | 0 | |||
17233 | OMHI | 5000 | 3.5000 | 3.5000 | 4.8750 | 0 | |||
17234 | OMI | 300 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
17235 | OMIFX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.65 | 0 |
17236 | OMM | 700 | 6 | 5 3/4 | 6 1/8 | 0 | |||
17237 | OMMDY | 0 | 0 | ||||||
17238 | OMNIX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 |
17239 | OMNR | 0 | 0 | ||||||
17240 | OMNRF | 0 | 0 | ||||||
17241 | OMPT | 0 | 0 | ||||||
17242 | OMS | 400 | 9 1/2 | 9 1/2 | 9 7/8 | 0 | |||
17243 | OMSBX | 0 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0 |
17244 | OMX | 500 | 19 1/4 | 18 1/4 | 19 3/8 | 18 1/4 | 19 1/8 | 20 | 3100 |
17245 | OMXP | 0 | 0 | ||||||
17246 | ONA | 600 | 6 1/2 | 6 7/8 | 7 1/4 | 0 | |||
17247 | ONBK | 500 | 30 3/4 | 30 1/4 | 31 1/8 | 30 1/4 | 30 3/4 | 31 1/8 | 26000 |
17248 | ONBKP | 1000 | 27 3/4 | 27 1/4 | 28 | 27 1/4 | 27 1/2 | 28 | 4700 |
17249 | ONC | 4000 | 5 | 5 | 5 | 5 | 5000 | ||
17250 | ONCM | 0 | 0 | ||||||
17251 | ONCR | 0 | 0 | ||||||
17252 | ONCS | 200 | 9 1/4 | 9 | 9 3/8 | 9 | 9 | 9 1/4 | 14400 |
17253 | ONE | 1000 | 35 3/4 | 35 7/8 | 35 7/8 | 35 3/4 | 35 3/8 | 35 7/8 | 6900 |
17254 | ONEC | 0 | 0 | ||||||
17255 | ONET | 0 | 0 | ||||||
17256 | ONGRX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.29 | 0 |
17257 | ONIGX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.54 | 0 |
17258 | ONITX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.23 | 0 |
17259 | ONM | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 500 | ||
17260 | ONPR | 400 | 3 | 3 | 3 | 2 3/4 | 2 7/8 | 3 | 12100 |
17261 | ONSE | 1500 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 14400 |
17262 | ONSI | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/2 | 9 5/8 | 30500 |
17263 | ONTC | 100 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/4 | 12 1/2 | 92100 |
17264 | ONTK | 100 | 15 1/2 | 15 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 32300 |
17265 | ONTX | 0 | 0.0156 | 0.1562 | 0 | ||||
17266 | ONU | 0 | 0 | ||||||
17267 | ONUH | 0 | 0 | ||||||
17268 | ONVB | 400 | 35.5000 | 0 | |||||
17269 | ONYBX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
17270 | OO | 200 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/8 | 31 5/8 | 200 |
17271 | OPABX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
17272 | OPAL | 600 | 12 1/4 | 12 1/8 | 12 1/4 | 11 3/8 | 11 3/4 | 12 1/4 | 34700 |
17273 | OPASX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.68 | 0 |
17274 | OPATX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.91 | 0 |
17275 | OPCAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 |
17276 | OPCC | 0 | 0 | ||||||
17277 | OPCHX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.38 | 0 |
17278 | OPD | 0 | 0 | ||||||
17279 | OPEBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
17280 | OPEN | 200 | 10 1/4 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 5300 |
17281 | OPERQ | 0 | 0 | ||||||
17282 | OPGIX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.55 | 0 |
17283 | OPGSX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 15.05 | 0 |
17284 | OPGVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.84 | 0 |
17285 | OPIGX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 |
17286 | OPISX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 18.11 | 0 |
17287 | OPITX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.39 | 0 |
17288 | OPJ | 100 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 2900 | ||
17289 | OPMC | 400 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 1.1250 | 400 |
17290 | OPMX | 500 | 2 1/4 | 2 1/4 | 2 1/2 | 2 3/16 | 2 1/4 | 2 1/2 | 10800 |
17291 | OPMXZ | 27900 | 3/4 | 7/16 | 3/4 | 0 | |||
17292 | OPNYX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.31 | 0 |
17293 | OPOCX | 0 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 40.59 | 0 |
17294 | OPPAX | 0 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 37.12 | 0 |
17295 | OPPC | 0 | 0 | ||||||
17296 | OPPCF | 200 | 2 13/16 | 2 15/16 | 2 15/16 | 2 13/16 | 2 13/16 | 3 | 2300 |
17297 | OPPEX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.34 | 0 |
17298 | OPPFX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.51 | 0 |
17299 | OPPHX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.17 | 0 |
17300 | OPPSX | 0 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 31.34 | 0 |
17301 | OPPXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.82 | 5.99 | 12726 |
17302 | OPR | 0 | 0 | ||||||
17303 | OPR+ | 0 | 0 | ||||||
17304 | OPRp | 200 | 26 7/8 | 0 | |||||
17305 | OPRpB | 1800 | 26 3/64 | 0 | |||||
17306 | OPRpC | 200 | 26 1/2 | 0 | |||||
17307 | OPRpD | 4000 | 25 3/4 | 0 | |||||
17308 | OPSBX | 0 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0 |
17309 | OPSC | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 5/8 | 1000 | ||
17310 | OPSGX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 |
17311 | OPSI | 0 | 0 | ||||||
17312 | OPSIX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.02 | 0 |
17313 | OPST | 3500 | 3.1250 | 0 | |||||
17314 | OPTAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.43 | 0 |
17315 | OPTC | 100 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 200 |
17316 | OPTFX | 0 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 27.79 | 0 |
17317 | OPTI | 300 | 7 1/4 | 7 1/4 | 7 3/8 | 6 3/8 | 7 | 7 1/8 | 349400 |
17318 | OPTN | 500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 900 |
17319 | OPTOQ | 500 | 0.0100 | 0 | |||||
17320 | OPTQ | 2000 | 2 1/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 5300 |
17321 | OPTRX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.63 | 0 |
17322 | OPTS | 500 | 13 | 13 | 13 3/8 | 0 | |||
17323 | OPTT | 0 | 0 | ||||||
17324 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
17325 | OPVSX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 18.55 | 0 |
17326 | OPWp | 200 | 96 7/8 | 0 | |||||
17327 | OPWpB | 1810 | 103 3/4 | 0 | |||||
17328 | OPWpC | 270 | 95 1/2 | 0 | |||||
17329 | OPXXX | 0 | 0 | ||||||
17330 | ORBC | 1200 | 0.2500 | 0 | |||||
17331 | ORBFX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
17332 | ORBI | 300 | 13 1/8 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 68000 |
17333 | ORBIG | 50 | 102 | 100 | 108 | 0 | |||
17334 | ORBK | 0 | 0 | ||||||
17335 | ORBKF | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/4 | 100 |
17336 | ORBS | 2000 | 0.1875 | 0.0937 | 0.1875 | 0 | |||
17337 | ORBT | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 7/8 | 1000 |
17338 | ORC | 0 | 309.65 | 0 | |||||
17339 | ORCI | 1000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/4 | 39000 |
17340 | ORCL | 10000 | 41 3/4 | 41 5/8 | 42 1/4 | 40 3/4 | 41 3/4 | 41 7/8 | 3215200 |
17341 | OREM | 200 | 12 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 19600 |
17342 | OREX | 200 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 43400 |
17343 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
17344 | ORFPQ | 0 | 0 | ||||||
17345 | ORG | 200 | 21 | 20 1/8 | 21 | 20 1/8 | 20 5/8 | 21 1/8 | 2200 |
17346 | ORGK | 900 | 1 13/16 | 2 | 2 | 1 1/2 | 1 3/4 | 1 7/8 | 112700 |
17347 | ORGKL | 1700 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 1700 |
17348 | ORGKW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 3000 |
17349 | ORGKZ | 1500 | 9/16 | 1/2 | 11/16 | 0 | |||
17350 | ORGS | 100 | 5.1250 | 5.1250 | 5.1250 | 4.7500 | 4.7500 | 5.1250 | 23800 |
17351 | ORI | 100 | 35 1/4 | 32 1/4 | 33 | 0 | |||
17352 | ORIG | 500 | 0.5000 | 0.2500 | 0.5000 | 0 | |||
17353 | ORIGX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.67 | 0 |
17354 | ORIpH | 9100 | 25 7/8 | 0 | |||||
17355 | ORLY | 100 | 28 3/4 | 28 3/4 | 28 7/8 | 28 3/4 | 28 3/4 | 29 1/4 | 4400 |
17356 | ORN | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 | 24 5/8 | 700 |
17357 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | |||
17358 | OROA | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 4 7/8 | 100 |
17359 | OROP | 0 | 0 | ||||||
17360 | ORPH | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/4 | 1000 |
17361 | ORRA | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 1000 |
17362 | ORT.A | 0 | 0 | ||||||
17363 | ORTFX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.10 | 0 |
17364 | ORTH | 600 | 8 | 7 7/8 | 8 | 7 1/2 | 7 5/8 | 8 | 19200 |
17365 | ORTL | 400 | 11 5/8 | 11 3/4 | 12 | 11 1/4 | 11 1/4 | 11 5/8 | 41800 |
17366 | ORU | 100 | 36 | 35 1/4 | 35 3/4 | 5100 | |||
17367 | ORUTM | 200 | 60.7500 | 700 | |||||
17368 | ORUTO | 100 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | 100 | ||
17369 | ORUTP | 100 | 100.0000 | 0 | |||||
17370 | ORVM | 0 | 0 | ||||||
17371 | ORVMF | 0 | 0 | ||||||
17372 | ORVX | 800 | 12 1/4 | 11 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 3300 |
17373 | ORX | 300 | 13 | 13 | 13 | 13 | 12 5/8 | 13 | 300 |
17374 | ORYX | 2100 | 1 15/32 | 1 1/2 | 1 1/2 | 1 15/32 | 1 7/16 | 1 5/8 | 6100 |
17375 | ORYXW | 3000 | 11/16 | 9/16 | 11/16 | 0 | |||
17376 | OS | 500 | 14 1/8 | 14 1/8 | 14 1/2 | 0 | |||
17377 | OSBC | 3000 | 45 3/4 | 45 | 47 | 0 | |||
17378 | OSBF | 200 | 23 3/4 | 23 3/4 | 24 1/2 | 0 | |||
17379 | OSBGX | 0 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0 |
17380 | OSBN | 1000 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 2800 |
17381 | OSG | 100 | 19 | 17 5/8 | 18 1/4 | 0 | |||
17382 | OSGFX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 16.10 | 0 |
17383 | OSGIX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.50 | 0 |
17384 | OSH | 200 | 11 | 0 | |||||
17385 | OSH.A | 0 | 0 | ||||||
17386 | OSHC | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/4 | 5400 |
17387 | OSHS | 0 | 0 | ||||||
17388 | OSHSF | 3000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 2 7/8 | 9000 |
17389 | OSICX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
17390 | OSIGX | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 5.74 | 0 |
17391 | OSII | 1000 | 41 3/4 | 40 1/2 | 41 3/4 | 40 1/4 | 41 | 41 3/4 | 17200 |
17392 | OSKY | 5000 | 15 1/4 | 14 3/4 | 15 3/4 | 0 | |||
17393 | OSL | 500 | 10 7/8 | 10 1/4 | 10 5/8 | 0 | |||
17394 | OSM | 100 | 19 1/2 | 0 | |||||
17395 | OSPY | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
17396 | OSSI | 600 | 31 1/4 | 30 1/2 | 31 3/8 | 30 1/4 | 31 | 31 3/8 | 552800 |
17397 | OST | 1000 | 8 3/4 | 8 5/8 | 9 | 0 | |||
17398 | OSTE | 400 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 2100 |
17399 | OSTX | 1000 | 18 1/4 | 18 1/2 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 73700 |
17400 | OSU | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 3/8 | 100 |
17401 | OSYS | 2000 | 18 1/2 | 18 | 18 3/4 | 17 7/8 | 18 1/4 | 18 3/4 | 57000 |
17402 | OTCAX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.33 | 0 |
17403 | OTCBX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 |
17404 | OTCFX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 |
17405 | OTCH | 1000 | 0.0100 | 0 | |||||
17406 | OTCM | 700 | 7 5/8 | 7 3/4 | 7 3/4 | 7 9/16 | 7 9/16 | 7 7/8 | 12800 |
17407 | OTEC | 0 | 0 | ||||||
17408 | OTES | 500 | 0.7500 | 0.7500 | 1.2500 | 0 | |||
17409 | OTEX | 0 | 0 | ||||||
17410 | OTFBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
17411 | OTFCX | 0 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0 |
17412 | OTIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.90 | 5.02 | 736 |
17413 | OTMN | 1000 | 2.7500 | 2.2500 | 2.7500 | 0 | |||
17414 | OTO | 0 | 3/4 | 1 1/4 | 0 | ||||
17415 | OTRBX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
17416 | OTRI | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
17417 | OTRK | 0 | 0 | ||||||
17418 | OTRKB | 300 | 15 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 6500 |
17419 | OTRX | 200 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 1200 |
17420 | OTSH | 10000 | 0.1250 | 0.0800 | 0.1562 | 0 | |||
17421 | OTTPO | 0 | 0 | ||||||
17422 | OTTR | 200 | 35 1/2 | 36 1/4 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 1800 |
17423 | OTTRP | 0 | 0 | ||||||
17424 | OUSA | 100 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 7/16 | 1 3/4 | 5100 |
17425 | OUSCX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
17426 | OUSGX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.08 | 0 |
17427 | OUTL | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 100 |
17428 | OUTT | 1000 | 0.1300 | 0.1300 | 0.1700 | 0 | |||
17429 | OUTTC | 0 | 0 | ||||||
17430 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | |||
17431 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
17432 | OUTTZ | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
17433 | OVBC | 100 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 100 | ||
17434 | OVEN | 500 | 6 5/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 7000 |
17435 | OVID | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 3/4 | 2000 |
17436 | OVON | 1500 | 4 1/4 | 4 1/2 | 4 5/8 | 4 1/4 | 4 3/8 | 4 5/8 | 17300 |
17437 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
17438 | OVSBX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 |
17439 | OVWV | 200 | 31 | 31 1/4 | 31 1/4 | 30 7/8 | 31 | 31 3/8 | 4500 |
17440 | OWEIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.53 | 0 |
17441 | OWEN | 100 | 20 | 21 1/4 | 21 1/4 | 20 | 20 | 21 1/4 | 53500 |
17442 | OWLSF | 0 | 0 | ||||||
17443 | OWNB | 0 | 0 | ||||||
17444 | OWOS | 2000 | 9 | 9 1/8 | 9 1/8 | 9 | 8 5/8 | 9 1/8 | 5000 |
17445 | OWVAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
17446 | OXBC | 1000 | 55.0000 | 0 | |||||
17447 | OXBM | 1100 | 0.0700 | 0.0300 | 0.0700 | 0 | |||
17448 | OXC | 0 | 0 | ||||||
17449 | OXE | 200 | 9 3/4 | 10 5/8 | 11 1/4 | 0 | |||
17450 | OXFC | 4000 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 2.5000 | 2.6250 | 8000 |
17451 | OXFD | 100 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 11000 |
17452 | OXFO | 5000 | 0.3750 | 0.3750 | 0.5625 | 0 | |||
17453 | OXGN | 1000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/8 | 10 3/8 | 2000 |
17454 | OXGNW | 2000 | 3 | 3 | 3 1/8 | 0 | |||
17455 | OXHP | 1000 | 66 3/4 | 65 3/4 | 67 1/4 | 65 3/8 | 66 1/4 | 66 3/4 | 597000 |
17456 | OXIS | 200 | 1 31/32 | 1 7/8 | 1 31/32 | 1 7/8 | 1 7/8 | 1 31/32 | 2100 |
17457 | OXM | 200 | 17 3/8 | 16 7/8 | 17 3/8 | 0 | |||
17458 | OXT/WS | 0 | 1/2 | 1 | 0 | ||||
17459 | OXY | 100 | 21 3/8 | 21 5/8 | 21 3/4 | 21 1/4 | 21 | 21 1/2 | 9000 |
17460 | OXYF | 0 | 0 | ||||||
17461 | OXYpA | 200 | 62 1/4 | 0 | |||||
17462 | OYMP | 500 | 2.0000 | 0 | |||||
17463 | OYOG | 0 | 0 | ||||||
17464 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | |||
17465 | OZOA | 100 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
17466 | OZON | 200 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 3/8 | 2 3/4 | 400 |
17467 | P | 900 | 33 1/8 | 33 3/8 | 33 3/8 | 33 | 33 1/4 | 33 1/2 | 1800 |
17468 | P.ACM | 0 | 0 | ||||||
17469 | P.AIN | 0 | 0 | ||||||
17470 | P.ASC | 0 | 0 | ||||||
17471 | P.AZS | 0 | 0 | ||||||
17472 | P.BJA | 0 | 0 | ||||||
17473 | P.BPE | 0 | 0 | ||||||
17474 | P.CPG | 0 | 0 | ||||||
17475 | P.DBS | 0 | 0 | ||||||
17476 | P.DSS | 0 | 0 | ||||||
17477 | P.FAN | 0 | 0 | ||||||
17478 | P.FEL | 0 | 0 | ||||||
17479 | P.HFC | 0 | 0 | ||||||
17480 | P.HLV | 0 | 0 | ||||||
17481 | P.HMT | 0 | 0 | ||||||
17482 | P.ICB | 0 | 0 | ||||||
17483 | P.IPC | 0 | 0 | ||||||
17484 | P.IPT | 0 | 0 | ||||||
17485 | P.MAM | 0 | 0 | ||||||
17486 | P.MAS | 0 | 0 | ||||||
17487 | P.MUI | 0 | 0 | ||||||
17488 | P.PET | 0 | 0 | ||||||
17489 | P.REL | 0 | 0 | ||||||
17490 | P.SAL | 0 | 0 | ||||||
17491 | P.SGT | 0 | 0 | ||||||
17492 | P.SIA | 0 | 0 | ||||||
17493 | P.STI | 0 | 0 | ||||||
17494 | P.TNN | 0 | 0 | ||||||
17495 | P.TNY | 0 | 0 | ||||||
17496 | P.TTA | 0 | 0 | ||||||
17497 | PA | 1500 | 21 1/4 | 0 | |||||
17498 | PAABX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.74 | 0 |
17499 | PAAS | 0 | 0 | ||||||
17500 | PAASF | 100 | 7 3/4 | 7 15/16 | 7 15/16 | 7 3/4 | 7 3/4 | 7 7/8 | 24200 |
17501 | PAAUX | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0 |
17502 | PABAX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 10.05 | 0 |
17503 | PABBX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
17504 | PABFX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
17505 | PABK | 38800 | 2.0781 | 0 | |||||
17506 | PABN | 300 | 25.3750 | 25.2500 | 25.3750 | 25.2500 | 25.2500 | 26.0000 | 600 |
17507 | PABRX | 0 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 26.15 | 0 |
17508 | PAC | 200 | 33 | 33 | 33 | 33 | 33 | 33 1/4 | 200 |
17509 | PACAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.69 | 0 |
17510 | PACBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
17511 | PACCX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
17512 | PACD | 0 | 0 | ||||||
17513 | PACE | 300 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 6100 |
17514 | PACF | 1000 | 1.5625 | 1.7500 | 1.7500 | 1.5000 | 1.2500 | 2.0000 | 83500 |
17515 | PACIX | 0 | 15.73 | 15.73 | 16.47 | 0 | |||
17516 | PACK | 1500 | 4 | 3 7/8 | 4 | 3 7/8 | 3 3/4 | 4 | 10500 |
17517 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | |||
17518 | PACXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.80 | 2.84 | 190 |
17519 | PAD | 0 | 8 1/2 | 9 1/2 | 0 | ||||
17520 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | |||
17521 | PADC | 0 | 0 | ||||||
17522 | PADCE | 0 | 0 | ||||||
17523 | PAEAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.34 | 0 |
17524 | PAEBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
17525 | PAECX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
17526 | PAEL | 0 | 0 | ||||||
17527 | PAELL | 100 | 64.3750 | 0 | |||||
17528 | PAELN | 200 | 56.3750 | 0 | |||||
17529 | PAFXX | 0 | 0.43 | 5.37 | 5.53 | 6869 | |||
17530 | PAG | 400 | 14 1/2 | 16 3/8 | 16 7/8 | 0 | |||
17531 | PAGE | 500 | 23 5/8 | 23 1/2 | 23 3/4 | 23 1/8 | 23 1/4 | 23 5/8 | 202500 |
17532 | PAGI | 500 | 14 1/2 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 1500 |
17533 | PAGRX | 0 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0 |
17534 | PAGVX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.21 | 0 |
17535 | PAGZ | 1200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 1200 |
17536 | PAH | 8900 | 25 3/4 | 25 7/8 | 26 3/4 | 0 | |||
17537 | PAHC | 100 | 41.3750 | 0 | |||||
17538 | PAI | 500 | 14 7/8 | 0 | |||||
17539 | PAIC | 0 | 0 | ||||||
17540 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | |||
17541 | PAID | 500 | 9 1/8 | 9 1/4 | 9 7/8 | 9 1/8 | 9 1/8 | 9 7/8 | 6300 |
17542 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | |||
17543 | PAIIX | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 5.78 | 0 |
17544 | PAIR | 1000 | 46 3/4 | 43 1/2 | 46 3/4 | 43 | 45 3/4 | 46 | 272800 |
17545 | PAITX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.92 | 0 |
17546 | PAKJJ | 0 | 0 | ||||||
17547 | PAKRF | 0 | 0 | ||||||
17548 | PAL | 0 | 0 | ||||||
17549 | PALM | 1000 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 5500 |
17550 | PALS | 5000 | 0.1250 | 0 | |||||
17551 | PALT | 300 | 7.5000 | 7.5000 | 8.5000 | 0 | |||
17552 | PAM | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 500 | ||
17553 | PAMBX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 |
17554 | PAMC | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 5/8 | 500 |
17555 | PAMFX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.87 | 0 |
17556 | PAMR | 0 | 0 | ||||||
17557 | PAMRF | 0 | 0 | ||||||
17558 | PAMT | 3000 | 1.6250 | 1.1250 | 1.7500 | 0 | |||
17559 | PAMX | 100 | 3 3/8 | 3 1/16 | 3 3/8 | 0 | |||
17560 | PANA | 1000 | 4 7/8 | 5 | 5 | 4 13/16 | 4 13/16 | 5 | 40000 |
17561 | PANBX | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0 |
17562 | PANCX | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0 |
17563 | PANE | 400 | 0.0937 | 0.1250 | 0.3125 | 0 | |||
17564 | PANFX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 22.59 | 0 |
17565 | PANGX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
17566 | PANR | 0 | 0 | ||||||
17567 | PANRA | 500 | 16 | 15 1/2 | 17 | 0 | |||
17568 | PANRP | 100 | 47.8750 | 0 | |||||
17569 | PANW | 0 | 0 | ||||||
17570 | PANX | 1000 | 1 3/8 | 1 3/16 | 1 3/8 | 1 3/16 | 1 7/8 | 1300 | |
17571 | PANXU | 300 | 2 1/2 | 2 1/2 | 1 7/8 | 2 1/2 | 300 | ||
17572 | PANXW | 1000 | 11/16 | 5/8 | 7/8 | 0 | |||
17573 | PAO | 300 | 17 1/8 | 17 | 17 3/8 | 0 | |||
17574 | PAP | 200 | 9 7/8 | 8 3/4 | 9 1/4 | 0 | |||
17575 | PAPA | 2000 | 3 3/4 | 3 3/4 | 5 | 0 | |||
17576 | PAPAX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.37 | 0 |
17577 | PAPBX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 |
17578 | PAPIX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
17579 | PAPMX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.99 | 0 |
17580 | PAR | 1000 | 12 1/2 | 12 1/4 | 12 7/8 | 0 | |||
17581 | PARBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
17582 | PARC | 0 | 0 | ||||||
17583 | PARF | 300 | 6 3/4 | 6 3/4 | 8 1/2 | 0 | |||
17584 | PARK | 1000 | 3.0000 | 2.2500 | 3.0000 | 0 | |||
17585 | PARL | 1000 | 7 1/8 | 7 1/8 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 42200 |
17586 | PARNX | 0 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 32.61 | 0 |
17587 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
17588 | PARQ | 5000 | 10 | 9 5/8 | 10 | 9 5/8 | 9 3/4 | 10 | 28800 |
17589 | PARR | 1500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 15/16 | 2 1/4 | 1500 |
17590 | PARS | 5000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 175800 |
17591 | PARSC | 0 | 0 | ||||||
17592 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
17593 | PARUX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.76 | 0 |
17594 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | |||
17595 | PASAX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 |
17596 | PASBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
17597 | PASGX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 19.41 | 1 |
17598 | PASIX | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 |
17599 | PASL | 500 | 0.5625 | 0.6250 | 0.8750 | 0 | |||
17600 | PASMX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.56 | 0 |
17601 | PASN | 1800 | 0.0050 | 0 | |||||
17602 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | |||
17603 | PAT | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 300 | ||
17604 | PATC | 200 | 1.5000 | 0 | |||||
17605 | PATK | 200 | 13 1/2 | 14 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 14 1/4 | 49400 |
17606 | PATS | 7300 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
17607 | PATV | 0 | 0 | ||||||
17608 | PATXX | 0 | 0.27 | 4.77 | 5.35 | 13809 | |||
17609 | PAUAX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 |
17610 | PAUD | 1000 | 3.2500 | 3.1250 | 3.7500 | 0 | |||
17611 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | |||
17612 | PAUH | 20000 | 1 1/4 | 1 3/8 | 1 1/2 | 0 | |||
17613 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | |||
17614 | PAUSX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0 |
17615 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | |||
17616 | PAVGX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.76 | 0 |
17617 | PAWN | 500 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 3500 |
17618 | PAWNW | 2000 | 3/32 | 3/32 | 5/32 | 0 | |||
17619 | PAXWX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 |
17620 | PAY | 100 | 30 | 29 3/8 | 30 | 0 | |||
17621 | PAYC | 5500 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 13500 |
17622 | PAYL | 12000 | 0.0010 | 0 | |||||
17623 | PAYO | 100 | 12.0000 | 0 | |||||
17624 | PAYX | 600 | 49 5/8 | 50 1/2 | 50 3/4 | 48 1/2 | 49 3/8 | 49 5/8 | 209600 |
17625 | PAZBX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
17626 | PB | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 3/8 | 100 |
17627 | PBAIX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
17628 | PBALX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.11 | 0 |
17629 | PBARX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 |
17630 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
17631 | PBBS | 0 | 0 | ||||||
17632 | PBBSF | 5000 | 12 5/8 | 12 5/8 | 12 7/8 | 0 | |||
17633 | PBBWF | 2800 | 3/4 | 3/4 | 7/8 | 0 | |||
17634 | PBCAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.96 | 0 |
17635 | PBCBX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
17636 | PBCGX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 |
17637 | PBCI | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 22 | 200 |
17638 | PBCK | 100 | 0.0100 | 0 | |||||
17639 | PBCMX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
17640 | PBCT | 100 | 18 7/8 | 18 7/8 | 19 | 18 7/8 | 18 7/8 | 19 | 7900 |
17641 | PBCTP | 100 | 113 7/8 | 112 3/4 | 116 1/4 | 0 | |||
17642 | PBCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.06 | 5.19 | 875 |
17643 | PBEAX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.85 | 0 |
17644 | PBEFX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
17645 | PBEGX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 |
17646 | PBEQX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0 |
17647 | PBEUX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0 |
17648 | PBFDX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 |
17649 | PBFI | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/2 | 100 |
17650 | PBFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.88 | 2.92 | 4409 |
17651 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
17652 | PBGBX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
17653 | PBGI | 500 | 26 | 25 1/2 | 26 1/2 | 0 | |||
17654 | PBGPX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 |
17655 | PBGVX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
17656 | PBGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.91 | 5.03 | 6043 |
17657 | PBHAX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.58 | 0 |
17658 | PBHC | 1200 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.5000 | 2200 |
17659 | PBHEX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 |
17660 | PBHGX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0 |
17661 | PBHIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
17662 | PBHLX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
17663 | PBHMX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 |
17664 | PBHYX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
17665 | PBI | 100 | 44 1/2 | 43 3/8 | 44 1/2 | 43 3/8 | 44 1/4 | 44 5/8 | 1100 |
17666 | PBIBX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
17667 | PBIFX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 |
17668 | PBIGX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.57 | 0 |
17669 | PBIIX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
17670 | PBIO | 200 | 8 5/8 | 8 3/4 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 27600 |
17671 | PBIOW | 0 | 0 | ||||||
17672 | PBIX | 300 | 13 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 13 | 14400 |
17673 | PBIp | 200 | 380 | 320 | 360 | 0 | |||
17674 | PBK | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1000 | ||
17675 | PBKB | 600 | 9 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 800 |
17676 | PBKC | 100 | 17 1/4 | 16 | 17 1/4 | 16 | 16 1/2 | 18 | 6300 |
17677 | PBKE | 0 | 0 | ||||||
17678 | PBKP | 2000 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
17679 | PBKS | 2000 | 27 7/8 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 8200 |
17680 | PBLCX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.96 | 0 |
17681 | PBLFX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
17682 | PBLGX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.12 | 0 |
17683 | PBLIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
17684 | PBMGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
17685 | PBMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.22 | 5.23 | 74975 |
17686 | PBNB | 5000 | 19 1/8 | 19 | 19 3/4 | 0 | |||
17687 | PBNJX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
17688 | PBNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.83 | 2.87 | 3397 |
17689 | PBNYX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
17690 | PBOAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.22 | 0 |
17691 | PBOBX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 |
17692 | PBOHX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
17693 | PBPAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
17694 | PBQAX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.92 | 0 |
17695 | PBQFX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 |
17696 | PBQIX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
17697 | PBS | 300 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/4 | 300 | ||
17698 | PBSBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.74 | 0 |
17699 | PBSCX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
17700 | PBSF | 2000 | 16 3/4 | 16 3/4 | 17 1/4 | 0 | |||
17701 | PBSGX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 |
17702 | PBSMX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.96 | 0 |
17703 | PBSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.15 | 5.28 | 3279 |
17704 | PBT | 200 | 3 1/8 | 3 1/2 | 3 3/4 | 0 | |||
17705 | PBTC | 100 | 19 1/2 | 18 1/2 | 21 1/4 | 0 | |||
17706 | PBTCX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
17707 | PBTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96 | 4.04 | 69 |
17708 | PBUSX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
17709 | PBY | 800 | 24 1/2 | 24 3/8 | 24 1/2 | 24 3/8 | 24 1/4 | 24 7/8 | 1200 |
17710 | PBYP | 200 | 15 | 15 | 15 | 15 | 14 3/8 | 15 | 700 |
17711 | PC | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 200 | ||
17712 | PCA | 4600 | 14 1/2 | 0 | |||||
17713 | PCAAX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 0 |
17714 | PCABX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 |
17715 | PCACX | 0 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 24.17 | 0 |
17716 | PCAI | 300 | 11 1/2 | 11 | 11 1/2 | 0 | |||
17717 | PCAIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
17718 | PCAM | 7000 | 16 63/64 | 16 3/4 | 17 1/8 | 16 3/4 | 16 7/8 | 17 1/8 | 517200 |
17719 | PCAPX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.32 | 0 |
17720 | PCAR | 200 | 45 | 44 3/4 | 45 | 44 1/2 | 44 1/2 | 45 | 63100 |
17721 | PCASX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
17722 | PCATX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
17723 | PCBAX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.64 | 0 |
17724 | PCBC | 300 | 19 3/4 | 17 3/4 | 19 3/4 | 2500 | |||
17725 | PCBIX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
17726 | PCBL | 0 | 0 | ||||||
17727 | PCBLX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.45 | 0 |
17728 | PCBLZ | 0 | 0 | ||||||
17729 | PCBSX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
17730 | PCC | 800 | 15 7/8 | 0 | |||||
17731 | PCCAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.47 | 0 |
17732 | PCCG | 100 | 1 1/2 | 1 1/4 | 2 | 0 | |||
17733 | PCCI | 10000 | 7 5/8 | 7 9/16 | 7 5/8 | 7 9/16 | 7 1/2 | 8 | 20000 |
17734 | PCCW | 500 | 16 1/8 | 16 1/8 | 16 1/4 | 16 | 16 | 16 1/8 | 158000 |
17735 | PCDFX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.61 | 0 |
17736 | PCEAX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
17737 | PCEIX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 |
17738 | PCEL | 1500 | 2.5000 | 1.6250 | 2.6250 | 0 | |||
17739 | PCEMX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
17740 | PCES | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 1/2 | 4 1/4 | 5200 |
17741 | PCESX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
17742 | PCEXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.16 | 5.22 | 51 |
17743 | PCEZ | 400 | 0.5625 | 0.5625 | 1.1250 | 0 | |||
17744 | PCF | 200 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | |||
17745 | PCFXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 5.37 | 5.51 | 300 |
17746 | PCG | 100 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/2 | 27 3/8 | 27 1/2 | 400 |
17747 | PCG.X | 0 | 0 | ||||||
17748 | PCGEX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
17749 | PCGIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
17750 | PCGLX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
17751 | PCGRX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 19.62 | 0 |
17752 | PCGSX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.95 | 0 |
17753 | PCGT | 0 | 0 | ||||||
17754 | PCGTX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
17755 | PCGWX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.31 | 0 |
17756 | PCGpA | 100 | 21 1/8 | 15 7/8 | 17 1/8 | 0 | |||
17757 | PCGpB | 1000 | 18 29/32 | 0 | |||||
17758 | PCGpC | 500 | 17 1/2 | 0 | |||||
17759 | PCGpCA | 100 | 25 5/8 | 0 | |||||
17760 | PCGpD | 300 | 17 5/8 | 0 | |||||
17761 | PCGpE | 600 | 17 7/8 | 0 | |||||
17762 | PCGpG | 200 | 16 1/2 | 0 | |||||
17763 | PCGpH | 2200 | 16 1/8 | 0 | |||||
17764 | PCGpI | 800 | 15 3/8 | 0 | |||||
17765 | PCGpQ | 4300 | 25 1/2 | 0 | |||||
17766 | PCGpU | 400 | 25 1/4 | 0 | |||||
17767 | PCGpX | 200 | 24 1/2 | 0 | |||||
17768 | PCH | 100 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 40 3/8 | 100 |
17769 | PCHB | 400 | 29.0000 | 0 | |||||
17770 | PCHM | 2000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 3000 |
17771 | PCIAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.50 | 0 |
17772 | PCIB | 0 | 0 | ||||||
17773 | PCIBX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
17774 | PCICX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.42 | 0 |
17775 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
17776 | PCIDX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
17777 | PCIE | 500 | 4.1250 | 4.1250 | 4.1250 | 3.8750 | 3.7500 | 4.1250 | 7800 |
17778 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | |||
17779 | PCIEX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
17780 | PCIFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
17781 | PCIGX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.09 | 0 |
17782 | PCIPP | 100 | 17.6250 | 0 | |||||
17783 | PCIRF | 0 | 0 | ||||||
17784 | PCIS | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 4500 |
17785 | PCK/WS | 0 | 1 | 1 3/4 | 0 | ||||
17786 | PCKH | 0 | 0 | ||||||
17787 | PCL | 100 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/4 | 2100 |
17788 | PCLBG | 30 | 95 1/2 | 95 1/2 | 96 | 0 | |||
17789 | PCLBH | 5 | 102 | 101 3/4 | 102 | 101 3/4 | 101 3/4 | 102 1/4 | 15 |
17790 | PCLCX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
17791 | PCLE | 1000 | 22 1/4 | 22 | 22 3/4 | 21 3/4 | 22 1/4 | 22 3/4 | 76500 |
17792 | PCLI | 500 | 1.2500 | 0.9375 | 1.2500 | 0 | |||
17793 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
17794 | PCLP | 1800 | 5 | 5 5/16 | 5 3/8 | 5 | 5 | 5 3/8 | 55900 |
17795 | PCLPW | 1800 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 2600 |
17796 | PCLVX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
17797 | PCLXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.72 | 2.76 | 2390 |
17798 | PCM | 200 | 12 3/8 | 11 5/8 | 12 3/4 | 0 | |||
17799 | PCMC | 0 | 0 | ||||||
17800 | PCMM | 2000 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
17801 | PCMS | 1000 | 16 3/4 | 17 | 17 | 16 | 16 | 16 3/4 | 71600 |
17802 | PCMXX | 0 | 0.51 | 5.26 | 5.39 | 51680 | |||
17803 | PCNBX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 |
17804 | PCNI | 500 | 8 7/8 | 8 5/8 | 9 | 8 5/8 | 8 7/8 | 9 | 205800 |
17805 | PCOL | 300 | 11 1/4 | 11 | 11 1/4 | 11 | 11 1/8 | 11 3/8 | 31000 |
17806 | PCOM | 200 | 3 1/8 | 3 1/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 24000 |
17807 | PCONX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 20.44 | 0 |
17808 | PCOP | 100 | 24 3/4 | 25 3/4 | 25 3/4 | 24 3/4 | 24 1/2 | 25 | 13900 |
17809 | PCOR | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/2 | 200 |
17810 | PCP | 1600 | 37 5/8 | 36 7/8 | 37 3/8 | 0 | |||
17811 | PCPAX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.78 | 0 |
17812 | PCPBX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0 |
17813 | PCPI | 10000 | 0.4375 | 0.4062 | 0.4687 | 0.4062 | 0.4375 | 0.4687 | 110100 |
17814 | PCPL | 2000 | 0.7500 | 1.5625 | 1.5625 | 0.7500 | 0.7500 | 0.9375 | 56600 |
17815 | PCPWL | 700 | 16.8750 | 0 | |||||
17816 | PCPWM | 600 | 16.3750 | 0 | |||||
17817 | PCPWN | 100 | 94.6250 | 0 | |||||
17818 | PCPWO | 200 | 25.8750 | 0 | |||||
17819 | PCPWP | 200 | 75.5000 | 0 | |||||
17820 | PCQ | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
17821 | PCR | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 500 | ||
17822 | PCRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.00 | 5.13 | 902 |
17823 | PCRp | 400 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 400 | ||
17824 | PCS | 1000 | 4 | 3 3/4 | 4 | 0 | |||
17825 | PCSE | 0 | 0 | ||||||
17826 | PCSGX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
17827 | PCSIX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
17828 | PCSN | 4000 | 1 3/16 | 1 1/8 | 1 3/16 | 0 | |||
17829 | PCSO | 0 | 0 | ||||||
17830 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5000 | 0 | |||
17831 | PCSP | 0 | 0 | ||||||
17832 | PCSS | 1000 | 9 1/4 | 8 1/2 | 9 1/2 | 0 | |||
17833 | PCSVX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
17834 | PCSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.04 | 5.17 | 6584 |
17835 | PCT | 5000 | 8 5/8 | 8 1/2 | 8 13/16 | 0 | |||
17836 | PCT.A | 0 | 0 | ||||||
17837 | PCTBX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 |
17838 | PCTEX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.08 | 1 |
17839 | PCTFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 |
17840 | PCTH | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 3/8 | 300 |
17841 | PCTL | 300 | 37 | 36 1/8 | 37 1/4 | 35 7/8 | 36 7/8 | 37 1/8 | 218600 |
17842 | PCTR | 3000 | 0.2200 | 0.2200 | 0.2875 | 0 | |||
17843 | PCTSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.37 | 0 |
17844 | PCTV | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 17 3/4 | 18 1/2 | 4100 |
17845 | PCTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.87 | 2.91 | 720 |
17846 | PCU | 0 | 0 | ||||||
17847 | PCUTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.32 | 0 |
17848 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | ||||
17849 | PCV | 500 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 500 | ||
17850 | PCWI | 0 | 0 | ||||||
17851 | PCWIF | 0 | 0 | ||||||
17852 | PCX | 5500 | 25 7/8 | 0 | |||||
17853 | PCYC | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
17854 | PCYL | 200 | 0.1900 | 0.1900 | 0.2700 | 0 | |||
17855 | PCZ/PP | 55000 | 6 | 5 3/4 | 6 1/8 | 0 | |||
17856 | PD | 300 | 58 1/2 | 57 1/2 | 58 1/2 | 57 | 58 1/8 | 58 5/8 | 15800 |
17857 | PD.A | 0 | 0 | ||||||
17858 | PDAIA | 0 | 0 | ||||||
17859 | PDAPX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 17.29 | 0 |
17860 | PDAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.19 | 5.33 | 2408 |
17861 | PDB | 200 | 12 1/4 | 12 | 12 1/2 | 0 | |||
17862 | PDBAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.24 | 0 |
17863 | PDBLX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
17864 | PDBQ | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | |||
17865 | PDC | 500 | 1 3/4 | 1 1/4 | 1 3/4 | 0 | |||
17866 | PDCO | 100 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 29600 |
17867 | PDCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.34 | 5.48 | 582 |
17868 | PDDXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.25 | 5.39 | 13352 |
17869 | PDEBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
17870 | PDER | 400 | 24.0000 | 0 | |||||
17871 | PDETX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.98 | 0 |
17872 | PDEX | 1000 | 3 15/16 | 3 3/4 | 4 | 3 5/8 | 3 15/16 | 4 | 60100 |
17873 | 2000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 5/8 | 2000 | |
17874 | PDG | 100 | 26 3/8 | 26 3/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 5/8 | 4300 |
17875 | PDGA | 0 | 0 | ||||||
17876 | PDGAX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 22.88 | 0 |
17877 | PDGBX | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0 |
17878 | PDGE | 2800 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 2800 |
17879 | PDGS | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
17880 | PDGSW | 10000 | 1/16 | 1/32 | 3/32 | 0 | |||
17881 | PDI | 400 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | |||
17882 | PDINX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.86 | 0 |
17883 | PDIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.99 | 3.04 | 397 |
17884 | PDKL | 2000 | 3 3/4 | 3 5/8 | 3 3/4 | 0 | |||
17885 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
17886 | PDKLP | 1000 | 4 5/16 | 3 3/4 | 4 1/2 | 0 | |||
17887 | PDL/A | 1000 | 7 1/4 | 0 | |||||
17888 | PDL/B | 900 | 6 | 0 | |||||
17889 | PDLCF | 1000 | 6 3/8 | 5 7/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 3/8 | 9000 |
17890 | PDLI | 600 | 21 1/2 | 22 | 22 1/4 | 21 1/4 | 21 1/4 | 21 1/2 | 100800 |
17891 | PDLIX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
17892 | PDLP | 0 | 0 | ||||||
17893 | PDLPF | 0 | 0 | ||||||
17894 | PDLPY | 1200 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 5400 |
17895 | PDM | 100 | 40 1/2 | 0 | |||||
17896 | PDMC | 6000 | 1 3/16 | 1 1/8 | 1 3/16 | 0 | |||
17897 | PDMCW | 1000 | 1/8 | 1/8 | 3/16 | 0 | |||
17898 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
17899 | PDP | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 5/8 | 21 1/8 | 100 |
17900 | PDPXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.44 | 5.59 | 12553 |
17901 | PDQ | 500 | 9 1/2 | 9 3/4 | 10 1/8 | 0 | |||
17902 | PDQHW | 200 | 7.0000 | 7.0000 | 7.7500 | 0 | |||
17903 | PDRDY | 0 | 0 | ||||||
17904 | PDRIY | 0 | 0 | ||||||
17905 | PDRS | 0 | 0 | ||||||
17906 | PDRX | 3500 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
17907 | PDSAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.51 | 0 |
17908 | PDSBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
17909 | PDSCX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
17910 | PDSF | 1500 | 1 15/32 | 1 3/8 | 1 3/4 | 0 | |||
17911 | PDT | 1900 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/4 | 4700 |
17912 | PDTI | 400 | 55 1/2 | 55 | 55 1/2 | 53 1/2 | 53 1/2 | 55 1/2 | 1100 |
17913 | PDTM | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.5000 | 1000 |
17914 | PDVLF | 0 | 0 | ||||||
17915 | PDVMX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.65 | 0 |
17916 | PDYD | 1000 | 0.0100 | 0.0100 | 0.2000 | 0 | |||
17917 | PE | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 3/8 | 30 1/4 | 30 3/4 | 1800 |
17918 | PEAE | 2500 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
17919 | PEAK | 5000 | 29 1/4 | 27 1/4 | 29 1/4 | 27 1/4 | 28 | 28 3/4 | 43100 |
17920 | PEBA | 0 | 0 | ||||||
17921 | PEBC | 1600 | 20.2500 | 20.3750 | 21.2500 | 0 | |||
17922 | PEBK | 200 | 21 | 21 | 24 | 0 | |||
17923 | PEBO | 400 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 23 1/2 | 400 |
17924 | PECN | 5000 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
17925 | PECO | 500 | 0.0010 | 0 | |||||
17926 | PECZ | 0 | 0 | ||||||
17927 | PECpZ | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 500 | ||
17928 | PEDSP | 100 | 49.6250 | 0 | |||||
17929 | PEDX | 100 | 23 | 24 | 24 3/4 | 22 1/2 | 22 1/2 | 23 | 14300 |
17930 | PEEIX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 |
17931 | PEEK | 500 | 11 1/2 | 11 3/4 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 25800 |
17932 | PEELL | 200 | 65.7500 | 0 | |||||
17933 | PEELM | 400 | 51.1250 | 0 | |||||
17934 | PEELN | 200 | 59.0000 | 0 | |||||
17935 | PEG | 400 | 30 1/2 | 30 3/4 | 30 3/4 | 30 3/8 | 30 3/8 | 30 5/8 | 2500 |
17936 | PEGpA | 1080 | 58 3/8 | 0 | |||||
17937 | PEGpB | 550 | 58 5/8 | 0 | |||||
17938 | PEGpC | 3150 | 60 15/16 | 0 | |||||
17939 | PEGpD | 300 | 73 | 0 | |||||
17940 | PEGpE | 320 | 71 1/8 | 0 | |||||
17941 | PEGpG | 550 | 99 1/4 | 0 | |||||
17942 | PEGpI | 800 | 97 | 0 | |||||
17943 | PEGpJ | 5000 | 97 1/2 | 0 | |||||
17944 | PEGpM | 50 | 102 | 0 | |||||
17945 | PEGpV | 1100 | 108 1/2 | 0 | |||||
17946 | PEGpW | 3000 | 100 | 0 | |||||
17947 | PEGpX | 400 | 25 3/4 | 26 | 26 | 25 5/8 | 3500 | ||
17948 | PEGpY | 2000 | 23 | 0 | |||||
17949 | PEGpZ | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 200 | ||
17950 | PEI | 1000 | 21 3/4 | 0 | |||||
17951 | PEIBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 |
17952 | PEIIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
17953 | PEIMX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.30 | 0 |
17954 | PEINX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
17955 | PEIPX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
17956 | PEL | 3200 | 27 5/8 | 26 3/4 | 27 1/2 | 0 | |||
17957 | PELA | 300 | 31.0000 | 0 | |||||
17958 | PELFX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 |
17959 | PELP | 3500 | 2.3750 | 2.0000 | 4.5000 | 0 | |||
17960 | PELRY | 1000 | 9/32 | 9/32 | 15/32 | 0 | |||
17961 | PELT | 1000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/8 | 1 1/4 | 10500 |
17962 | PELTD | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | |||
17963 | PELW | 0 | 0 | ||||||
17964 | PEM | 0 | 0 | ||||||
17965 | PEMFX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.42 | 0 |
17966 | PEMGX | 0 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 32.05 | 0 |
17967 | PEMIX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
17968 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | ||||
17969 | PENC | 500 | 5 3/8 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 7400 |
17970 | PENCW | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 5/8 | 1 3/4 | 48400 |
17971 | PENG | 100 | 13 1/4 | 12 1/2 | 13 1/4 | 0 | |||
17972 | PENN | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/8 | 14 1/4 | 14 1/2 | 1400 |
17973 | PENNX | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0 |
17974 | PENT | 0 | 0 | ||||||
17975 | PENV | 0 | 0 | ||||||
17976 | PENVF | 1300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/4 | 1600 |
17977 | PENW | 1000 | 22 1/2 | 22 1/2 | 23 | 22 1/2 | 22 | 22 1/2 | 7400 |
17978 | PENXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.68 | 2.71 | 584 |
17979 | PENY | 5000 | 0.0230 | 0.0275 | 0.0275 | 0.0230 | 0.0230 | 0.0275 | 21100 |
17980 | PEO | 200 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 25 3/8 | 26 3/8 | 200 |
17981 | PEOB | 0 | 0 | ||||||
17982 | PEOPX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 |
17983 | PEP | 3200 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 54 1/2 | 55 1/8 | 3200 |
17984 | PEPB | 0 | 0 | ||||||
17985 | PEPI | 200 | 0.0100 | 0 | |||||
17986 | PEPR | 0 | 0 | ||||||
17987 | PEQ | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
17988 | PEQBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
17989 | PEQIX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 19.99 | 0 |
17990 | PEQM | 500 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
17991 | PEQMX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.25 | 0 |
17992 | PEQNX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
17993 | PEQUX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.50 | 1 |
17994 | PERC | 100 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 94100 |
17995 | PERF | 1000 | 1 5/16 | 1 5/16 | 1 7/16 | 0 | |||
17996 | PERI | 200 | 22 1/2 | 22 3/4 | 22 3/4 | 22 | 21 3/4 | 22 1/2 | 5900 |
17997 | PERL | 0 | 0 | ||||||
17998 | PERLF | 1800 | 5 5/16 | 5 1/8 | 5 7/8 | 0 | |||
17999 | PERM | 100 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 300 |
18000 | PERRY | 0 | 0 | ||||||
18001 | PERS | 12500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8125 | 0.9062 | 28300 |
18002 | PES/WS | 0 | 1/32 | 1/8 | 0 | ||||
18003 | PESC | 200 | 8 15/16 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 | 4000 |
18004 | PESI | 1000 | 1 3/16 | 1 1/8 | 1 1/4 | 0 | |||
18005 | PESIW | 9800 | 1/32 | 1/32 | 3/32 | 0 | |||
18006 | PESIZ | 11000 | 1/2 | 1/4 | 5/8 | 0 | |||
18007 | PESPX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 |
18008 | PESQX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.17 | 0 |
18009 | PESV | 200 | 10.5000 | 10.0000 | 10.5000 | 0 | |||
18010 | PET | 3000 | 28 1/4 | 28 1/4 | 28 3/8 | 28 1/4 | 28 1/4 | 28 5/8 | 6900 |
18011 | PETC | 300 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 800 |
18012 | PETD | 600 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 5/8 | 1400 |
18013 | PETE | 100 | 12 1/4 | 12 1/4 | 13 | 0 | |||
18014 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
18015 | PETK | 300 | 0.0001 | 0 | |||||
18016 | PETM | 100 | 26 1/4 | 26 3/4 | 27 3/4 | 26 1/4 | 26 1/4 | 26 1/2 | 1323800 |
18017 | PETR | 700 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | |||
18018 | PETpA | 100 | 62 7/8 | 0 | |||||
18019 | PETpB | 410 | 60 1/8 | 0 | |||||
18020 | PETpC | 1050 | 65 1/8 | 0 | |||||
18021 | PETpD | 300 | 69 1/4 | 0 | |||||
18022 | PEUBX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 |
18023 | PEUG | 0 | 0 | ||||||
18024 | PEUGX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.50 | 0 |
18025 | PEUGY | 0 | 0 | ||||||
18026 | PEURX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 21.18 | 0 |
18027 | PEVE | 20000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
18028 | PEYAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.60 | 0 |
18029 | PEZVF | 1000 | 1 1/16 | 1 1/16 | 1 1/4 | 0 | |||
18030 | PEpA | 0 | 50 7/8 | 53 1/8 | 0 | ||||
18031 | PEpB | 0 | 56 7/8 | 59 1/8 | 0 | ||||
18032 | PEpC | 0 | 58 7/8 | 61 1/8 | 0 | ||||
18033 | PEpD | 0 | 64 3/8 | 66 5/8 | 0 | ||||
18034 | PEpF/WD | 0 | 0 | ||||||
18035 | PEpY | 300 | 26 1/4 | 0 | |||||
18036 | PEpZ | 500 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 2000 | ||
18037 | PF | 1500 | 11 1/2 | 0 | |||||
18038 | PFAAX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
18039 | PFAC | 0 | 0 | ||||||
18040 | PFACP | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 1/2 | 800 |
18041 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | |||
18042 | PFAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.67 | 2.70 | 551 |
18043 | PFCAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.94 | 0 |
18044 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | |||
18045 | PFCX | 0 | 0 | ||||||
18046 | PFD | 200 | 13 1/4 | 13 1/4 | 13 3/8 | 0 | |||
18047 | PFDC | 1000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/2 | 20 1/2 | 1000 |
18048 | PFDS | 4000 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
18049 | PFE | 200 | 62 | 63 1/4 | 63 3/8 | 61 7/8 | 61 3/4 | 62 1/4 | 11200 |
18050 | PFECX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
18051 | PFEO | 0 | 0 | ||||||
18052 | PFEQX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
18053 | PFFCX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
18054 | PFFIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
18055 | PFG | 200 | 27 | 27 1/2 | 27 7/8 | 0 | |||
18056 | PFGC | 400 | 23 | 23 | 23 | 23 | 23 | 23 1/2 | 1000 |
18057 | PFGRX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
18058 | PFGp | 500 | 67 7/8 | 67 3/8 | 68 5/8 | 0 | |||
18059 | PFHBX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 |
18060 | PFIFX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
18061 | PFINA | 2500 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
18062 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 0 | |||
18063 | PFITX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 |
18064 | PFKY | 800 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 1/2 | 800 |
18065 | PFL.A | 0 | 0 | ||||||
18066 | PFL.B | 0 | 0 | ||||||
18067 | PFLAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.75 | 0 |
18068 | PFLBX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
18069 | PFLX | 0 | 0 | ||||||
18070 | PFLY | 1500 | 0.0100 | 0 | |||||
18071 | PFM | 1100 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
18072 | PFNC | 100 | 5 1/2 | 5 1/2 | 6 | 0 | |||
18073 | PFNL | 500 | 4.0000 | 5.1250 | 5.1250 | 4.0000 | 4.0000 | 5.0000 | 700 |
18074 | PFNT | 2000 | 1.3437 | 1.1250 | 1.3437 | 1.1250 | 1.1250 | 1.3125 | 15400 |
18075 | PFO | 300 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | |||
18076 | PFOH | 200 | 12.5000 | 12.5000 | 13.2500 | 0 | |||
18077 | PFORX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
18078 | PFR | 900 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | |||
18079 | PFRM | 1000 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
18080 | PFS | 500 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 1000 | ||
18081 | PFSB | 1000 | 14 5/8 | 14 5/8 | 14 3/4 | 14 5/8 | 14 5/8 | 14 7/8 | 2600 |
18082 | PFSFX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
18083 | PFSGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
18084 | PFSIX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
18085 | PFSL | 500 | 16 | 15 3/4 | 17 1/4 | 0 | |||
18086 | PFSp | 300 | 29 1/2 | 0 | |||||
18087 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | |||
18088 | PFUL | 100 | 61.0000 | 0 | |||||
18089 | PFVLX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
18090 | PFWA | 5000 | 3 3/8 | 3 3/8 | 3 7/16 | 3 1/4 | 3 1/4 | 3 7/16 | 18500 |
18091 | PFXIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
18092 | PG | 100 | 85 1/4 | 86 7/8 | 86 7/8 | 84 3/4 | 85 1/8 | 85 1/2 | 12200 |
18093 | PGA | 500 | 13 1/2 | 13 1/8 | 13 3/4 | 0 | |||
18094 | PGAAX | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.79 | 0 |
18095 | PGABX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
18096 | PGASB | 0 | 0 | ||||||
18097 | PGAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.93 | 5.05 | 1949 |
18098 | PGB | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | ||
18099 | PGBAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 |
18100 | PGBBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
18101 | PGBK | 10000 | 44.5000 | 0 | |||||
18102 | PGC | 0 | 0 | ||||||
18103 | PGCp | 500 | 26 5/8 | 0 | |||||
18104 | PGD | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | |||
18105 | PGDA | 400 | 16 3/4 | 17 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 500 |
18106 | PGEBX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 |
18107 | PGEMX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.79 | 0 |
18108 | PGEOX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 16.23 | 0 |
18109 | PGEX | 0 | 0 | ||||||
18110 | PGF | 100 | 11 3/4 | 11 3/4 | 12 3/8 | 0 | |||
18111 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | |||
18112 | PGGIX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.83 | 0 |
18113 | PGHS | 10000 | 1.0000 | 0.7500 | 1.0000 | 0 | |||
18114 | PGHXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.91 | 5.02 | 5473 |
18115 | PGI | 300 | 16 5/8 | 16 1/4 | 16 1/2 | 0 | |||
18116 | PGIAX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.90 | 0 |
18117 | PGIBX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 |
18118 | PGIIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
18119 | PGIMX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.01 | 0 |
18120 | PGIPX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
18121 | PGIQ | 0 | 0 | ||||||
18122 | PGIQY | 0 | 2.9600 | 3.1500 | 0 | ||||
18123 | PGIR | 0 | 0 | ||||||
18124 | PGIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.38 | 5.52 | 1869 |
18125 | PGL | 300 | 30 7/8 | 31 1/8 | 31 1/2 | 0 | |||
18126 | PGLAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 |
18127 | PGLBX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 |
18128 | PGLD | 2500 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | |||
18129 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
18130 | PGM | 700 | 13 7/8 | 13 5/8 | 14 | 0 | |||
18131 | PGMAX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.72 | 0 |
18132 | PGMBX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 |
18133 | PGMNX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 |
18134 | PGMS | 100 | 20 15/16 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 6700 |
18135 | PGMT | 800 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
18136 | PGMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.77 | 4.88 | 295 |
18137 | PGN | 100 | 28 3/4 | 28 7/8 | 29 1/4 | 0 | |||
18138 | PGNAX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.54 | 0 |
18139 | PGNMX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.14 | 0 |
18140 | PGNR | 500 | 0.1000 | 0.1000 | 0.2500 | 0 | |||
18141 | PGNS | 500 | 14 | 13 5/8 | 14 | 13 1/2 | 13 1/2 | 14 | 34600 |
18142 | PGOAX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.54 | 0 |
18143 | PGOBX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 |
18144 | PGOCX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 |
18145 | PGOVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
18146 | PGOXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.23 | 5.36 | 5473 |
18147 | PGP | 3000 | 2 3/4 | 0 | |||||
18148 | PGPEX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.45 | 0 |
18149 | PGPN | 2000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
18150 | PGPT | 1000 | 2.1250 | 1.8750 | 2.3750 | 0 | |||
18151 | PGR | 100 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 47 1/8 | 47 7/8 | 300 |
18152 | PGRAX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 22.37 | 0 |
18153 | PGRBX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 |
18154 | PGRDX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 |
18155 | PGRIX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
18156 | PGRMX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.39 | 0 |
18157 | PGRNS | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.1875 | 0.5000 | 100 |
18158 | PGROX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.81 | 0 |
18159 | PGRWX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 16.82 | 0 |
18160 | PGRpA | 200 | 25 3/8 | 0 | |||||
18161 | PGS | 500 | 16 3/4 | 16 3/8 | 16 7/8 | 0 | |||
18162 | PGSA | 0 | 0 | ||||||
18163 | PGSAY | 1000 | 26 1/4 | 25 5/8 | 26 1/4 | 25 3/8 | 25 3/4 | 26 | 332200 |
18164 | PGSBX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
18165 | PGSFX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 |
18166 | PGSGX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.32 | 0 |
18167 | PGSIX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.71 | 0 |
18168 | PGSP | 0 | 0 | ||||||
18169 | PGSPX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
18170 | PGT | 1000 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | |||
18171 | PGTAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.78 | 0 |
18172 | PGTBX | 0 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0 |
18173 | PGTRX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
18174 | PGTSY | 0 | 0 | ||||||
18175 | PGU | 600 | 15 | 15 3/4 | 15 3/4 | 15 | 14 7/8 | 15 | 4700 |
18176 | PGUA | 0 | 0 | ||||||
18177 | PGVAX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.59 | 0 |
18178 | PGVTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
18179 | PGWAX | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 23.81 | 0 |
18180 | PGWBX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 |
18181 | PGWCP | 200 | 48.8750 | 0 | |||||
18182 | PGWCX | 0 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0 |
18183 | PGWCZ | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 27 | 400 |
18184 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | |||
18185 | PH | 200 | 36 3/8 | 35 7/8 | 36 3/8 | 35 7/8 | 36 1/8 | 36 5/8 | 400 |
18186 | PHAAX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 17.61 | 0 |
18187 | PHAGX | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 21.81 | 0 |
18188 | PHAM | 200 | 25 1/2 | 25 1/4 | 26 | 25 1/4 | 25 1/2 | 26 | 4900 |
18189 | PHAR | 0 | 0 | ||||||
18190 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | |||
18191 | PHB | 800 | 51 3/8 | 49 7/8 | 50 3/8 | 0 | |||
18192 | PHBBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
18193 | PHBCX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.90 | 0 |
18194 | PHBK | 100 | 20 3/8 | 20 5/8 | 20 3/4 | 20 3/8 | 20 3/8 | 20 5/8 | 57600 |
18195 | PHBLX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.22 | 0 |
18196 | PHC | 100 | 2 1/4 | 0 | |||||
18197 | PHCBX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.19 | 0 |
18198 | PHCCX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
18199 | PHCHX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.72 | 0 |
18200 | PHCN | 200 | 0.0100 | 0 | |||||
18201 | PHCO | 100 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 | 47 | 200 |
18202 | PHCPX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 18.77 | 0 |
18203 | PHCTX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.79 | 0 |
18204 | PHCVX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 19.20 | 0 |
18205 | PHD | 500 | 1 1/4 | 0 | |||||
18206 | PHEL | 1000 | 14 | 13 3/4 | 14 | 0 | |||
18207 | PHELK | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 14 1/4 | 1000 |
18208 | PHF | 200 | 17 3/8 | 0 | |||||
18209 | PHFR | 1300 | 0.6250 | 0.4687 | 0.6250 | 0 | |||
18210 | PHG | 100 | 39 | 39 | 39 | 38 7/8 | 38 1/2 | 38 7/8 | 500 |
18211 | PHGBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.20 | 0 |
18212 | PHGRX | 0 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 24.64 | 0 |
18213 | PHGVX | 0 | 9.53 | 9.53 | 9.98 | 0 | |||
18214 | PHGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.00 | 5.12 | 29654 |
18215 | PHH | 100 | 45 1/2 | 45 3/4 | 46 1/4 | 0 | |||
18216 | PHHM | 100 | 20 3/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 1/2 | 21 1/4 | 1800 |
18217 | PHI | 100 | 57 1/4 | 57 1/8 | 57 7/8 | 0 | |||
18218 | PHIAX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.23 | 0 |
18219 | PHIBX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
18220 | PHIGX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.88 | 0 |
18221 | PHILX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
18222 | PHITX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.26 | 0 |
18223 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | |||
18224 | PHIYX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
18225 | PHIpA | 52000 | 50 3/16 | 0 | |||||
18226 | PHKW | 100 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 100 |
18227 | PHLB | 5000 | 1.5625 | 1.8750 | 1.8750 | 1.5625 | 1.5625 | 1.8750 | 6000 |
18228 | PHLY | 5000 | 17 5/8 | 18 | 18 | 17 7/16 | 17 1/4 | 18 | 29200 |
18229 | PHM | 600 | 33 3/8 | 31 1/2 | 31 7/8 | 0 | |||
18230 | PHN | 300 | 19 1/2 | 0 | |||||
18231 | PHNAX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.50 | 0 |
18232 | PHNCX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
18233 | PHNX | 0 | 0 | ||||||
18234 | PHNXY | 1100 | 6 5/8 | 7 1/4 | 7 5/16 | 6 3/8 | 6 5/8 | 7 | 89100 |
18235 | PHOA | 7000 | 0.0225 | 0.2375 | 0.0300 | 0 | |||
18236 | PHOC | 1500 | 4 1/8 | 3 5/8 | 4 1/4 | 0 | |||
18237 | PHON | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
18238 | PHOT | 0 | 0 | ||||||
18239 | PHPL | 0 | 0 | ||||||
18240 | PHPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.94 | 2.97 | 5567 |
18241 | PHRAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 |
18242 | PHSAX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.10 | 0 |
18243 | PHSBX | 0 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0 |
18244 | PHSE | 1500 | 3 3/8 | 2 7/8 | 3 1/2 | 0 | |||
18245 | PHSKX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.04 | 0 |
18246 | PHSS | 0 | 0 | ||||||
18247 | PHSTX | 0 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 43.07 | 0 |
18248 | PHSV | 5000 | 36 1/2 | 36 1/4 | 36 3/4 | 35 | 36 | 36 1/2 | 53100 |
18249 | PHSY | 0 | 0 | ||||||
18250 | PHSYA | 1000 | 86 1/2 | 84 3/4 | 86 1/2 | 84 1/16 | 85 3/4 | 86 1/2 | 54500 |
18251 | PHSYB | 1000 | 89 | 86 1/4 | 89 | 86 | 88 | 88 1/4 | 284700 |
18252 | PHT | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 1100 | ||
18253 | PHTBX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 |
18254 | PHTLP | 0 | 0 | ||||||
18255 | PHTN | 4000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 1/4 | 8 1/8 | 4000 |
18256 | PHTX | 5000 | 0.1800 | 0.1250 | 0.2187 | 0 | |||
18257 | PHTXX | 0 | 0 | ||||||
18258 | PHVN | 0 | 0 | ||||||
18259 | PHX | 100 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 9/16 | 3 13/16 | 3100 |
18260 | PHXS | 1300 | 3.6250 | 3.6250 | 3.6250 | 3.5000 | 3.5625 | 3.7500 | 27200 |
18261 | PHY | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
18262 | PHYBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
18263 | PHYC | 300 | 40 1/2 | 40 1/4 | 42 | 40 | 40 1/2 | 40 3/4 | 582600 |
18264 | PHYIX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 |
18265 | PHYLX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 |
18266 | PHYMX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.02 | 0 |
18267 | PHYN | 100 | 38 | 37 1/2 | 38 3/4 | 37 1/2 | 37 1/2 | 38 3/4 | 1200 |
18268 | PHYS | 1300 | 18 | 17 3/4 | 18 | 17 1/4 | 17 1/2 | 18 | 216700 |
18269 | PHYT | 10800 | 0.0010 | 0 | |||||
18270 | PI | 200 | 7 7/8 | 0 | |||||
18271 | PIA | 300 | 9 1/8 | 9 | 9 3/8 | 0 | |||
18272 | PIAIX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
18273 | PIBAX | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0 |
18274 | PIBIX | 0 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0 |
18275 | PIBK | 400 | 52.5000 | 0 | |||||
18276 | PIBSX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
18277 | PIC | 300 | 9 5/8 | 8 7/8 | 9 1/4 | 0 | |||
18278 | PICBX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 |
18279 | PICFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
18280 | PICM | 100 | 20 3/4 | 20 3/4 | 21 1/2 | 0 | |||
18281 | PICO | 0 | 0 | ||||||
18282 | PICOA | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 28 1/2 | 14200 |
18283 | PICXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.39 | 5.53 | 3812 |
18284 | PIDAX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.50 | 0 |
18285 | PIDBX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
18286 | PIDFX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.44 | 0 |
18287 | PIEB | 300 | 9.2500 | 0 | |||||
18288 | PIED | 2000 | 3/4 | 3/4 | 3/4 | 11/16 | 5/8 | 3/4 | 11000 |
18289 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
18290 | PIEIX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.53 | 0 |
18291 | PIEMX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 |
18292 | PIEQX | 0 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 0 |
18293 | PIESX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
18294 | PIF | 1000 | 12 1/8 | 12 | 12 3/8 | 0 | |||
18295 | PIFAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.59 | 0 |
18296 | PIFI | 100 | 4 5/8 | 4 1/2 | 5 | 0 | |||
18297 | PIFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.31 | 5.45 | 850 |
18298 | PIGAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 |
18299 | PIGBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
18300 | PIGDX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.99 | 0 |
18301 | PIGLX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
18302 | PIGPX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
18303 | PIGSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
18304 | PIHC | 2000 | 6 13/16 | 6 1/2 | 6 7/8 | 6 1/2 | 6 3/4 | 7 1/8 | 6700 |
18305 | PIHCU | 2400 | 7 13/16 | 6 3/8 | 7 13/16 | 6 3/8 | 7 3/4 | 8 1/4 | 7600 |
18306 | PIHCW | 1500 | 1 | 1 1/8 | 1 1/2 | 0 | |||
18307 | PIHYX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.62 | 0 |
18308 | PII | 300 | 29 7/8 | 29 7/8 | 29 3/4 | 30 1/8 | 300 | ||
18309 | PIIEX | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
18310 | PIIFX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 23.17 | 0 |
18311 | PIIGX | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0 |
18312 | PIIMX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
18313 | PIIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.39 | 5.54 | 7359 |
18314 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | ||||
18315 | PIKS | 0 | 0 | ||||||
18316 | PILAX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.40 | 0 |
18317 | PILCX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
18318 | PILL | 2000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/4 | 5600 |
18319 | PIM | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 1000 |
18320 | PIMGX | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0 |
18321 | PIMIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
18322 | PIMNX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
18323 | PIMPX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
18324 | PIMTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
18325 | PIMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.47 | 5.61 | 5745 |
18326 | PIN | 0 | 0 | ||||||
18327 | PINBX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
18328 | PINCX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.54 | 0 |
18329 | PIND | 300 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
18330 | PINFX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
18331 | PINKY | 0 | 0 | ||||||
18332 | PINMX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.84 | 0 |
18333 | PINN | 1000 | 30 3/4 | 30 1/2 | 33 1/2 | 0 | |||
18334 | PINOX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 11.11 | 0 |
18335 | PINVX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.74 | 0 |
18336 | PINWX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
18337 | PINXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.97 | 5.09 | 6890 |
18338 | PINpB | 300 | 10 1/2 | 0 | |||||
18339 | PINpC | 4680 | 16 3/4 | 0 | |||||
18340 | PINpD | 200 | 98 1/2 | 0 | |||||
18341 | PINpJ | 6500 | 103 | 0 | |||||
18342 | PINpK | 3000 | 25 7/32 | 0 | |||||
18343 | PIO | 100 | 18 3/8 | 0 | |||||
18344 | PIOBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.97 | 0 |
18345 | PIODX | 0 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 25.14 | 0 |
18346 | PIOG | 25000 | 28 7/8 | 28 3/4 | 29 | 28 3/4 | 28 3/4 | 29 1/4 | 42300 |
18347 | PIOL | 2500 | 0.0950 | 0.1000 | 0.1100 | 0 | |||
18348 | PION | 0 | 0 | ||||||
18349 | PIONA | 1000 | 7 | 6 1/2 | 7 1/4 | 0 | |||
18350 | PIONP | 0 | 0 | ||||||
18351 | PIOS | 4600 | 11 1/2 | 11 3/4 | 11 3/4 | 11 | 11 1/4 | 11 3/4 | 62000 |
18352 | PIOTX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 20.10 | 0 |
18353 | PIPE | 500 | 10 7/8 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 6200 |
18354 | PIPGX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
18355 | PIR | 500 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 1/4 | 2000 |
18356 | PIRR | 0 | 0 | ||||||
18357 | PISC | 7000 | 0.0937 | 0.0937 | 0.3125 | 0 | |||
18358 | PISCC | 0 | 0 | ||||||
18359 | PISCX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 |
18360 | PISEX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
18361 | PISFX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 |
18362 | PISGX | 0 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0 |
18363 | PITC | 800 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 13/16 | 4 | 21100 |
18364 | PITHX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 20.17 | 0 |
18365 | PITKX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
18366 | PITXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.77 | 4.88 | 152 |
18367 | PIUTQ | 500 | 0.0100 | 0 | |||||
18368 | PIUXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.24 | 5.37 | 4880 |
18369 | PIVAX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.35 | 0 |
18370 | PIVBX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
18371 | PIVCX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
18372 | PIVDX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
18373 | PIXAX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.75 | 0 |
18374 | PIXR | 500 | 24 1/2 | 24 3/4 | 25 | 24 | 24 | 24 1/2 | 107900 |
18375 | PIXT | 200 | 9 5/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 20700 |
18376 | PJARX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.18 | 0 |
18377 | PJC | 500 | 13 1/2 | 13 1/8 | 13 5/8 | 0 | |||
18378 | PJEGX | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 23.44 | 0 |
18379 | PJFAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.65 | 0 |
18380 | PJFBX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 |
18381 | PJGIX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.50 | 0 |
18382 | PJGRX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.84 | 0 |
18383 | PJGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.73 | 4.84 | 2999 |
18384 | PJIGX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.98 | 0 |
18385 | PJMNX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.65 | 0 |
18386 | PJMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.83 | 4.95 | 18812 |
18387 | PJNTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.51 | 0 |
18388 | PJPH | 400 | 0.2500 | 0 | |||||
18389 | PJTV | 1500 | 4 1/8 | 3 7/8 | 4 3/16 | 3 7/8 | 4 | 4 3/16 | 51900 |
18390 | PJTVP | 100 | 5 | 5 | 5 1/2 | 0 | |||
18391 | PJTVW | 900 | 6 | 5 1/2 | 7 1/2 | 0 | |||
18392 | PJVLX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.93 | 0 |
18393 | PK | 100 | 28 1/4 | 28 1/4 | 29 1/8 | 0 | |||
18394 | PKBAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 |
18395 | PKBDX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
18396 | PKBFX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.64 | 0 |
18397 | PKD | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 5/8 | 100 |
18398 | PKDH | 0 | 0 | ||||||
18399 | PKE | 500 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/2 | 600 | ||
18400 | PKEAX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.63 | 0 |
18401 | PKENA | 0 | 0 | ||||||
18402 | PKEQX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 |
18403 | PKF | 100 | 5 7/8 | 5 5/8 | 6 | 0 | |||
18404 | PKG | 400 | 3 7/8 | 0 | |||||
18405 | PKGAX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.85 | 0 |
18406 | PKGIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
18407 | PKGM | 1500 | 3.6875 | 3.6250 | 4.0000 | 0 | |||
18408 | PKGP | 10000 | 0.4200 | 0.4200 | 0.4400 | 0.4000 | 0.4100 | 0.4500 | 114400 |
18409 | PKGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.03 | 5.16 | 2098 |
18410 | PKHAX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.25 | 0 |
18411 | PKHBX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
18412 | PKHEX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
18413 | PKIAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.36 | 0 |
18414 | PKIDX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 |
18415 | PKIEX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
18416 | PKIN | 100 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 16.5000 | 18.5000 | 400 |
18417 | PKLB | 500 | 0.3437 | 0.3437 | 0.4375 | 0 | |||
18418 | PKLBQ | 0 | 0 | ||||||
18419 | PKLMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
18420 | PKMBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
18421 | PKMIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
18422 | PKN | 100 | 38 1/8 | 37 3/4 | 38 1/8 | 37 3/4 | 37 3/4 | 38 1/2 | 900 |
18423 | PKOH | 12000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 12000 |
18424 | PKPS | 500 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 90900 |
18425 | PKPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.12 | 5.25 | 6672 |
18426 | PKSAX | 0 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 24.42 | 0 |
18427 | PKSBX | 0 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 |
18428 | PKSCX | 0 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0 |
18429 | PKT | 0 | 0 | ||||||
18430 | PKTN | 1000 | 19 1/4 | 18 5/8 | 19 1/4 | 18 5/8 | 18 3/4 | 19 1/2 | 1200 |
18431 | PKTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.77 | 2.80 | 1101 |
18432 | PKVL | 6200 | 19 1/4 | 20 1/4 | 20 1/2 | 19 1/4 | 19 1/4 | 20 1/2 | 14300 |
18433 | PKWY | 700 | 19 1/2 | 19 1/2 | 19 1/4 | 19 3/4 | 700 | ||
18434 | PKX | 200 | 21 3/4 | 21 7/8 | 22 5/8 | 0 | |||
18435 | PL | 200 | 32 1/2 | 0 | |||||
18436 | PL+M | 0 | 0 | ||||||
18437 | PLA | 100 | 8 1/4 | 7 1/8 | 8 7/8 | 0 | |||
18438 | PLA.A | 0 | 0 | ||||||
18439 | PLA/A | 200 | 8 1/4 | 8 3/8 | 8 7/8 | 0 | |||
18440 | PLAA | 0 | 0 | ||||||
18441 | PLAB | 500 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 131600 |
18442 | PLAT | 300 | 15 1/2 | 15 3/4 | 16 1/8 | 15 1/4 | 15 1/2 | 15 5/8 | 365000 |
18443 | PLAY | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 6900 |
18444 | PLBA | 900 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 900 | ||
18445 | PLBAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
18446 | PLBK | 0 | 0 | ||||||
18447 | PLC | 3000 | 18 7/8 | 18 1/4 | 18 7/8 | 18 1/4 | 18 3/8 | 18 7/8 | 10200 |
18448 | PLCAY | 0 | 0 | ||||||
18449 | PLCB | 10000 | 5.0625 | 5.0000 | 5.2500 | 0 | |||
18450 | PLCC | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 3/16 | 1100 |
18451 | PLCO | 500 | 1 1/2 | 1 3/4 | 1 3/4 | 1 | 1 1/8 | 1 1/2 | 7600 |
18452 | PLCOW | 200 | 1/8 | 1/8 | 1/4 | 0 | |||
18453 | PLCT | 0 | 0 | ||||||
18454 | PLDI | 0 | 0 | ||||||
18455 | PLDIF | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 11300 |
18456 | PLDTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
18457 | PLE | 100 | 18 1/4 | 18 | 18 1/4 | 0 | |||
18458 | PLEAX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
18459 | PLEL | 5000 | 0.3900 | 0.3125 | 0.4375 | 0 | |||
18460 | PLEN | 100 | 37 3/4 | 38 7/8 | 38 7/8 | 37 3/4 | 37 3/4 | 40 | 1300 |
18461 | PLEX | 2000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
18462 | PLEXW | 0 | 0 | ||||||
18463 | PLFAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
18464 | PLFC | 700 | 17 3/4 | 17 3/4 | 19 3/4 | 0 | |||
18465 | PLFE | 21800 | 9 3/8 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 36600 |
18466 | PLG | 200 | 54 1/2 | 54 3/8 | 54 7/8 | 0 | |||
18467 | PLGAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
18468 | PLI | 200 | 2 1/8 | 0 | |||||
18469 | PLIAX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
18470 | PLIN | 100 | 33.6250 | 0 | |||||
18471 | PLIT | 200 | 26 1/4 | 26 | 27 3/4 | 0 | |||
18472 | PLK | 300 | 38 1/2 | 0 | |||||
18473 | PLL | 100 | 24 3/4 | 24 1/4 | 24 3/4 | 24 1/4 | 24 7/8 | 25 1/8 | 300 |
18474 | PLLI | 4000 | 0.0100 | 0 | |||||
18475 | PLLK | 45000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1800 | 0.2200 | 45000 |
18476 | PLLL | 1000 | 1 15/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 29300 |
18477 | PLM | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 1200 | ||
18478 | PLMAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.06 | 0 |
18479 | PLMB | 0 | 0 | ||||||
18480 | PLMBP | 0 | 0 | ||||||
18481 | PLMC | 11700 | 0.2700 | 0 | |||||
18482 | PLMMX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.56 | 0 |
18483 | PLMS | 0 | 0 | ||||||
18484 | PLMSQ | 0 | 0 | ||||||
18485 | PLN | 0 | 330.16 | 328.21 | 331.79 | 328.21 | 0 | ||
18486 | PLNM | 9500 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 9500 | ||
18487 | PLNR | 1000 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/16 | 18 1/4 | 18 3/4 | 62000 |
18488 | PLR/A | 360 | 7 5/8 | 0 | |||||
18489 | PLR/B | 100 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | |||
18490 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
18491 | PLSI | 0 | 0 | ||||||
18492 | PLSIA | 16600 | 4 3/4 | 5 | 5 | 4 3/4 | 4 7/8 | 5 1/4 | 17100 |
18493 | PLSIU | 300 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 9 1/4 | 900 |
18494 | PLSIW | 3000 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | |||
18495 | PLSIZ | 1300 | 1 7/8 | 1 5/8 | 1 7/8 | 0 | |||
18496 | PLSU | 5000 | 0.5000 | 0.4375 | 0.5000 | 2000 | |||
18497 | PLT | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 | 34 1/2 | 200 |
18498 | PLTC | 600 | 0.0300 | 0 | |||||
18499 | PLTGX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.22 | 0 |
18500 | PLTIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
18501 | PLTK | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1000 |
18502 | PLTKW | 200 | 0.0625 | 0 | |||||
18503 | PLTKZ | 200 | 0.0312 | 0 | |||||
18504 | PLTMX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.51 | 0 |
18505 | PLTP | 200 | 10.2500 | 7.0000 | 13.0000 | 0 | |||
18506 | PLU | 700 | 34 7/8 | 0 | |||||
18507 | PLUG | 3500 | 0.0001 | 0 | |||||
18508 | PLX | 100 | 8 7/8 | 8 3/8 | 8 11/16 | 0 | |||
18509 | PLXS | 200 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/8 | 15 | 15 3/4 | 4200 |
18510 | PLY | 10000 | 4 1/16 | 3 1/2 | 4 | 0 | |||
18511 | PLYG | 0 | 0 | ||||||
18512 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | |||
18513 | PLpM | 200 | 26 3/4 | 0 | |||||
18514 | PM | 100 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/8 | 6 1/2 | 900 |
18515 | PMA | 100 | 45 7/8 | 44 3/8 | 44 7/8 | 0 | |||
18516 | PMAAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.82 | 0 |
18517 | PMABX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
18518 | PMAN | 0 | 0 | ||||||
18519 | PMAT | 2000 | 10 3/8 | 10 3/8 | 10 3/8 | 9 7/8 | 10 | 10 3/8 | 39900 |
18520 | PMBAX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.11 | 0 |
18521 | PMBFX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.76 | 0 |
18522 | PMBIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
18523 | PMBPX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
18524 | PMBSX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
18525 | PMBXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.30 | 4.38 | 87 |
18526 | PMC | 1000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 3700 | ||
18527 | PMCBX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
18528 | PMCDF | 0 | 0 | ||||||
18529 | PMCFX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 16.52 | 0 |
18530 | PMCI | 17500 | 0.7500 | 0.7500 | 1.1250 | 0 | |||
18531 | PMCIP | 5600 | 0.8750 | 0.8750 | 1.0000 | 0 | |||
18532 | PMCIX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
18533 | PMCL | 0 | 0 | ||||||
18534 | PMCP | 400 | 1.6250 | 1.6250 | 2.1250 | 0 | |||
18535 | PMCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.11 | 3.66 | 830 |
18536 | PMD | 100 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 300 | ||
18537 | PMDBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
18538 | PMDI | 600 | 3.3750 | 0 | |||||
18539 | PMDL | 500 | 0.8125 | 0.8125 | 1.1250 | 0 | |||
18540 | PMDSX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
18541 | PMDT | 0 | 0 | ||||||
18542 | PMDTF | 400 | 5/8 | 5/8 | 5/8 | 5/8 | 19/32 | 5/8 | 3200 |
18543 | PMDX | 5000 | 0.3500 | 0.3200 | 0.3500 | 0.2800 | 0.3300 | 0.3500 | 125000 |
18544 | PME | 100 | 39 | 0 | |||||
18545 | PMEBX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 |
18546 | PMED | 0 | 0 | ||||||
18547 | PMFAX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.37 | 0 |
18548 | PMFBX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
18549 | PMFG | 200 | 8 7/8 | 9 1/16 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 2200 |
18550 | PMFI | 100 | 16 | 16 | 16 3/4 | 0 | |||
18551 | PMFRA | 1200 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 19.0000 | 2400 |
18552 | PMG | 200 | 14 1/8 | 14 | 14 3/8 | 0 | |||
18553 | PMGI | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 300 |
18554 | PMGIX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 |
18555 | PMH | 3000 | 12 3/4 | 12 3/4 | 13 1/8 | 0 | |||
18556 | PMHAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.72 | 0 |
18557 | PMHBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
18558 | PMHYX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
18559 | PMI | 100 | 50 1/4 | 50 1/4 | 49 3/4 | 50 3/8 | 100 | ||
18560 | PMIAX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.70 | 0 |
18561 | PMIBX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 |
18562 | PMICX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
18563 | PMIDX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
18564 | PMIL | 0 | 0 | ||||||
18565 | PMIN | 0 | 0 | ||||||
18566 | PMINX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
18567 | PMIS | 3000 | 1.7500 | 1.7500 | 2.2500 | 0 | |||
18568 | PMISX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
18569 | PMITX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.57 | 0 |
18570 | PMIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.69 | 5.85 | 172 |
18571 | PMK | 300 | 28 5/8 | 27 3/4 | 28 3/8 | 0 | |||
18572 | PMKC | 0 | 0 | ||||||
18573 | PMKI | 0 | 0 | ||||||
18574 | PML | 1600 | 11 5/8 | 0 | |||||
18575 | PMLCP | 300 | 36.3750 | 36.3750 | 36.3750 | 36.3750 | 300 | ||
18576 | PMM | 1500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 | 2000 |
18577 | PMMAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.43 | 0 |
18578 | PMMNX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
18579 | PMMTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
18580 | PMMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04 | 5.16 | 1984 |
18581 | PMN | 700 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 700 | ||
18582 | PMNBX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
18583 | PMNIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.52 | 0 |
18584 | PMNR | 1000 | 29/32 | 29/32 | 1 1/32 | 0 | |||
18585 | PMNRE | 2000 | 7/16 | 7/16 | 11/16 | 0 | |||
18586 | PMNW | 0 | 0 | ||||||
18587 | PMNYX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.60 | 0 |
18588 | PMO | 500 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | |||
18589 | PMOR | 2000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/8 | 52700 |
18590 | PMORW | 2000 | 2 3/4 | 2 3/4 | 3 3/4 | 0 | |||
18591 | PMP | 500 | 1/2 | 7/16 | 9/16 | 0 | |||
18592 | PMPAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.15 | 0 |
18593 | PMRB | 0 | 0 | ||||||
18594 | PMRC | 0 | 0 | ||||||
18595 | PMRCA | 8000 | 0.6250 | 0.3750 | 1.6250 | 0 | |||
18596 | PMRP | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 7/8 | 100 |
18597 | PMRSF | 0 | 0 | ||||||
18598 | PMRX | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 41100 |
18599 | PMRY | 100 | 13 1/4 | 12 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 400 |
18600 | PMS | 400 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 | 46 5/8 | 400 |
18601 | PMSAX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.55 | 0 |
18602 | PMSBX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
18603 | PMSI | 3000 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 44700 |
18604 | PMT | 600 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 3/8 | 600 |
18605 | PMTBX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
18606 | PMTC | 12000 | 56 3/4 | 55 1/4 | 57 3/4 | 54 3/4 | 56 3/4 | 57 1/4 | 1076400 |
18607 | PMTCU | 0 | 0 | ||||||
18608 | PMTI | 1000 | 5 3/16 | 5 3/16 | 5 3/8 | 5 1/8 | 5 3/16 | 5 1/4 | 186000 |
18609 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | |||
18610 | PMTS | 2000 | 30 1/2 | 30 1/2 | 30 1/2 | 30 | 30 3/8 | 30 1/2 | 73100 |
18611 | PMTU | 900 | 0.1800 | 0.1000 | 0.2000 | 0 | |||
18612 | PMTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.86 | 4.98 | 1673 |
18613 | PMUBX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
18614 | PMUNX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 |
18615 | PMW | 0 | 2.2278 | 2.2163 | 2.2278 | 2.2131 | 0 | ||
18616 | PMWP | 5000 | 0.4400 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 0.4400 | 25500 |
18617 | PMX | 0 | 2.2278 | 2.2163 | 2.2278 | 2.2131 | 0 | ||
18618 | PMYBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
18619 | PN | 0 | 0 | ||||||
18620 | PNAPX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
18621 | PNAR | 6000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
18622 | PNBC | 100 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | |||
18623 | PNBF | 500 | 5.2500 | 5.0000 | 6.0000 | 0 | |||
18624 | PNBIX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
18625 | PNBK | 2000 | 7 | 7 | 7 1/4 | 0 | |||
18626 | PNBN | 0 | 0 | ||||||
18627 | PNC | 100 | 28 7/8 | 29 1/8 | 29 1/8 | 28 3/4 | 28 7/8 | 29 | 5400 |
18628 | PNCBX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
18629 | PNCL | 400 | 13 49/64 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 5000 |
18630 | PNCMX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.39 | 0 |
18631 | PNCSX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
18632 | PNCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.40 | 3.46 | 699 |
18633 | PNCZ | 500 | 23.0000 | 0 | |||||
18634 | PNCpC | 200 | 40 1/2 | 0 | |||||
18635 | PNCpD | 1500 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 3/4 | 50 1/2 | 1500 |
18636 | PND | 200 | 1 1/8 | 15/16 | 1 5/16 | 0 | |||
18637 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | |||
18638 | PNDR | 200 | 1 1/16 | 1 1/16 | 1 3/16 | 0 | |||
18639 | PNEIX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
18640 | PNELP | 100 | 64.3750 | 0 | |||||
18641 | PNESX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
18642 | PNET | 700 | 23 | 22 7/8 | 23 | 22 3/8 | 22 5/8 | 23 | 47700 |
18643 | PNEX | 0 | 0 | ||||||
18644 | PNF | 100 | 15 3/4 | 0 | |||||
18645 | PNFI | 100 | 18 1/4 | 17 3/4 | 18 1/4 | 0 | |||
18646 | PNGBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
18647 | PNGEX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
18648 | PNGR | 0 | 0 | ||||||
18649 | PNGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.08 | 5.21 | 6318 |
18650 | PNIEX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
18651 | PNIGX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
18652 | PNINX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
18653 | PNIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.54 | 5.69 | 6869 |
18654 | PNJAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
18655 | PNJBX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 |
18656 | PNJXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.73 | 2.77 | 2067 |
18657 | PNLD | 0 | 0 | ||||||
18658 | PNLT | 200 | 0.1300 | 0.1300 | 0.1875 | 0 | |||
18659 | PNLTW | 17000 | 0.0025 | 0 | |||||
18660 | PNLX | 0 | 0 | ||||||
18661 | PNM | 600 | 18 3/8 | 18 | 18 3/4 | 0 | |||
18662 | PNMIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
18663 | PNMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.31 | 3.36 | 474 |
18664 | PNN | 1200 | 92 | 0 | |||||
18665 | PNNA | 1000 | 0.0010 | 0 | |||||
18666 | PNNB | 200 | 38.0000 | 38.0000 | 42.0000 | 0 | |||
18667 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
18668 | PNNW | 100 | 17 1/4 | 17 1/4 | 21 1/4 | 0 | |||
18669 | PNOBX | 0 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0 |
18670 | PNOD | 1000 | 4.5000 | 4.5000 | 5.2500 | 0 | |||
18671 | PNOF | 1500 | 17.8750 | 0 | |||||
18672 | PNOMX | 0 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 34.91 | 0 |
18673 | PNOPX | 0 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 35.95 | 0 |
18674 | PNPAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 |
18675 | PNPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.24 | 5.37 | 12347 |
18676 | PNRB | 0 | 0 | ||||||
18677 | PNRBX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 |
18678 | PNRG | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
18679 | PNRL | 300 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 10400 |
18680 | PNS | 0 | 12 1/2 | 13 | 0 | ||||
18681 | PNSEX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 |
18682 | PNSTX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
18683 | PNSXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.95 | 2.99 | 1960 |
18684 | PNSY | 0 | 0 | ||||||
18685 | PNT | 400 | 34 3/8 | 36 7/8 | 37 3/8 | 0 | |||
18686 | PNTA | 800 | 50 7/8 | 50 1/4 | 51 1/4 | 50 1/4 | 50 1/2 | 51 1/4 | 1200 |
18687 | PNTB | 100 | 20 5/8 | 18 1/2 | 23 1/2 | 0 | |||
18688 | PNTBW | 100 | 2.0000 | 0 | |||||
18689 | PNTC | 200 | 4 3/8 | 4 1/16 | 4 3/8 | 4 1/16 | 4 1/4 | 4 3/8 | 6800 |
18690 | PNTCW | 6500 | 0.7500 | 0.7500 | 0.8750 | 0 | |||
18691 | PNTGF | 500 | 2 11/16 | 2 3/4 | 2 3/4 | 2 11/16 | 2 5/8 | 2 15/16 | 2500 |
18692 | PNTH | 2000 | 0.0200 | 0.0200 | 0.0300 | 0 | |||
18693 | PNTK | 18000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 40500 |
18694 | PNTL | 167 | 6 | 5 1/2 | 6 1/4 | 0 | |||
18695 | PNTLD | 300 | 6 1/8 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 1400 |
18696 | PNTN | 0 | 0 | ||||||
18697 | PNTX | 0 | 0 | ||||||
18698 | PNTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.01 | 3.05 | 3027 |
18699 | PNU | 100 | 36 3/4 | 36 1/8 | 36 1/2 | 0 | |||
18700 | PNUX | 0 | 0 | ||||||
18701 | PNVBX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 |
18702 | PNVEX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
18703 | PNVIX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.12 | 0 |
18704 | PNVSX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
18705 | PNW | 300 | 29 3/8 | 29 1/4 | 29 3/8 | 29 1/4 | 29 | 29 3/8 | 11300 |
18706 | PNX | 0 | 249.27 | 251.17 | 251.29 | 248.34 | 0 | ||
18707 | PNY | 100 | 22 5/8 | 22 3/8 | 22 7/8 | 0 | |||
18708 | PNYAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.17 | 0 |
18709 | PNYBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
18710 | PNYDX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
18711 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | |||
18712 | POAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.02 | 5.14 | 1489 |
18713 | POBA | 0 | 0 | ||||||
18714 | POBIX | 0 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 28.73 | 0 |
18715 | POBKX | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 26.21 | 0 |
18716 | POBR | 100 | 24 1/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/4 | 25 | 2100 |
18717 | POBS | 200 | 15 | 14 1/2 | 15 | 14 1/2 | 14 3/4 | 15 | 2600 |
18718 | POC | 500 | 1 3/8 | 1 1/2 | 2 | 0 | |||
18719 | POCC | 200 | 4.7500 | 0 | |||||
18720 | POCE | 300 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
18721 | POCI | 900 | 1 45/64 | 1 45/64 | 1 45/64 | 1 45/64 | 1 1/2 | 1 7/8 | 900 |
18722 | POEGX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.31 | 1 |
18723 | POEIX | 0 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 43.61 | 0 |
18724 | POEMX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.89 | 0 |
18725 | POFDX | 0 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 35.31 | 0 |
18726 | POFL | 1000 | 0.0010 | 0.0001 | 0.0100 | 0 | |||
18727 | POFN | 0 | 0 | ||||||
18728 | POFNF | 0 | 0 | ||||||
18729 | POFX | 0 | 0 | ||||||
18730 | POGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.02 | 5.14 | 1702 |
18731 | POHBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
18732 | POIGX | 0 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 28.49 | 0 |
18733 | POIMX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.53 | 0 |
18734 | POIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.52 | 5.67 | 30630 |
18735 | POL/U | 100 | 3 3/16 | 0 | |||||
18736 | POL/WS | 0 | 0 | ||||||
18737 | POLK | 100 | 9 3/4 | 8 7/8 | 9 3/4 | 0 | |||
18738 | POLL | 100 | 127.5000 | 0 | |||||
18739 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
18740 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
18741 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | |||
18742 | POLU | 3000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.3750 | 3000 |
18743 | POLX | 0 | 0 | ||||||
18744 | POLXF | 3000 | 27/32 | 25/32 | 15/16 | 3/4 | 27/32 | 29/32 | 195400 |
18745 | POLY | 500 | 7 3/4 | 8 | 8 | 7 1/2 | 7 1/2 | 7 7/8 | 5700 |
18746 | POM | 500 | 26 5/8 | 26 1/2 | 26 5/8 | 26 1/2 | 26 3/8 | 27 | 800 |
18747 | POMGX | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 26.65 | 0 |
18748 | POMPP | 400 | 30.3750 | 0 | |||||
18749 | POMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.15 | 5.28 | 1759 |
18750 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | |||
18751 | POMpA | 100 | 55 1/2 | 0 | |||||
18752 | POMpH | 4000 | 50 5/8 | 0 | |||||
18753 | PON | 0 | 369.58 | 0 | |||||
18754 | PONNY | 0 | 0 | ||||||
18755 | PONT | 100 | 58.0000 | 0 | |||||
18756 | PONU | 1400 | 0.9375 | 0.9375 | 1.2500 | 0 | |||
18757 | POOL | 900 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 6000 |
18758 | POP | 300 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | |||
18759 | POPAX | 0 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 31.16 | 0 |
18760 | POPCX | 0 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0 |
18761 | POPE | 0 | 0 | ||||||
18762 | POPEZ | 500 | 104 | 106 | 106 | 104 | 98 1/2 | 109 | 1000 |
18763 | POPS | 200 | 5 1/4 | 5 | 5 1/4 | 0 | |||
18764 | POR | 300 | 9 5/8 | 9 5/8 | 10 1/8 | 0 | |||
18765 | PORT | 200 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 4 1/16 | 2700 |
18766 | POS | 700 | 51 3/4 | 58 | 59 1/8 | 0 | |||
18767 | POSDY | 0 | 0 | ||||||
18768 | POSEX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 |
18769 | POSGX | 0 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 36.69 | 0 |
18770 | POSI | 2500 | 1 11/16 | 1 5/8 | 1 11/16 | 1 3/8 | 1 1/2 | 1 11/16 | 45600 |
18771 | POSIW | 3500 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 6000 |
18772 | POSN | 0 | 0 | ||||||
18773 | POSNY | 0 | 0 | ||||||
18774 | POSS | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 | 16 1/2 | 1800 |
18775 | POST | 500 | 4 | 4 | 4 1/4 | 0 | |||
18776 | POSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.10 | 3.15 | 465 |
18777 | POT | 100 | 69 7/8 | 69 1/8 | 69 7/8 | 0 | |||
18778 | POTBX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
18779 | POTKX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.50 | 0 |
18780 | POTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.07 | 3.12 | 810 |
18781 | POUT | 3000 | 0.0400 | 0.0400 | 0.0550 | 0 | |||
18782 | POVBX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
18783 | POVMX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.68 | 0 |
18784 | POVSX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 14.01 | 0 |
18785 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
18786 | POWL | 100 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 6700 |
18787 | POWN | 0 | 0 | ||||||
18788 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | |||
18789 | POWR | 4000 | 7/16 | 7/16 | 1/2 | 0 | |||
18790 | POWT | 0 | 0 | ||||||
18791 | POX | 0 | 254.77 | 0 | |||||
18792 | POXBX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
18793 | POYO | 500 | 4 1/8 | 4 | 4 1/8 | 4 | 3 7/8 | 4 1/2 | 1000 |
18794 | PPA/U | 0 | 3 7/8 | 4 7/8 | 0 | ||||
18795 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | |||
18796 | PPABX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
18797 | PPAR | 2000 | 3 13/64 | 3 | 3 13/64 | 3 | 3 | 3 1/4 | 8000 |
18798 | PPARU | 900 | 3 3/4 | 3 3/4 | 4 5/8 | 0 | |||
18799 | PPARW | 3000 | 1 1/8 | 7/8 | 1 1/8 | 0 | |||
18800 | PPAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.00 | 5.13 | 2627 |
18801 | PPBDX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
18802 | PPBK | 1200 | 31.5000 | 0 | |||||
18803 | PPCAX | 0 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0 |
18804 | PPCI | 100 | 0.3900 | 0.3900 | 0.5625 | 0 | |||
18805 | PPD | 900 | 11 3/4 | 11 5/8 | 11 3/4 | 11 3/8 | 11 1/2 | 11 7/8 | 2700 |
18806 | PPDI | 0 | 0 | ||||||
18807 | PPDVX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
18808 | PPEEX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
18809 | PPEQX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 |
18810 | PPF | 1100 | 13 | 12 7/8 | 13 1/8 | 0 | |||
18811 | PPG | 300 | 45 3/8 | 45 1/2 | 45 1/2 | 44 7/8 | 45 | 45 1/2 | 6000 |
18812 | PPH | 200 | 25 1/2 | 25 1/8 | 25 1/2 | 25 1/8 | 24 7/8 | 25 5/8 | 500 |
18813 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | ||||
18814 | PPI | 1000 | 1 3/4 | 0 | |||||
18815 | PPIEX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
18816 | PPIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.25 | 3.30 | 2282 |
18817 | PPKLY | 0 | 0 | ||||||
18818 | PPL | 600 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 25 | 25 3/8 | 1700 |
18819 | PPLB | 0 | 0 | ||||||
18820 | PPLS | 500 | 25 1/4 | 24 1/2 | 25 1/2 | 0 | |||
18821 | PPLpA | 100 | 63 | 0 | |||||
18822 | PPLpB | 0 | 60 7/8 | 62 5/8 | 0 | ||||
18823 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | ||||
18824 | PPM | 1000 | 13 7/8 | 13 1/2 | 14 | 0 | |||
18825 | PPMAX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.24 | 0 |
18826 | PPMCX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
18827 | PPMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.37 | 5.51 | 21695 |
18828 | PPNAX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.19 | 0 |
18829 | PPNB | 0 | 0 | ||||||
18830 | PPNBX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 |
18831 | PPNT | 200 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 13.7500 | 2200 |
18832 | PPNYX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
18833 | PPO | 200 | 10 5/8 | 11 3/4 | 12 5/8 | 0 | |||
18834 | PPOI | 3200 | 0.0312 | 0 | |||||
18835 | PPOW | 0 | 0 | ||||||
18836 | PPOWM | 0 | 0 | ||||||
18837 | PPOWO | 100 | 97.5000 | 0 | |||||
18838 | PPOWP | 0 | 0 | ||||||
18839 | PPP | 300 | 28 | 27 1/8 | 27 5/8 | 0 | |||
18840 | PPPS | 200 | 1.0000 | 0.2500 | 1.0000 | 0 | |||
18841 | PPR | 500 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
18842 | PPRwr | 0 | 0 | ||||||
18843 | PPS | 300 | 31 5/8 | 31 3/8 | 31 7/8 | 0 | |||
18844 | PPSI | 1000 | 17 5/8 | 17 1/2 | 17 5/8 | 17 1/4 | 17 3/8 | 17 3/4 | 20000 |
18845 | PPSIG | 10 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 98 | 20 |
18846 | PPSPX | 0 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 19.94 | 0 |
18847 | PPT | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 800 |
18848 | PPTBX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
18849 | PPTEX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.65 | 0 |
18850 | PPTI | 800 | 1 5/8 | 1 9/16 | 1 11/16 | 0 | |||
18851 | PPTIW | 3500 | 1/8 | 1/8 | 3/16 | 0 | |||
18852 | PPTPX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.60 | 0 |
18853 | PPTS | 5000 | 0.0025 | 0.0025 | 0.0090 | 0 | |||
18854 | PPTV | 300 | 16 3/4 | 17 | 17 | 16 | 16 1/4 | 17 1/4 | 20800 |
18855 | PPTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.09 | 3.14 | 9764 |
18856 | PPW | 200 | 21 3/8 | 21 3/8 | 21 1/2 | 21 1/4 | 21 1/4 | 22 | 10400 |
18857 | PPWCN | 200 | 59.0000 | 0 | |||||
18858 | PPWCO | 200 | 55.0000 | 0 | |||||
18859 | PPWCP | 100 | 53.7500 | 0 | |||||
18860 | PPWG | 1600 | 1.0000 | 0.7500 | 1.5000 | 0 | |||
18861 | PPWLL | 200 | 66.0000 | 0 | |||||
18862 | PPWLM | 1000 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 3000 | ||
18863 | PPWLO | 0 | 0 | ||||||
18864 | PPWRL | 100 | 64.0000 | 0 | |||||
18865 | PPWRM | 100 | 63.0000 | 0 | |||||
18866 | PPWRN | 100 | 102.0000 | 0 | |||||
18867 | PPWRO | 200 | 102.5000 | 0 | |||||
18868 | PPWRP | 300 | 105.2500 | 0 | |||||
18869 | PPWp | 275 | 66 | 0 | |||||
18870 | PPWpE | 100 | 26 | 0 | |||||
18871 | PPYM | 5000 | 0.2500 | 0.3125 | 0.3125 | 0.2500 | 0.2500 | 0.4375 | 11000 |
18872 | PQB | 700 | 15 1/4 | 0 | |||||
18873 | PQIBX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 |
18874 | PQNAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.50 | 0 |
18875 | PQNCX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
18876 | PQST | 0 | 0 | ||||||
18877 | PQT | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 14 | 200 |
18878 | PR | 124000 | 7 3/4 | 0 | |||||
18879 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | |||
18880 | PRAB | 100 | 1.7500 | 1.7500 | 2.0000 | 0 | |||
18881 | PRAC | 1000 | 4.8125 | 4.8125 | 5.0000 | 0 | |||
18882 | PRACU | 1000 | 5.2500 | 0 | |||||
18883 | PRACW | 1000 | 0.4062 | 0.4062 | 0.6250 | 0 | |||
18884 | PRAEX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.45 | 0 |
18885 | PRAGX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 20.27 | 0 |
18886 | PRARX | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
18887 | PRASX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 |
18888 | PRBC | 900 | 24 1/8 | 23 7/8 | 24 1/8 | 0 | |||
18889 | PRBDX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.03 | 0 |
18890 | PRBEX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
18891 | PRBIX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
18892 | PRBK | 100 | 47 3/4 | 47 | 47 3/4 | 47 | 47 | 47 3/4 | 500 |
18893 | PRBLX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0 |
18894 | PRBWX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0 |
18895 | PRCA | 500 | 1 13/16 | 1 11/16 | 2 1/8 | 0 | |||
18896 | PRCAW | 1000 | 3/8 | 3/8 | 3/4 | 0 | |||
18897 | PRCAX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.42 | 0 |
18898 | PRCBX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
18899 | PRCC | 700 | 21/32 | 23/32 | 23/32 | 21/32 | 21/32 | 23/32 | 62300 |
18900 | PRCCW | 2000 | 1/16 | 1/32 | 1/16 | 0 | |||
18901 | PRCE | 1000 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.1000 | 1000 |
18902 | PRCGX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
18903 | PRCIX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
18904 | PRCL | 354700 | 0.0400 | 0 | |||||
18905 | PRCLX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 |
18906 | PRCM | 0 | 0 | ||||||
18907 | PRCN | 1000 | 11 3/4 | 12 | 12 | 11 3/4 | 11 3/4 | 12 1/2 | 6000 |
18908 | PRCOX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 |
18909 | PRCP | 1000 | 19 1/2 | 19 3/4 | 20 | 19 | 19 3/8 | 20 | 79100 |
18910 | PRCT | 1000 | 3 1/8 | 3 1/4 | 3 5/16 | 3 1/8 | 3 | 3 1/4 | 25800 |
18911 | PRCY | 400 | 2 13/16 | 2 13/16 | 2 13/16 | 2 23/32 | 2 23/32 | 2 13/16 | 68800 |
18912 | PRD | 100 | 47 1/8 | 47 | 47 1/8 | 47 | 46 7/8 | 47 1/4 | 1000 |
18913 | PRDBX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 |
18914 | PRDE | 1300 | 10 3/4 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 73400 |
18915 | PRDGX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
18916 | PRDIX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 |
18917 | PRDL | 0 | 0 | ||||||
18918 | PRDM | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 27000 |
18919 | PRDT | 0 | 0 | ||||||
18920 | PRE | 400 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 5/8 | 400 |
18921 | PREAX | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 20.68 | 0 |
18922 | PREBX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0 |
18923 | PREC | 800 | 0.0625 | 0 | |||||
18924 | PREG | 30000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
18925 | PREIX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
18926 | PREM | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/4 | 9 1/4 | 300 |
18927 | PREMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
18928 | PREN | 500 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 1300 |
18929 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | |||
18930 | PREQX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
18931 | PRES | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.5000 | 500 |
18932 | PRESX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
18933 | PREXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.16 | 5.29 | 717 |
18934 | PREZ | 300 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 13000 |
18935 | PRF | 300 | 2 3/4 | 0 | |||||
18936 | PRFAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 |
18937 | PRFCX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
18938 | PRFDX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 |
18939 | PRFEX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
18940 | PRFHX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
18941 | PRFIX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 |
18942 | PRFLX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.58 | 0 |
18943 | PRFM | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 5/8 | 5 1/4 | 300 |
18944 | PRFN | 100 | 14 3/4 | 14 | 14 3/4 | 0 | |||
18945 | PRFS | 300 | 17.0000 | 16.6250 | 17.0000 | 16.6250 | 16.2500 | 17.0000 | 2300 |
18946 | PRFSX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
18947 | PRFT | 7500 | 23 3/4 | 24 1/2 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/4 | 77300 |
18948 | PRFTG | 20 | 82 1/2 | 82 | 85 | 0 | |||
18949 | PRG | 500 | 19 1/8 | 17 3/4 | 18 1/4 | 0 | |||
18950 | PRGAX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.61 | 0 |
18951 | PRGBX | 0 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0 |
18952 | PRGFX | 0 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0 |
18953 | PRGG | 0 | 0 | ||||||
18954 | PRGGX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 |
18955 | PRGIX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0 |
18956 | PRGLX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
18957 | PRGMX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
18958 | PRGNX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
18959 | PRGO | 400 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 5/8 | 134300 |
18960 | PRGR | 100 | 6 | 6 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 9700 |
18961 | PRGS | 200 | 27 1/2 | 27 | 27 1/2 | 26 1/2 | 27 | 27 1/2 | 83700 |
18962 | PRGVX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 |
18963 | PRGWX | 0 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 37.85 | 0 |
18964 | PRH | 100 | 21 3/8 | 21 1/8 | 21 5/8 | 0 | |||
18965 | PRHAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.53 | 0 |
18966 | PRHB | 5000 | 8 1/4 | 8 1/8 | 8 3/8 | 8 | 8 3/16 | 8 5/16 | 114500 |
18967 | PRHYX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
18968 | PRI | 0 | 0 | ||||||
18969 | PRIA | 200 | 30 | 28 1/4 | 30 | 28 1/4 | 28 1/4 | 30 | 91100 |
18970 | PRIB | 600 | 0.1875 | 0.1875 | 0.2187 | 0 | |||
18971 | PRIBP | 500 | 0.1250 | 0 | |||||
18972 | PRIC | 0 | 0 | ||||||
18973 | PRID | 0 | 0 | ||||||
18974 | PRIDP | 0 | 0 | ||||||
18975 | PRIDX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
18976 | PRIL | 0 | 0 | ||||||
18977 | PRIM | 1000 | 2 3/16 | 2 3/16 | 2 1/2 | 0 | |||
18978 | PRIN | 0 | 0 | ||||||
18979 | PRITX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
18980 | PRIX | 500 | 0.6875 | 0.6875 | 0.7500 | 0.6875 | 0.6875 | 1.0000 | 4000 |
18981 | PRJPX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
18982 | PRK | 500 | 48 1/2 | 0 | |||||
18983 | PRKR | 500 | 7 | 7 | 7 | 7 | 6 3/4 | 7 | 500 |
18984 | PRL | 200 | 21 1/2 | 21 1/2 | 22 1/8 | 0 | |||
18985 | PRLAX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 |
18986 | PRLN | 200 | 1 15/32 | 1 9/16 | 1 9/16 | 1 3/8 | 1 13/32 | 1 15/32 | 42400 |
18987 | PRLNW | 1000 | 5/8 | 11/16 | 1 | 9/16 | 9/16 | 15/16 | 53000 |
18988 | PRLX | 1100 | 8 3/4 | 8 3/4 | 10 | 0 | |||
18989 | PRM | 0 | 2 | 3 | 0 | ||||
18990 | PRMA | 2000 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 5100 |
18991 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | |||
18992 | PRMBX | 0 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0 |
18993 | PRMCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.22 | 0 |
18994 | PRMDX | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
18995 | PRME | 1000 | 12 1/2 | 12 1/8 | 12 1/2 | 12 1/8 | 12 | 12 1/2 | 2000 |
18996 | PRMEP | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 100 |
18997 | PRMF | 400 | 2.7500 | 3.5000 | 3.5000 | 2.7500 | 3.2500 | 3.6250 | 3900 |
18998 | PRMGX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.02 | 0 |
18999 | PRMIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
19000 | PRMKF | 0 | 0 | ||||||
19001 | PRMO | 500 | 20 | 18 1/4 | 20 1/4 | 18 1/4 | 19 3/4 | 20 1/2 | 100800 |
19002 | PRMR | 300 | 0.1250 | 0 | |||||
19003 | PRMS | 2000 | 40 5/8 | 42 | 43 | 40 | 40 1/2 | 40 3/4 | 300300 |
19004 | PRMSX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
19005 | PRMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.94 | 2.98 | 602 |
19006 | PRN | 1100 | 32 13/16 | 0 | |||||
19007 | PRNAX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.81 | 0 |
19008 | PRNBX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
19009 | PRNC | 0 | 0 | ||||||
19010 | PRNEX | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0 |
19011 | PRNHX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0 |
19012 | PRNI | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 9900 |
19013 | PRNJX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.59 | 0 |
19014 | PRNMX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.30 | 0 |
19015 | PRNS | 2000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 29900 |
19016 | PRNT | 1000 | 0.0300 | 0.0200 | 0.0700 | 0 | |||
19017 | PRNTH | 0 | 0 | ||||||
19018 | PRNTZ | 15000 | 0.0100 | 0 | |||||
19019 | PRNYX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
19020 | PRO | 1000 | 7/8 | 0 | |||||
19021 | PROA | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 100 |
19022 | PROE | 100 | 4.5000 | 4.5000 | 5.0000 | 0 | |||
19023 | PROF | 2000 | 0.1250 | 0 | |||||
19024 | PROG | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 1500 |
19025 | PROHX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.55 | 0 |
19026 | PROI | 100 | 13 5/8 | 13 3/8 | 13 7/8 | 0 | |||
19027 | PROIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
19028 | PROL | 10000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10000 | ||
19029 | PROP | 100 | 31 | 31 | 31 | 30 1/2 | 30 1/2 | 31 | 1300 |
19030 | PROS | 3600 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | |||
19031 | PROX | 300 | 17 7/8 | 17 3/4 | 18 1/8 | 17 5/8 | 17 7/8 | 18 1/8 | 64900 |
19032 | PRP | 400 | 105 | 105 | 105 | 105 | 105 | 107 | 500 |
19033 | PRPAX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.40 | 0 |
19034 | PRPBX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 |
19035 | PRPD | 500 | 2.3750 | 0 | |||||
19036 | PRPE | 0 | 0 | ||||||
19037 | PRPEF | 0 | 0 | ||||||
19038 | PRPFX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
19039 | PRPGX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.93 | 0 |
19040 | PRR | 200 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 | 3 3/8 | 1300 |
19041 | PRREX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
19042 | PRRGY | 0 | 0 | ||||||
19043 | PRRXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.17 | 5.29 | 40310 |
19044 | PRS | 0 | 0 | ||||||
19045 | PRS.A | 0 | 0 | ||||||
19046 | PRS/A | 45000 | 1/64 | 0 | |||||
19047 | PRS/B | 40000 | 1/64 | 0 | |||||
19048 | PRSA | 0 | 0 | ||||||
19049 | PRSB | 0 | 0 | ||||||
19050 | PRSBX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 |
19051 | PRSCX | 0 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0 |
19052 | PRSGX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 |
19053 | PRSI | 300 | 17.0000 | 17.0000 | 17.7500 | 0 | |||
19054 | PRSIX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 |
19055 | PRSM | 1500 | 5/16 | 5/16 | 5/16 | 5/16 | 3/16 | 11/32 | 3000 |
19056 | PRSMX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
19057 | PRST | 400 | 92 | 90 1/4 | 92 1/2 | 90 | 90 3/4 | 91 3/4 | 86200 |
19058 | PRSUX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
19059 | PRSVX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 |
19060 | PRSW | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/4 | 32 | 100 |
19061 | PRSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.27 | 5.41 | 7220 |
19062 | PRT | 400 | 3/64 | 0 | |||||
19063 | PRTAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
19064 | PRTBX | 0 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0 |
19065 | PRTC | 2000 | 0.0500 | 0 | |||||
19066 | PRTI | 0 | 0.0625 | 1.0000 | 0 | ||||
19067 | PRTIX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
19068 | PRTV | 1000 | 8 7/16 | 8 3/8 | 8 1/2 | 8 1/4 | 8 3/8 | 8 1/2 | 13500 |
19069 | PRTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.90 | 5.02 | 7520 |
19070 | PRTp | 10000 | 5 1/4 | 0 | |||||
19071 | PRUAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.36 | 0 |
19072 | PRULX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
19073 | PRUN | 200 | 0.0100 | 0 | |||||
19074 | PRUTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
19075 | PRVAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
19076 | PRVBX | 0 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 0 |
19077 | PRVI | 0 | 0 | ||||||
19078 | PRVSX | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
19079 | PRW | 400 | 17 | 16 3/4 | 17 1/4 | 0 | |||
19080 | PRWAX | 0 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0 |
19081 | PRWBX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
19082 | PRWCX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
19083 | PRWLX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.50 | 0 |
19084 | PRWT | 400000 | 0.0001 | 0 | |||||
19085 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | ||||
19086 | PRX | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/4 | 1000 |
19087 | PRXCX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
19088 | PRXL | 100 | 26 1/4 | 26 | 26 7/8 | 26 | 26 1/4 | 27 1/2 | 1400 |
19089 | PRXM | 100 | 20 3/4 | 21 3/4 | 22 | 20 3/4 | 20 3/4 | 21 | 65700 |
19090 | PRY | 100 | 66 | 0 | |||||
19091 | PRY.A | 0 | 0 | ||||||
19092 | PRY/A | 500 | 66 | 0 | |||||
19093 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | |||
19094 | PRZ | 30600 | 1/8 | 0 | |||||
19095 | PRZM | 500 | 0.3750 | 0.3750 | 0.5312 | 0 | |||
19096 | PS | 500 | 7 3/4 | 0 | |||||
19097 | PSA | 200 | 19 5/8 | 19 5/8 | 19 3/8 | 20 | 200 | ||
19098 | PSAB | 400 | 19 3/4 | 19 1/2 | 20 1/4 | 0 | |||
19099 | PSAI | 500 | 19 3/4 | 19 | 19 3/4 | 18 3/4 | 19 1/4 | 20 | 16800 |
19100 | PSApA | 300 | 27 3/4 | 0 | |||||
19101 | PSApB | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | ||
19102 | PSApC | 400 | 23 | 0 | |||||
19103 | PSApD | 200 | 26 1/2 | 0 | |||||
19104 | PSApE | 900 | 27 3/4 | 0 | |||||
19105 | PSApF | 300 | 27 1/4 | 27 5/8 | 27 5/8 | 27 1/4 | 900 | ||
19106 | PSApG | 3000 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 15300 | ||
19107 | PSApX | 100 | 33 1/2 | 0 | |||||
19108 | PSB | 300 | 18 5/8 | 0 | |||||
19109 | PSBH | 200 | 36.0000 | 0 | |||||
19110 | PSBI | 100 | 12.2500 | 11.5000 | 12.2500 | 0 | |||
19111 | PSBK | 2000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 3/4 | 2300 |
19112 | PSBP | 100 | 26.2500 | 0 | |||||
19113 | PSBT | 200 | 87.5000 | 0 | |||||
19114 | PSC | 200 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/2 | 21 | 300 |
19115 | PSCAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 |
19116 | PSCBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
19117 | PSCDX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
19118 | PSCFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.45 | 0 |
19119 | PSCIX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 |
19120 | PSCM | 800 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 7500 |
19121 | PSCO | 1000 | 1 3/8 | 1 3/8 | 1 3/4 | 0 | |||
19122 | PSCOW | 1000 | 5/16 | 5/16 | 13/32 | 0 | |||
19123 | PSCSM | 200 | 64.3750 | 0 | |||||
19124 | PSCSN | 100 | 67.6250 | 0 | |||||
19125 | PSCTX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.80 | 0 |
19126 | PSCX | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 17700 |
19127 | PSCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.02 | 5.14 | 1895 |
19128 | PSD | 100 | 24 1/8 | 24 | 24 3/8 | 0 | |||
19129 | PSDI | 1000 | 27 1/2 | 26 5/8 | 28 3/8 | 26 5/8 | 27 | 27 3/4 | 70800 |
19130 | PSDXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.17 | 3.21 | 3665 |
19131 | PSDp | 300 | 25 3/4 | 0 | |||||
19132 | PSDpB | 500 | 21 7/8 | 0 | |||||
19133 | PSE | 0 | 189.18 | 184.79 | 189.37 | 184.79 | 0 | ||
19134 | PSEB | 100 | 15.7500 | 15.7500 | 16.7500 | 0 | |||
19135 | PSEIX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.91 | 0 |
19136 | PSESX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
19137 | PSET | 0 | 0 | ||||||
19138 | PSFBX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
19139 | PSFLX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 |
19140 | PSFT | 20000 | 37 1/4 | 37 3/4 | 37 3/4 | 36 3/4 | 37 | 37 1/4 | 204000 |
19141 | PSG | 500 | 10 3/8 | 10 1/4 | 10 3/4 | 0 | |||
19142 | PSGBX | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0 |
19143 | PSGDX | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0 |
19144 | PSGIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
19145 | PSGLY | 0 | 0 | ||||||
19146 | PSGNX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.29 | 0 |
19147 | PSGS | 0 | 0 | ||||||
19148 | PSGUC | 0 | 0 | ||||||
19149 | PSGV | 0 | 0 | ||||||
19150 | PSGVF | 4700 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 5200 |
19151 | PSHP | 0 | 0 | ||||||
19152 | PSHPZ | 100 | 0.3750 | 0 | |||||
19153 | PSI | 1000 | 7/8 | 13/16 | 1 1/16 | 0 | |||
19154 | PSIA | 0 | 0 | ||||||
19155 | PSIBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
19156 | PSIFX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 |
19157 | PSIIX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 |
19158 | PSIX | 200 | 18 | 18 3/4 | 18 7/8 | 17 3/4 | 17 7/8 | 18 1/8 | 400800 |
19159 | PSIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.94 | 5.06 | 456 |
19160 | PSK | 400 | 17 7/8 | 0 | |||||
19161 | PSKBX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
19162 | PSKI | 0 | 0 | ||||||
19163 | PSL | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 100 | ||
19164 | PSLFX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 |
19165 | PSM | 200 | 17 1/4 | 0 | |||||
19166 | PSMAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.44 | 0 |
19167 | PSMBX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 |
19168 | PSMCX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
19169 | PSMDX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.61 | 0 |
19170 | PSMIX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16.44 | 0 |
19171 | PSMNX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.14 | 0 |
19172 | PSN | 100 | 18 5/8 | 18 5/8 | 100 | ||||
19173 | PSNCX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
19174 | PSNH | 0 | 0 | ||||||
19175 | PSNM | 200 | 0.0050 | 0 | |||||
19176 | PSNOX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.00 | 0 |
19177 | PSNX | 500 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1100 | 10000 |
19178 | PSNYX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.59 | 0 |
19179 | PSO | 1000 | 4 5/8 | 0 | |||||
19180 | PSOHX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.59 | 0 |
19181 | PSOKM | 100 | 55.3500 | 0 | |||||
19182 | PSOKN | 300 | 63.0000 | 0 | |||||
19183 | PSON | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/8 | 400 |
19184 | PSOPX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
19185 | PSP | 300 | 17 1/4 | 0 | |||||
19186 | PSPFX | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0 |
19187 | PSPLP | 500 | 80.0000 | 0 | |||||
19188 | PSPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.32 | 5.46 | 1520 |
19189 | PSQ | 200 | 16 7/8 | 0 | |||||
19190 | PSQL | 2700 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 37200 |
19191 | PSR | 300 | 35 1/2 | 35 3/8 | 35 1/2 | 35 3/8 | 35 1/4 | 35 5/8 | 239400 |
19192 | PSRC | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 1600 |
19193 | PSRp | 925 | 53 3/8 | 0 | |||||
19194 | PSRpA | 14000 | 98 1/2 | 0 | |||||
19195 | PSRpB | 400 | 25 3/4 | 0 | |||||
19196 | PSSB | 1000 | 8 7/8 | 8 3/4 | 9 3/4 | 0 | |||
19197 | PSSF | 1200 | 5.5000 | 0 | |||||
19198 | PSSI | 200 | 22 1/2 | 22 1/4 | 22 3/4 | 22 | 22 | 22 1/2 | 93600 |
19199 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
19200 | PST/WD | 0 | 0 | ||||||
19201 | PSTA | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 25700 |
19202 | PSTAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.69 | 0 |
19203 | PSTB | 100 | 17 | 16 | 17 | 0 | |||
19204 | PSTBX | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0 |
19205 | PSTC | 600 | 0.2500 | 0.1875 | 0.5000 | 0 | |||
19206 | PSTFX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.96 | 0 |
19207 | PSTGX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.70 | 0 |
19208 | PSTKX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
19209 | PSTTX | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.95 | 0 |
19210 | PSTV | 2000 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 67400 |
19211 | PSTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.04 | 3.09 | 2088 |
19212 | PSU | 300 | 15 | 0 | |||||
19213 | PSUAX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.42 | 0 |
19214 | PSUN | 2500 | 10 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 17300 |
19215 | PSV | 300 | 16 1/4 | 0 | |||||
19216 | PSVAX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 17.71 | 0 |
19217 | PSVF | 200 | 23.0000 | 0 | |||||
19218 | PSVIX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 |
19219 | PSW | 300 | 17 | 0 | |||||
19220 | PSWC | 0 | 0 | ||||||
19221 | PSX | 300 | 22 7/8 | 22 7/8 | 23 3/8 | 0 | |||
19222 | PSXT | 0 | 0 | ||||||
19223 | PSY | 100 | 13 3/8 | 0 | |||||
19224 | PSYS | 500 | 11 1/4 | 10 1/2 | 11 3/8 | 10 3/8 | 11 | 11 3/8 | 76900 |
19225 | PSZ | 400 | 15 1/2 | 0 | |||||
19226 | PT | 500 | 20 1/2 | 20 1/8 | 20 1/2 | 0 | |||
19227 | PTAAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.67 | 0 |
19228 | PTABX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
19229 | PTAC | 200 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 1400 |
19230 | PTACX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
19231 | PTAEX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.49 | 1 |
19232 | PTAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.65 | 4.76 | 4254 |
19233 | PTAZX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.66 | 0 |
19234 | PTB | 300 | 22 1/8 | 20 1/8 | 20 5/8 | 0 | |||
19235 | PTBDX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.67 | 0 |
19236 | PTBEX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
19237 | PTBFX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.02 | 0 |
19238 | PTC | 200 | 9 1/4 | 8 3/8 | 8 7/8 | 0 | |||
19239 | PTCC | 0 | 0 | ||||||
19240 | PTCCZ | 6200 | 9 | 9 | 9 3/4 | 0 | |||
19241 | PTCH | 500 | 13/16 | 27/32 | 27/32 | 3/4 | 25/32 | 27/32 | 9000 |
19242 | PTCM | 0 | 0 | ||||||
19243 | PTCXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.31 | 5.45 | 70 |
19244 | PTEBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 |
19245 | PTEC | 1300 | 13 1/2 | 13 5/8 | 13 3/4 | 13 1/4 | 13 3/8 | 13 5/8 | 59400 |
19246 | PTECX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
19247 | PTEDL | 400 | 84.1250 | 0 | |||||
19248 | PTEEP | 0 | 0 | ||||||
19249 | PTEFX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.18 | 0 |
19250 | PTEIX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.39 | 1 |
19251 | PTEK | 5000 | 1.3125 | 1.3750 | 1.3750 | 1.1875 | 1.1875 | 1.3125 | 13800 |
19252 | PTEL | 1000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 9500 |
19253 | PTEN | 1000 | 14 3/4 | 15 5/8 | 15 5/8 | 14 3/8 | 14 3/4 | 15 | 113800 |
19254 | PTEPX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.88 | 0 |
19255 | PTEX | 0 | 0 | ||||||
19256 | PTEXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.09 | 3.13 | 6560 |
19257 | PTFAX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.19 | 0 |
19258 | PTFBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
19259 | PTFDX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
19260 | PTFHX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.62 | 0 |
19261 | PTFIX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
19262 | PTFLX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.75 | 0 |
19263 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | |||
19264 | PTG | 100 | 3 11/16 | 3 45/64 | 3 45/64 | 3 11/16 | 3 1/2 | 3 3/4 | 1100 |
19265 | PTGAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
19266 | PTGE | 0 | 0 | ||||||
19267 | PTGEP | 200 | 101.0000 | 0 | |||||
19268 | PTGI | 400 | 2.2500 | 0 | |||||
19269 | PTGSX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
19270 | PTGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.98 | 5.10 | 707 |
19271 | PTHAX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.33 | 0 |
19272 | PTHF | 0 | 0 | ||||||
19273 | PTHYX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 |
19274 | PTIBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
19275 | PTIDX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
19276 | PTIDY | 0 | 0 | ||||||
19277 | PTII | 100 | 4 3/4 | 4 1/2 | 4 3/4 | 4 3/8 | 4 1/2 | 4 3/4 | 13800 |
19278 | PTIIW | 3000 | 11/16 | 11/16 | 7/8 | 0 | |||
19279 | PTIS | 1500 | 2 9/16 | 2 3/8 | 2 19/32 | 2 3/8 | 2 7/16 | 2 5/8 | 11800 |
19280 | PTIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.56 | 5.71 | 4028 |
19281 | PTLDX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
19282 | PTLGP | 100 | 100.6250 | 0 | |||||
19283 | PTLW | 0 | 0 | ||||||
19284 | PTLX | 1500 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 14 1/2 | 15 1/2 | 6100 |
19285 | PTLXP | 0 | 0 | ||||||
19286 | PTM | 300 | 13 5/8 | 13 5/8 | 14 | 0 | |||
19287 | PTMBO | 1000 | 50.5100 | 0 | |||||
19288 | PTMBP | 100 | 37.3000 | 0 | |||||
19289 | PTMC | 1000 | 3 13/32 | 3 1/2 | 3 1/2 | 3 1/8 | 3 3/16 | 3 1/2 | 3500 |
19290 | PTMCW | 100 | 7/32 | 7/32 | 1/2 | 0 | |||
19291 | PTMIQ | 0 | 0 | ||||||
19292 | PTMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.80 | 2.84 | 2410 |
19293 | PTNAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 |
19294 | PTNBX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
19295 | PTNCX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
19296 | PTNHX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.46 | 0 |
19297 | PTNJX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 0 |
19298 | PTNX | 100 | 20 3/4 | 18 5/8 | 22 3/8 | 18 1/4 | 21 1/8 | 21 3/4 | 185100 |
19299 | PTO | 0 | 198.45 | 0 | |||||
19300 | PTON | 800 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 40200 |
19301 | PTPAX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.41 | 0 |
19302 | PTPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.68 | 4.78 | 3614 |
19303 | PTR | 500 | 19 5/8 | 19 1/2 | 19 7/8 | 0 | |||
19304 | PTRAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
19305 | PTRBX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 |
19306 | PTRC | 15000 | 0.1875 | 0 | |||||
19307 | PTRE | 0 | 0 | ||||||
19308 | PTREF | 3500 | 25 7/8 | 26 1/8 | 26 1/8 | 25 5/8 | 25 5/8 | 26 | 75700 |
19309 | PTRF | 0 | 0 | ||||||
19310 | PTRFF | 0 | 0 | ||||||
19311 | PTRFX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.25 | 0 |
19312 | PTRFY | 0 | 0 | ||||||
19313 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
19314 | PTRO | 5600 | 5/32 | 5/32 | 1/4 | 0 | |||
19315 | PTRS | 300 | 17 | 17 | 17 1/2 | 0 | |||
19316 | PTRU | 14500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 94500 |
19317 | PTRX | 0 | 0.1250 | 0.3750 | 0 | ||||
19318 | PTRXX | 0 | 0.32 | 5.46 | 5.55 | 3187 | |||
19319 | PTRpA | 400 | 24 3/4 | 0 | |||||
19320 | PTRpB | 400 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 1500 | ||
19321 | PTSAX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
19322 | PTSC | 3000 | 0.5625 | 0.5625 | 0.5625 | 0.5312 | 0.5000 | 0.5625 | 14000 |
19323 | PTSDX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
19324 | PTSF | 0 | 0 | ||||||
19325 | PTSHX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
19326 | PTSI | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 8 1/8 | 300 |
19327 | PTST | 0 | 0 | ||||||
19328 | PTSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.87 | 2.91 | 1163 |
19329 | PTTRX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
19330 | PTTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.66 | 2.69 | 358 |
19331 | PTUXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.92 | 5.04 | 1197 |
19332 | PTX | 500 | 12 1/8 | 11 3/4 | 12 3/8 | 0 | |||
19333 | PTXBX | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 22.48 | 0 |
19334 | PTXXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.77 | 2.80 | 926 |
19335 | PTYXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.94 | 5.06 | 2286 |
19336 | PTZ | 300 | 47 5/8 | 0 | |||||
19337 | PTwW | 0 | 0 | ||||||
19338 | PUAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.07 | 5.19 | 2290 |
19339 | PUB | 200 | 7 1/4 | 4 | 9 | 0 | |||
19340 | PUBG | 0 | 0 | ||||||
19341 | PUBO | 400 | 6 7/8 | 6 | 6 7/8 | 0 | |||
19342 | PUBS | 0 | 0 | ||||||
19343 | PUBSF | 200 | 6 | 6 | 5 3/8 | 6 | 200 | ||
19344 | PUDG | 300 | 5 | 5 | 5 | 5 | 5 | 5 1/8 | 1700 |
19345 | PUDGW | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 100 |
19346 | PUFF | 3200 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
19347 | PUGAX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.50 | 0 |
19348 | PUGBX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
19349 | PUGIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.55 | 0 |
19350 | PUIBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
19351 | PUIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.81 | 4.93 | 1628 |
19352 | PUJXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.81 | 4.92 | 774 |
19353 | PUL | 2000 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | |||
19354 | PULB | 200 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 16 1/2 | 1400 |
19355 | PULM | 0 | 0 | ||||||
19356 | PULS | 400 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 7/8 | 400 |
19357 | PULT | 5000 | 0.1250 | 0.0312 | 0.2500 | 0 | |||
19358 | PUMAX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.28 | 0 |
19359 | PUMIX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.54 | 0 |
19360 | PUPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.32 | 5.46 | 13528 |
19361 | PURE | 100 | 6 1/8 | 6 1/8 | 6 31/64 | 6 1/8 | 6 1/8 | 6 1/2 | 6300 |
19362 | PURI | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
19363 | PURO | 3200 | 1.3750 | 1.2500 | 1.4375 | 1.2500 | 1.2500 | 1.5000 | 11200 |
19364 | PURS | 1000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 6400 |
19365 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
19366 | PURT | 2000 | 2 1/2 | 2 1/2 | 2 9/16 | 2 3/8 | 2 3/8 | 2 1/2 | 75200 |
19367 | PURW | 200 | 2 1/8 | 2 1/8 | 2 7/32 | 0 | |||
19368 | PURXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.87 | 4.99 | 2986 |
19369 | PUSAX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.78 | 0 |
19370 | PUSCX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
19371 | PUSD | 500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.7500 | 2.2500 | 500 |
19372 | PUSGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 |
19373 | PUSH | 100 | 12.0000 | 0 | |||||
19374 | PUSXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.25 | 4.34 | 5810 |
19375 | PUTAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.57 | 0 |
19376 | PUTBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
19377 | PUTDX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
19378 | PUTLX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.17 | 0 |
19379 | PUTT | 900 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 10800 |
19380 | PUTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.94 | 2.98 | 487 |
19381 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | |||
19382 | PVABX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 |
19383 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | |||
19384 | PVBp | 1000 | 25 1/8 | 0 | |||||
19385 | PVCC | 1000 | 2 3/8 | 2 3/16 | 2 3/8 | 0 | |||
19386 | PVD | 200 | 26 1/4 | 26 1/2 | 26 7/8 | 0 | |||
19387 | PVEIX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.82 | 0 |
19388 | PVFC | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 3/4 | 500 |
19389 | PVFDX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
19390 | PVH | 400 | 10 1/4 | 9 7/8 | 10 3/8 | 0 | |||
19391 | PVI | 0 | 0 | ||||||
19392 | PVIDF | 0 | 0.0800 | 0.1100 | 0 | ||||
19393 | PVIIX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.93 | 0 |
19394 | PVIMX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.58 | 0 |
19395 | PVIR | 300 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 32 3/4 | 33 3/4 | 300 |
19396 | PVISX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.84 | 1 |
19397 | PVIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.45 | 3.51 | 314 |
19398 | PVLCX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
19399 | PVN | 200 | 41 3/4 | 41 3/8 | 41 3/4 | 0 | |||
19400 | PVNpM | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 200 | ||
19401 | PVOBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
19402 | PVOMX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.62 | 0 |
19403 | PVOYX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 15.05 | 1 |
19404 | PVSA | 200 | 26 1/4 | 26 5/8 | 27 1/2 | 26 1/4 | 26 1/4 | 27 1/2 | 3600 |
19405 | PVT | 0 | 29 5/8 | 30 1/8 | 0 | ||||
19406 | PVTBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
19407 | PVTp | 0 | 25 3/8 | 25 7/8 | 0 | ||||
19408 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | ||||
19409 | PVTw | 0 | 31 | 31 1/2 | 0 | ||||
19410 | PVY | 200 | 17 1/4 | 0 | |||||
19411 | PVYBX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
19412 | PVYMX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.60 | 0 |
19413 | PW | 500 | 6 7/8 | 0 | |||||
19414 | PWBC | 2900 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
19415 | PWC | 0 | 91.33 | 0 | |||||
19416 | PWCAX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.20 | 0 |
19417 | PWCBX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 |
19418 | PWCC | 2000 | 0.1500 | 0 | |||||
19419 | PWCDX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 |
19420 | PWCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.10 | 5.23 | 51143 |
19421 | PWDDX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0 |
19422 | PWG | 100 | 32 1/2 | 0 | |||||
19423 | PWG.PP | 0 | 0 | ||||||
19424 | PWG/PP | 85400 | 17 1/8 | 0 | |||||
19425 | PWGDX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 |
19426 | PWHDX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 |
19427 | PWIDX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
19428 | PWIR | 100 | 19 | 19 | 19 | 18 1/2 | 18 1/4 | 19 | 12100 |
19429 | PWJ | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 5/8 | 1200 |
19430 | PWLS | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3750 | 200 |
19431 | PWMA | 0 | 0 | ||||||
19432 | PWN | 100 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
19433 | PWNDX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
19434 | PWOD | 1500 | 36.0000 | 0 | |||||
19435 | PWP/WS | 500 | 17 3/8 | 0 | |||||
19436 | PWPH | 20000 | 0.5000 | 0.5000 | 0.5625 | 0 | |||
19437 | PWREX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.68 | 0 |
19438 | PWRR | 2000 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 3/8 | 5600 |
19439 | PWRXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.12 | 5.18 | 35702 |
19440 | PWSBX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
19441 | PWSDX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
19442 | PWSP | 1000 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 1.0000 | 1.0625 | 2500 |
19443 | PWST | 0 | 0 | ||||||
19444 | PWTTF | 0 | 0 | ||||||
19445 | PWY/WS | 2000 | 3/4 | 0 | |||||
19446 | PWYA | 100 | 31.5000 | 0 | |||||
19447 | PX | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 5/8 | 32 1/8 | 32 1/2 | 700 |
19448 | PXAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.90 | 2.94 | 620 |
19449 | PXGIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.30 | 0 |
19450 | PXL | 7000 | 5/8 | 17/32 | 25/32 | 0 | |||
19451 | PXMAX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.92 | 0 |
19452 | PXMG | 1100 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
19453 | PXMIX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.63 | 0 |
19454 | PXMNX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.53 | 0 |
19455 | PXN | 300 | 14 | 0 | |||||
19456 | PXNC | 0 | 0 | ||||||
19457 | PXOHX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.53 | 0 |
19458 | PXPL | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
19459 | PXR | 500 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | |||
19460 | PXRE | 1200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 | 4300 |
19461 | PXS | 0 | 0 | ||||||
19462 | PXSC | 100000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
19463 | PXSY | 20000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0030 | 0.0125 | 20000 |
19464 | PXXI | 3000 | 4 3/8 | 4 3/8 | 5 1/4 | 0 | |||
19465 | PY | 200 | 18 | 0 | |||||
19466 | PYA | 300 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 300 | ||
19467 | PYB | 400 | 15 1/8 | 0 | |||||
19468 | PYC | 500 | 16 | 0 | |||||
19469 | PYCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.31 | 5.44 | 733 |
19470 | PYGFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
19471 | PYIMX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
19472 | PYM | 600 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | |||
19473 | PYOL | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
19474 | PYOPX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
19475 | PYPHY | 0 | 0 | ||||||
19476 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | |||
19477 | PYR/WS/B | 0 | 0 | ||||||
19478 | PYR/WS/C | 0 | 0 | ||||||
19479 | PYRK | 0 | 0 | ||||||
19480 | PYTEX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
19481 | PYX | 1000 | 7 | 7 | 7 | 7 | 6 7/8 | 7 3/8 | 1000 |
19482 | PYXS | 300 | 14 5/8 | 14 5/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 47700 |
19483 | PYw | 1000 | 17 7/8 | 0 | |||||
19484 | PZA | 500 | 3 7/8 | 3 9/16 | 4 | 0 | |||
19485 | PZBw | 0 | 23 3/8 | 24 1/8 | 0 | ||||
19486 | PZL | 100 | 42 1/8 | 42 5/8 | 42 5/8 | 42 1/8 | 40 3/4 | 42 | 2300 |
19487 | PZLL | 0 | 0 | ||||||
19488 | PZM | 500 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | |||
19489 | PZS | 500 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 3/8 | 31 7/8 | 1000 |
19490 | PZXw | 0 | 18 1/4 | 19 1/4 | 0 | ||||
19491 | PZZA | 17600 | 40 3/8 | 40 1/2 | 41 1/4 | 40 | 40 1/4 | 41 | 94100 |
19492 | PZZI | 200 | 4 5/16 | 4 5/16 | 4 1/2 | 4 5/16 | 4 5/16 | 4 7/16 | 22600 |
19493 | Q.ACE | 0 | 0 | ||||||
19494 | Q.AGB | 0 | 0 | ||||||
19495 | Q.ASE | 0 | 0 | ||||||
19496 | Q.AYA | 0 | 0 | ||||||
19497 | Q.CAI | 0 | 0 | ||||||
19498 | Q.CMT | 0 | 0 | ||||||
19499 | Q.CSG | 0 | 0 | ||||||
19500 | Q.CSR | 0 | 0 | ||||||
19501 | Q.CWH | 0 | 0 | ||||||
19502 | Q.DCM | 0 | 0 | ||||||
19503 | Q.DHI | 0 | 0 | ||||||
19504 | Q.DIN | 0 | 0 | ||||||
19505 | Q.DWG | 0 | 0 | ||||||
19506 | Q.DWO | 0 | 0 | ||||||
19507 | Q.EM | 0 | 0 | ||||||
19508 | Q.FCF | 0 | 0 | ||||||
19509 | Q.FIC | 0 | 0 | ||||||
19510 | Q.FPL | 0 | 0 | ||||||
19511 | Q.GTL | 0 | 0 | ||||||
19512 | Q.GTZ | 0 | 0 | ||||||
19513 | Q.GVC | 0 | 0 | ||||||
19514 | Q.HEL | 0 | 0 | ||||||
19515 | Q.HGP | 0 | 0 | ||||||
19516 | Q.HHI | 0 | 0 | ||||||
19517 | Q.HMC | 0 | 0 | ||||||
19518 | Q.HSI | 0 | 0 | ||||||
19519 | Q.KEB | 0 | 0 | ||||||
19520 | Q.KEP | 0 | 0 | ||||||
19521 | Q.KMO | 0 | 0 | ||||||
19522 | Q.LGC | 0 | 0 | ||||||
19523 | Q.LGE | 0 | 0 | ||||||
19524 | Q.LGG | 0 | 0 | ||||||
19525 | Q.LGS | 0 | 0 | ||||||
19526 | Q.OCI | 0 | 0 | ||||||
19527 | Q.OEL | 0 | 0 | ||||||
19528 | Q.PAI | 0 | 0 | ||||||
19529 | Q.PIS | 0 | 0 | ||||||
19530 | Q.PLD | 0 | 0 | ||||||
19531 | Q.PNC | 0 | 0 | ||||||
19532 | Q.SCA | 0 | 0 | ||||||
19533 | Q.SKS | 0 | 0 | ||||||
19534 | Q.SKY | 0 | 0 | ||||||
19535 | Q.SMA | 0 | 0 | ||||||
19536 | Q.SMG | 0 | 0 | ||||||
19537 | Q.SSE | 0 | 0 | ||||||
19538 | Q.SSN | 0 | 0 | ||||||
19539 | Q.SVE | 0 | 0 | ||||||
19540 | Q.TAT | 0 | 0 | ||||||
19541 | Q.TKU | 0 | 0 | ||||||
19542 | Q.TSC | 0 | 0 | ||||||
19543 | Q.UM | 0 | 0 | ||||||
19544 | Q.UME | 0 | 0 | ||||||
19545 | Q.WBD | 0 | 0 | ||||||
19546 | Q.YKG | 0 | 0 | ||||||
19547 | QANT | 50000 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
19548 | QBAL | 300 | 9/32 | 9/32 | 11/32 | 0 | |||
19549 | QBIO | 2000 | 0.0010 | 0 | |||||
19550 | QBIX | 0 | 0 | ||||||
19551 | QBNAX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 |
19552 | QBR.A | 0 | 0 | ||||||
19553 | QBR.B | 0 | 0 | ||||||
19554 | QCAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.35 | 2.38 | 752 |
19555 | QCBC | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 5/8 | 100 | ||
19556 | QCFB | 100 | 14 3/4 | 14 1/4 | 15 | 0 | |||
19557 | QCHI | 200 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | |||
19558 | QCHM | 2900 | 14 3/8 | 15 | 15 | 14 3/8 | 14 | 15 | 5100 |
19559 | QCLG | 0 | 0.0010 | 0.1000 | 0 | ||||
19560 | QCOD | 0 | 0 | ||||||
19561 | QCOM | 200 | 40 | 38 1/2 | 40 1/8 | 38 1/2 | 39 5/8 | 40 | 555400 |
19562 | QCSB | 1000 | 39 3/4 | 39 3/4 | 39 3/4 | 39 1/2 | 39 1/4 | 40 | 4200 |
19563 | QCSC | 7300 | 1.0000 | 1.0000 | 1.2500 | 0 | |||
19564 | QDBYX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
19565 | QDEK | 5000 | 22 1/4 | 22 | 22 5/8 | 21 5/8 | 22 1/8 | 22 3/8 | 1029600 |
19566 | QDEL | 400 | 6 1/4 | 6 1/8 | 6 1/4 | 6 | 5 7/8 | 6 1/4 | 69200 |
19567 | QDELW | 1600 | 2 7/8 | 3 | 3 1/4 | 0 | |||
19568 | QDIN | 100 | 24 | 24 | 24 | 23 1/4 | 23 1/4 | 24 | 7000 |
19569 | QDLC | 1500 | 0.0625 | 0 | |||||
19570 | QDRMY | 200 | 5 9/16 | 5 9/16 | 5 9/16 | 5 9/16 | 5 9/16 | 5 3/4 | 600 |
19571 | QDRX | 1100 | 3/4 | 23/32 | 3/4 | 23/32 | 23/32 | 3/4 | 8900 |
19572 | QDRXZ | 200 | 1 1/2 | 1 1/2 | 1 13/16 | 0 | |||
19573 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | |||
19574 | QEIC | 0 | 0 | ||||||
19575 | QEKG | 2700 | 9 1/4 | 8 7/8 | 9 1/2 | 8 7/8 | 9 1/8 | 9 3/8 | 30400 |
19576 | QFAB | 1000 | 9 | 8 1/2 | 9 1/4 | 0 | |||
19577 | QFCI | 700 | 20 1/4 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 11600 |
19578 | QFVBX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
19579 | QFVFX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.86 | 0 |
19580 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
19581 | QGVXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.60 | 4.71 | 1126 |
19582 | QGYC | 500 | 1.0016 | 0 | |||||
19583 | QGYCU | 5000 | 0.1562 | 0 | |||||
19584 | QHGI | 2000 | 23 1/2 | 23 1/4 | 23 5/8 | 23 1/4 | 23 1/2 | 23 5/8 | 29400 |
19585 | QHRI | 200 | 10 1/8 | 10 1/2 | 10 5/8 | 10 1/8 | 10 1/8 | 10 3/8 | 63700 |
19586 | QHRIG | 10 | 74 1/4 | 74 1/2 | 74 1/2 | 73 1/2 | 73 1/2 | 74 1/4 | 146 |
19587 | QIBYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
19588 | QIOYX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
19589 | QKTN | 2000 | 9 3/8 | 9 1/4 | 9 3/4 | 9 | 9 | 9 3/8 | 40600 |
19590 | QLGC | 1000 | 7 1/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 16500 |
19591 | QLSI | 1000 | 7/16 | 5/16 | 7/16 | 5/16 | 11/32 | 7/16 | 42400 |
19592 | QLTI | 0 | 0 | ||||||
19593 | QLTIF | 300 | 9 1/4 | 9 3/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 20400 |
19594 | QLVYX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
19595 | QMED | 1000 | 12 1/2 | 12 1/4 | 12 5/8 | 12 | 12 3/8 | 12 5/8 | 38500 |
19596 | QNBC | 500 | 29.0000 | 0 | |||||
19597 | QNCMF | 0 | 0 | ||||||
19598 | QNTM | 3000 | 17 7/8 | 17 5/8 | 18 1/8 | 17 1/2 | 17 7/8 | 18 | 684300 |
19599 | QNTMG | 32 | 108 | 108 1/2 | 110 1/2 | 0 | |||
19600 | QNYXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.37 | 2.40 | 655 |
19601 | QOPBX | 0 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0 |
19602 | QOPCX | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0 |
19603 | QORX | 0 | 0 | ||||||
19604 | QOSYX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
19605 | QPDC | 2000 | 0.1500 | 0.1250 | 0.1875 | 0 | |||
19606 | QPON | 7500 | 0.2812 | 0.2500 | 0.2812 | 0 | |||
19607 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | ||||
19608 | QPQQ | 2000 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | |||
19609 | QPQQW | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 17/32 | 7000 |
19610 | QPRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.77 | 4.89 | 17514 |
19611 | QQQQ | 2500 | 1.0000 | 0.8750 | 1.1250 | 0.8125 | 0.8750 | 1.0625 | 48300 |
19612 | QRSI | 1000 | 20 3/4 | 20 | 21 | 0 | |||
19613 | QSII | 100 | 23 3/8 | 24 1/4 | 24 1/4 | 23 | 23 | 23 1/2 | 35200 |
19614 | QSND | 0 | 0 | ||||||
19615 | QSNDF | 700 | 2 7/8 | 2 7/8 | 2 15/16 | 2 7/8 | 2 3/4 | 2 7/8 | 13400 |
19616 | QSRI | 200 | 3.1250 | 2.0000 | 3.1250 | 0 | |||
19617 | QSRTF | 0 | 0 | ||||||
19618 | QSTK | 0 | 0 | ||||||
19619 | QSTKF | 0 | 0 | ||||||
19620 | QSVYX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 |
19621 | QSYS | 300 | 6 1/2 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 6000 |
19622 | QTEC | 2000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 3/4 | 2000 |
19623 | QTEL | 1000 | 5 7/8 | 6 11/32 | 6 11/32 | 5 7/8 | 6 | 6 7/32 | 17500 |
19624 | QTEXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.50 | 2.53 | 1406 |
19625 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | |||
19626 | QTLB | 200 | 1.0000 | 0 | |||||
19627 | QTMC | 0 | 0 | ||||||
19628 | QTMG | 1500 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
19629 | QTNT | 300 | 3.2500 | 3.0000 | 5.0000 | 0 | |||
19630 | QTRN | 600 | 40 1/4 | 41 | 41 1/4 | 40 1/4 | 40 1/4 | 41 1/4 | 62000 |
19631 | QTSYM | 0 | 0 | ||||||
19632 | QTXC | 0 | 0 | ||||||
19633 | QUAD | 100000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0010 | 0.0050 | 100000 |
19634 | QUAL | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 7/8 | 100 |
19635 | QUASX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 21.54 | 0 |
19636 | QUAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.89 | 5.01 | 2103 |
19637 | QUCT | 0 | 0 | ||||||
19638 | QUDT | 500 | 1.2500 | 1.2500 | 1.3750 | 0 | |||
19639 | QUEQX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
19640 | QUES | 500 | 4 1/2 | 4 | 4 7/8 | 0 | |||
19641 | QUGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.70 | 4.81 | 867 |
19642 | QUIG | 400 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.0000 | 1.3750 | 6800 |
19643 | QUIK | 5000 | 27 1/4 | 27 1/8 | 27 3/4 | 27 1/8 | 27 3/8 | 27 5/8 | 203300 |
19644 | QUIP | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 1/4 | 200 |
19645 | QUIX | 100 | 7 1/2 | 7 9/16 | 7 9/16 | 7 1/2 | 7 1/2 | 8 1/4 | 500 |
19646 | QUIZ | 3000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 3000 |
19647 | QUTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.78 | 2.82 | 357 |
19648 | QUYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.29 | 5.43 | 831 |
19649 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | |||
19650 | QVGIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.55 | 0 |
19651 | QVGLX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 15.05 | 0 |
19652 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
19653 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | |||
19654 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
19655 | QVOPX | 0 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 26.47 | 0 |
19656 | QVSCX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.68 | 0 |
19657 | R | 100 | 24 3/4 | 24 1/8 | 24 1/2 | 0 | |||
19658 | R.AAI | 0 | 0 | ||||||
19659 | R.BKA | 0 | 0 | ||||||
19660 | R.BPB | 0 | 0 | ||||||
19661 | R.CAB | 0 | 0 | ||||||
19662 | R.GAZ | 0 | 0 | ||||||
19663 | R.LKO | 0 | 0 | ||||||
19664 | R.LZG | 0 | 0 | ||||||
19665 | R.MHD | 0 | 0 | ||||||
19666 | R.OMV | 0 | 0 | ||||||
19667 | R.SDK | 0 | 0 | ||||||
19668 | R.VAL | 0 | 0 | ||||||
19669 | R.YUK | 0 | 0 | ||||||
19670 | RA | 400 | 30 | 30 | 30 | 30 | 29 3/4 | 30 1/4 | 400 |
19671 | RAA | 2000 | 12 1/2 | 0 | |||||
19672 | RABI | 200 | 0.0312 | 0.0500 | 0.2500 | 0 | |||
19673 | RACE | 300 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 3600 |
19674 | RACO | 1000 | 4 13/16 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 32000 |
19675 | RAD | 300 | 32 1/8 | 32 1/2 | 32 1/2 | 32 1/8 | 32 1/8 | 32 1/4 | 900 |
19676 | RADA | 0 | 0 | ||||||
19677 | RADAF | 3000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/4 | 3000 |
19678 | RADI | 0 | 0 | ||||||
19679 | RADIF | 3000 | 3 1/2 | 3 5/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 21300 |
19680 | RAFF | 10000 | 0.5312 | 0.4375 | 0.5625 | 0 | |||
19681 | RAGC | 1000 | 5.3750 | 0 | |||||
19682 | RAGN | 1000 | 19.7500 | 0 | |||||
19683 | RAGS | 200 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 200 |
19684 | RAH | 300 | 23 7/8 | 24 | 24 | 23 7/8 | 23 3/8 | 24 1/4 | 500 |
19685 | RAHN | 0 | 0 | ||||||
19686 | RAIL | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 15/16 | 4 1/16 | 1700 |
19687 | RAILZ | 2000 | 1 3/4 | 1 11/16 | 2 | 0 | |||
19688 | RAIN | 2000 | 26 3/4 | 31 1/4 | 31 3/4 | 2240300 | |||
19689 | RAIR | 3440000 | 0.0055 | 0 | |||||
19690 | RAKO | 200 | 1 5/16 | 1 5/16 | 1 5/8 | 0 | |||
19691 | RAL | 100 | 60 3/8 | 59 1/8 | 60 1/4 | 0 | |||
19692 | RAM | 500 | 3 1/8 | 2 3/4 | 3 1/4 | 0 | |||
19693 | RAMP | 0 | 0 | ||||||
19694 | RAMPA | 50 | 0.2016 | 0 | |||||
19695 | RAMX | 220000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
19696 | RAND | 2400 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/4 | 11600 |
19697 | RANE | 0 | 0 | ||||||
19698 | RANG | 400 | 0.0625 | 0.0625 | 0.1700 | 0 | |||
19699 | RANK | 0 | 0 | ||||||
19700 | RANKY | 100 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 2300 |
19701 | RARB | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 400 |
19702 | RARE | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 8 1/4 | 700 |
19703 | RASF | 2100 | 3.9667 | 3.5000 | 4.5000 | 0 | |||
19704 | RAST | 2100 | 0.0600 | 0.0200 | 0.0600 | 0 | |||
19705 | RATIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
19706 | RATL | 1000 | 17 1/8 | 17 5/8 | 17 5/8 | 17 | 17 1/8 | 17 1/4 | 198200 |
19707 | RAUT | 200 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 14 | 700 |
19708 | RAVN | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 19 | 300 |
19709 | RAWA | 400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/8 | 400 |
19710 | RAWL | 100 | 9 | 8 1/2 | 9 | 8 1/4 | 8 1/2 | 9 | 33200 |
19711 | RAY | 2000 | 2 7/8 | 3 1/4 | 3 5/8 | 0 | |||
19712 | RAYM | 1000 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 1/2 | 22 | 2900 |
19713 | RAYMG | 5 | 135 | 132 1/2 | 135 | 0 | |||
19714 | RAYS | 500 | 20 1/4 | 20 3/8 | 21 | 19 3/4 | 20 1/4 | 20 3/4 | 190900 |
19715 | RAZR | 1000 | 8 | 7 15/16 | 8 1/8 | 7 25/32 | 7 3/4 | 8 1/8 | 219700 |
19716 | RB | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 3/8 | 15 5/8 | 100 |
19717 | RBAM | 0 | 0 | ||||||
19718 | RBBR | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 300 |
19719 | RBC | 200 | 19 5/8 | 0 | |||||
19720 | RBCFX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 |
19721 | RBCGX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 |
19722 | RBCO | 200 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
19723 | RBCOP | 200 | 6.2500 | 0 | |||||
19724 | RBD | 100 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 3/8 | 26 1/2 | 3700 |
19725 | RBDI | 0 | 0 | ||||||
19726 | RBDS | 6000 | 8 5/8 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 21100 |
19727 | RBEGX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
19728 | RBF | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 4000 |
19729 | RBFR | 10000 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2187 | 0.3750 | 10000 |
19730 | RBGFX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 |
19731 | RBGSX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.31 | 0 |
19732 | RBIEX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 |
19733 | RBIN | 300 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 5600 |
19734 | RBK | 100 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 7/8 | 27 1/4 | 100 |
19735 | RBKV | 2000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 9.7500 | 10.7500 | 2000 |
19736 | RBMX | 0 | 0 | ||||||
19737 | RBMXF | 0 | 0 | ||||||
19738 | RBNC | 300 | 10 7/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 2600 |
19739 | RBNF | 100 | 32.2500 | 0 | |||||
19740 | RBNK | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 700 |
19741 | RBNKP | 500 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 12 1/4 | 2900 |
19742 | RBNKU | 200 | 9 1/4 | 12 | 14 | 0 | |||
19743 | RBNKW | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 3/4 | 200 |
19744 | RBOWX | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
19745 | RBPAA | 1300 | 9 | 9 | 9 3/4 | 0 | |||
19746 | RBRG | 0 | 6.2500 | 11.1250 | 0 | ||||
19747 | RBSA | 0 | 0 | ||||||
19748 | RBSB | 0 | 0 | ||||||
19749 | RBSFX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 |
19750 | RBSNQ | 0 | 0 | ||||||
19751 | RBSp | 1000 | 26 5/8 | 0 | |||||
19752 | RBSpB | 500 | 27 | 26 7/8 | 27 | 26 7/8 | 1000 | ||
19753 | RBSpC | 200 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 600 | ||
19754 | RBSpD | 100 | 26 | 26 | 26 | 26 | 100 | ||
19755 | RBSpX | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 400 | ||
19756 | RBTC | 0 | 0 | ||||||
19757 | RBTCX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
19758 | RBTFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
19759 | RBp | 6000 | 44 3/4 | 0 | |||||
19760 | RC | 100 | 7 5/8 | 8 3/4 | 9 5/8 | 0 | |||
19761 | RCA | 700 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 900 | ||
19762 | RCAC | 0 | 0 | ||||||
19763 | RCAL | 0 | 0 | ||||||
19764 | RCALY | 0 | 0 | ||||||
19765 | RCAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.73 | 2.77 | 4957 |
19766 | RCBC | 0 | 0 | ||||||
19767 | RCC | 0 | 0 | ||||||
19768 | RCEM | 1000 | 0.1562 | 0.1562 | 0.3125 | 0 | |||
19769 | RCEP | 0 | 0 | ||||||
19770 | RCEPF | 0 | 0 | ||||||
19771 | RCGEO | 100 | 60.2500 | 60.2500 | 60.2500 | 60.2500 | 100 | ||
19772 | RCGI | 1900 | 4.4000 | 0 | |||||
19773 | RCH | 100 | 12 5/8 | 0 | |||||
19774 | RCHF | 3000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 45100 |
19775 | RCHI | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/4 | 500 |
19776 | RCHTX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
19777 | RCHY | 500 | 12 1/4 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 7400 |
19778 | RCI | 8500 | 21 1/2 | 23 3/8 | 23 7/8 | 0 | |||
19779 | RCI.A | 0 | 0 | ||||||
19780 | RCI.B | 0 | 0 | ||||||
19781 | RCIB | 0 | 0 | ||||||
19782 | RCIBF | 0 | 0 | ||||||
19783 | RCIC | 0 | 0 | ||||||
19784 | RCII | 1500 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 25900 |
19785 | RCKY | 900 | 6 1/2 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 1500 |
19786 | RCL | 200 | 21 3/4 | 21 3/4 | 22 1/8 | 0 | |||
19787 | RCLC | 2500 | 4.0000 | 0 | |||||
19788 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | |||
19789 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | |||
19790 | RCM | 500 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 3/8 | 49 7/8 | 500 |
19791 | RCM.A | 0 | 0 | ||||||
19792 | RCM.B | 0 | 0 | ||||||
19793 | RCMC | 3700 | 0.7187 | 0.6875 | 0.7187 | 0.6875 | 0.6250 | 0.7187 | 16200 |
19794 | RCMFX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0 |
19795 | RCMI | 0 | 0 | ||||||
19796 | RCMIF | 1000 | 25 3/8 | 25 1/8 | 25 1/2 | 0 | |||
19797 | RCMO | 0 | 0 | ||||||
19798 | RCMT | 1500 | 11/16 | 23/32 | 23/32 | 11/16 | 21/32 | 23/32 | 3000 |
19799 | RCMTZ | 2500 | 5/32 | 5/32 | 3/8 | 0 | |||
19800 | RCMW | 0 | 0 | ||||||
19801 | RCN | 5000 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 25 3/4 | 26 | 14300 |
19802 | RCOR | 0 | 0 | ||||||
19803 | RCORF | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/4 | 4000 |
19804 | RCOT | 12500 | 17 13/16 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 | 30400 |
19805 | RCOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.32 | 2.35 | 353 |
19806 | RCP | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 900 |
19807 | RCPH | 5000 | 2.0000 | 0 | |||||
19808 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
19809 | RCRS | 2500 | 1.0000 | 0.7500 | 1.1250 | 0 | |||
19810 | RCS | 2000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 1/4 | 49600 |
19811 | RCSB | 500 | 22 1/4 | 22 1/4 | 22 3/8 | 22 1/8 | 22 1/8 | 22 3/8 | 18400 |
19812 | RCSBP | 100 | 34 7/8 | 35 1/4 | 35 1/4 | 34 3/4 | 34 7/8 | 35 1/4 | 3200 |
19813 | RCT | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 1/8 | 20 5/8 | 1300 |
19814 | RCVBX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 |
19815 | RCVGX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.37 | 0 |
19816 | RCVI | 500 | 6.5000 | 6.0000 | 7.0000 | 0 | |||
19817 | RCVYX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
19818 | RCY | 100 | 3 3/16 | 3 1/2 | 4 1/8 | 0 | |||
19819 | RD | 500 | 137 7/8 | 139 1/2 | 139 1/2 | 137 7/8 | 137 3/4 | 139 1/4 | 1500 |
19820 | RDA | 600 | 48 3/8 | 47 7/8 | 48 3/8 | 0 | |||
19821 | RDB | 100 | 43 1/2 | 43 3/4 | 44 3/8 | 0 | |||
19822 | RDC | 6000 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 1/8 | 9 5/8 | 15500 |
19823 | RDGC | 0 | 0 | ||||||
19824 | RDGCA | 1000 | 9 1/16 | 8 7/8 | 9 1/2 | 0 | |||
19825 | RDHS | 1200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 1300 |
19826 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | |||
19827 | RDIC | 3000 | 3 13/32 | 3 1/2 | 3 1/2 | 3 3/8 | 3 7/16 | 3 5/8 | 37600 |
19828 | RDIO | 0 | 0 | ||||||
19829 | RDIOA | 1000 | 9 3/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/8 | 9 1/2 | 8700 |
19830 | RDIOU | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 14 1/4 | 200 |
19831 | RDIOW | 1000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 1/2 | 3 | 8000 |
19832 | RDIOZ | 500 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 7800 |
19833 | RDK | 100 | 13 1/8 | 0 | |||||
19834 | RDL/B | 500 | 75 | 80 | 100 | 0 | |||
19835 | RDL/WS/B | 500 | 9/16 | 9/16 | 3/4 | 0 | |||
19836 | RDM | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 7/8 | 700 |
19837 | RDMN | 500 | 29 1/2 | 29 1/2 | 29 7/8 | 29 1/2 | 29 1/2 | 30 1/4 | 9500 |
19838 | RDOX | 11000 | 0.1200 | 0.0625 | 0.1300 | 0 | |||
19839 | RDPH | 30000 | 0.0400 | 0 | |||||
19840 | RDRT | 100 | 23 3/8 | 23 3/8 | 23 5/8 | 22 3/4 | 23 1/8 | 23 3/8 | 653800 |
19841 | RDS | 0 | 0 | ||||||
19842 | RDUS | 100 | 2 5/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 5/16 | 67200 |
19843 | RDVA | 700 | 1.2500 | 1.0000 | 1.3750 | 0 | |||
19844 | RDYN | 3000 | 0.8437 | 0.8125 | 0.8437 | 0.8125 | 0.8125 | 1.0625 | 8300 |
19845 | RE | 200 | 21 1/2 | 22 1/4 | 22 3/8 | 0 | |||
19846 | REA | 500 | 7 3/4 | 7 3/4 | 8 1/4 | 0 | |||
19847 | REAGX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.90 | 0 |
19848 | REAL | 300 | 7 1/8 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 16100 |
19849 | REB | 500 | 8 1/8 | 0 | |||||
19850 | REBp | 100 | 10 5/8 | 0 | |||||
19851 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | |||
19852 | RECT | 2000 | 0.4375 | 0.3125 | 0.5625 | 0 | |||
19853 | RECY | 500 | 4 | 4 | 4 | 4 | 4 | 4 1/16 | 500 |
19854 | RED | 100 | 22 3/4 | 0 | |||||
19855 | REDB | 0 | 0 | ||||||
19856 | REDF | 7000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 7000 |
19857 | REDI | 5300 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 38300 |
19858 | REDL | 148200 | 0.0010 | 0 | |||||
19859 | REDPY | 0 | 0 | ||||||
19860 | REDW | 1000 | 9.6250 | 9.6250 | 10.2500 | 0 | |||
19861 | REED | 200 | 7 3/4 | 9 3/4 | 9 3/4 | 7 3/4 | 7 3/4 | 8 3/4 | 3000 |
19862 | REF | 200 | 6 1/4 | 6 | 6 1/2 | 0 | |||
19863 | REFI | 400 | 0.7500 | 0 | |||||
19864 | REFN | 0 | 0 | ||||||
19865 | REFR | 200 | 10 1/8 | 9 1/2 | 10 1/8 | 9 1/2 | 9 3/4 | 10 1/8 | 15000 |
19866 | REG | 200 | 16 1/8 | 16 1/4 | 16 1/4 | 16 1/8 | 15 7/8 | 16 3/8 | 600 |
19867 | REGA | 4500 | 9 7/8 | 9 5/8 | 10 | 9 5/8 | 9 3/4 | 10 1/2 | 7300 |
19868 | REGI | 400 | 0.0100 | 0 | |||||
19869 | REGIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
19870 | REGL | 800 | 29 | 29 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 324400 |
19871 | REGN | 1000 | 12 1/2 | 12 3/4 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 55200 |
19872 | REGRF | 0 | 0 | ||||||
19873 | REGT | 1000 | 0.1000 | 0 | |||||
19874 | REHB | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 15/16 | 2200 |
19875 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | |||
19876 | REIN | 1000 | 14 1/2 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 11500 |
19877 | REL | 1100 | 7 7/8 | 8 | 8 | 7 7/8 | 7 7/8 | 8 | 2600 |
19878 | RELE | 0 | 0 | ||||||
19879 | RELEF | 5000 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 3/4 | 7 1/4 | 10300 |
19880 | RELGW | 400 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
19881 | RELL | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 9 3/4 | 10 1/2 | 500 |
19882 | RELT | 15000 | 0.1250 | 0.1000 | 0.1800 | 0 | |||
19883 | RELY | 2000 | 14 3/16 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 16500 |
19884 | REMC | 0 | 0 | ||||||
19885 | REMI | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 1000 |
19886 | REN | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 5/8 | 3000 |
19887 | REND | 400 | 0.0001 | 0 | |||||
19888 | RENEY | 0 | 0 | ||||||
19889 | RENL | 0 | 0 | ||||||
19890 | RENO | 600 | 7 15/16 | 8 3/16 | 8 3/16 | 7 7/8 | 7 15/16 | 8 | 28000 |
19891 | RENS | 800 | 15 5/8 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 16 1/4 | 2900 |
19892 | RENT | 300 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 17500 |
19893 | REOG | 0 | 0 | ||||||
19894 | REOGF | 3000 | 2 3/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 1/4 | 9500 |
19895 | REOP | 200 | 10.3125 | 0 | |||||
19896 | REP | 200 | 33 3/8 | 33 5/8 | 34 | 0 | |||
19897 | REPB | 1000 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 1500 |
19898 | REPEX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
19899 | REPR | 1400 | 0.1250 | 0.1250 | 0.1500 | 0 | |||
19900 | REPS | 100 | 5 1/4 | 5 1/8 | 5 1/2 | 5 | 5 | 5 1/4 | 10800 |
19901 | REPT | 2500 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 13 7/8 | 14 1/8 | 9500 |
19902 | RES | 500 | 8 1/2 | 8 5/8 | 8 3/4 | 0 | |||
19903 | RESC | 200 | 18 | 18 1/4 | 18 1/4 | 17 1/4 | 17 1/4 | 18 1/4 | 16600 |
19904 | RESI | 300 | 2 3/4 | 2 3/4 | 2 7/8 | 0 | |||
19905 | RESIF | 0 | 0 | ||||||
19906 | RESM | 3000 | 13 | 14 | 14 | 13 | 13 | 14 | 12100 |
19907 | RESP | 300 | 17 3/4 | 18 | 19 | 17 3/4 | 17 3/4 | 18 1/4 | 30900 |
19908 | RESR | 900 | 7 | 7 | 7 | 7 | 7 | 8 1/2 | 900 |
19909 | REST | 2000 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 5/8 | 8 7/8 | 46400 |
19910 | RESY | 1000 | 1/8 | 1/2 | 1/2 | 1/8 | 1/8 | 1/2 | 1400 |
19911 | RESYZ | 200 | 1/4 | 1/4 | 5/8 | 0 | |||
19912 | RET | 100 | 30 1/8 | 0 | |||||
19913 | RETKQ | 37000 | 0.0450 | 0.0312 | 0.1562 | 0 | |||
19914 | RETX | 1000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 10200 |
19915 | REV | 0 | 0 | ||||||
19916 | REVI | 0 | 0 | ||||||
19917 | REVR | 0 | 0 | ||||||
19918 | REVT | 0 | 0 | ||||||
19919 | REX | 0 | 0 | ||||||
19920 | REXI | 100 | 23 | 23 | 26 | 0 | |||
19921 | REXL | 100 | 5 1/2 | 5 | 5 1/2 | 0 | |||
19922 | REXM | 0 | 0 | ||||||
19923 | REXMY | 600 | 6 | 6 | 6 | 6 | 5 7/8 | 6 | 800 |
19924 | REXN | 0 | 0 | ||||||
19925 | REXNQ | 0 | 0 | ||||||
19926 | REXQ | 0 | 0 | ||||||
19927 | REXQC | 0 | 0 | ||||||
19928 | REXW | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/8 | 2 3/4 | 3000 |
19929 | REY | 300 | 38 3/8 | 37 1/8 | 37 3/4 | 0 | |||
19930 | RF | 0 | 0 | ||||||
19931 | RFA | 3400 | 10 1/2 | 0 | |||||
19932 | RFBAX | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25 | 0 |
19933 | RFBC | 400 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 25 1/4 | 25 3/4 | 2500 |
19934 | RFBK | 2000 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 | 38 1/2 | 4000 |
19935 | RFED | 400 | 17 1/4 | 17 1/4 | 17 1/2 | 17 1/8 | 17 1/8 | 17 1/4 | 143000 |
19936 | RFEDO | 0 | 0 | ||||||
19937 | RFEDP | 100 | 66 | 65 | 67 | 0 | |||
19938 | RFGI | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
19939 | RFGP | 1000 | 1.0000 | 0 | |||||
19940 | RFGXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 4.76 | 4.87 | 6989 |
19941 | RFI | 400 | 13 3/4 | 13 1/8 | 13 1/2 | 0 | |||
19942 | RFIEX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.08 | 0 |
19943 | RFIL | 500 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 1.1250 | 1000 |
19944 | RFIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.79 | 4.90 | 18589 |
19945 | RFMAF | 0 | 0 | ||||||
19946 | RFMC | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 0 | |||
19947 | RFMCW | 500 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | |||
19948 | RFMCZ | 900 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
19949 | RFMI | 2000 | 7 1/8 | 7 | 7 1/4 | 7 | 7 1/8 | 7 3/8 | 34300 |
19950 | RFOX | 10000 | 0.0312 | 0.0200 | 0.0400 | 0 | |||
19951 | RFP | 100 | 4 3/4 | 0 | |||||
19952 | RFPCK | 0 | 0 | ||||||
19953 | RFR | 200 | 9 1/2 | 9 3/4 | 10 3/4 | 0 | |||
19954 | RFRQ | 1200 | 3.1250 | 3.0000 | 3.5000 | 0 | |||
19955 | RFSAX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.15 | 0 |
19956 | RFSI | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/16 | 16 1/4 | 16 5/8 | 9900 |
19957 | RFTLF | 0 | 0 | ||||||
19958 | RFTN | 700 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 700 |
19959 | RFUGX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.12 | 0 |
19960 | RFXIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
19961 | RG | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 500 | ||
19962 | RGA | 500 | 33 5/8 | 34 3/8 | 34 7/8 | 0 | |||
19963 | RGB | 400 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 400 | ||
19964 | RGBK | 100 | 42 13/16 | 43 1/8 | 43 1/4 | 42 3/4 | 42 3/4 | 43 | 29600 |
19965 | RGC | 2500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 4500 | ||
19966 | RGCI | 0 | 0 | ||||||
19967 | RGCO | 200 | 15 3/4 | 15 1/2 | 16 1/4 | 0 | |||
19968 | RGEL | 1000 | 0.3750 | 0 | |||||
19969 | RGEN | 2500 | 1 7/32 | 1 3/16 | 1 1/4 | 1 5/32 | 1 1/8 | 1 1/4 | 21000 |
19970 | RGEQ | 4500 | 0.0200 | 0.0200 | 0.0270 | 0 | |||
19971 | RGF | 5000 | 11/16 | 0 | |||||
19972 | RGFIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
19973 | RGGR | 5000 | 0.2500 | 0 | |||||
19974 | RGI | 4200 | 7/16 | 0 | |||||
19975 | RGINX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
19976 | RGIS | 5000 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 36900 |
19977 | RGLD | 100 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 20100 |
19978 | RGLI | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
19979 | RGNT | 400 | 7 5/8 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 2000 |
19980 | RGNX | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
19981 | RGO | 500 | 6 1/8 | 5 7/8 | 6 3/8 | 0 | |||
19982 | RGP/WS | 0 | 1/64 | 7/64 | 0 | ||||
19983 | RGR | 100 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 30 7/8 | 31 1/2 | 1100 |
19984 | RGS | 300 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 22 7/8 | 300 |
19985 | RGT | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 100 |
19986 | RGTCX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
19987 | RGTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.21 | 5.35 | 1795 |
19988 | RGU | 0 | 0 | ||||||
19989 | RGUS | 2000 | 3.2500 | 3.3125 | 3.5000 | 3.1875 | 3.1250 | 3.3750 | 18200 |
19990 | RGVSX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
19991 | RGYF | 100 | 7.8750 | 7.8750 | 7.3750 | 7.8750 | 100 | ||
19992 | RHAB | 0 | 0 | ||||||
19993 | RHBC | 100 | 17 1/2 | 17 3/4 | 17 3/4 | 17 | 17 | 17 1/2 | 27300 |
19994 | RHC | 0 | 13 1/2 | 14 | 0 | ||||
19995 | RHCI | 1000 | 3 1/4 | 3 1/8 | 3 5/16 | 0 | |||
19996 | RHCSU | 200 | 3 | 4 | 4 | 3 | 1 1/2 | 4 | 600 |
19997 | RHD | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 1000 |
19998 | RHEM | 500 | 1 5/8 | 1 5/8 | 2 1/8 | 0 | |||
19999 | RHG | 14500 | 25 1/4 | 0 | |||||
20000 | RHH | 200 | 6 | 5 3/4 | 6 1/4 | 0 | |||
20001 | RHI | 800 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/4 | 800 |
20002 | RHL | 0 | 309.55 | 0 | |||||
20003 | RHLD | 0 | 0 | ||||||
20004 | RHMH | 400 | 5.2500 | 5.2500 | 6.5000 | 0 | |||
20005 | RHOM | 200 | 8 1/4 | 8 | 8 1/2 | 8 | 7 3/4 | 8 1/4 | 7100 |
20006 | RHPS | 400 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/8 | 1000 |
20007 | RHPSW | 3300 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 1/4 | 3300 |
20008 | RHR | 7000 | 15 | 16 1/4 | 16 3/4 | 0 | |||
20009 | RHRS | 600 | 0.5000 | 0.5000 | 3.0000 | 0 | |||
20010 | RHS | 100 | 10 1/4 | 11 7/8 | 12 1/8 | 0 | |||
20011 | RHT | 100 | 3 1/8 | 3 1/4 | 3 1/2 | 0 | |||
20012 | RI | 400 | 13 1/4 | 13 1/4 | 13 1/2 | 0 | |||
20013 | RIA | 0 | 208.74 | 209.05 | 209.18 | 208.61 | 0 | ||
20014 | RIB | 0 | 207.14 | 207.45 | 207.49 | 206.92 | 0 | ||
20015 | RIBDX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.36 | 0 |
20016 | RIBI | 700 | 5 3/4 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 | 15200 |
20017 | RIC | 0 | 0 | ||||||
20018 | RICE | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 11/16 | 200 |
20019 | RICK | 600 | 4 9/16 | 4 1/2 | 4 3/4 | 4 3/8 | 4 9/16 | 4 3/4 | 34300 |
20020 | RICKW | 500 | 2 | 1 7/8 | 2 3/16 | 1 7/8 | 2 | 2 3/16 | 34100 |
20021 | RICO | 0 | 0 | ||||||
20022 | RICOY | 0 | 0 | ||||||
20023 | RIDE | 100 | 33 | 32 3/4 | 33 | 32 1/4 | 32 3/4 | 33 | 130300 |
20024 | RIDG | 500 | 10.1250 | 0 | |||||
20025 | RIDL | 5000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/16 | 3 1/4 | 5000 |
20026 | RIEIX | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0 |
20027 | RIEQX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
20028 | RIEX | 0 | 0 | ||||||
20029 | RIF | 1300 | 9 | 8 3/4 | 9 3/16 | 0 | |||
20030 | RIG | 100 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 1/4 | 45 3/4 | 100 |
20031 | RIGS | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 33000 |
20032 | RIGTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
20033 | RII | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1000 | ||
20034 | RIIG | 1000 | 0.0700 | 0.0700 | 0.5000 | 0 | |||
20035 | RIM/WS | 1000 | 2 5/8 | 2 5/8 | 2 13/16 | 0 | |||
20036 | RIMBX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
20037 | RIMEX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 |
20038 | RIMFX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
20039 | RIMG | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 | 7 1/2 | 1000 |
20040 | RIMSX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 |
20041 | RINEX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
20042 | RING | 5000 | 1 7/8 | 1 11/16 | 1 7/8 | 0 | |||
20043 | RIOH | 300 | 13 3/4 | 13 5/8 | 13 7/8 | 0 | |||
20044 | RIPY | 0 | 0 | ||||||
20045 | RISC | 0 | 0 | ||||||
20046 | RISKA | 1000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.4375 | 1000 |
20047 | RISTX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 15.11 | 0 |
20048 | RISXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.68 | 2.72 | 3443 |
20049 | RIT | 300 | 13 | 12 5/8 | 13 3/8 | 0 | |||
20050 | RITBX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 |
20051 | RITEX | 0 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0 |
20052 | RITGX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
20053 | RITIX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 |
20054 | RITXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.22 | 5.22 | 788 |
20055 | RIVL | 500 | 21 1/2 | 22 | 22 1/4 | 21 1/2 | 21 1/2 | 22 | 9800 |
20056 | RIVR | 100 | 0.3750 | 0 | |||||
20057 | RIX | 0 | 208.03 | 208.47 | 208.56 | 207.72 | 0 | ||
20058 | RIXC | 0 | 0 | ||||||
20059 | RJF | 200 | 19 3/4 | 20 | 20 | 19 | 19 1/2 | 20 | 5000 |
20060 | RJL | 200 | 8 1/8 | 0 | |||||
20061 | RKHTP | 0 | 0 | ||||||
20062 | RKTN | 500 | 17 3/4 | 16 1/4 | 17 3/4 | 16 1/4 | 17 1/4 | 17 3/4 | 51900 |
20063 | RKWD | 4100 | 0.0100 | 0 | |||||
20064 | RKYC | 0 | 0 | ||||||
20065 | RKYM | 1200 | 14.0000 | 0 | |||||
20066 | RL | 15700 | 16 7/8 | 16 1/8 | 16 1/2 | 0 | |||
20067 | RLA | 0 | 316.68 | 317.26 | 318.09 | 316.36 | 0 | ||
20068 | RLAB | 400 | 10 7/8 | 11 | 11 3/4 | 10 3/4 | 10 3/4 | 11 | 274300 |
20069 | RLAE | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
20070 | RLB | 0 | 315.16 | 315.66 | 316.12 | 314.62 | 0 | ||
20071 | RLC | 400 | 10 7/8 | 10 1/2 | 11 | 0 | |||
20072 | RLCO | 0 | 0 | ||||||
20073 | RLI | 100 | 24 1/4 | 0 | |||||
20074 | RLIF | 0 | 0 | ||||||
20075 | RLIFA | 200 | 56 | 55 1/2 | 59 1/2 | 0 | |||
20076 | RLIN | 1000 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | |||
20077 | RLLY | 300 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 2400 |
20078 | RLM | 4800 | 57 1/4 | 51 1/2 | 52 1/4 | 0 | |||
20079 | RLMpD | 100 | 51 | 0 | |||||
20080 | RLND | 500 | 21.5000 | 20.0000 | 25.0000 | 0 | |||
20081 | RLR | 1600 | 42 3/4 | 42 1/2 | 42 7/8 | 0 | |||
20082 | RLRp | 100 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 400 | ||
20083 | RLS | 0 | 311.42 | 0 | |||||
20084 | RLSF | 400 | 14.7500 | 14.7500 | 15.2500 | 0 | |||
20085 | RLTY | 1200 | 0.9375 | 1.0000 | 1.0000 | 0.9375 | 0.8750 | 1.1250 | 2900 |
20086 | RLV | 400 | 2 1/16 | 2 | 2 5/16 | 0 | |||
20087 | RLX | 0 | 316.06 | 316.24 | 317.11 | 315.09 | 0 | ||
20088 | RM | 1000 | 1 1/4 | 15/16 | 1 5/16 | 0 | |||
20089 | RMA | 200 | 19 | 0 | |||||
20090 | RMAXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.19 | 5.25 | 63366 |
20091 | RMAw | 0 | 0 | ||||||
20092 | RMC | 300 | 6 1/4 | 0 | |||||
20093 | RMCD | 1000 | 1.0000 | 0 | |||||
20094 | RMCF | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 800 |
20095 | RMCI | 100 | 24 | 24 | 24 | 24 | 22 1/2 | 24 | 100 |
20096 | RMCR | 100 | 2.0000 | 2.0000 | 2.0625 | 0 | |||
20097 | RMDA | 0 | 0 | ||||||
20098 | RMDY | 100 | 53 3/4 | 49 3/4 | 53 3/4 | 48 1/4 | 51 3/4 | 53 3/4 | 16700 |
20099 | RMED | 300 | 24 1/8 | 23 1/2 | 24 1/4 | 23 1/8 | 24 | 24 1/4 | 51000 |
20100 | RMFG | 1600 | 0.1250 | 0 | |||||
20101 | RMGPX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 17.05 | 0 |
20102 | RMGRX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 |
20103 | RMI | 1000 | 1 5/8 | 0 | |||||
20104 | RMII | 40000 | 0.0300 | 0.0100 | 0.0300 | 0 | |||
20105 | RML | 100 | 27 1/4 | 25 1/2 | 26 1/8 | 0 | |||
20106 | RMMI | 10000 | 0.0075 | 0.0075 | 0.0250 | 0 | |||
20107 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | |||
20108 | RMPO | 1800 | 3 13/16 | 3 13/16 | 3 7/8 | 3 13/16 | 3 3/4 | 3 7/8 | 3900 |
20109 | RMPXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.30 | 5.44 | 3335 |
20110 | RMR | 500 | 20 1/8 | 19 5/8 | 20 3/4 | 0 | |||
20111 | RMRP | 0 | 0 | ||||||
20112 | RMRPO | 600 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 3100 |
20113 | RMRPP | 3000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 24 7/8 | 25 3/4 | 3000 |
20114 | RMS | 0 | 224.49 | 225.02 | 225.03 | 224.26 | 0 | ||
20115 | RMTR | 2000 | 7 3/16 | 6 7/8 | 7 3/8 | 6 3/4 | 7 | 7 3/16 | 264400 |
20116 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | |||
20117 | RMTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.98 | 5.10 | 993 |
20118 | RMUC | 5000 | 0.3125 | 0.1875 | 0.3125 | 0 | |||
20119 | RMUNX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.81 | 0 |
20120 | RN | 5000 | 31 5/8 | 31 3/8 | 31 5/8 | 31 3/8 | 31 3/8 | 31 7/8 | 15400 |
20121 | RNB | 900 | 62 | 58 1/2 | 59 1/8 | 0 | |||
20122 | RNBO | 1000 | 20 | 20 1/4 | 20 1/4 | 19 7/8 | 20 | 20 1/4 | 13600 |
20123 | RNBpC | 10000 | 25 1/8 | 0 | |||||
20124 | RNBpD | 800 | 21 3/4 | 0 | |||||
20125 | RNBpE | 50600 | 25 3/4 | 0 | |||||
20126 | RNCO | 0 | 0 | ||||||
20127 | RNDEY | 0 | 7.3984 | 7.3000 | 7.5000 | 0 | |||
20128 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | |||
20129 | RNIC | 500 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 1000 |
20130 | RNJ | 700 | 12 1/4 | 0 | |||||
20131 | RNK | 0 | 0 | ||||||
20132 | RNLXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.54 | 4.64 | 266 |
20133 | RNMC | 100 | 375.0000 | 0 | |||||
20134 | RNO | 500 | 8 1/4 | 6 | 9 | 0 | |||
20135 | RNOO | 0 | 0 | ||||||
20136 | RNRC | 300 | 13 1/2 | 13 1/2 | 14 | 0 | |||
20137 | RNREF | 100 | 30 1/2 | 30 7/8 | 30 7/8 | 30 1/2 | 30 1/2 | 30 7/8 | 1600 |
20138 | RNTK | 1500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 1500 |
20139 | RNTL | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
20140 | RNTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.90 | 3.41 | 918 |
20141 | RNY | 500 | 12 3/8 | 0 | |||||
20142 | RNYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.62 | 2.65 | 2956 |
20143 | RNpB | 100 | 25 7/8 | 25 1/2 | 26 | 0 | |||
20144 | RNpC | 500 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | |||
20145 | RNpDw | 0 | 0 | ||||||
20146 | RNpT | 500 | 26 | 25 7/8 | 26 1/4 | 0 | |||
20147 | ROAD | 0 | 0 | ||||||
20148 | ROADV | 20000 | 15 7/8 | 16 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 57800 |
20149 | ROAL | 1200 | 0.0010 | 0 | |||||
20150 | ROBC | 500 | 1 5/8 | 0 | |||||
20151 | ROBEU | 0 | 0 | ||||||
20152 | ROBN | 50000 | 28 5/16 | 29 1/4 | 29 1/4 | 28 1/4 | 28 1/4 | 29 1/4 | 80300 |
20153 | ROBO | 0 | 0 | ||||||
20154 | ROBOF | 1000 | 5/8 | 15/32 | 5/8 | 0 | |||
20155 | ROBV | 200 | 19 9/16 | 20 1/8 | 20 1/4 | 19 1/2 | 19 1/2 | 19 3/4 | 99300 |
20156 | ROC | 2000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 1/8 | 2000 |
20157 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | |||
20158 | ROCF | 3500 | 9 3/8 | 9 1/4 | 9 3/4 | 0 | |||
20159 | ROCH | 900 | 0.0500 | 0.0500 | 0.1000 | 0 | |||
20160 | ROCK | 300 | 12 1/8 | 12 1/8 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 2500 |
20161 | ROCM | 100 | 17 | 15 | 17 | 0 | |||
20162 | RODM | 0 | 0 | ||||||
20163 | RODMY | 0 | 0 | ||||||
20164 | ROFC | 0 | 0 | ||||||
20165 | ROG | 200 | 22 1/4 | 0 | |||||
20166 | ROGEL | 100 | 63.5000 | 0 | |||||
20167 | ROGEM | 100 | 53.4500 | 0 | |||||
20168 | ROGEO | 300 | 52.0000 | 0 | |||||
20169 | ROGEP | 100 | 97.7000 | 0 | |||||
20170 | ROGI | 0 | 0.0100 | 0.1000 | 0 | ||||
20171 | ROGO | 0 | 0 | ||||||
20172 | ROH | 100 | 64 1/2 | 65 5/8 | 66 3/8 | 0 | |||
20173 | ROHH | 0 | 0 | ||||||
20174 | ROHHY | 0 | 77.6250 | 78.2500 | 0 | ||||
20175 | ROIX | 200 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 10000 |
20176 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
20177 | ROIXY | 0 | 0 | ||||||
20178 | ROK | 300 | 52 3/4 | 52 1/4 | 52 5/8 | 0 | |||
20179 | ROKM | 0 | 0 | ||||||
20180 | ROKp | 0 | 989 7/8 | 999 1/8 | 0 | ||||
20181 | ROKpB | 400 | 375 | 365 | 425 | 0 | |||
20182 | ROL | 400 | 22 | 22 1/8 | 22 1/2 | 0 | |||
20183 | ROM | 100 | 18 1/4 | 17 5/8 | 18 3/8 | 0 | |||
20184 | ROMC | 600 | 23 | 23 | 23 | 23 | 23 | 23 1/2 | 600 |
20185 | ROMCF | 0 | 0 | ||||||
20186 | ROMT | 1500 | 6 1/8 | 5 3/4 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 56000 |
20187 | RON | 500 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 1000 | ||
20188 | RONC | 2000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 3/4 | 3000 | |
20189 | RONCP | 1300 | 2.6250 | 0 | |||||
20190 | RONE | 2500 | 1.3750 | 1.0000 | 1.6250 | 0 | |||
20191 | ROOF | 188 | 20 | 17 1/2 | 25 | 0 | |||
20192 | ROOFD | 1000 | 15 | 15 | 19 | 0 | |||
20193 | ROPC | 1500 | 2.1000 | 0 | |||||
20194 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | |||
20195 | ROPR | 1000 | 39 1/4 | 38 | 39 1/4 | 37 3/4 | 37 3/4 | 39 1/4 | 12100 |
20196 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | |||
20197 | ROR | 0 | 0 | ||||||
20198 | ROSE | 3000 | 24 | 23 5/8 | 24 1/4 | 23 5/8 | 24 | 24 1/4 | 135700 |
20199 | ROSS | 3000 | 3 1/16 | 2 15/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 50700 |
20200 | ROST | 5000 | 19 3/8 | 19 | 19 3/8 | 19 | 19 1/8 | 19 3/8 | 88900 |
20201 | ROSX | 700 | 0.1250 | 0 | |||||
20202 | ROTC | 1100 | 27 5/8 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 15300 |
20203 | ROTI | 0 | 0 | ||||||
20204 | ROTIW | 0 | 0 | ||||||
20205 | ROTO | 100 | 31 | 31 | 31 | 31 | 31 | 33 3/4 | 100 |
20206 | ROU | 100 | 24 1/2 | 24 1/4 | 25 | 0 | |||
20207 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | ||||
20208 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | |||
20209 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | |||
20210 | ROVC | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2200 | 5000 |
20211 | ROW | 1000 | 4 1/2 | 4 | 4 5/8 | 0 | |||
20212 | ROYL | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 7500 |
20213 | RP | 200 | 20 7/8 | 20 1/2 | 20 7/8 | 0 | |||
20214 | RPAP | 0 | 0 | ||||||
20215 | RPAPF | 1000 | 4 9/16 | 4 5/8 | 4 11/16 | 4 7/16 | 4 1/2 | 4 9/16 | 262900 |
20216 | RPATY | 0 | 23.1250 | 19.7500 | 20.1250 | 0 | |||
20217 | RPB | 2800 | 3/4 | 0 | |||||
20218 | RPBAX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
20219 | RPBL | 500 | 9.5000 | 0 | |||||
20220 | RPBS | 0 | 0 | ||||||
20221 | RPBT | 25000 | 3.0000 | 1.2500 | 3.0000 | 0 | |||
20222 | RPCL | 0 | 0 | ||||||
20223 | RPCLF | 100 | 1 3/4 | 1 3/4 | 1 7/8 | 0 | |||
20224 | RPCO | 0 | 0 | ||||||
20225 | RPCX | 200 | 21 1/8 | 18 3/4 | 21 1/8 | 18 11/16 | 20 1/4 | 20 3/4 | 332600 |
20226 | RPEAX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.44 | 0 |
20227 | RPETY | 0 | 0 | ||||||
20228 | RPFCX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 18.60 | 0 |
20229 | RPFEX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
20230 | RPFGX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.69 | 0 |
20231 | RPFRX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 17.13 | 0 |
20232 | RPGGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
20233 | RPGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.90 | 5.02 | 3680 |
20234 | RPHGF | 0 | 0 | ||||||
20235 | RPIA | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | |||
20236 | RPIBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
20237 | RPII | 7000 | 2 3/16 | 2 3/16 | 2 5/8 | 0 | |||
20238 | RPMGX | 0 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0 |
20239 | RPOA | 0 | 0 | ||||||
20240 | RPOL | 0 | 0 | ||||||
20241 | RPOLY | 0 | 0 | ||||||
20242 | RPON | 100 | 16.0000 | 0 | |||||
20243 | RPOW | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/4 | 56200 |
20244 | RPOWG | 24 | 42 3/8 | 42 3/8 | 43 1/8 | 0 | |||
20245 | RPOpA | 300 | 25 | 24 3/4 | 25 1/8 | 0 | |||
20246 | RPR | 100 | 51 1/2 | 50 5/8 | 51 1/4 | 0 | |||
20247 | RPRC | 0 | 0 | ||||||
20248 | RPRH | 0 | 0 | ||||||
20249 | RPRI | 0 | 0 | ||||||
20250 | RPS | 5000 | 4 3/4 | 4 3/8 | 5 | 0 | |||
20251 | RPSE | 8500 | 0.1562 | 0 | |||||
20252 | RPSGX | 0 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0 |
20253 | RPSIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
20254 | RPSY | 1200 | 0.0050 | 0 | |||||
20255 | RPTC | 700 | 29.0000 | 28.0000 | 29.5000 | 0 | |||
20256 | RPTG | 10000 | 0.0010 | 0 | |||||
20257 | RPX | 100 | 5 3/8 | 2 | 3 | 0 | |||
20258 | RR | 1000 | 1 3/4 | 0 | |||||
20259 | RRAC | 1000 | 5.0000 | 5.0000 | 5.1875 | 0 | |||
20260 | RRACU | 0 | 5.5000 | 6.5000 | 0 | ||||
20261 | RRACW | 800 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.6250 | 800 |
20262 | RRF | 500 | 5 1/2 | 0 | |||||
20263 | RRI | 0 | 0 | ||||||
20264 | RROYA | 1000 | 16.0000 | 15.0000 | 16.5000 | 0 | |||
20265 | RRR | 2800 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 2800 | ||
20266 | RRRw | 0 | 21 | 22 1/2 | 0 | ||||
20267 | RRS | 0 | 322.74 | 0 | |||||
20268 | RRVG | 500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.1250 | 1000 |
20269 | RS | 1000 | 18 1/2 | 19 1/4 | 20 1/8 | 0 | |||
20270 | RSC | 100 | 17 3/8 | 14 3/8 | 14 3/4 | 0 | |||
20271 | RSCOX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 |
20272 | RSCR | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 800 |
20273 | RSCT | 0 | 0 | ||||||
20274 | RSDCX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
20275 | RSDIX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.65 | 0 |
20276 | RSDL | 0 | 0 | ||||||
20277 | RSE | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 | 300 |
20278 | RSED | 0 | 0 | ||||||
20279 | RSEGX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
20280 | RSEpA | 100 | 51 | 51 | 51 | 51 | 50 7/8 | 51 3/8 | 100 |
20281 | RSEpZ | 200 | 24 7/8 | 25 | 25 | 24 7/8 | 6400 | ||
20282 | RSFC | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 9/16 | 5 1/2 | 5 3/4 | 15300 |
20283 | RSFCO | 900 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 12 1/4 | 2100 |
20284 | RSFCP | 500 | 14 | 14 | 14 3/8 | 0 | |||
20285 | RSGI | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 | 100 |
20286 | RSGIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
20287 | RSGVX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
20288 | RSGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.13 | 5.26 | 4354 |
20289 | RSI | 0 | 207.55 | 0 | |||||
20290 | RSIAX | 0 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0 |
20291 | RSIBX | 0 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0 |
20292 | RSICX | 0 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0 |
20293 | RSID | 10000 | 0.1000 | 0.0700 | 0.1000 | 0 | |||
20294 | RSIEX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.82 | 0 |
20295 | RSIFX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
20296 | RSIGX | 0 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0 |
20297 | RSIH | 1700 | 0.0700 | 0.0600 | 0.1500 | 0 | |||
20298 | RSIIF | 0 | 0 | ||||||
20299 | RSIS | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1000 |
20300 | RSISX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 |
20301 | RSIVX | 0 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0 |
20302 | RSMCX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
20303 | RSMI | 1500 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 2.5000 | 2.5625 | 1500 |
20304 | RSMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.19 | 5.32 | 7277 |
20305 | RSND | 700 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 21100 |
20306 | RSP | 100 | 24 1/2 | 23 3/4 | 24 1/2 | 0 | |||
20307 | RSPw | 0 | 0 | ||||||
20308 | RSR | 200 | 14 3/8 | 0 | |||||
20309 | RSRV | 2000 | 24.2500 | 0 | |||||
20310 | RSSLY | 0 | 0 | ||||||
20311 | RST | 0 | 0 | ||||||
20312 | RSTAF | 1000 | 1 | 9/16 | 1 5/16 | 0 | |||
20313 | RSTEX | 0 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0 |
20314 | RSTO | 10000 | 2 5/64 | 2 5/16 | 2 5/16 | 2 5/64 | 2 1/16 | 2 3/16 | 45500 |
20315 | RSTOW | 7300 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 7300 |
20316 | RSTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.02 | 3.07 | 3158 |
20317 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
20318 | RSVPX | 0 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0 |
20319 | RSWSY | 0 | 0 | ||||||
20320 | RSXIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
20321 | RSXLX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
20322 | RSYS | 200 | 12 | 11 1/4 | 12 | 0 | |||
20323 | RTAWX | 0 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 34.14 | 0 |
20324 | RTBCX | 0 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 34.31 | 0 |
20325 | RTCC | 17 | 1.5008 | 0 | |||||
20326 | RTEC | 1100 | 8 15/32 | 7 | 9 1/4 | 7 | 8 1/4 | 9 1/4 | 195200 |
20327 | RTEL | 500 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 3/4 | 4900 |
20328 | RTETX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
20329 | RTEX | 200 | 20 7/8 | 20 3/4 | 21 | 20 1/2 | 20 1/2 | 20 7/8 | 11400 |
20330 | RTEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.52 | 2.55 | 1702 |
20331 | RTFDX | 0 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0 |
20332 | RTFTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
20333 | RTFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.91 | 2.95 | 22938 |
20334 | RTGSX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.91 | 0 |
20335 | RTI | 1000 | 9 1/8 | 8 1/4 | 8 3/8 | 0 | |||
20336 | RTIC | 1000 | 2 3/8 | 2 1/4 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 31400 |
20337 | RTII | 4800 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/16 | 4800 |
20338 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | |||
20339 | RTL | 0 | 209.24 | 210.39 | 211.04 | 209.20 | 0 | ||
20340 | RTMCX | 0 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 33.25 | 0 |
20341 | RTMF | 100 | 0.2187 | 0.2187 | 0.3600 | 0 | |||
20342 | RTMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.83 | 4.95 | 1173 |
20343 | RTN | 100 | 46 1/2 | 46 3/8 | 46 1/2 | 46 3/8 | 46 | 46 1/2 | 300 |
20344 | RTNM | 0 | 0 | ||||||
20345 | RTNR | 0 | 0 | ||||||
20346 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | ||||
20347 | RTOKY | 0 | 0 | ||||||
20348 | RTRS | 0 | 0 | ||||||
20349 | RTRSY | 200 | 55 3/8 | 55 1/8 | 55 1/2 | 55 1/8 | 55 3/8 | 55 1/2 | 44400 |
20350 | RTSE | 0 | 0 | ||||||
20351 | RTST | 3000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 14300 |
20352 | RTT | 0 | 3 3/4 | 4 1/2 | 0 | ||||
20353 | RTTL | 1000 | 4 1/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 5800 |
20354 | RTTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.30 | 5.44 | 5715 |
20355 | RTWI | 1000 | 27 | 25 3/4 | 27 | 25 | 25 | 27 | 11600 |
20356 | RTWO | 10000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
20357 | RTZ | 400 | 55 1/2 | 54 5/8 | 55 1/8 | 0 | |||
20358 | RTZA | 0 | 0 | ||||||
20359 | RUA | 0 | 341.90 | 340.20 | 342.05 | 340.20 | 0 | ||
20360 | RUBB | 1000 | 3 31/32 | 3 31/32 | 3 31/32 | 3 31/32 | 3 3/4 | 3 31/32 | 1900 |
20361 | RUDY | 100 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.5000 | 800 |
20362 | RUI | 0 | 319.81 | 318.24 | 320.01 | 318.22 | 0 | ||
20363 | RUK | 200 | 31 1/2 | 29 7/8 | 32 1/8 | 0 | |||
20364 | RULE | 9700 | 15 | 15 | 15 3/8 | 0 | |||
20365 | RUMC | 1000 | 0.0150 | 0 | |||||
20366 | RUMXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.94 | 5.06 | 229 |
20367 | RUN | 1100 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | |||
20368 | RUNR | 2000 | 4 3/4 | 4 5/8 | 5 | 0 | |||
20369 | RUOK | 2600 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/8 | 29000 |
20370 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
20371 | RUOKU | 1000 | 5/8 | 0 | |||||
20372 | RUOKW | 8000 | 3/16 | 3/16 | 9/32 | 0 | |||
20373 | RUOKZ | 8500 | 3/32 | 3/32 | 3/16 | 0 | |||
20374 | RURL | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/8 | 22 | 22 1/2 | 57300 |
20375 | RUS | 100 | 13 3/8 | 12 3/4 | 13 1/8 | 0 | |||
20376 | RUS.A | 0 | 0 | ||||||
20377 | RUS.B | 0 | 0 | ||||||
20378 | RUSA | 0 | 0 | ||||||
20379 | RUSAF | 1000 | 2 43/64 | 2 1/2 | 3 | 0 | |||
20380 | RUSC | 10500 | 0.0010 | 0 | |||||
20381 | RUSI | 0 | 0 | ||||||
20382 | RUSIA | 0 | 0 | ||||||
20383 | RUSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.89 | 4.95 | 11218 |
20384 | RUT | 0 | 304.63 | 302.91 | 304.64 | 302.91 | 0 | ||
20385 | RUTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.58 | 4.68 | 1163 |
20386 | RUV | 0 | 309.60 | 0 | |||||
20387 | RVALX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
20388 | RVCEX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 |
20389 | RVCFX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.57 | 0 |
20390 | RVCGX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.12 | 0 |
20391 | RVCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.52 | 4.62 | 1514 |
20392 | RVEE | 1400 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 2200 |
20393 | RVFD | 2000 | 13 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 8500 |
20394 | RVGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.03 | 5.16 | 1533 |
20395 | RVHC | 1200 | 8.3125 | 8.0000 | 8.7500 | 0 | |||
20396 | RVMP | 700 | 1.0000 | 0 | |||||
20397 | RVR | 100 | 5 5/8 | 0 | |||||
20398 | RVSB | 800 | 16 1/4 | 16 1/4 | 16 1/4 | 18 | 800 | ||
20399 | RVT | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 3/8 | 100 |
20400 | RVTL | 500 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 25.2500 | 25.7500 | 500 |
20401 | RVTNX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.09 | 0 |
20402 | RVW | 100 | 19 3/8 | 19 1/4 | 19 5/8 | 0 | |||
20403 | RWAGY | 0 | 0 | ||||||
20404 | RWAY | 600 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 5500 |
20405 | RWCI | 100 | 7.7500 | 0 | |||||
20406 | RWEO | 0 | 0 | ||||||
20407 | RWEOY | 0 | 0 | ||||||
20408 | RWIN | 500 | 30 7/8 | 31 1/4 | 31 1/4 | 30 5/8 | 30 5/8 | 30 7/8 | 129600 |
20409 | RWMC | 300 | 1.0625 | 0.8750 | 1.1250 | 0 | |||
20410 | RWPI | 500 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
20411 | RWTI | 2000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 1/4 | 20 5/8 | 24000 |
20412 | RWTIW | 5000 | 5 7/8 | 5 1/8 | 6 1/8 | 0 | |||
20413 | RXL | 500 | 13 | 12 3/4 | 13 | 12 3/4 | 12 5/8 | 13 1/8 | 1200 |
20414 | RXM | 200 | 5/8 | 0 | |||||
20415 | RXMG | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | |||
20416 | RXN | 200 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | |||
20417 | RXNM | 0 | 0 | ||||||
20418 | RXR | 200 | 27 3/4 | 27 1/2 | 27 7/8 | 0 | |||
20419 | RXRA | 0 | 0 | ||||||
20420 | RXSD | 100000 | 19 | 19 1/2 | 19 1/2 | 18 7/8 | 18 7/8 | 19 3/8 | 565600 |
20421 | RXT | 0 | 40 7/8 | 41 1/2 | 0 | ||||
20422 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | |||
20423 | RXTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.28 | 3.34 | 2121 |
20424 | RY | 100 | 23 | 0 | |||||
20425 | RYAN | 200 | 7 1/16 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 28800 |
20426 | RYC | 100 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/4 | 53 1/4 | 100 |
20427 | RYCEY | 0 | 0 | ||||||
20428 | RYEE | 17000 | 0.0050 | 0.0075 | 0.0175 | 0 | |||
20429 | RYEQX | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0 |
20430 | RYFC | 0 | 0 | ||||||
20431 | RYFL | 1000 | 29/32 | 13/16 | 29/32 | 13/16 | 13/16 | 29/32 | 1200 |
20432 | RYGBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
20433 | RYJUX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
20434 | RYK | 500 | 16 5/8 | 15 7/8 | 16 3/4 | 0 | |||
20435 | RYKA | 4000 | 0.3125 | 0.3125 | 0.3125 | 0.2800 | 0.2800 | 0.3125 | 10900 |
20436 | RYL | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 100 |
20437 | RYMXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.46 | 4.45 | 1922 |
20438 | RYN | 100 | 34 1/2 | 34 1/4 | 34 3/4 | 0 | |||
20439 | RYN.V | 0 | 0 | ||||||
20440 | RYNVX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
20441 | RYO | 1100 | 4 9/16 | 4 5/8 | 4 5/8 | 4 1/2 | 4 3/8 | 4 9/16 | 19100 |
20442 | RYOCX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 |
20443 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | |||
20444 | RYOTX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
20445 | RYPMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
20446 | RYPRX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0 |
20447 | RYR | 300 | 1 1/4 | 1 | 1 3/8 | 0 | |||
20448 | RYTK | 0 | 0 | ||||||
20449 | RYURX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 |
20450 | RYVFX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
20451 | S | 100 | 42 1/2 | 42 1/2 | 42 5/8 | 41 1/4 | 41 7/8 | 42 1/2 | 19600 |
20452 | S.AGA | 0 | 0 | ||||||
20453 | S.AKT | 0 | 0 | ||||||
20454 | S.ASG | 0 | 0 | ||||||
20455 | S.AST | 0 | 0 | ||||||
20456 | S.ATC | 0 | 0 | ||||||
20457 | S.ATL | 0 | 0 | ||||||
20458 | S.AVT | 0 | 0 | ||||||
20459 | S.CAT | 0 | 0 | ||||||
20460 | S.CIC | 0 | 0 | ||||||
20461 | S.ESL | 0 | 0 | ||||||
20462 | S.EUG | 0 | 0 | ||||||
20463 | S.FER | 0 | 0 | ||||||
20464 | S.FOH | 0 | 0 | ||||||
20465 | S.IKA | 0 | 0 | ||||||
20466 | S.INC | 0 | 0 | ||||||
20467 | S.INV | 0 | 0 | ||||||
20468 | S.MOD | 0 | 0 | ||||||
20469 | S.MTP | 0 | 0 | ||||||
20470 | S.NBK | 0 | 0 | ||||||
20471 | S.NOR | 0 | 0 | ||||||
20472 | S.OKP | 0 | 0 | ||||||
20473 | S.OMG | 0 | 0 | ||||||
20474 | S.PER | 0 | 0 | ||||||
20475 | S.PRC | 0 | 0 | ||||||
20476 | S.PRV | 0 | 0 | ||||||
20477 | S.RAT | 0 | 0 | ||||||
20478 | S.SAA | 0 | 0 | ||||||
20479 | S.SCA | 0 | 0 | ||||||
20480 | S.SEB | 0 | 0 | ||||||
20481 | S.SGI | 0 | 0 | ||||||
20482 | S.SHB | 0 | 0 | ||||||
20483 | S.SKA | 0 | 0 | ||||||
20484 | S.STE | 0 | 0 | ||||||
20485 | S.STO | 0 | 0 | ||||||
20486 | S.SVD | 0 | 0 | ||||||
20487 | S.SWB | 0 | 0 | ||||||
20488 | S.THI | 0 | 0 | ||||||
20489 | S.TID | 0 | 0 | ||||||
20490 | S.TLA | 0 | 0 | ||||||
20491 | S.TRG | 0 | 0 | ||||||
20492 | S.TRL | 0 | 0 | ||||||
20493 | SA | 1000 | 2 5/8 | 0 | |||||
20494 | SAB | 3000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 5500 | ||
20495 | SABB | 100 | 29.8750 | 29.6250 | 29.8750 | 29.6250 | 29.6250 | 29.8750 | 2000 |
20496 | SABC | 200 | 13 | 14 | 14 | 13 | 13 | 14 | 600 |
20497 | SABH | 300 | 18.5000 | 0 | |||||
20498 | SAC | 0 | 0 | ||||||
20499 | SACE | 1000 | 15.7500 | 15.7500 | 16.2500 | 0 | |||
20500 | SACPX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 |
20501 | SACp | 200 | 34 51/64 | 0 | |||||
20502 | SADL | 100 | 7 1/2 | 6 1/2 | 7 1/2 | 0 | |||
20503 | SAF | 1400 | 13 5/8 | 16 1/8 | 16 5/8 | 0 | |||
20504 | SAFC | 600 | 34 | 33 7/8 | 34 1/8 | 33 1/2 | 33 7/8 | 34 | 90200 |
20505 | SAFE | 1000 | 14 1/4 | 15 1/4 | 15 1/4 | 14 1/4 | 14 1/4 | 15 | 7100 |
20506 | SAFEX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
20507 | SAFF | 200 | 19.1250 | 0 | |||||
20508 | SAFGX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 |
20509 | SAFHX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 |
20510 | SAFIX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 |
20511 | SAFM | 200 | 10 7/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 5/8 | 11 | 1700 |
20512 | SAFQX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
20513 | SAFR | 1000 | 1.5000 | 0 | |||||
20514 | SAFT | 200 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 400 |
20515 | SAFXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.86 | 4.97 | 1959 |
20516 | SAGBX | 0 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0 |
20517 | SAGC | 2600 | 4 1/4 | 3 7/8 | 4 1/2 | 3 7/8 | 4 1/4 | 4 1/2 | 22000 |
20518 | SAGCW | 1500 | 3/8 | 5/16 | 1/2 | 0 | |||
20519 | SAGCX | 0 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0 |
20520 | SAGE | 1000 | 7 1/4 | 7 3/8 | 7 5/8 | 7 | 7 1/4 | 7 5/8 | 38500 |
20521 | SAGG | 1700 | 8.5000 | 9.2500 | 9.2500 | 8.2500 | 8.2500 | 9.2500 | 3800 |
20522 | SAGR | 0 | 0 | ||||||
20523 | SAGTX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
20524 | SAGWX | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.51 | 0 |
20525 | SAHYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 |
20526 | SAI | 600 | 46 | 46 1/4 | 46 5/8 | 0 | |||
20527 | SAIFX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 |
20528 | SAII | 3800 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.7500 | 0.8750 | 3800 |
20529 | SAIL | 500 | 21 1/4 | 20 3/4 | 21 1/2 | 0 | |||
20530 | SAIpB | 100 | 26 1/2 | 0 | |||||
20531 | SAIpD | 13500 | 44 7/8 | 0 | |||||
20532 | SAIpE | 200 | 69 | 0 | |||||
20533 | SAIpT | 200 | 27 1/4 | 0 | |||||
20534 | SAIpTw | 0 | 0 | ||||||
20535 | SAIpV | 1500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2900 | ||
20536 | SAJ | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 100 | ||
20537 | SAKE | 2000 | 0.0010 | 0 | |||||
20538 | SAL | 1300 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 | 4600 |
20539 | SALD | 800 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 42900 |
20540 | SALT | 300 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 4300 |
20541 | SALV | 1000 | 9/16 | 5/8 | 5/8 | 9/16 | 17/32 | 19/32 | 66700 |
20542 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | |||
20543 | SALVW | 5500 | 1/8 | 1/8 | 5/16 | 0 | |||
20544 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | |||
20545 | SAM | 100 | 23 5/8 | 23 5/8 | 24 1/8 | 0 | |||
20546 | SAMC | 1500 | 10 | 9 5/8 | 10 1/8 | 9 5/8 | 10 | 10 1/8 | 12300 |
20547 | SAMD | 0 | 0 | ||||||
20548 | SAMI | 24500 | 0.0001 | 0 | |||||
20549 | SAML | 800 | 15/16 | 15/16 | 1 | 15/16 | 7/8 | 1 | 16800 |
20550 | SAMRX | 0 | 0.76 | 0.76 | 0.76 | 0 | |||
20551 | SAMS | 0 | 0 | ||||||
20552 | SAMUX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
20553 | SAND | 100 | 2 1/4 | 2 1/4 | 3 1/4 | 0 | |||
20554 | SANG | 2000 | 12 1/8 | 12 1/4 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 172700 |
20555 | SANM | 700 | 49 1/4 | 47 | 49 1/2 | 46 1/2 | 48 1/2 | 49 1/4 | 153400 |
20556 | SANO | 100 | 11 3/4 | 11 1/2 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 3300 |
20557 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | |||
20558 | SANT | 400 | 2.0000 | 0 | |||||
20559 | SANXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.32 | 5.46 | 4709 |
20560 | SANY | 0 | 0 | ||||||
20561 | SANYY | 100 | 31 1/2 | 30 1/2 | 30 7/8 | 0 | |||
20562 | SAOPX | 0 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0 |
20563 | SAPBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
20564 | SAPH | 0 | 0 | ||||||
20565 | SAPHY | 0 | 0 | ||||||
20566 | SAPSX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 |
20567 | SAR | 200 | 12 1/2 | 12 1/4 | 12 3/4 | 0 | |||
20568 | SARH | 1500 | 0.2500 | 0.2500 | 0.5000 | 2500 | |||
20569 | SARN | 10000 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
20570 | SAS | 200 | 15 5/8 | 12 | 24 | 0 | |||
20571 | SASO | 0 | 0 | ||||||
20572 | SASOY | 200 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 8 15/16 | 300 |
20573 | SASPX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
20574 | SASR | 500 | 35.7500 | 0 | |||||
20575 | SASSX | 0 | 0.62 | 0.62 | 0.62 | 0 | |||
20576 | SATC | 900 | 9 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/2 | 4600 |
20577 | SATH | 900 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 5/8 | 3 1/8 | 1900 |
20578 | SATI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
20579 | SAV | 0 | 614.03 | 0 | |||||
20580 | SAVB | 200 | 19 | 19 | 21 | 0 | |||
20581 | SAVL | 0 | 0 | ||||||
20582 | SAVLY | 5000 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 7800 |
20583 | SAVO | 10000 | 15 1/16 | 15 1/16 | 15 1/16 | 15 1/16 | 14 3/4 | 15 1/2 | 10000 |
20584 | SAVpB | 200 | 24 3/4 | 0 | |||||
20585 | SAYT | 4400 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 14500 |
20586 | SAZBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
20587 | SAZZ | 10000 | 0.1000 | 0.0550 | 0.1000 | 0.0550 | 0.0550 | 0.1000 | 13000 |
20588 | SB | 200 | 35 1/4 | 35 3/8 | 35 3/4 | 0 | |||
20589 | SBA | 1000 | 22 3/4 | 23 | 23 | 22 3/4 | 23 | 23 1/2 | 1200 |
20590 | SBAAX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.46 | 0 |
20591 | SBABX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
20592 | SBALX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.81 | 0 |
20593 | SBAM | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.6875 | 2400 |
20594 | SBATX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
20595 | SBAY | 0 | 0 | ||||||
20596 | SBBNX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.60 | 0 |
20597 | SBC | 100 | 55 1/4 | 55 3/8 | 55 3/8 | 55 1/4 | 55 | 55 5/8 | 200 |
20598 | SBCF | 300 | 30.5000 | 0 | |||||
20599 | SBCFA | 700 | 21 3/8 | 21 | 21 3/4 | 0 | |||
20600 | SBCGX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.18 | 0 |
20601 | SBCI | 0 | 0 | ||||||
20602 | SBCIX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.05 | 0 |
20603 | SBCN | 1000 | 17 5/8 | 17 1/2 | 17 5/8 | 17 1/2 | 17 1/2 | 18 1/2 | 2100 |
20604 | SBCO | 100 | 205 | 200 | 250 | 0 | |||
20605 | SBCP | 4000 | 34.2500 | 0 | |||||
20606 | SBCT | 0 | 0 | ||||||
20607 | SBCTX | 0 | 12.75 | 12.75 | 13.38 | 0 | |||
20608 | SBCXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.12 | 5.25 | 242267 |
20609 | SBDFX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.64 | 0 |
20610 | SBE | 300 | 53 3/8 | 53 3/8 | 53 3/8 | 53 3/8 | 53 | 53 3/8 | 300 |
20611 | SBEAX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.18 | 0 |
20612 | SBEBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 |
20613 | SBEI | 2000 | 12 | 12 | 12 | 12 | 11 3/4 | 12 3/4 | 2000 |
20614 | SBEP | 0 | 0 | ||||||
20615 | SBET | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 0.8750 | 1000 |
20616 | SBF | 500 | 13 3/4 | 13 1/2 | 14 1/8 | 0 | |||
20617 | SBFC | 0 | 0 | ||||||
20618 | SBFCX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 |
20619 | SBFFX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
20620 | SBFL | 3500 | 16 1/4 | 16 1/4 | 17 1/8 | 0 | |||
20621 | SBFLX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.05 | 0 |
20622 | SBFXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.84 | 4.96 | 290 |
20623 | SBG | 100 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 2600 |
20624 | SBGA | 500 | 10.2500 | 0 | |||||
20625 | SBGBX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
20626 | SBGCX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
20627 | SBGI | 200 | 18 7/8 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 45300 |
20628 | SBGIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.23 | 0 |
20629 | SBGLX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.16 | 0 |
20630 | SBGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.86 | 4.98 | 1182 |
20631 | SBH | 100 | 53 1/2 | 53 | 53 1/2 | 0 | |||
20632 | SBHA | 0 | 0 | ||||||
20633 | SBHC | 500 | 8.1250 | 0 | |||||
20634 | SBHI | 0 | 0 | ||||||
20635 | SBHO | 0 | 0 | ||||||
20636 | SBHP | 0 | 0 | ||||||
20637 | SBHYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
20638 | SBI | 2500 | 10 3/16 | 10 1/8 | 10 3/16 | 10 1/8 | 10 | 10 1/4 | 6500 |
20639 | SBIA | 2000 | 2.5625 | 2.7500 | 2.7500 | 2.5000 | 2.4375 | 2.5625 | 31600 |
20640 | SBIB | 400 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 4600 |
20641 | SBIBX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 |
20642 | SBICX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
20643 | SBID | 5000 | 0.5000 | 0.4062 | 0.5625 | 600 | |||
20644 | SBIDX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.21 | 0 |
20645 | SBIEX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 18.31 | 0 |
20646 | SBIG | 0 | 0 | ||||||
20647 | SBIGE | 1000 | 2 | 1 15/16 | 2 | 1 11/16 | 1 11/16 | 2 | 16600 |
20648 | SBIK | 200 | 7.0000 | 6.0000 | 8.0000 | 0 | |||
20649 | SBIO | 1000 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 1/2 | 2 7/8 | 3000 |
20650 | SBIT | 6000 | 16 3/8 | 16 1/4 | 17 | 0 | |||
20651 | SBK/WD | 0 | 0 | ||||||
20652 | SBKI | 8334 | 6.0000 | 0 | |||||
20653 | SBL | 200 | 36 7/8 | 35 1/8 | 35 3/8 | 0 | |||
20654 | SBLCX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0 |
20655 | SBLG | 0 | 0 | ||||||
20656 | SBLGF | 0 | 0 | ||||||
20657 | SBLI | 400 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 5/8 | 2 3/4 | 100600 |
20658 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | |||
20659 | SBLTX | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.84 | 0 |
20660 | SBM | 500 | 5 3/8 | 0 | |||||
20661 | SBMBX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
20662 | SBMCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
20663 | SBMGX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.47 | 0 |
20664 | SBMIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.95 | 0 |
20665 | SBN | 1200 | 2 15/16 | 2 3/8 | 2 7/8 | 0 | |||
20666 | SBNE | 0 | 0 | ||||||
20667 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | |||
20668 | SBNK | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 1300 |
20669 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | |||
20670 | SBNRX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.81 | 0 |
20671 | SBNXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.19 | 3.24 | 2208 |
20672 | SBNYX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.02 | 0 |
20673 | SBO | 100 | 22 3/4 | 25 | 25 | 22 1/2 | 22 1/2 | 22 7/8 | 2700 |
20674 | SBOAX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.53 | 0 |
20675 | SBOBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
20676 | SBON | 200 | 0.1500 | 0.1500 | 0.1700 | 0 | |||
20677 | SBOS | 300 | 39 3/4 | 40 1/2 | 40 1/2 | 39 3/4 | 39 3/4 | 40 1/2 | 2000 |
20678 | SBP | 5000 | 11/16 | 0 | |||||
20679 | SBR | 100 | 8 | 8 5/8 | 9 | 0 | |||
20680 | SBRD | 200 | 5 | 5 | 6 1/4 | 0 | |||
20681 | SBRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.02 | 5.15 | 12348 |
20682 | SBS | 100 | 26 5/8 | 20 3/4 | 21 5/8 | 0 | |||
20683 | SBSE | 800 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 7/8 | 2800 |
20684 | SBSH | 0 | 0 | ||||||
20685 | SBSHX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
20686 | SBSTX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 |
20687 | SBT | 700 | 14 1/8 | 14 1/8 | 14 3/8 | 0 | |||
20688 | SBTC | 0 | 0 | ||||||
20689 | SBTL | 0 | 0 | ||||||
20690 | SBTV | 0 | 0 | ||||||
20691 | SBTVF | 1100 | 23 1/8 | 23 | 23 1/8 | 22 3/4 | 22 3/4 | 23 3/8 | 2600 |
20692 | SBTVG | 20 | 105 1/4 | 104 1/4 | 105 1/4 | 0 | |||
20693 | SBTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.08 | 5.21 | 1299 |
20694 | SBUF | 3000 | 13/32 | 1/2 | 9/16 | 13/32 | 7/16 | 9/16 | 76100 |
20695 | SBUFW | 11000 | 1/16 | 1/32 | 1/16 | 0 | |||
20696 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | |||
20697 | SBUX | 500 | 17 1/2 | 17 3/8 | 17 5/8 | 17 1/8 | 17 3/8 | 17 5/8 | 415600 |
20698 | SBUXG | 10 | 116 1/2 | 119 | 120 | 0 | |||
20699 | SBUXH | 10 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 97 3/4 | 98 1/2 | 10 |
20700 | SBW | 1000 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 3/8 | 1500 |
20701 | SBWA | 0 | 0 | ||||||
20702 | SBWIX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 |
20703 | SBWR | 0 | 0 | ||||||
20704 | SBWRY | 0 | 36.5000 | 36.6250 | 0 | ||||
20705 | SBYT | 100 | 5 1/2 | 5 7/8 | 6 | 5 3/8 | 5 3/8 | 5 1/2 | 149400 |
20706 | SBpC | 200 | 25 1/2 | 0 | |||||
20707 | SBpD | 200 | 25 1/8 | 0 | |||||
20708 | SC | 200 | 80 3/4 | 79 1/4 | 80 | 0 | |||
20709 | SCA | 200 | 35 1/2 | 34 7/8 | 35 1/2 | 34 7/8 | 35 3/8 | 35 3/4 | 400 |
20710 | SCABX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
20711 | SCAL | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 300 |
20712 | SCAN | 1000 | 3 | 2 15/16 | 3 | 2 15/16 | 2 7/8 | 3 1/16 | 6100 |
20713 | SCAS | 1200 | 0.2812 | 0.2812 | 0.3437 | 0 | |||
20714 | SCAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.91 | 2.96 | 673 |
20715 | SCBAX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
20716 | SCBI | 0 | 0 | ||||||
20717 | SCBT | 1000 | 7.7500 | 0 | |||||
20718 | SCC | 400 | 3/16 | 3/16 | 7/32 | 0 | |||
20719 | SCCB | 7000 | 17 9/16 | 17 1/4 | 20 | 0 | |||
20720 | SCCN | 1000 | 0.0050 | 0 | |||||
20721 | SCD | 0 | 0 | ||||||
20722 | SCD.A | 0 | 0 | ||||||
20723 | SCDC | 0 | 0 | ||||||
20724 | SCDGX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 |
20725 | SCDO | 100 | 12.1250 | 0 | |||||
20726 | SCDUX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0 |
20727 | SCDVX | 0 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0 |
20728 | SCDXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.86 | 3.93 | 148 |
20729 | SCE/A | 0 | 0 | ||||||
20730 | SCE/Q | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | ||
20731 | SCEGM | 200 | 102.0000 | 0 | |||||
20732 | SCEGP | 100 | 49.5000 | 0 | |||||
20733 | SCEIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
20734 | SCEMX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
20735 | SCEP | 500 | 1.7500 | 1.7500 | 1.9375 | 0 | |||
20736 | SCET | 0 | 0 | ||||||
20737 | SCEpB | 3000 | 14 7/8 | 0 | |||||
20738 | SCEpC | 6000 | 15 1/8 | 0 | |||||
20739 | SCEpD | 100 | 15 1/2 | 0 | |||||
20740 | SCEpE | 300 | 17 | 0 | |||||
20741 | SCEpG | 2500 | 20 3/4 | 0 | |||||
20742 | SCEpP | 200 | 24 7/8 | 0 | |||||
20743 | SCF | 400 | 2 1/8 | 0 | |||||
20744 | SCFAX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.54 | 0 |
20745 | SCFBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
20746 | SCFCX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
20747 | SCFDX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
20748 | SCFIX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.24 | 0 |
20749 | SCFM | 6000 | 2 13/16 | 2 3/4 | 2 15/16 | 0 | |||
20750 | SCFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.72 | 4.83 | 493 |
20751 | SCG | 100 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/2 | 27 1/2 | 27 7/8 | 700 |
20752 | SCGAX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9.11 | 0 |
20753 | SCGBX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
20754 | SCGDX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 |
20755 | SCGEX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 |
20756 | SCGN | 0 | 0 | ||||||
20757 | SCGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.85 | 4.97 | 3867 |
20758 | SCH | 200 | 19 | 19 1/8 | 19 3/8 | 18 7/8 | 18 1/2 | 19 1/4 | 6400 |
20759 | SCHI | 0 | 0 | ||||||
20760 | SCHL | 2000 | 66 1/2 | 66 1/2 | 67 1/4 | 65 3/4 | 66 1/2 | 67 1/4 | 36000 |
20761 | SCHN | 200 | 30 3/8 | 31 | 31 | 30 1/4 | 30 1/4 | 30 3/4 | 12800 |
20762 | SCHP | 0 | 0 | ||||||
20763 | SCHPY | 0 | 0 | ||||||
20764 | SCHR | 100 | 2 5/8 | 2 5/8 | 3 3/4 | 0 | |||
20765 | SCHT | 0 | 0 | ||||||
20766 | SCHVX | 0 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0 |
20767 | SCHYX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.85 | 0 |
20768 | SCI/WS | 100 | 1/2 | 1/4 | 5/8 | 0 | |||
20769 | SCIBX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
20770 | SCIEX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 |
20771 | SCII | 3200 | 0.0100 | 0.0100 | 0.2500 | 0 | |||
20772 | SCINX | 0 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0 |
20773 | SCIO | 1000 | 4 1/4 | 4 1/16 | 4 5/16 | 4 1/16 | 4 1/4 | 4 5/16 | 190200 |
20774 | SCIOZ | 2000 | 5/8 | 9/16 | 5/8 | 0 | |||
20775 | SCIS | 1000 | 28 1/8 | 27 3/4 | 29 3/8 | 27 5/8 | 28 1/8 | 28 1/4 | 513800 |
20776 | SCIX | 0 | 0 | ||||||
20777 | SCIXF | 500 | 14 1/4 | 13 5/8 | 14 1/4 | 13 5/8 | 14 | 14 1/4 | 183500 |
20778 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | |||
20779 | SCK | 500 | 6 | 0 | |||||
20780 | SCKT | 2000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 2000 |
20781 | SCKTW | 5500 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | |||
20782 | SCL | 200 | 16 3/4 | 0 | |||||
20783 | SCL.B | 0 | 0 | ||||||
20784 | SCLN | 1000 | 6 1/2 | 5 7/8 | 6 3/4 | 5 3/4 | 6 1/2 | 6 5/8 | 389100 |
20785 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | |||
20786 | SCLTX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
20787 | SCM | 700 | 7 1/2 | 6 1/2 | 7 1/2 | 0 | |||
20788 | SCMAX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 |
20789 | SCMBX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
20790 | SCMC | 0 | 0 | ||||||
20791 | SCMI | 1000 | 16.5000 | 16.5000 | 16.5000 | 16.0000 | 16.0000 | 16.5000 | 2600 |
20792 | SCMS | 7000 | 0.2700 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2700 | 83500 |
20793 | SCMTX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
20794 | SCMU | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
20795 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | ||||
20796 | SCMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.86 | 4.98 | 1849 |
20797 | SCN | 400 | 17 1/8 | 16 1/2 | 17 | 0 | |||
20798 | SCND | 2500 | 1.3125 | 1.2500 | 1.3125 | 1.2500 | 1.2500 | 1.5000 | 3500 |
20799 | SCNG | 2000 | 3 | 3 1/8 | 3 3/16 | 2 15/16 | 2 15/16 | 3 1/32 | 46700 |
20800 | SCNIQ | 0 | 0 | ||||||
20801 | SCNXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.99 | 3.03 | 554 |
20802 | SCNpA | 1000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1000 | ||
20803 | SCO | 5000 | 3/16 | 5/32 | 3/16 | 0 | |||
20804 | SCOBX | 0 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0 |
20805 | SCOC | 5000 | 5 7/8 | 6 1/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 | 171400 |
20806 | SCOEX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.79 | 0 |
20807 | SCOHX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 |
20808 | SCOM | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | |||
20809 | SCOMC | 200 | 6 11/16 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 6 3/4 | 400 |
20810 | SCON | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/4 | 1100 |
20811 | SCOP | 300 | 21 1/4 | 20 3/4 | 21 1/4 | 20 1/2 | 20 3/4 | 21 1/4 | 4200 |
20812 | SCOPX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
20813 | SCOR | 100 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 2100 |
20814 | SCOT | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 13 3/4 | 14 3/4 | 200 |
20815 | SCP | 2400 | 24 7/16 | 0 | |||||
20816 | SCPAX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 |
20817 | SCPI | 6200 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
20818 | SCPP | 600 | 15.3750 | 14.7500 | 15.7500 | 0 | |||
20819 | SCPS | 2000 | 0.0100 | 0 | |||||
20820 | SCPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.09 | 5.22 | 4160 |
20821 | SCQGX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
20822 | SCR | 0 | 0 | ||||||
20823 | SCR.A | 0 | 0 | ||||||
20824 | SCR/A | 100 | 17 1/8 | 16 5/8 | 17 | 0 | |||
20825 | SCR/B | 200 | 17 1/4 | 16 3/8 | 17 1/2 | 0 | |||
20826 | SCRA | 0 | 0 | ||||||
20827 | SCRAX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.58 | 0 |
20828 | SCRB | 0 | 0 | ||||||
20829 | SCRH | 2500 | 0.5000 | 0.6250 | 0.6250 | 0.5000 | 0.5000 | 0.6250 | 3500 |
20830 | SCRI | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 10000 |
20831 | SCRp | 200 | 15 1/2 | 0 | |||||
20832 | SCRpC | 200 | 18 1/2 | 0 | |||||
20833 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | |||
20834 | SCRpE | 100 | 44 3/8 | 0 | |||||
20835 | SCSBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
20836 | SCSC | 1000 | 15 5/8 | 15 3/8 | 15 7/8 | 15 3/8 | 15 3/8 | 15 7/8 | 4800 |
20837 | SCSDX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 |
20838 | SCSFX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 14.64 | 0 |
20839 | SCSL | 2000 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 24500 |
20840 | SCSLP | 1000 | 14 | 14 1/4 | 14 3/4 | 14 | 14 | 15 | 7000 |
20841 | SCSTX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
20842 | SCSUX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
20843 | SCSWF | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 200 |
20844 | SCT | 900 | 17 | 17 1/2 | 17 7/8 | 0 | |||
20845 | SCTC | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 7900 |
20846 | SCTCG | 10 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/2 | 111 1/2 | 116 | 10 |
20847 | SCTEX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
20848 | SCTFX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
20849 | SCTI | 300 | 7 1/4 | 7 1/4 | 8 | 7 1/4 | 7 1/4 | 8 1/4 | 9200 |
20850 | SCTIW | 8200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 3 1/8 | 28200 |
20851 | SCTL | 1100 | 0.2812 | 0.2500 | 0.2812 | 0 | |||
20852 | SCTQX | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 7.19 | 0 |
20853 | SCTR | 100 | 2 5/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 300 |
20854 | SCTRW | 3000 | 5/8 | 3/8 | 5/8 | 0 | |||
20855 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | |||
20856 | SCTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.78 | 4.89 | 14234 |
20857 | SCUF | 1500 | 0.3125 | 0.3125 | 1.0000 | 0 | |||
20858 | SCUR | 100 | 42 | 40 1/2 | 43 | 40 1/2 | 40 3/4 | 42 | 365600 |
20859 | SCVAX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
20860 | SCVL | 4700 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 35800 |
20861 | SCVSX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
20862 | SCW | 500 | 21 3/8 | 0 | |||||
20863 | SCX | 1800 | 24 1/8 | 0 | |||||
20864 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | |||
20865 | SCY | 100 | 3 1/4 | 0 | |||||
20866 | SCYA | 5500 | 0.0100 | 0 | |||||
20867 | SCYTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
20868 | SCZ | 0 | 0 | ||||||
20869 | SD | 1300 | 14 | 0 | |||||
20870 | SDAB | 0 | 0 | ||||||
20871 | SDAD | 5000 | 0.0100 | 0 | |||||
20872 | SDBC | 4000 | 0.0625 | 0.0312 | 0.4062 | 0 | |||
20873 | SDC | 900 | 1 11/16 | 1 1/8 | 1 5/8 | 0 | |||
20874 | SDCF | 1000 | 0.0010 | 0 | |||||
20875 | SDCMX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
20876 | SDDMX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
20877 | SDEL | 0 | 0 | ||||||
20878 | SDEQX | 0 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0 |
20879 | SDEV | 12000 | 1 1/2 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 15400 |
20880 | SDEXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.97 | 3.02 | 1538 |
20881 | SDFIX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 |
20882 | SDG | 1000 | 26 1/2 | 24 7/8 | 25 1/4 | 0 | |||
20883 | SDGIX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0 |
20884 | SDGXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.84 | 4.95 | 1844 |
20885 | SDH | 0 | 0 | ||||||
20886 | SDI | 1000 | 7 | 6 5/8 | 7 1/4 | 0 | |||
20887 | SDIAX | 0 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.56 | 0 |
20888 | SDIBX | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
20889 | SDIEX | 0 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0 |
20890 | SDIFX | 0 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0 |
20891 | SDII | 100 | 17 | 16 3/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 29900 |
20892 | SDINX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.58 | 0 |
20893 | SDITX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0 |
20894 | SDIV | 0 | 0 | ||||||
20895 | SDIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.99 | 5.11 | 5529 |
20896 | SDK/B | 1700 | 2 | 1 3/4 | 2 1/8 | 0 | |||
20897 | SDKpB | 0 | 0 | ||||||
20898 | SDLI | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 32500 |
20899 | SDMAX | 0 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0 |
20900 | SDMGX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
20901 | SDNB | 800 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/2 | 1300 |
20902 | SDNYX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
20903 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | |||
20904 | SDOGP | 100 | 11.0000 | 0 | |||||
20905 | SDOT | 17500 | 0.3125 | 0.2812 | 0.3125 | 0 | |||
20906 | SDOZ | 0 | 0 | ||||||
20907 | SDOZY | 0 | 43.5000 | 43.8750 | 0 | ||||
20908 | SDOpA | 700 | 14 1/4 | 0 | |||||
20909 | SDOpB | 300 | 12 1/2 | 0 | |||||
20910 | SDOpC | 700 | 12 1/2 | 0 | |||||
20911 | SDOpG | 950 | 97 5/8 | 0 | |||||
20912 | SDOpH | 1000 | 25 1/4 | 0 | |||||
20913 | SDP/B | 1000 | 5 | 4 3/4 | 5 1/4 | 0 | |||
20914 | SDPB | 0 | 0 | ||||||
20915 | SDRC | 200 | 23 1/4 | 23 | 23 5/8 | 23 | 23 1/4 | 23 1/2 | 250400 |
20916 | SDSAX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.36 | 0 |
20917 | SDSCX | 0 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0 |
20918 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | |||
20919 | SDSK | 1800 | 16 1/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 2300 |
20920 | SDSZX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0 |
20921 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | ||||
20922 | SDTI | 1000 | 45 1/4 | 44 3/4 | 47 1/4 | 43 3/4 | 45 1/4 | 46 1/4 | 111300 |
20923 | SDUM | 2000 | 1.3125 | 1.0000 | 1.7500 | 0 | |||
20924 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
20925 | SDW | 300 | 19 3/8 | 18 7/8 | 19 1/4 | 0 | |||
20926 | SDWpD | 100 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 100 | ||
20927 | SDY | 200 | 12 | 0 | |||||
20928 | SDYN | 400 | 1 5/8 | 1 1/2 | 1 11/16 | 1 1/2 | 1 5/8 | 1 3/4 | 16800 |
20929 | SDYNZ | 1000 | 1/16 | 1/16 | 1/8 | 0 | |||
20930 | SEA | 500 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 | 22 1/4 | 600 |
20931 | SEAAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
20932 | SEAB | 300 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | |||
20933 | SEAF | 0 | 0 | ||||||
20934 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
20935 | SEAK | 100 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
20936 | SEALA | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
20937 | SEAM | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 1/4 | 5000 |
20938 | SEAS | 1800 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
20939 | SEB | 200 | 263 1/2 | 0 | |||||
20940 | SEBAX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
20941 | SEBDX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
20942 | SEBLX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 17.22 | 0 |
20943 | SEC | 210 | 16 1/4 | 15 3/8 | 15 7/8 | 0 | |||
20944 | SECAX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
20945 | SECD | 1000 | 28 | 28 | 29 | 0 | |||
20946 | SECDP | 500 | 31 | 30 | 32 1/2 | 0 | |||
20947 | SECEX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.65 | 0 |
20948 | SECGX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
20949 | SECH | 0 | 0 | ||||||
20950 | SECIX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.25 | 0 |
20951 | SECM | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/8 | 2400 |
20952 | SECP | 100 | 58 | 58 | 58 1/2 | 58 | 58 | 58 1/2 | 400 |
20953 | SECPX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 |
20954 | SECUX | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 6.82 | 0 |
20955 | SECX | 200 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 1200 |
20956 | SECXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.83 | 2.87 | 3623 |
20957 | SEDC | 0 | 0 | ||||||
20958 | SEE | 100 | 27 | 26 3/4 | 27 1/4 | 0 | |||
20959 | SEED | 0 | 0 | ||||||
20960 | SEEDB | 300 | 47 1/2 | 47 3/8 | 47 1/2 | 47 | 47 | 47 1/2 | 36700 |
20961 | SEEGX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
20962 | SEEIX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 |
20963 | SEEQ | 300 | 3 13/16 | 3 13/16 | 3 15/16 | 3 11/16 | 3 13/16 | 3 15/16 | 319500 |
20964 | SEEQX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
20965 | SEER | 200 | 11 | 10 3/8 | 11 | 10 3/8 | 10 1/2 | 11 | 20500 |
20966 | SEFDQ | 0 | 0 | ||||||
20967 | SEFFF | 0 | 0 | ||||||
20968 | SEFIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
20969 | SEG | 100 | 49 7/8 | 49 | 49 7/8 | 48 5/8 | 49 3/4 | 50 1/4 | 1000 |
20970 | SEGAX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 21.18 | 0 |
20971 | SEGBX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 |
20972 | SEGC | 0 | 0 | ||||||
20973 | SEGE | 0 | 0 | ||||||
20974 | SEGF | 0 | 0 | ||||||
20975 | SEGIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
20976 | SEGL | 0 | 0 | ||||||
20977 | SEGMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
20978 | SEGN | 0 | 0 | ||||||
20979 | SEGNY | 0 | 0 | ||||||
20980 | SEGO | 0 | 0 | ||||||
20981 | SEGP | 0 | 0 | ||||||
20982 | SEGSX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.84 | 0 |
20983 | SEGT | 0 | 0 | ||||||
20984 | SEGTX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
20985 | SEGW | 0 | 0 | ||||||
20986 | SEGWX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
20987 | SEGXX | 0 | 0 | ||||||
20988 | SEH | 300 | 6 5/8 | 6 3/4 | 7 1/8 | 0 | |||
20989 | SEHI | 300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 7/8 | 300 |
20990 | SEI | 200 | 33 5/8 | 33 | 34 | 0 | |||
20991 | SEIC | 100 | 22 1/2 | 22 | 22 1/2 | 21 3/4 | 22 | 22 1/2 | 21400 |
20992 | SEIFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
20993 | SEIMX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
20994 | SEINX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
20995 | SEIPX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
20996 | SEIS | 0 | 0 | ||||||
20997 | SEITX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
20998 | SEIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.96 | 3.01 | 1010 |
20999 | SEK | 1000 | 14 1/2 | 0 | |||||
21000 | SEKSX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
21001 | SEL | 700 | 12 3/4 | 12 5/8 | 12 7/8 | 0 | |||
21002 | SELB | 1000 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 16 | 2000 |
21003 | SELBW | 800 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 22000 |
21004 | SELCX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
21005 | SELD | 0 | 0 | ||||||
21006 | SELE | 800 | 3.0016 | 0 | |||||
21007 | SELY | 0 | 0 | ||||||
21008 | SELYW | 100 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.2000 | 200 |
21009 | SEM | 200 | 8 1/2 | 8 7/8 | 8 7/8 | 8 1/2 | 400 | ||
21010 | SEM.A | 0 | 0 | ||||||
21011 | SEM.B | 0 | 0 | ||||||
21012 | SEMA | 1600 | 7.0000 | 0 | |||||
21013 | SEMAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
21014 | SEMC | 0 | 0 | ||||||
21015 | SEMCF | 400 | 7 1/4 | 6 5/8 | 7 1/4 | 0 | |||
21016 | SEMCX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 |
21017 | SEME | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
21018 | SEMI | 500 | 2 21/32 | 2 25/32 | 2 25/32 | 2 21/32 | 2 5/8 | 2 23/32 | 77100 |
21019 | SEMO | 1600 | 0.2800 | 0.2800 | 0.3437 | 0 | |||
21020 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
21021 | SENCX | 0 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 34.24 | 0 |
21022 | SENE | 0 | 0 | ||||||
21023 | SENEA | 1000 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 17 1/2 | 19 | 1000 |
21024 | SENEB | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 | 18 | 19 3/4 | 500 |
21025 | SENG | 0 | 0 | ||||||
21026 | SENI | 100 | 27.5000 | 27.5000 | 32.0000 | 0 | |||
21027 | SENS | 6000 | 1/16 | 1/32 | 1/16 | 0 | |||
21028 | SEPC | 1600 | 1 15/16 | 2 | 2 | 1 3/4 | 1 13/16 | 1 15/16 | 76300 |
21029 | SEPFX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.76 | 0 |
21030 | SEPP | 8700 | 1.0937 | 0 | |||||
21031 | SEPR | 200 | 16 1/8 | 16 1/4 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/8 | 90100 |
21032 | SEPXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.41 | 5.55 | 534 |
21033 | SEPp | 400 | 24 | 24 | 24 | 24 | 11700 | ||
21034 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
21035 | SEQAX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.76 | 0 |
21036 | SEQBX | 0 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 | |
21037 | SEQP | 1000 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
21038 | SEQS | 300 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 11200 |
21039 | SEQU | 1000 | 14 15/16 | 15 | 15 1/4 | 14 1/2 | 14 7/8 | 15 | 302300 |
21040 | SEQUX | 0 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 2200 |
21041 | SEQpA | 100 | 26 1/8 | 0 | |||||
21042 | SEQpB | 200 | 25 1/2 | 0 | |||||
21043 | SEQpC | 800 | 23 | 0 | |||||
21044 | SEQpD | 300 | 25 7/8 | 0 | |||||
21045 | SEQpE | 200 | 26 1/8 | 0 | |||||
21046 | SEQpF | 300 | 26 5/8 | 0 | |||||
21047 | SEQpX | 800 | 31 1/2 | 0 | |||||
21048 | SER | 1500 | 10 5/8 | 0 | |||||
21049 | SERA | 1000 | 13 5/8 | 13 1/2 | 14 1/8 | 13 1/8 | 13 5/8 | 13 7/8 | 314100 |
21050 | SERH | 0 | 0 | ||||||
21051 | SERIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
21052 | SERO | 500 | 15 | 15 | 16 1/2 | 0 | |||
21053 | SERS | 2000 | 52.7500 | 0 | |||||
21054 | SESI | 1000 | 2 9/16 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 21000 |
21055 | SESIU | 2000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 3/4 | 2200 |
21056 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | |||
21057 | SESIX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 |
21058 | SESIZ | 5000 | 3/4 | 1/2 | 3/4 | 1/2 | 1/2 | 3/4 | 227800 |
21059 | SESTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
21060 | SESVX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
21061 | SET | 0 | 604.25 | 0 | |||||
21062 | SETEX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.36 | 0 |
21063 | SETHF | 0 | 0 | ||||||
21064 | SETIX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.33 | 0 |
21065 | SETL | 0 | 0 | ||||||
21066 | SETMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
21067 | SETO | 1000 | 0.1250 | 0.1562 | 0.5000 | 0 | |||
21068 | SETXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.31 | 3.37 | 5616 |
21069 | SEUBX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0 | |
21070 | SEUXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.14 | 5.29 | 5819 |
21071 | SEVJ | 100 | 3.6250 | 0 | |||||
21072 | SEVL | 400 | 13 3/4 | 13 | 13 3/4 | 13 | 13 1/2 | 13 3/4 | 60800 |
21073 | SEVN | 3000 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/4 | 19 | 3000 |
21074 | SEW | 100 | 27 7/8 | 27 1/4 | 27 7/8 | 27 1/4 | 27 3/4 | 28 1/4 | 600 |
21075 | SEWY | 3000 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 17 1/4 | 12800 |
21076 | SEXE | 0 | 0 | ||||||
21077 | SEXI | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | 10000 |
21078 | SF | 500 | 6 1/2 | 0 | |||||
21079 | SF.A | 0 | 0 | ||||||
21080 | SFA | 1000 | 14 | 13 3/4 | 14 | 13 3/4 | 13 5/8 | 14 1/8 | 1800 |
21081 | SFAAX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 21.31 | 0 |
21082 | SFAD | 816000 | 0.0015 | 0.0015 | 0.0030 | 0 | |||
21083 | SFAM | 10000 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 | 10 1/2 | 64100 |
21084 | SFAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.20 | 3.25 | 269 |
21085 | SFB | 100 | 38 1/4 | 38 | 38 1/2 | 0 | |||
21086 | SFBDX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 |
21087 | SFBM | 100 | 20 | 20 | 20 | 20 | 20 | 21 1/4 | 500 |
21088 | SFCAX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
21089 | SFCBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.48 | 0 |
21090 | SFCF | 100 | 22.7500 | 0 | |||||
21091 | SFCIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.63 | 0 |
21092 | SFCO | 200 | 22 1/2 | 22 | 24 1/2 | 0 | |||
21093 | SFCOX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 |
21094 | SFCSX | 0 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0 |
21095 | SFD | 600 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 27 | 600 |
21096 | SFDA | 100 | 8.0000 | 6.0000 | 8.0000 | 6.0000 | 6.0000 | 8.0000 | 700 |
21097 | SFDP | 0 | 0 | ||||||
21098 | SFDS | 1000 | 28 | 27 | 28 1/4 | 27 | 27 1/2 | 28 | 80500 |
21099 | SFE | 200 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 45 1/4 | 46 1/8 | 200 |
21100 | SFED | 500 | 12 1/2 | 12 1/4 | 13 | 0 | |||
21101 | SFEF | 500 | 20 3/4 | 19 3/4 | 22 1/2 | 0 | |||
21102 | SFF | 1000 | 18 1/8 | 18 | 18 1/8 | 18 | 17 7/8 | 18 1/8 | 2700 |
21103 | SFFB | 300 | 16 | 14 3/4 | 16 3/4 | 0 | |||
21104 | SFFC | 200 | 17 | 17 | 17 1/2 | 0 | |||
21105 | SFFD | 900 | 32 | 31 5/8 | 32 | 31 5/8 | 31 3/4 | 32 1/8 | 14800 |
21106 | SFG | 0 | 0 | ||||||
21107 | SFGC | 3800 | 1.5000 | 1.5000 | 1.8750 | 0 | |||
21108 | SFGD | 100 | 11 1/4 | 11 1/4 | 12 1/4 | 0 | |||
21109 | SFGMX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.60 | 0 |
21110 | SFGRX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.19 | 0 |
21111 | SFI | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 1/2 | 300 |
21112 | SFIBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
21113 | SFIDX | 0 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 0 |
21114 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | |||
21115 | SFIGA | 0 | 0 | ||||||
21116 | SFIN | 200 | 12 5/8 | 12 3/4 | 12 7/8 | 12 5/8 | 12 5/8 | 13 | 5700 |
21117 | SFITX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
21118 | SFIUX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
21119 | SFKI | 3500 | 0.0050 | 0.0050 | 0.1800 | 0 | |||
21120 | SFL | 100 | 36 7/8 | 36 1/2 | 37 1/8 | 0 | |||
21121 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | |||
21122 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | |||
21123 | SFLD | 1500 | 34 7/8 | 34 13/16 | 34 7/8 | 34 3/4 | 34 3/4 | 35 1/2 | 4700 |
21124 | SFLEX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 8.20 | 0 |
21125 | SFLX | 800 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/2 | 1000 |
21126 | SFN | 200 | 4 | 3 3/4 | 4 1/8 | 0 | |||
21127 | SFNC | 0 | 0 | ||||||
21128 | SFNCA | 500 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 1/2 | 500 |
21129 | SFNW | 0 | 0 | ||||||
21130 | SFNWX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
21131 | SFR | 7000 | 9 3/4 | 8 5/8 | 9 | 0 | |||
21132 | SFRp | 200 | 19 1/4 | 0 | |||||
21133 | SFRpA | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 5/8 | 100 |
21134 | SFS | 200 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 200 |
21135 | SFSAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 |
21136 | SFSB | 100 | 16 1/4 | 16 | 17 1/2 | 0 | |||
21137 | SFSBX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
21138 | SFSIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.28 | 0 |
21139 | SFSK | 600 | 17 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 9800 |
21140 | SFSL | 100 | 13 1/2 | 13 1/2 | 14 3/4 | 0 | |||
21141 | SFSW | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 3/4 | 100 |
21142 | SFTD | 0 | 0 | ||||||
21143 | SFTW | 300 | 2 5/8 | 2 1/4 | 2 11/16 | 0 | |||
21144 | SFTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.12 | 3.16 | 762 |
21145 | SFU | 0 | 0.8606 | 0.8635 | 0.8652 | 0.8598 | 0 | ||
21146 | SFUGX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.61 | 0 |
21147 | SFUN | 500 | 5 5/8 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 6500 |
21148 | SFUSX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
21149 | SFVBX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
21150 | SFW | 0 | 0.8606 | 0.8622 | 0.8652 | 0.8598 | 0 | ||
21151 | SFWR | 2000 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 57600 |
21152 | SFXB | 0 | 0 | ||||||
21153 | SFXBA | 1000 | 28 1/16 | 28 1/8 | 28 1/2 | 28 | 28 | 28 1/2 | 13000 |
21154 | SFXw | 0 | 0 | ||||||
21155 | SFY | 2500 | 12 | 12 | 12 | 12 | 11 5/8 | 12 | 2500 |
21156 | SFZ | 0 | 0.8606 | 0.8635 | 0.8652 | 0.8598 | 0 | ||
21157 | SG | 3000 | 4 5/8 | 0 | |||||
21158 | SGA | 200 | 16 1/4 | 0 | |||||
21159 | SGAL | 2500 | 4.1875 | 4.1250 | 4.2500 | 4.1250 | 4.1250 | 4.8750 | 7500 |
21160 | SGAS | 0 | 0 | ||||||
21161 | SGASZ | 1400 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 | 22 1/4 | 11100 |
21162 | SGBBX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0 |
21163 | SGC | 500 | 9 5/8 | 0 | |||||
21164 | SGCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.80 | 2.84 | 10515 |
21165 | SGD | 400 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | |||
21166 | SGDN | 1000 | 0.0200 | 0.0312 | 0.1000 | 0 | |||
21167 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | |||
21168 | SGENX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 25.96 | 0 |
21169 | SGF | 1000 | 14 5/8 | 13 3/4 | 14 1/4 | 0 | |||
21170 | SGGDX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.50 | 0 |
21171 | SGGM | 3400 | 0.0001 | 0 | |||||
21172 | SGH | 200 | 9 7/8 | 0 | |||||
21173 | SGHIQ | 1000 | 0.0001 | 0 | |||||
21174 | SGHT | 1100 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 33000 |
21175 | SGI | 100 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/4 | 24 1/4 | 24 5/8 | 6000 |
21176 | SGIAX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.18 | 0 |
21177 | SGIBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
21178 | SGIC | 0 | 0 | ||||||
21179 | SGIEX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.52 | 0 |
21180 | SGIH | 100 | 37 | 36 3/4 | 37 1/4 | 36 3/4 | 36 3/4 | 37 1/4 | 70500 |
21181 | SGII | 2000 | 0.7500 | 0.6250 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 9500 |
21182 | SGIN | 0 | 0 | ||||||
21183 | SGIP | 0 | 0 | ||||||
21184 | SGIS | 0 | 0 | ||||||
21185 | SGIT | 0 | 0 | ||||||
21186 | SGK | 100 | 7 5/8 | 0 | |||||
21187 | SGL | 400 | 11 5/8 | 11 5/8 | 12 | 0 | |||
21188 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | |||
21189 | SGM | 500 | 2 1/4 | 2 1/2 | 3 1/8 | 0 | |||
21190 | SGMA | 800 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/8 | 6 1/4 | 6 5/8 | 25800 |
21191 | SGMSX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 |
21192 | SGMU | 14500 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
21193 | SGMp | 2000 | 15/16 | 7/8 | 15/16 | 7/8 | 8500 | ||
21194 | SGN/WS | 10000 | 1/8 | 1/32 | 5/32 | 0 | |||
21195 | SGNC | 1000 | 1.4300 | 1.1562 | 1.5000 | 0 | |||
21196 | SGNMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
21197 | SGNV | 0 | 0 | ||||||
21198 | SGO | 1000 | 19 7/8 | 19 3/4 | 20 1/4 | 0 | |||
21199 | SGOBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
21200 | SGOLY | 16500 | 7 3/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 63100 |
21201 | SGOVX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.24 | 0 |
21202 | SGP | 200 | 53 3/4 | 54 | 54 | 53 3/4 | 53 5/8 | 54 | 500 |
21203 | SGR | 0 | 0 | ||||||
21204 | SGRAX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 16.11 | 0 |
21205 | SGRDX | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 |
21206 | SGRFX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.23 | 0 |
21207 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
21208 | SGROX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
21209 | SGRP | 600 | 2.4992 | 0 | |||||
21210 | SGRSX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.61 | 0 |
21211 | SGRWX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
21212 | SGRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.95 | 5.08 | 936 |
21213 | SGS | 0 | 296.96 | 0 | |||||
21214 | SGSCX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 |
21215 | SGT | 600 | 13/16 | 0 | |||||
21216 | SGTAX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.12 | 0 |
21217 | SGTBX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
21218 | SGTI | 400 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | |||
21219 | SGTK | 0 | 0 | ||||||
21220 | SGTKF | 0 | 0 | ||||||
21221 | SGVAX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.14 | 0 |
21222 | SGVB | 400 | 9 5/8 | 9 1/2 | 9 3/4 | 0 | |||
21223 | SGVXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.79 | 4.91 | 5568 |
21224 | SGX | 0 | 293.91 | 292.54 | 294.48 | 292.33 | 0 | ||
21225 | SGY | 1500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | |||
21226 | SGZTX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
21227 | SH | 600 | 7 1/2 | 8 1/4 | 8 5/8 | 0 | |||
21228 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | |||
21229 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
21230 | SHAPX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.24 | 0 |
21231 | SHAW | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 17400 |
21232 | SHBZ | 400 | 12 3/8 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 3/8 | 54300 |
21233 | SHC | 200 | 17 1/8 | 0 | |||||
21234 | SHCI | 0 | 0 | ||||||
21235 | SHCID | 200 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 37 1/2 | 200 |
21236 | SHCR | 200 | 10 5/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 11 1/4 | 2800 |
21237 | SHCS | 1000 | 0.7500 | 0 | |||||
21238 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | |||
21239 | SHD | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 3000 | ||
21240 | SHE | 7100 | 1 1/2 | 0 | |||||
21241 | SHEA | 5000 | 0.4000 | 0 | |||||
21242 | SHED | 500 | 4 1/16 | 4 | 4 1/16 | 4 | 3 7/8 | 4 1/16 | 9000 |
21243 | SHEDW | 10000 | 7/16 | 7/16 | 17/32 | 0 | |||
21244 | SHEL | 10000 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 1/2 | 16 7/8 | 40000 |
21245 | SHELX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
21246 | SHEN | 2500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/4 | 2500 |
21247 | SHET | 100 | 19.8750 | 19.0000 | 22.0000 | 0 | |||
21248 | SHF | 300 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | |||
21249 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | |||
21250 | SHFGY | 0 | 0 | ||||||
21251 | SHFL | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 7800 |
21252 | SHFVX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.79 | 0 |
21253 | SHG | 200 | 13 1/2 | 12 7/8 | 13 1/4 | 0 | |||
21254 | SHGAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.86 | 0 |
21255 | SHGDX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
21256 | SHGOX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.71 | 0 |
21257 | SHGPF | 0 | 0 | ||||||
21258 | SHGTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 |
21259 | SHI | 100 | 31 5/8 | 31 5/8 | 32 3/8 | 0 | |||
21260 | SHIAX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.80 | 0 |
21261 | SHIBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
21262 | SHIDX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 |
21263 | SHIFX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 17.74 | 0 |
21264 | SHKI | 0 | 0 | ||||||
21265 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | |||
21266 | SHL | 0 | 613.68 | 0 | |||||
21267 | SHL.A | 0 | 0 | ||||||
21268 | SHL.B | 0 | 0 | ||||||
21269 | SHLL | 0 | 0 | ||||||
21270 | SHLLF | 0 | 0 | ||||||
21271 | SHLM | 4900 | 21 11/32 | 22 1/2 | 22 1/2 | 21 | 21 1/4 | 21 1/2 | 229300 |
21272 | SHLO | 300 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/2 | 13 | 4400 |
21273 | SHLR | 2000 | 8 1/4 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 28500 |
21274 | SHLRG | 75 | 81 43/64 | 81 5/8 | 82 5/8 | 0 | |||
21275 | SHM | 500 | 3 13/16 | 3 7/8 | 4 1/4 | 0 | |||
21276 | SHMGO | 0 | 0 | ||||||
21277 | SHMGP | 0 | 0 | ||||||
21278 | SHMGX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.43 | 0 |
21279 | SHMMX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.90 | 0 |
21280 | SHMN | 200 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/8 | 5 1/4 | 5 5/8 | 40800 |
21281 | SHMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.88 | 6.05 | 7446 |
21282 | SHN | 1000 | 9 5/8 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/4 | 9 3/4 | 2200 |
21283 | SHNAX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.28 | 0 |
21284 | SHNBX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
21285 | SHNJX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.71 | 0 |
21286 | SHNM | 0 | 0 | ||||||
21287 | SHNYX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 17.61 | 0 |
21288 | SHO | 500 | 9 | 9 | 9 | 9 | 500 | ||
21289 | SHODX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0 |
21290 | SHOO | 1300 | 7 3/4 | 7 3/4 | 7 15/16 | 7 5/8 | 7 3/4 | 7 13/16 | 185700 |
21291 | SHOOW | 10000 | 3 | 2 3/4 | 3 1/8 | 2 3/4 | 3 | 3 1/8 | 48500 |
21292 | SHOOZ | 100 | 3 5/16 | 3 | 3 5/8 | 3 | 3 5/16 | 3 9/16 | 14700 |
21293 | SHOP | 800 | 2.2500 | 2.1250 | 2.3750 | 0 | |||
21294 | SHOR | 800 | 14 3/4 | 14 1/2 | 14 7/8 | 14 1/2 | 14 1/2 | 14 3/4 | 88300 |
21295 | SHOW | 2000 | 6 3/4 | 6 3/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 23000 |
21296 | SHP | 200 | 23 | 21 3/8 | 22 1/8 | 0 | |||
21297 | SHPI | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 9 | 1500 |
21298 | SHR | 300 | 44 7/8 | 43 5/8 | 44 | 0 | |||
21299 | SHRAX | 0 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 31.65 | 0 |
21300 | SHRCX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 17.05 | 0 |
21301 | SHRO | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 0.8125 | 100 |
21302 | SHROW | 0 | 0 | ||||||
21303 | SHRP | 300 | 4 7/8 | 5 1/16 | 5 1/16 | 4 7/8 | 4 3/4 | 5 1/16 | 700 |
21304 | SHS | 0 | 0 | ||||||
21305 | SHSC | 10000 | 3/4 | 13/16 | 1 3/16 | 0 | |||
21306 | SHSCU | 7500 | 19/32 | 13/16 | 1 7/16 | 0 | |||
21307 | SHSCW | 3600 | 1/8 | 0 | |||||
21308 | SHSH | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
21309 | SHSO | 31400 | 0.5150 | 0 | |||||
21310 | SHSTX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
21311 | SHTDX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
21312 | SHTGY | 0 | 0 | ||||||
21313 | SHTIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.18 | 0 |
21314 | SHU | 100 | 27 1/8 | 26 5/8 | 27 1/8 | 0 | |||
21315 | SHVA | 100 | 64 | 64 1/2 | 64 3/4 | 63 | 63 1/4 | 64 | 236200 |
21316 | SHW | 3600 | 39 3/4 | 39 5/8 | 40 | 0 | |||
21317 | SHWCY | 0 | 0 | ||||||
21318 | SHWO | 0 | 0 | ||||||
21319 | SHX | 600 | 13 3/8 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 2900 |
21320 | SHY/WS | 0 | 0 | ||||||
21321 | SHYAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
21322 | SHYBX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.37 | 0 |
21323 | SHYDX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
21324 | SHYLX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
21325 | SHYTX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
21326 | SI | 400 | 6 5/8 | 6 3/8 | 6 7/8 | 0 | |||
21327 | SIA | 400 | 7 | 0 | |||||
21328 | SIAAX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
21329 | SIAL | 1000 | 50 1/2 | 51 1/4 | 51 1/2 | 50 1/2 | 50 1/2 | 51 | 203300 |
21330 | SIBCX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0 |
21331 | SIBDX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
21332 | SIBE | 0 | 0 | ||||||
21333 | SIBEY | 0 | 0 | ||||||
21334 | SIBM | 20000 | 0.0200 | 0 | |||||
21335 | SIBR | 0 | 0 | ||||||
21336 | SIBUX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
21337 | SICBX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | |
21338 | SIDBY | 0 | 2.4700 | 2.6200 | 0 | ||||
21339 | SIDC | 0 | 0 | ||||||
21340 | SIDSX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.46 | 0 |
21341 | SIDT | 100 | 6 7/8 | 6 3/4 | 6 7/8 | 6 11/16 | 6 5/8 | 6 7/8 | 5400 |
21342 | SIDY | 2000 | 11/16 | 11/16 | 3/4 | 0 | |||
21343 | SIE | 500 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/4 | 30 3/4 | 500 |
21344 | SIEBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.64 | 0 |
21345 | SIEC | 0 | 0 | ||||||
21346 | SIEIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
21347 | SIEMX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
21348 | SIER | 200 | 22 5/8 | 21 1/2 | 22 3/4 | 21 1/4 | 22 3/8 | 22 5/8 | 583900 |
21349 | SIEU | 4000 | 0.0500 | 0 | |||||
21350 | SIF | 300 | 5 1/8 | 0 | |||||
21351 | SIFEX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.59 | 0 |
21352 | SIFI | 200 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
21353 | SIG | 500 | 35 3/8 | 34 5/8 | 35 1/8 | 0 | |||
21354 | SIGA | 400 | 19 3/8 | 19 | 19 1/2 | 18 3/8 | 19 | 19 1/2 | 25000 |
21355 | SIGAX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.57 | 0 |
21356 | SIGEP | 100 | 68.7500 | 0 | |||||
21357 | SIGG | 0 | 0 | ||||||
21358 | SIGGY | 300 | 7/8 | 11/16 | 7/8 | 11/16 | 11/16 | 7/8 | 20500 |
21359 | SIGGZ | 1000 | 7 63/64 | 7 63/64 | 7 63/64 | 7 63/64 | 7 3/4 | 8 1/8 | 1000 |
21360 | SIGI | 400 | 34 3/4 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 25500 |
21361 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | |||
21362 | SIGM | 1000 | 7 15/16 | 7 3/8 | 8 | 7 3/8 | 7 5/8 | 7 7/8 | 204400 |
21363 | SIGN | 100 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 200 |
21364 | SIGOX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 |
21365 | SIHB | 0 | 0 | ||||||
21366 | SIHBF | 100 | 27 | 27 | 29 | 0 | |||
21367 | SIHL | 0 | 0 | ||||||
21368 | SIHLF | 400 | 27 | 28 1/2 | 28 1/2 | 27 | 27 | 28 1/2 | 2700 |
21369 | SIHS | 200 | 7 1/4 | 6 7/8 | 7 1/2 | 6 7/8 | 7 | 7 3/4 | 13800 |
21370 | SII | 200 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/4 | 200 |
21371 | SIII | 800 | 15 | 15 | 15 3/8 | 14 1/2 | 15 1/8 | 15 3/8 | 776400 |
21372 | SILCF | 1000 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | |||
21373 | SILE | 23000 | 0.0011 | 0 | |||||
21374 | SILI | 500 | 32 1/2 | 31 | 33 1/2 | 31 | 31 1/2 | 33 1/2 | 28500 |
21375 | SILL | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
21376 | SILV | 0 | 0 | ||||||
21377 | SILVW | 400 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 52900 |
21378 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | |||
21379 | SIM | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 7/8 | 500 |
21380 | SIMC | 100 | 10 1/2 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 8300 |
21381 | SIMIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.25 | 0 |
21382 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
21383 | SIMN | 1500 | 9 1/2 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 9000 |
21384 | SIMS | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 3/16 | 36500 |
21385 | SIMSW | 100 | 1/32 | 1/32 | 3/32 | 0 | |||
21386 | SIMSZ | 8300 | 1/32 | 1/32 | 3/32 | 0 | |||
21387 | SIMT | 0 | 0 | ||||||
21388 | SIMW | 0 | 0 | ||||||
21389 | SIMWF | 2500 | 6 1/4 | 5 7/8 | 6 1/4 | 0 | |||
21390 | SIMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.71 | 5.88 | 724 |
21391 | SINBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
21392 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
21393 | SINCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
21394 | SINDX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
21395 | SINFX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.32 | 0 |
21396 | SING | 8000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 13400 |
21397 | SINGW | 1200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/16 | 1200 |
21398 | SINPY | 0 | 0 | ||||||
21399 | SINVX | 0 | 1.02 | 1.02 | 1.02 | 0 | |||
21400 | SIPBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
21401 | SIPC | 0 | 0 | ||||||
21402 | SIPCP | 100 | 30.6250 | 0 | |||||
21403 | SIQBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.36 | 0 |
21404 | SIR | 400 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 9/16 | 1 3/4 | 900 |
21405 | SIRC | 6000 | 2 5/16 | 2 1/4 | 2 3/4 | 0 | |||
21406 | SIRN | 5000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/2 | 5000 |
21407 | SIRSY | 0 | 0 | ||||||
21408 | SIRT | 1000 | 9.5000 | 0 | |||||
21409 | SIS | 1400 | 10 3/4 | 0 | |||||
21410 | SISB | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/8 | 16 3/8 | 400 |
21411 | SISD | 3000 | 0.6875 | 0 | |||||
21412 | SISG | 0 | 0 | ||||||
21413 | SISGF | 5000 | 4 7/16 | 4 5/8 | 4 5/8 | 4 3/8 | 4 1/8 | 4 7/16 | 13700 |
21414 | SISI | 300 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 1/4 | 4 7/8 | 4400 |
21415 | SISIX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.66 | 0 |
21416 | SISK | 2000 | 2 7/8 | 3 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 11700 |
21417 | SITAX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 9.30 | 0 |
21418 | SITBX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
21419 | SITDX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 |
21420 | SITE | 2000 | 0.0625 | 0.1875 | 0.5000 | 119500 | |||
21421 | SITEX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
21422 | SITGY | 0 | 0 | ||||||
21423 | SITL | 200 | 29 | 29 1/2 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 34800 |
21424 | SIUSX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 5.15 | 0 |
21425 | SIVB | 200 | 21 | 21 | 21 | 21 | 21 | 21 1/2 | 200 |
21426 | SIVY | 1000 | 8.7500 | 0 | |||||
21427 | SIXX | 2000 | 7/16 | 5/16 | 7/16 | 0 | |||
21428 | SIZ | 500 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | |||
21429 | SJI | 100 | 22 7/8 | 22 1/8 | 22 1/2 | 0 | |||
21430 | SJK | 500 | 53 1/8 | 50 3/8 | 50 3/4 | 0 | |||
21431 | SJM | 0 | 0 | ||||||
21432 | SJM.A | 0 | 0 | ||||||
21433 | SJM/A | 1500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 7/8 | 1500 |
21434 | SJM/B | 100 | 18 1/4 | 0 | |||||
21435 | SJMA | 0 | 0 | ||||||
21436 | SJMB | 0 | 0 | ||||||
21437 | SJNB | 200 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 800 |
21438 | SJP | 100 | 58 3/8 | 55 1/2 | 56 1/4 | 0 | |||
21439 | SJPNX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
21440 | SJQN | 100 | 18.3750 | 0 | |||||
21441 | SJSB | 500 | 19 3/4 | 19 1/4 | 19 3/4 | 0 | |||
21442 | SJT | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 200 |
21443 | SJW | 200 | 36 3/4 | 0 | |||||
21444 | SK | 600 | 14 3/4 | 15 1/8 | 15 3/8 | 0 | |||
21445 | SKAT | 0 | 0 | ||||||
21446 | SKATA | 3000 | 7/8 | 9/16 | 7/8 | 0 | |||
21447 | SKATU | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 500 |
21448 | SKATW | 1000 | 1/4 | 1/4 | 3/8 | 0 | |||
21449 | SKATZ | 1000 | 3/16 | 3/16 | 3/8 | 0 | |||
21450 | SKCB | 1500 | 6 3/4 | 6 3/4 | 7 1/2 | 0 | |||
21451 | SKCH | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 200 |
21452 | SKDR | 6000 | 0.9375 | 0.8125 | 0.9375 | 0.5625 | 0.6875 | 0.9375 | 42700 |
21453 | SKEY | 200 | 21 1/4 | 21 1/8 | 21 3/4 | 21 | 21 | 21 1/4 | 357700 |
21454 | SKFB | 100 | 5 3/4 | 5 3/4 | 6 1/2 | 5 3/4 | 5 7/8 | 6 1/2 | 3200 |
21455 | SKFR | 0 | 0 | ||||||
21456 | SKFRY | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/8 | 20 1/2 | 100 |
21457 | SKGEX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
21458 | SKGR | 0 | 0 | ||||||
21459 | SKGRF | 0 | 0 | ||||||
21460 | SKIHY | 0 | 0 | ||||||
21461 | SKII | 100 | 16 | 15 1/2 | 16 1/8 | 15 1/2 | 15 1/2 | 16 1/8 | 9200 |
21462 | SKIMF | 0 | 0 | ||||||
21463 | SKINY | 0 | 0 | ||||||
21464 | SKIS | 0 | 0 | ||||||
21465 | SKIWF | 0 | 0 | ||||||
21466 | SKIZF | 0 | 0 | ||||||
21467 | SKML | 2000 | 0.6250 | 0.6250 | 1.2500 | 0 | |||
21468 | SKO | 200 | 11 1/8 | 10 7/8 | 11 1/2 | 0 | |||
21469 | SKR | 10000 | 6 1/16 | 5 5/8 | 6 | 0 | |||
21470 | SKRI | 10000 | 6 1/16 | 5 3/4 | 6 1/8 | 0 | |||
21471 | SKSEX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 |
21472 | SKT | 300 | 24 5/8 | 24 1/2 | 25 | 0 | |||
21473 | SKTC | 200 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1875 | 0.3125 | 200 |
21474 | SKTV | 9000 | 30 1/2 | 30 | 30 3/4 | 30 | 30 1/4 | 31 | 40900 |
21475 | SKTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.96 | 5.08 | 2441 |
21476 | SKTpA | 5500 | 22 7/8 | 0 | |||||
21477 | SKWL | 0 | 0 | ||||||
21478 | SKY | 600 | 20 1/8 | 20 | 20 1/2 | 0 | |||
21479 | SKYC | 100 | 27 1/2 | 27 | 27 1/2 | 26 1/2 | 27 | 27 1/2 | 37300 |
21480 | SKYF | 0 | 0 | ||||||
21481 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
21482 | SKYG | 0 | 0 | ||||||
21483 | SKYGF | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/8 | 2 5/8 | 600 |
21484 | SKYL | 100 | 3 1/2 | 2 1/2 | 3 | 0 | |||
21485 | SKYLU | 300 | 5 1/8 | 4 7/8 | 5 1/8 | 0 | |||
21486 | SKYLW | 3500 | 1 1/4 | 7/8 | 1 3/8 | 0 | |||
21487 | SKYLZ | 500 | 1/2 | 1/2 | 3/4 | 0 | |||
21488 | SKYP | 2000 | 15/16 | 15/16 | 15/16 | 3/4 | 3/4 | 15/16 | 102500 |
21489 | SKYPW | 1000 | 2 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 | 30400 |
21490 | SKYS | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 100 |
21491 | SKYW | 800 | 12 5/8 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 5200 |
21492 | SL | 400 | 7 1/2 | 7 1/8 | 7 1/2 | 0 | |||
21493 | SLA | 1000 | 11 | 0 | |||||
21494 | SLAB | 100 | 18 3/4 | 18 3/4 | 19 1/2 | 0 | |||
21495 | SLAFX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
21496 | SLAN | 5000 | 13.7500 | 0 | |||||
21497 | SLASX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 |
21498 | SLAZX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 |
21499 | SLB | 100 | 67 3/8 | 66 3/4 | 67 3/8 | 66 3/4 | 67 | 67 5/8 | 2500 |
21500 | SLBG | 0 | 0 | ||||||
21501 | SLBGF | 0 | 0 | ||||||
21502 | SLC | 1000 | 7/16 | 0 | |||||
21503 | SLCDX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 |
21504 | SLCM | 300 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 106700 |
21505 | SLCPZ | 5000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.7500 | 10100 |
21506 | SLCpA | 1500 | 1 3/4 | 0 | |||||
21507 | SLDC | 1000 | 2.1000 | 2.0000 | 2.3750 | 0 | |||
21508 | SLDSX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 |
21509 | SLE | 100 | 30 1/2 | 30 3/4 | 30 7/8 | 30 1/2 | 30 1/2 | 30 5/8 | 3600 |
21510 | SLEC | 0 | 0 | ||||||
21511 | SLEOY | 0 | 0 | ||||||
21512 | SLES | 0 | 0 | ||||||
21513 | SLFC | 600 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/4 | 1200 |
21514 | SLFDX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
21515 | SLFI | 1000 | 28.5000 | 28.0000 | 29.5000 | 0 | |||
21516 | SLFRX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.26 | 0 |
21517 | SLFX | 4000 | 5 3/8 | 5 1/8 | 5 3/4 | 0 | |||
21518 | SLHD | 1500 | 0.0800 | 0.0800 | 0.2000 | 0 | |||
21519 | SLHN | 300 | 6.0000 | 0 | |||||
21520 | SLIXX | 0 | 0 | ||||||
21521 | SLL/WS | 0 | 8 | 9 | 0 | ||||
21522 | SLLB | 0 | 0 | ||||||
21523 | SLLBY | 0 | 0 | ||||||
21524 | SLM | 200 | 65 7/8 | 64 | 66 | 64 | 65 7/8 | 66 1/4 | 1400 |
21525 | SLMA | 0 | 0 | ||||||
21526 | SLMAJ | 0 | 0 | ||||||
21527 | SLMC | 100 | 3.6875 | 0 | |||||
21528 | SLMCX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 19.83 | 0 |
21529 | SLMD | 100 | 27 1/4 | 27 1/2 | 27 5/8 | 27 1/4 | 27 1/4 | 28 | 11900 |
21530 | SLMDX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0 |
21531 | SLMI | 6000 | 1.6250 | 1.5625 | 1.7500 | 1.5625 | 1.6250 | 1.7187 | 41900 |
21532 | SLMMX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.50 | 0 |
21533 | SLMTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
21534 | SLMpA | 10500 | 39 3/8 | 0 | |||||
21535 | SLNF | 0 | 0 | ||||||
21536 | SLO | 300 | 3 1/2 | 0 | |||||
21537 | SLORX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.17 | 0 |
21538 | SLOT | 400 | 21 3/4 | 22 1/4 | 22 3/8 | 21 3/4 | 21 3/4 | 22 3/8 | 5300 |
21539 | SLOTX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.72 | 0 |
21540 | SLP | 100 | 4 1/8 | 3 5/8 | 4 3/8 | 0 | |||
21541 | SLPRX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
21542 | SLR | 100 | 39 5/8 | 39 5/8 | 39 3/4 | 39 1/2 | 39 1/2 | 39 7/8 | 1200 |
21543 | SLS | 100 | 9 1/8 | 8 11/16 | 9 1/8 | 0 | |||
21544 | SLSR | 1000 | 0.1250 | 0 | |||||
21545 | SLSSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
21546 | SLSUX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
21547 | SLT | 1000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3500 | ||
21548 | SLT.W | 0 | 0 | ||||||
21549 | SLT/WS | 1000 | 1/16 | 0 | |||||
21550 | SLTGX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
21551 | SLTH | 200 | 0.1000 | 0 | |||||
21552 | SLTI | 2000 | 1 3/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 10000 |
21553 | SLTS | 2500 | 5.7500 | 5.0000 | 6.0000 | 0 | |||
21554 | SLV | 1000 | 3 1/4 | 0 | |||||
21555 | SLVC | 1000 | 2 3/8 | 2 7/16 | 2 1/2 | 2 3/16 | 2 3/16 | 2 7/16 | 75800 |
21556 | SLVCW | 20000 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
21557 | SLVN | 700 | 29 1/2 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 | 25500 |
21558 | SLX | 0 | 119.16 | 0 | |||||
21559 | SMA | 0 | 117.55 | 117.18 | 117.70 | 117.18 | 0 | ||
21560 | SMABX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
21561 | SMAL | 100 | 25.7500 | 0 | |||||
21562 | SMAN | 800 | 4 | 4 | 4 | 4 | 3 7/8 | 4 | 3800 |
21563 | SMATX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.36 | 0 |
21564 | SMAW | 0 | 0 | ||||||
21565 | SMAWY | 0 | 0 | ||||||
21566 | SMAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.86 | 4.98 | 3720 |
21567 | SMB | 0 | 115.87 | 115.58 | 115.92 | 115.56 | 0 | ||
21568 | SMBC | 200 | 15 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 1400 |
21569 | SMBXQ | 3000 | 0.0100 | 0 | |||||
21570 | SMBXX | 0 | 0 | ||||||
21571 | SMC | 0 | 0 | ||||||
21572 | SMC.A | 0 | 0 | ||||||
21573 | SMC/A | 2000 | 23 7/8 | 0 | |||||
21574 | SMCA | 0 | 0 | ||||||
21575 | SMCAX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.62 | 0 |
21576 | SMCBX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
21577 | SMCC | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/4 | 7 7/8 | 200 |
21578 | SMCCX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
21579 | SMCEX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
21580 | SMCO | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 900 |
21581 | SMCS | 100 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 700 |
21582 | SMCWX | 0 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 24.55 | 0 |
21583 | SMCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.76 | 4.87 | 726 |
21584 | SMD | 200 | 18 1/2 | 17 1/2 | 18 | 0 | |||
21585 | SMDL | 25000 | 0.0080 | 0.0070 | 0.0200 | 0 | |||
21586 | SMDMX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
21587 | SMDP | 0 | 0 | ||||||
21588 | SMDR | 0 | 0 | ||||||
21589 | SME | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 | 4 7/8 | 1100 |
21590 | SMED | 1300 | 49 1/2 | 51 3/8 | 51 3/8 | 49 3/8 | 49 3/8 | 49 3/4 | 219900 |
21591 | SMEDY | 0 | 0 | ||||||
21592 | SMETQ | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
21593 | SMF | 200 | 18 5/8 | 20 1/4 | 21 | 0 | |||
21594 | SMFB | 2400 | 31.0000 | 0 | |||||
21595 | SMFC | 200 | 15 | 15 | 15 | 15 | 15 | 15 3/4 | 200 |
21596 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
21597 | SMFR | 1700 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 3400 |
21598 | SMG | 300 | 19 3/8 | 19 1/8 | 19 1/2 | 0 | |||
21599 | SMGAF | 0 | 0 | ||||||
21600 | SMGBF | 0 | 0 | ||||||
21601 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
21602 | SMGIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
21603 | SMGN | 400 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
21604 | SMGR | 300 | 0.0625 | 0 | |||||
21605 | SMGS | 500 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 2700 |
21606 | SMGXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.03 | 5.15 | 42534 |
21607 | SMI | 200 | 40 7/8 | 40 | 40 3/8 | 0 | |||
21608 | SMIC | 100 | 55.0000 | 55.0000 | 62.0000 | 0 | |||
21609 | SMID | 1000 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 25200 |
21610 | SMIDW | 9000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 3/4 | 32000 |
21611 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
21612 | SMII | 0 | 0 | ||||||
21613 | SMIN | 1000 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | |||
21614 | SMIT | 0 | 0 | ||||||
21615 | SMITF | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 5/8 | 200 |
21616 | SMIV | 3000 | 0.1500 | 0.1250 | 0.2500 | 0 | |||
21617 | SMKD | 20000 | 0.0010 | 0.0010 | 0.0175 | 0 | |||
21618 | SML | 0 | 116.76 | 115.88 | 116.86 | 115.88 | 0 | ||
21619 | SMLFX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
21620 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
21621 | SMLM | 500 | 0.0200 | 0 | |||||
21622 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
21623 | SMM/WS | 0 | 1 1/4 | 2 | 0 | ||||
21624 | SMMBX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 |
21625 | SMMIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 12.36 | 0 |
21626 | SMML | 0 | 0 | ||||||
21627 | SMMLY | 0 | 0 | ||||||
21628 | SMMM | 0 | 0 | ||||||
21629 | SMMMF | 0 | 0 | ||||||
21630 | SMMP | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
21631 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | |||
21632 | SMNAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 |
21633 | SMNCY | 0 | 0 | ||||||
21634 | SMNNX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.22 | 0 |
21635 | SMNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.70 | 5.86 | 19422 |
21636 | SMO | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 400 | ||
21637 | SMOC | 2000 | 2.7500 | 2.7500 | 3.0000 | 0 | |||
21638 | SMOD | 1000 | 12 | 11 3/4 | 12 | 11 1/2 | 11 3/4 | 12 | 38500 |
21639 | SMOR | 0 | 0 | ||||||
21640 | SMP | 200 | 14 7/8 | 14 1/2 | 15 | 0 | |||
21641 | SMPS | 700 | 9 3/4 | 9 7/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 16100 |
21642 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | |||
21643 | SMQ | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 400 | ||
21644 | SMQC | 0 | 0 | ||||||
21645 | SMQCF | 10000 | 11/32 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 16200 |
21646 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | ||||
21647 | SMRH | 900 | 0.0010 | 0 | |||||
21648 | SMRK | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 200 |
21649 | SMRKP | 100 | 2.8750 | 2.8750 | 3.2500 | 0 | |||
21650 | SMRT | 100 | 11 | 10 7/8 | 11 | 10 5/8 | 10 5/8 | 11 | 47600 |
21651 | SMRY | 700 | 0.7500 | 0.7500 | 0.8125 | 0 | |||
21652 | SMSC | 300 | 16 1/2 | 16 5/8 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 53500 |
21653 | SMSI | 500 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 700 |
21654 | SMT | 200 | 19 1/2 | 19 3/8 | 20 | 0 | |||
21655 | SMTB | 100 | 29.7500 | 0 | |||||
21656 | SMTC | 200 | 19 1/4 | 18 1/2 | 19 1/4 | 18 | 18 7/8 | 19 1/4 | 19400 |
21657 | SMTFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
21658 | SMTG | 100 | 19 7/8 | 19 7/8 | 20 1/2 | 19 3/8 | 19 1/2 | 19 7/8 | 180000 |
21659 | SMTH | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/8 | 100 |
21660 | SMTL | 1000 | 15 3/4 | 16 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 22400 |
21661 | SMTS | 1000 | 25/32 | 25/32 | 25/32 | 3/4 | 3/4 | 25/32 | 33400 |
21662 | SMTSZ | 7500 | 3/32 | 1/16 | 1/8 | 0 | |||
21663 | SMTV | 5000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0175 | 0.0275 | 5000 |
21664 | SMTVW | 200 | 0.0025 | 0.0025 | 0.0200 | 0 | |||
21665 | SMU | 200 | 17 | 16 5/8 | 17 3/8 | 0 | |||
21666 | SMUG | 0 | 0 | ||||||
21667 | SMVA | 600 | 12.5000 | 12.5000 | 13.7500 | 0 | |||
21668 | SMXC | 1200 | 1.0000 | 0 | |||||
21669 | SN | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/4 | 300 |
21670 | SNA | 100 | 45 5/8 | 43 3/4 | 44 1/8 | 0 | |||
21671 | SNAC | 0 | 0 | ||||||
21672 | SNAP | 1000 | 14 | 14 | 14 1/4 | 14 | 13 3/4 | 14 1/4 | 8500 |
21673 | SNAX | 100 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
21674 | SNB | 300 | 25 7/8 | 25 3/4 | 26 1/8 | 0 | |||
21675 | SNB.A | 0 | 0 | ||||||
21676 | SNBD | 1000 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 6.0000 | 6000 |
21677 | SNBDX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.83 | 0 |
21678 | SNBN | 100 | 8.0000 | 0 | |||||
21679 | SNBpA | 25000 | 38 1/8 | 0 | |||||
21680 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | |||
21681 | SNC.A | 0 | 0 | ||||||
21682 | SNC.W | 0 | 0 | ||||||
21683 | SNC/WS | 2000 | 14 7/8 | 0 | |||||
21684 | SNCAX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
21685 | SNCG | 13700 | 0.7187 | 0.5625 | 0.8125 | 0 | |||
21686 | SNCI | 100 | 43.0000 | 0 | |||||
21687 | SNCTX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 |
21688 | SNCp | 1400 | 26 5/8 | 0 | |||||
21689 | SNCpX | 100 | 28 | 0 | |||||
21690 | SNDC | 0 | 0 | ||||||
21691 | SNDCF | 700 | 5 9/16 | 5 5/8 | 5 7/8 | 5 1/2 | 5 9/16 | 5 7/8 | 26800 |
21692 | SNDG | 0 | 0 | ||||||
21693 | SNDK | 500 | 14 1/2 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 32400 |
21694 | SNDPX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 |
21695 | SNDS | 200 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
21696 | SNDT | 1700 | 29 | 29 1/2 | 29 1/2 | 28 1/4 | 28 1/4 | 29 | 21000 |
21697 | SNE | 300 | 64 3/4 | 62 3/8 | 62 7/8 | 0 | |||
21698 | SNEC | 0 | 0 | ||||||
21699 | SNEF | 0 | 0 | ||||||
21700 | SNEL | 0 | 0 | ||||||
21701 | SNEO | 0 | 0 | ||||||
21702 | SNET | 300 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
21703 | SNEX | 0 | 0 | ||||||
21704 | SNF | 1500 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
21705 | SNFC | 0 | 0 | ||||||
21706 | SNFCA | 300 | 4 3/4 | 4 3/4 | 5 3/8 | 0 | |||
21707 | SNFL | 200 | 28.0000 | 20.0000 | 30.0000 | 0 | |||
21708 | SNG | 200 | 39 1/2 | 38 3/8 | 38 7/8 | 0 | |||
21709 | SNGC | 0 | 0 | ||||||
21710 | SNGGF | 0 | 0 | ||||||
21711 | SNGRX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
21712 | SNGSX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 |
21713 | SNGVX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
21714 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | |||
21715 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | |||
21716 | SNI | 500 | 2 7/16 | 0 | |||||
21717 | SNIC | 1800 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/4 | 11200 |
21718 | SNIDX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
21719 | SNIF | 0 | 0 | ||||||
21720 | SNIFF | 100 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 10600 |
21721 | SNIGX | 0 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0 |
21722 | SNIVX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 |
21723 | SNIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.25 | 5.39 | 224 |
21724 | SNJBX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 |
21725 | SNJTX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.10 | 0 |
21726 | SNKE | 1000 | 8.3750 | 8.0000 | 8.5000 | 7.8750 | 7.8750 | 8.5000 | 2800 |
21727 | SNKI | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 1000 |
21728 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | |||
21729 | SNLT | 2000 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
21730 | SNM | 1000 | 10 1/2 | 11 1/2 | 12 | 0 | |||
21731 | SNML | 100 | 77.0000 | 0 | |||||
21732 | SNND | 200 | 4.1250 | 0 | |||||
21733 | SNNYX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
21734 | SNOW | 1200 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 8400 |
21735 | SNPL | 0 | 0 | ||||||
21736 | SNPS | 1700 | 33 3/4 | 33 1/2 | 33 3/4 | 31 1/2 | 33 1/4 | 33 3/4 | 359600 |
21737 | SNR | 200 | 2 1/4 | 0 | |||||
21738 | SNRS | 100 | 2.3750 | 2.2500 | 2.3750 | 2.2500 | 2.2500 | 2.3750 | 24300 |
21739 | SNS | 200 | 68 | 66 3/4 | 67 3/8 | 0 | |||
21740 | SNSDX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
21741 | SNST | 0 | 0 | ||||||
21742 | SNSTA | 500 | 7 1/4 | 7 1/4 | 8 1/4 | 0 | |||
21743 | SNT | 100 | 34 1/2 | 32 7/8 | 33 5/8 | 0 | |||
21744 | SNTC | 100 | 28 | 27 3/4 | 28 | 27 1/2 | 27 1/2 | 28 | 18700 |
21745 | SNTIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
21746 | SNTK | 0 | 0 | ||||||
21747 | SNTKY | 300 | 1 21/32 | 1 5/8 | 1 11/16 | 1 19/32 | 1 19/32 | 1 21/32 | 109600 |
21748 | SNTNX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.74 | 0 |
21749 | SNTRX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
21750 | SNTRY | 0 | 0 | ||||||
21751 | SNTS | 20000 | 0.0001 | 0 | |||||
21752 | SNTV | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 14600 |
21753 | SNTWF | 4800 | 7/16 | 7/16 | 9/16 | 0 | |||
21754 | SNTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.58 | 4.69 | 797 |
21755 | SNTZF | 5000 | 7/16 | 5/16 | 1/2 | 0 | |||
21756 | SNUS | 20000 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 11 | 11 3/4 | 119900 |
21757 | SNV | 200 | 28 3/4 | 27 7/8 | 28 1/4 | 0 | |||
21758 | SNVB | 0 | 0 | ||||||
21759 | SNVE | 0 | 0 | ||||||
21760 | SNVM | 0 | 0 | ||||||
21761 | SNW | 2000 | 1 3/4 | 1 11/16 | 2 1/16 | 0 | |||
21762 | SNXEX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.22 | 0 |
21763 | SNXFX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
21764 | SNY | 1000 | 12 1/4 | 11 | 11 5/8 | 0 | |||
21765 | SNYAX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.53 | 0 |
21766 | SNYBX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 |
21767 | SNYTX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.51 | 0 |
21768 | SNYpA | 1000 | 19 7/8 | 0 | |||||
21769 | SO | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 24 5/8 | 25 | 6700 |
21770 | SOA | 200 | 17 3/4 | 17 1/2 | 17 7/8 | 0 | |||
21771 | SOAA | 0 | 0 | ||||||
21772 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | |||
21773 | SOBF | 0 | 0 | ||||||
21774 | SOBI | 200 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 200 |
21775 | SOBS | 0 | 0 | ||||||
21776 | SOC | 500 | 15 1/4 | 15 1/4 | 16 | 0 | |||
21777 | SOCG | 0 | 0 | ||||||
21778 | SOCGN | 0 | 0 | ||||||
21779 | SOCM | 0 | 0 | ||||||
21780 | SOCNX | 0 | 1.08 | 1.08 | 1.08 | 0 | |||
21781 | SOCR | 600 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 | 3 3/8 | 2000 |
21782 | SODI | 400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3125 | 0.5000 | 400 |
21783 | SODK | 1800 | 22 | 21 | 22 1/4 | 21 | 21 1/2 | 22 1/4 | 19900 |
21784 | SOEGN | 0 | 0 | ||||||
21785 | SOEGO | 0 | 0 | ||||||
21786 | SOER | 0 | 0 | ||||||
21787 | SOF | 500 | 10 | 0 | |||||
21788 | SOFA | 10000 | 2 3/16 | 2 1/8 | 2 1/4 | 2 1/8 | 2 | 2 1/4 | 62000 |
21789 | SOFK | 1000 | 18.5000 | 0 | |||||
21790 | SOFP | 1600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | 3200 |
21791 | SOFT | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 2500 |
21792 | SOGAY | 0 | 0 | ||||||
21793 | SOGXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.88 | 5.00 | 93 |
21794 | SOH | 0 | 0 | ||||||
21795 | SOHRX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 16.49 | 0 |
21796 | SOHTX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.06 | 0 |
21797 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | |||
21798 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | ||||
21799 | SOJB | 200 | 40.0000 | 0 | |||||
21800 | SOK | 0 | 3 | 3 1/4 | 0 | ||||
21801 | SOL | 500 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 | 28 1/2 | 500 |
21802 | SOLO | 0 | 0 | ||||||
21803 | SOLOQ | 700 | 3/8 | 3/8 | 5/8 | 0 | |||
21804 | SOLP | 500 | 23/32 | 21/32 | 23/32 | 5/8 | 5/8 | 11/16 | 57000 |
21805 | SOLPU | 500 | 11/16 | 11/16 | 1 3/8 | 0 | |||
21806 | SOLPW | 3000 | 1/8 | 1/8 | 3/16 | 0 | |||
21807 | SOLR | 500 | 3 1/2 | 3 3/16 | 3 1/2 | 3 3/16 | 3 3/16 | 3 1/2 | 3200 |
21808 | SOLRW | 300 | 11/32 | 11/32 | 3/4 | 0 | |||
21809 | SOLT | 1000 | 0.0100 | 0 | |||||
21810 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | |||
21811 | SOLV | 500 | 19 3/8 | 18 3/4 | 19 1/2 | 18 9/16 | 19 1/8 | 19 3/8 | 297200 |
21812 | SOM | 0 | 0 | ||||||
21813 | SOMA | 2000 | 6 | 6 | 6 3/8 | 5 7/8 | 6 | 6 1/4 | 170600 |
21814 | SOMC | 100 | 30.0000 | 0 | |||||
21815 | SOMR | 500 | 17 1/2 | 17 1/2 | 18 1/4 | 0 | |||
21816 | SOMT | 200 | 36.5000 | 0 | |||||
21817 | SOMZ | 0 | 0 | ||||||
21818 | SOMpA | 500 | 26 | 0 | |||||
21819 | SON | 100 | 26 3/4 | 25 5/8 | 26 3/8 | 0 | |||
21820 | SONA | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 1200 |
21821 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | |||
21822 | SONAW | 5000 | 1/2 | 1/4 | 1/2 | 0 | |||
21823 | SONAZ | 10000 | 1/2 | 3/16 | 1/2 | 0 | |||
21824 | SONC | 9800 | 14 3/4 | 15 3/4 | 15 3/4 | 14 1/2 | 14 1/2 | 15 | 202200 |
21825 | SONN | 0 | 0 | ||||||
21826 | SONNF | 0 | 0 | ||||||
21827 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | |||
21828 | SONX | 2000 | 1.3750 | 1.3750 | 1.1875 | 1.3750 | 2000 | ||
21829 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | |||
21830 | SONpA | 100 | 56 1/4 | 0 | |||||
21831 | SOOI | 0 | 0 | ||||||
21832 | SOON | 30000 | 0.0480 | 0 | |||||
21833 | SOPAX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 17.82 | 0 |
21834 | SOPFX | 0 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0 |
21835 | SOPN | 200 | 18 1/4 | 17 3/4 | 18 1/4 | 0 | |||
21836 | SOPT | 0 | 0 | ||||||
21837 | SOPTX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 |
21838 | SOR | 100 | 41 7/8 | 0 | |||||
21839 | SORB | 1000 | 1.7500 | 1.5000 | 2.0000 | 0 | |||
21840 | SORC | 500 | 5.0000 | 4.7500 | 6.5000 | 0 | |||
21841 | SORT | 1600 | 4.3125 | 4.5000 | 4.7500 | 4.3125 | 4.3125 | 4.7500 | 5800 |
21842 | SORTW | 200 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.7500 | 200 |
21843 | SORp | 800 | 29 3/8 | 0 | |||||
21844 | SOS | 500 | 8 7/8 | 0 | |||||
21845 | SOSA | 16000 | 1 7/16 | 1 15/32 | 1 15/32 | 1 7/16 | 1 7/16 | 1 15/32 | 41300 |
21846 | SOSD | 5000 | 0.1900 | 0.1600 | 0.1900 | 0 | |||
21847 | SOSE | 0 | 0 | ||||||
21848 | SOSK | 0 | 0 | ||||||
21849 | SOSM | 1000 | 2.2500 | 2.5000 | 3.2500 | 0 | |||
21850 | SOSS | 1200 | 8 9/16 | 8 3/8 | 8 9/16 | 8 3/8 | 8 3/8 | 8 3/4 | 1500 |
21851 | SOST | 10000 | 0.3750 | 0.3800 | 0.3800 | 0.3750 | 0.3437 | 0.3750 | 20000 |
21852 | SOTA | 800 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 1500 |
21853 | SOTEX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.64 | 0 |
21854 | SOTK | 3000 | 0.7500 | 0.7500 | 1.1250 | 0 | |||
21855 | SOTR | 100 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 25 5/8 | 79600 |
21856 | SOUD | 500 | 2.8750 | 0 | |||||
21857 | SOUH | 0 | 0 | ||||||
21858 | SOUM | 0 | 0 | ||||||
21859 | SOUS | 0 | 0 | ||||||
21860 | SOUpA | 200 | 21 3/8 | 0 | |||||
21861 | SOUpC | 300 | 25 1/8 | 25 1/8 | 25 5/8 | 0 | |||
21862 | SOV | 7100 | 1/2 | 0 | |||||
21863 | SOVBX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 |
21864 | SOVIX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 18.49 | 0 |
21865 | SOVY | 1000 | 17.5000 | 0 | |||||
21866 | SOWE | 0 | 0 | ||||||
21867 | SOX | 0 | 185.29 | 180.42 | 186.54 | 180.33 | 0 | ||
21868 | SP | 400 | 12 5/8 | 12 | 12 1/2 | 0 | |||
21869 | SPA | 200 | 4 5/8 | 3 3/4 | 4 1/2 | 0 | |||
21870 | SPAB | 2000 | 12 | 12 | 12 | 12 | 12 | 12 3/4 | 2000 |
21871 | SPAC | 2000 | 2.9375 | 2.8125 | 2.9375 | 2.8125 | 2.8125 | 2.9375 | 3700 |
21872 | SPAI | 500 | 0.0100 | 0.0100 | 0.2200 | 0 | |||
21873 | SPAIB | 0 | 0 | ||||||
21874 | SPAMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
21875 | SPAN | 100 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 1900 |
21876 | SPAR | 600 | 10 3/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 10000 |
21877 | SPATX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.98 | 0 |
21878 | SPAW | 2500 | 1.0000 | 0.7500 | 1.5000 | 0 | |||
21879 | SPAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.26 | 5.40 | 7663 |
21880 | SPAZ | 69000 | 4 3/4 | 4 7/8 | 5 1/8 | 4 3/4 | 4 3/4 | 4 15/16 | 94000 |
21881 | SPBC | 2000 | 24 1/8 | 24 | 24 1/4 | 23 7/8 | 23 7/8 | 24 1/8 | 36900 |
21882 | SPBI | 300 | 12 1/4 | 12 1/8 | 12 1/4 | 12 | 12 | 12 1/2 | 1600 |
21883 | SPBPX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
21884 | SPBXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.25 | 5.39 | 891 |
21885 | SPC | 100 | 57 3/4 | 57 | 57 1/2 | 0 | |||
21886 | SPCH | 200 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
21887 | SPCL | 0 | 0 | ||||||
21888 | SPCLQ | 1000 | 0.1400 | 0.1200 | 0.1400 | 0.1200 | 0.1250 | 0.1400 | 169500 |
21889 | SPCO | 2000 | 3 1/16 | 3 1/4 | 3 3/8 | 3 | 3 | 3 3/8 | 20800 |
21890 | SPCP | 300 | 0.1000 | 0 | |||||
21891 | SPCSX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
21892 | SPCT | 200 | 21 1/2 | 21 1/4 | 21 1/2 | 20 1/2 | 20 3/4 | 21 1/2 | 135100 |
21893 | SPCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97 | 3.02 | 1735 |
21894 | SPCpM | 100 | 53 3/4 | 0 | |||||
21895 | SPD | 200 | 16 3/4 | 16 1/2 | 17 1/4 | 0 | |||
21896 | SPE | 0 | 1651.67 | 1651.67 | 1651.67 | 1651.67 | 0 | ||
21897 | SPEC | 500 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 24200 |
21898 | SPEFX | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.26 | 0 |
21899 | SPEI | 2500 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
21900 | SPEIG | 25 | 80 | 80 | 80 5/8 | 80 | 79 | 84 | 175 |
21901 | SPEK | 300 | 1 5/8 | 1 1/2 | 1 7/8 | 0 | |||
21902 | SPEQ | 100 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 400 |
21903 | SPEQX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
21904 | SPER | 0 | 0 | ||||||
21905 | SPF | 200 | 6 3/8 | 6 3/8 | 6 1/2 | 0 | |||
21906 | SPFIX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
21907 | SPFO | 1000 | 7/16 | 3/8 | 1/2 | 0 | |||
21908 | SPG | 100 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 23 1/8 | 23 1/2 | 300 |
21909 | SPGL | 0 | 0 | ||||||
21910 | SPGLA | 300 | 7 5/8 | 7 7/8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 34500 |
21911 | SPGN | 0 | 0 | ||||||
21912 | SPGNA | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2 3/8 | 3 1/2 | 100 |
21913 | SPGNU | 500 | 4 3/4 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 10000 |
21914 | SPGNW | 7300 | 1 1/64 | 1 1/8 | 1 1/2 | 0 | |||
21915 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | |||
21916 | SPGVX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
21917 | SPHGW | 0 | 0 | ||||||
21918 | SPHI | 7000 | 22 1/8 | 23 | 23 | 21 7/8 | 22 | 23 | 48300 |
21919 | SPHIX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
21920 | SPIR | 500 | 2 | 2 | 2 3/8 | 0 | |||
21921 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | |||
21922 | SPJ | 200 | 17 3/4 | 17 3/8 | 17 5/8 | 0 | |||
21923 | SPK | 100 | 24 5/8 | 24 1/2 | 24 7/8 | 0 | |||
21924 | SPKL | 900 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 | 14 1/8 | 21800 |
21925 | SPKLW | 0 | 0 | ||||||
21926 | SPKN | 2700 | 4.2500 | 4.0000 | 4.2500 | 4.0000 | 3.5000 | 4.2500 | 7200 |
21927 | SPKpB | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 9000 | ||
21928 | SPL | 0 | 600.72 | 598.48 | 601.43 | 597.54 | 0 | ||
21929 | SPLE | 3000 | 0.0200 | 0.0100 | 0.0200 | 0 | |||
21930 | SPLS | 100 | 21 7/8 | 20 1/4 | 22 3/8 | 20 1/4 | 21 7/8 | 22 | 2404200 |
21931 | SPLX | 667 | 3.0016 | 0 | |||||
21932 | SPM/A | 200 | 13 3/8 | 0 | |||||
21933 | SPM/B | 800 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 7/8 | 800 |
21934 | SPMA | 0 | 0 | ||||||
21935 | SPMB | 0 | 0 | ||||||
21936 | SPMBX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0 |
21937 | SPMIX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
21938 | SPML | 0 | 0 | ||||||
21939 | SPMLE | 22000 | 0.2500 | 0.2200 | 0.3100 | 0 | |||
21940 | SPMMX | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 20.28 | 0 |
21941 | SPMR | 30000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
21942 | SPMT | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 6300 |
21943 | SPMTA | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 4200 |
21944 | SPN/WS/A | 0 | 1 1/8 | 1 3/8 | 0 | ||||
21945 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | ||||
21946 | SPNC | 400 | 2 21/32 | 2 1/2 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 5900 |
21947 | SPNI | 100 | 38 1/2 | 33 | 40 1/2 | 0 | |||
21948 | SPNMB | 0 | 0 | ||||||
21949 | SPNS | 0 | 0 | ||||||
21950 | SPNSF | 0 | 0 | ||||||
21951 | SPO | 800 | 4 5/16 | 0 | |||||
21952 | SPOAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.20 | 0 |
21953 | SPOBX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
21954 | SPOG | 100 | 0.1000 | 0 | |||||
21955 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
21956 | SPOR | 500 | 10 3/8 | 10 1/4 | 10 3/8 | 10 | 10 | 10 3/8 | 38700 |
21957 | SPOT | 2500 | 22 5/8 | 22 1/4 | 23 1/16 | 22 | 22 1/2 | 23 | 662400 |
21958 | SPOXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.02 | 5.14 | 4685 |
21959 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | |||
21960 | SPPR | 1500 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 1600 |
21961 | SPPT | 0 | 0 | ||||||
21962 | SPPTY | 10000 | 1 15/32 | 1 7/16 | 1 15/32 | 1 7/16 | 1 13/32 | 1 15/32 | 63600 |
21963 | SPQ | 0 | 600.72 | 598.48 | 601.43 | 597.54 | 0 | ||
21964 | SPQBX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 |
21965 | SPR | 1300 | 5 7/8 | 0 | |||||
21966 | SPREX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
21967 | SPRI | 0 | 0 | ||||||
21968 | SPRM | 3000 | 0.1250 | 0.0156 | 0.1250 | 0 | |||
21969 | SPRT | 500 | 0.5000 | 0.2500 | 0.5000 | 0 | |||
21970 | SPRTX | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0 |
21971 | SPRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.36 | 5.50 | 82763 |
21972 | SPRY | 0 | 0 | ||||||
21973 | SPS | 100 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 5/8 | 33 | 100 |
21974 | SPSG | 700 | 9/16 | 9/16 | 9/16 | 9/16 | 7/16 | 9/16 | 700 |
21975 | SPSGO | 200 | 1 1/4 | 2 | 3 | 0 | |||
21976 | SPSGP | 200 | 1/2 | 3/4 | 1 1/4 | 0 | |||
21977 | SPSGW | 30000 | 1/16 | 1/32 | 3/32 | 0 | |||
21978 | SPSI | 1000 | 7.2500 | 6.7500 | 7.2500 | 0 | |||
21979 | SPSIX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
21980 | SPSS | 1000 | 15 7/8 | 15 7/8 | 16 | 15 3/4 | 15 3/4 | 16 | 18900 |
21981 | SPSTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
21982 | SPT/WS | 0 | 0 | ||||||
21983 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | ||||
21984 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | ||||
21985 | SPTA | 2000 | 2 3/16 | 2 1/2 | 2 1/2 | 2 3/16 | 2 3/16 | 2 3/4 | 11600 |
21986 | SPTAU | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 3/8 | 500 |
21987 | SPTAW | 12000 | 5/8 | 5/8 | 5/8 | 5/8 | 3/8 | 5/8 | 14000 |
21988 | SPTAZ | 39500 | 1/2 | 1/2 | 1/2 | 1/2 | 5/16 | 1/2 | 41700 |
21989 | SPTEX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.34 | 0 |
21990 | SPTK | 1000 | 3.2500 | 3.3750 | 3.3750 | 3.2500 | 3.2500 | 3.6250 | 2300 |
21991 | SPTM | 25000 | 0.3200 | 0.3125 | 0.4375 | 0 | |||
21992 | SPTN | 0 | 0 | ||||||
21993 | SPTNQ | 0 | 0 | ||||||
21994 | SPTR | 300 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 8900 |
21995 | SPTS | 500 | 4 3/64 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 14400 |
21996 | SPTSL | 1500 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | |||
21997 | SPTSZ | 1000 | 1 5/8 | 1 1/2 | 2 1/8 | 0 | |||
21998 | SPTT | 0 | 0 | ||||||
21999 | SPU | 0 | 1817.36 | 1817.36 | 1817.36 | 1817.36 | 0 | ||
22000 | SPV | 0 | 0 | ||||||
22001 | SPVAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.75 | 0 |
22002 | SPVBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
22003 | SPW | 500 | 15 1/4 | 14 1/2 | 15 1/4 | 0 | |||
22004 | SPX | 0 | 600.72 | 598.48 | 601.43 | 597.54 | 0 | ||
22005 | SPXA | 0 | 0.0200 | 0.0700 | 0 | ||||
22006 | SPXAQ | 4000 | 0.0200 | 0 | |||||
22007 | SPY | 400 | 60 3/32 | 60 1/8 | 60 1/8 | 60 | 44 3/4 | 45 1/4 | 7300 |
22008 | SPYG | 500 | 43 | 40 1/2 | 44 1/2 | 39 1/2 | 42 3/4 | 43 | 291200 |
22009 | SPYN | 1000 | 22 3/8 | 22 | 22 1/2 | 21 1/2 | 22 1/4 | 22 1/2 | 151800 |
22010 | SPZ | 0 | 600.72 | 598.48 | 601.43 | 597.54 | 0 | ||
22011 | SPZN | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 300 |
22012 | SQA | 0 | 0 | ||||||
22013 | SQA.A | 0 | 0 | ||||||
22014 | SQA/A | 600 | 31 1/16 | 0 | |||||
22015 | SQA/B | 0 | 40 1/8 | 41 | 0 | ||||
22016 | SQAA | 0 | 0 | ||||||
22017 | SQAB | 0 | 0 | ||||||
22018 | SQAI | 1000 | 9 3/16 | 8 1/2 | 9 3/8 | 8 1/2 | 9 | 9 3/8 | 34400 |
22019 | SQAX | 5000 | 20 1/4 | 20 1/8 | 20 1/4 | 20 1/8 | 20 | 20 1/2 | 9500 |
22020 | SQAp | 500 | 59 3/4 | 0 | |||||
22021 | SQCIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
22022 | SQEMX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 |
22023 | SQF | 1000 | 14 1/8 | 14 | 14 1/8 | 0 | |||
22024 | SQGIX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
22025 | SQGRX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
22026 | SQIGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
22027 | SQIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.03 | 5.15 | 2086 |
22028 | SQM | 1000 | 47 1/2 | 48 3/8 | 48 7/8 | 0 | |||
22029 | SQNA | 100 | 22 | 22 1/2 | 23 | 21 1/4 | 21 1/4 | 22 | 20300 |
22030 | SQNT | 40000 | 13 3/4 | 14 | 14 | 13 5/8 | 13 3/4 | 14 | 168300 |
22031 | SQTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.19 | 5.33 | 8218 |
22032 | SR | 0 | 0 | ||||||
22033 | SRA | 100 | 31 | 31 | 31 | 31 | 31 1/8 | 31 5/8 | 100 |
22034 | SRAM | 30000 | 0.1400 | 0.1200 | 0.1500 | 0 | |||
22035 | SRBC | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 3000 |
22036 | SRBFX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 |
22037 | SRC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | ||
22038 | SRC.C | 0 | 0 | ||||||
22039 | SRCA | 0 | 0 | ||||||
22040 | SRCAA | 800 | 1.3500 | 1.0625 | 1.3500 | 0 | |||
22041 | SRCAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.25 | 0 |
22042 | SRCE | 200 | 23 | 22 3/4 | 23 | 22 3/4 | 22 1/2 | 23 | 1400 |
22043 | SRCG | 5800 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.2500 | 7200 |
22044 | SRCIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.40 | 0 |
22045 | SRCK | 200 | 101.5000 | 98.5000 | 101.5000 | 98.5000 | 400 | ||
22046 | SRCM | 500 | 11.0000 | 0 | |||||
22047 | SRCMW | 9200 | 1.6250 | 1.2500 | 1.6250 | 1.2500 | 1.1250 | 1.6250 | 18200 |
22048 | SRCMX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.41 | 0 |
22049 | SRCO | 400 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 10800 |
22050 | SRCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.82 | 2.86 | 536 |
22051 | SRDO | 10000 | 0.5800 | 0.5312 | 0.5937 | 0 | |||
22052 | SREG | 1500 | 21 1/4 | 21 | 21 1/4 | 21 | 20 3/4 | 21 1/4 | 18900 |
22053 | SREMX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 17.56 | 0 |
22054 | SRFBX | 0 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0 |
22055 | SRFCX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0 |
22056 | SRFIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.45 | 0 |
22057 | SRFSX | 0 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0 |
22058 | SRFXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.08 | 5.21 | 9969 |
22059 | SRGC | 1500 | 3/8 | 13/32 | 13/32 | 3/8 | 3/8 | 7/16 | 32500 |
22060 | SRGFX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.66 | 0 |
22061 | SRGIX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.30 | 0 |
22062 | SRGN | 200 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 1500 |
22063 | SRGPX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
22064 | SRGVX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.28 | 0 |
22065 | SRGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.96 | 5.07 | 482 |
22066 | SRGY | 500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
22067 | SRHBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
22068 | SRHQX | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.46 | 0 |
22069 | SRI | 1000 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
22070 | SRIGX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 |
22071 | SRIIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 |
22072 | SRIK | 1500 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
22073 | SRIMX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
22074 | SRIS | 0 | 0.0312 | 0.1562 | 0 | ||||
22075 | SRITX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
22076 | SRIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.21 | 5.34 | 1582 |
22077 | SRL | 1800 | 6 | 5 7/8 | 6 3/16 | 0 | |||
22078 | SRLD | 0 | 0 | ||||||
22079 | SRLIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
22080 | SRLM | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
22081 | SRM | 300 | 17 | 17 5/8 | 18 | 0 | |||
22082 | SRMC | 1100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
22083 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | |||
22084 | SRMFX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 |
22085 | SRMI | 2000 | 6.5000 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 7.0000 | 5300 |
22086 | SRMMX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 |
22087 | SRMO | 0 | 0 | ||||||
22088 | SRMS | 0 | 0 | ||||||
22089 | SRN | 1000 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | |||
22090 | SRNMX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.68 | 0 |
22091 | SROM | 300 | 19 3/8 | 19 | 19 3/8 | 19 | 19 | 19 3/8 | 5300 |
22092 | SRP | 400 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 7/8 | 23 3/8 | 400 |
22093 | SRPEX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
22094 | SRR | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 | 5000 |
22095 | SRRAN | 200 | 30.5000 | 0 | |||||
22096 | SRRAP | 200 | 49.2500 | 49.2500 | 49.2500 | 49.2500 | 200 | ||
22097 | SRSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.37 | 0 |
22098 | SRSI | 1600 | 0.0600 | 0.0600 | 0.1400 | 0 | |||
22099 | SRSPX | 0 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0 |
22100 | SRSVX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
22101 | SRTB | 2500 | 7.3750 | 7.1250 | 7.6250 | 0 | |||
22102 | SRTC | 0 | 0 | ||||||
22103 | SRTK | 0 | 0 | ||||||
22104 | SRTR | 1000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 5500 |
22105 | SRTRW | 3000 | 9/16 | 9/16 | 3/4 | 0 | |||
22106 | SRV | 300 | 38 7/8 | 39 1/8 | 39 1/8 | 38 7/8 | 38 3/4 | 39 1/4 | 900 |
22107 | SRVC | 1500 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 11/16 | 2 13/16 | 19800 |
22108 | SRVCW | 2000 | 13/32 | 13/32 | 17/32 | 0 | |||
22109 | SRVEX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.74 | 0 |
22110 | SRVFX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.43 | 0 |
22111 | SRVT | 0 | 0 | ||||||
22112 | SRVW | 0 | 0 | ||||||
22113 | SRVpT | 100 | 72 | 72 | 72 | 72 | 100 | ||
22114 | SRW | 500 | 23 3/4 | 23 3/8 | 23 3/4 | 0 | |||
22115 | SRX | 0 | 129.75 | 129.15 | 129.84 | 129.08 | 0 | ||
22116 | SRY | 800 | 3 3/8 | 0 | |||||
22117 | SRYIX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 |
22118 | SSAIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
22119 | SSAX | 2200 | 19 3/4 | 20 1/8 | 20 5/8 | 19 1/2 | 19 3/4 | 20 1/4 | 123800 |
22120 | SSBAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
22121 | SSBC | 400 | 23 7/8 | 0 | |||||
22122 | SSBD | 3000 | 0.0100 | 0 | |||||
22123 | SSBK | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 100 |
22124 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | |||
22125 | SSBTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
22126 | SSBV | 1000 | 0.0312 | 0 | |||||
22127 | SSC | 2800 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 6300 |
22128 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
22129 | SSCEX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.64 | 0 |
22130 | SSCGX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 |
22131 | SSCI | 2200 | 1/2 | 17/32 | 9/16 | 1/2 | 1/2 | 9/16 | 10200 |
22132 | SSCIW | 500 | 5/32 | 5/32 | 11/32 | 0 | |||
22133 | SSCT | 100 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
22134 | SSCp | 1500 | 10 7/8 | 11 | 11 | 10 7/8 | 2500 | ||
22135 | SSDO | 0 | 0 | ||||||
22136 | SSDOY | 0 | 0 | ||||||
22137 | SSEIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.24 | 0 |
22138 | SSEMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
22139 | SSEPX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
22140 | SSEQX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
22141 | SSET | 1000 | 9 | 9 1/2 | 9 1/2 | 9 | 8 3/4 | 9 1/4 | 12600 |
22142 | SSF | 4000 | 3/16 | 3/16 | 3/16 | 3/16 | 9/64 | 1/4 | 4000 |
22143 | SSFIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.41 | 0 |
22144 | SSFT | 0 | 0 | ||||||
22145 | SSG/WS | 0 | 1/32 | 1/8 | 0 | ||||
22146 | SSGBX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 |
22147 | SSGIX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.30 | 0 |
22148 | SSGSX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.37 | 0 |
22149 | SSGTX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
22150 | SSGWX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
22151 | SSGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.30 | 5.44 | 6317 |
22152 | SSGp | 0 | 1/4 | 1 1/4 | 0 | ||||
22153 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | ||||
22154 | SSHFX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0 |
22155 | SSHI | 1000 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 3800 |
22156 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | |||
22157 | SSIAX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 19.21 | 0 |
22158 | SSIGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.97 | 0 |
22159 | SSINX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
22160 | SSITX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
22161 | SSLI | 1200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | |||
22162 | SSMGX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
22163 | SSMTX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
22164 | SSMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.38 | 5.52 | 34505 |
22165 | SSN | 500 | 9 | 8 7/8 | 9 1/8 | 0 | |||
22166 | SSNYX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
22167 | SSO | 0 | 0 | ||||||
22168 | SSOA | 4000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
22169 | SSOL | 0 | 0 | ||||||
22170 | SSP | 1200 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 5/8 | 39 | 1200 |
22171 | SSPC | 400 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 7/8 | 12 3/8 | 1100 |
22172 | SSPE | 800 | 19 | 19 | 19 | 19 | 19 | 19 1/2 | 1000 |
22173 | SSPI | 0 | 0 | ||||||
22174 | SSPIF | 400 | 12 15/64 | 12 1/4 | 12 5/8 | 12 1/8 | 12 1/8 | 12 1/2 | 57000 |
22175 | SSPNF | 0 | 0 | ||||||
22176 | SSPR | 0 | 0 | ||||||
22177 | SSPW | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 1600 |
22178 | SSS | 200 | 25 5/8 | 0 | |||||
22179 | SSSS | 300 | 25 7/8 | 26 1/8 | 26 1/8 | 25 1/2 | 25 5/8 | 25 7/8 | 201600 |
22180 | SSSTX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
22181 | SST | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/4 | 100 |
22182 | SSTAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 |
22183 | SSTBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
22184 | SSTGX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
22185 | SSTH | 0 | 0 | ||||||
22186 | SSTI | 2500 | 11 1/8 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 53600 |
22187 | SSTIX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.25 | 0 |
22188 | SSTRX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
22189 | SSTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.07 | 5.20 | 1749 |
22190 | SSUG | 200 | 5.5000 | 5.5000 | 6.1250 | 0 | |||
22191 | SSVIX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
22192 | SSVSX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.80 | 0 |
22193 | SSVTX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
22194 | SSW | 400 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 52 1/4 | 52 3/4 | 400 |
22195 | SSX | 0 | 53.40 | 0 | |||||
22196 | SSYBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
22197 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
22198 | SSYS | 1000 | 19 1/8 | 19 | 19 1/8 | 18 3/8 | 18 3/4 | 19 1/8 | 21400 |
22199 | ST | 200 | 51 7/8 | 51 7/8 | 51 7/8 | 51 7/8 | 51 3/8 | 52 | 200 |
22200 | STA | 900 | 6 7/8 | 6 5/8 | 7 | 0 | |||
22201 | STAA | 200 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 11900 |
22202 | STAAX | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0 |
22203 | STAC | 600 | 11 1/2 | 11 1/4 | 11 5/8 | 11 1/8 | 11 3/8 | 11 5/8 | 104100 |
22204 | STADX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
22205 | STAH | 0 | 0 | ||||||
22206 | STAI | 2000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
22207 | STAK | 1000 | 1 1/2 | 1 3/8 | 1 7/8 | 0 | |||
22208 | STAN | 1000 | 3 29/32 | 3 3/4 | 4 | 3 5/8 | 3 3/4 | 4 | 19100 |
22209 | STANP | 1500 | 6.5000 | 0 | |||||
22210 | STAR | 1000 | 36 3/4 | 35 3/4 | 37 1/2 | 35 3/8 | 36 5/8 | 36 7/8 | 303300 |
22211 | STARX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0 |
22212 | STAT | 2500 | 29 5/8 | 29 1/2 | 30 | 28 3/4 | 29 | 29 3/4 | 106000 |
22213 | STAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.97 | 3.01 | 555 |
22214 | STAY | 1000 | 28 3/8 | 27 | 30 | 27 | 28 1/4 | 29 | 120600 |
22215 | STB | 100 | 57 | 56 3/8 | 56 3/4 | 0 | |||
22216 | STBA | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 3/4 | 29 1/4 | 600 |
22217 | STBC | 1400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 7800 |
22218 | STBCX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
22219 | STBF | 200 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 1200 |
22220 | STBI | 400 | 8 7/8 | 9 | 9 | 8 5/8 | 8 3/4 | 9 | 7100 |
22221 | STBRF | 0 | 0 | ||||||
22222 | STBS | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 10 3/4 | 11 1/8 | 7300 |
22223 | STBXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.79 | 4.91 | 244 |
22224 | STBY | 0 | 0 | ||||||
22225 | STBYE | 0 | 0 | ||||||
22226 | STC | 3000 | 20 1/2 | 0 | |||||
22227 | STCAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
22228 | STCBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
22229 | STCC | 0 | 0 | ||||||
22230 | STCCF | 11000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 26400 |
22231 | STCH | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 4 1/16 | 4000 |
22232 | STCI | 900 | 13 3/4 | 13 1/8 | 13 7/8 | 12 3/4 | 13 3/4 | 13 7/8 | 275100 |
22233 | STCIX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.69 | 0 |
22234 | STCL | 600 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 3/16 | 2400 |
22235 | STCMX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.62 | 0 |
22236 | STCO | 10000 | 0.1875 | 0.1562 | 0.2812 | 0 | |||
22237 | STCR | 500 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 600 |
22238 | STCSX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 |
22239 | STCXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.13 | 5.26 | 4803 |
22240 | STD | 400 | 49 | 49 | 49 | 49 | 1900 | ||
22241 | STDE | 20000 | 0.1500 | 0.1300 | 0.1500 | 0.1300 | 0.1300 | 0.1500 | 35000 |
22242 | STDFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 |
22243 | STDIX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0 |
22244 | STDV | 1000 | 1.5000 | 1.5000 | 3.0000 | 0 | |||
22245 | STE | 100 | 28 1/2 | 28 1/8 | 28 5/8 | 0 | |||
22246 | STE.A | 0 | 0 | ||||||
22247 | STE.B | 0 | 0 | ||||||
22248 | STE/A | 200 | 26 1/8 | 0 | |||||
22249 | STEAX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.29 | 0 |
22250 | STEBX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
22251 | STEC | 4000 | 6 1/4 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/4 | 6 3/8 | 23300 |
22252 | STEI | 600 | 38 1/4 | 37 1/2 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 27400 |
22253 | STEK | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 8 1/4 | 100 |
22254 | STEL | 1000 | 2 7/16 | 2 15/32 | 2 15/32 | 2 13/32 | 2 13/32 | 2 7/16 | 18600 |
22255 | STEMX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.02 | 0 |
22256 | STEQX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
22257 | STER | 300 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 4400 |
22258 | STERX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
22259 | STEV | 0 | 0 | ||||||
22260 | STEWQ | 0 | 0 | ||||||
22261 | STEXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.09 | 3.14 | 1352 |
22262 | STFA | 6000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
22263 | STFBX | 0 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0 |
22264 | STFC | 300 | 26 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 1000 |
22265 | STFGX | 0 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0 |
22266 | STFIX | 0 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0 |
22267 | STFR | 500 | 22 1/2 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 1600 |
22268 | STFRX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
22269 | STFSX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.30 | 0 |
22270 | STFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.90 | 2.94 | 2389 |
22271 | STFZ | 0 | 0 | ||||||
22272 | STFZY | 0 | 0 | ||||||
22273 | STG | 200 | 6 1/4 | 0 | |||||
22274 | STGA | 1000 | 3 1/32 | 3 3/16 | 3 3/16 | 3 1/32 | 3 1/32 | 3 1/4 | 3000 |
22275 | STGBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
22276 | STGEX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.42 | 0 |
22277 | STGIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.93 | 0 |
22278 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
22279 | STGO | 10000 | 0.0100 | 0 | |||||
22280 | STGVX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.42 | 0 |
22281 | STGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.92 | 5.04 | 29352 |
22282 | STH | 1100 | 28 1/8 | 26 1/2 | 27 1/4 | 0 | |||
22283 | STHHY | 0 | 0 | ||||||
22284 | STHIF | 0 | 0 | ||||||
22285 | STHRX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
22286 | STHVY | 0 | 26.2500 | 31.2500 | 31.7500 | 0 | |||
22287 | STI | 100 | 64 | 64 | 64 | 64 | 64 1/4 | 64 5/8 | 100 |
22288 | STIAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 |
22289 | STIBX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
22290 | STIC | 0 | 0 | ||||||
22291 | STIG | 0 | 0 | ||||||
22292 | STIGX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
22293 | STII | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 19 1/2 | 20 3/4 | 100 |
22294 | STILY | 0 | 1.5508 | 1.3500 | 1.5000 | 0 | |||
22295 | STIM | 600 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 | 600 |
22296 | STIMX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
22297 | STIN | 1500 | 0.8750 | 0.2500 | 1.0000 | 0 | |||
22298 | STIQ | 2000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/4 | 9 | 3900 |
22299 | STIR | 0 | 0 | ||||||
22300 | STISX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
22301 | STIT | 0 | 0 | ||||||
22302 | STITX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
22303 | STIVX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.17 | 0 |
22304 | STIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.80 | 4.91 | 6740 |
22305 | STIZ | 200 | 13 1/2 | 14 3/4 | 14 3/4 | 13 1/2 | 12 3/4 | 14 3/4 | 400 |
22306 | STJM | 200 | 41 3/16 | 40 1/4 | 41 5/8 | 40 1/4 | 41 1/8 | 41 1/4 | 449400 |
22307 | STK | 1000 | 22 1/4 | 22 | 22 1/4 | 22 | 22 1/4 | 22 1/2 | 1500 |
22308 | STKL | 0 | 0 | ||||||
22309 | STKLF | 2000 | 1 7/8 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 32100 |
22310 | STKY | 400 | 5 | 5 1/16 | 5 1/8 | 5 | 5 | 5 1/4 | 8500 |
22311 | STKp | 500 | 58 3/4 | 0 | |||||
22312 | STL | 1000 | 12 1/2 | 11 3/8 | 11 3/4 | 0 | |||
22313 | STLAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
22314 | STLB | 0 | 0 | ||||||
22315 | STLBV | 0 | 0 | ||||||
22316 | STLBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
22317 | STLBY | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/2 | 100 |
22318 | STLCX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
22319 | STLDX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
22320 | STLEX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
22321 | STLFX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.65 | 0 |
22322 | STLO | 500 | 28.0500 | 0 | |||||
22323 | STLS | 200 | 2.2500 | 0 | |||||
22324 | STLT | 0 | 0 | ||||||
22325 | STLTF | 1100 | 19 3/8 | 19 | 19 3/8 | 19 | 19 | 19 3/8 | 1700 |
22326 | STLY | 2300 | 8 | 8 | 8 5/8 | 0 | |||
22327 | STM | 500 | 30 5/8 | 30 3/4 | 31 | 30 5/8 | 30 1/8 | 30 3/4 | 3200 |
22328 | STMC | 1000 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
22329 | STMD | 3500 | 30 1/2 | 31 1/2 | 31 1/2 | 30 1/2 | 30 1/2 | 31 1/2 | 18300 |
22330 | STMDX | 0 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0 |
22331 | STMI | 100 | 17 1/8 | 17 | 17 5/8 | 16 3/4 | 16 3/4 | 17 1/8 | 18500 |
22332 | STMX | 700 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 1400 |
22333 | STN | 1000 | 2 7/8 | 3 1/2 | 4 | 0 | |||
22334 | STNC | 0 | 0 | ||||||
22335 | STND | 1000 | 14 3/8 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 42600 |
22336 | STNJ | 1500 | 9.5000 | 8.5000 | 10.5000 | 0 | |||
22337 | STNM | 3000 | 0.8750 | 0.8750 | 1.1250 | 0 | |||
22338 | STNP | 1000 | 13.7500 | 0 | |||||
22339 | STNRX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
22340 | STNT | 1000 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 2700 |
22341 | STNX | 300 | 0.6250 | 0.6250 | 0.6875 | 0 | |||
22342 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | |||
22343 | STO | 400 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 3/8 | 13 3/4 | 16100 |
22344 | STON | 1000 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 5300 |
22345 | STONW | 1200 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 13900 |
22346 | STOS | 0 | 0 | ||||||
22347 | STOSY | 100 | 11 3/4 | 11 5/8 | 11 7/8 | 0 | |||
22348 | STOXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.98 | 3.02 | 3608 |
22349 | STOpE | 100 | 19 1/4 | 0 | |||||
22350 | STPB | 0 | 0 | ||||||
22351 | STPHF | 0 | 0 | ||||||
22352 | STPL | 2000 | 0.3750 | 0 | |||||
22353 | STPN | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/2 | 500 |
22354 | STQA | 1000 | 0.3000 | 0 | |||||
22355 | STQN | 400 | 0.0312 | 0 | |||||
22356 | STR | 700 | 32 | 31 1/2 | 32 | 0 | |||
22357 | STRAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.08 | 0 |
22358 | STRB | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 7/8 | 2000 |
22359 | STRBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
22360 | STRD | 800 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 800 |
22361 | STRE | 0 | 0 | ||||||
22362 | STRFF | 0 | 0 | ||||||
22363 | STRFX | 0 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0 |
22364 | STRGX | 0 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0 |
22365 | STRL | 4300 | 31 | 30 1/2 | 31 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 43000 |
22366 | STRM | 100 | 64 1/4 | 64 1/2 | 65 1/4 | 63 1/4 | 64 1/4 | 64 3/4 | 904500 |
22367 | STRN | 100 | 0.3125 | 0.3750 | 0.5000 | 0 | |||
22368 | STRO | 800 | 4 1/64 | 4 | 4 1/64 | 4 | 4 | 4 3/8 | 1400 |
22369 | STRR | 700 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 67600 |
22370 | STRT | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/4 | 100 |
22371 | STRVQ | 0 | 0 | ||||||
22372 | STRW | 0 | 0 | ||||||
22373 | STRWA | 500 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 6900 |
22374 | STRX | 5000 | 0.0200 | 0 | |||||
22375 | STRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.01 | 5.15 | 724 |
22376 | STRY | 200 | 52 1/2 | 51 7/8 | 52 3/4 | 51 7/8 | 52 1/4 | 52 1/2 | 80500 |
22377 | STS/WS | 1600 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
22378 | STS/WSw | 0 | 0 | ||||||
22379 | STSA | 1500 | 13 5/8 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 8600 |
22380 | STSAP | 900 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/2 | 29 1/4 | 30 1/4 | 2600 |
22381 | STSC | 2500 | 0.8000 | 0.6250 | 1.0000 | 0 | |||
22382 | STSCX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 |
22383 | STSEF | 0 | 0 | ||||||
22384 | STSEX | 0 | 259.38 | 259.38 | 259.38 | 259.38 | 259.38 | 259.38 | 0 |
22385 | STSGX | 0 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0 |
22386 | STSLX | 0 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.84 | 0 |
22387 | STSMX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
22388 | STSTX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 |
22389 | STSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.89 | 5.00 | 6147 |
22390 | STSY | 0 | 0 | ||||||
22391 | STT | 100 | 42 | 42 | 42 | 42 | 41 5/8 | 42 1/8 | 100 |
22392 | STTBX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
22393 | STTC | 0 | 0 | ||||||
22394 | STTEX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 |
22395 | STTRX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
22396 | STTX | 600 | 10 5/8 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 7100 |
22397 | STTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.08 | 3.13 | 2189 |
22398 | STTZ | 0 | 0 | ||||||
22399 | STTZF | 700 | 13 3/4 | 13 | 14 | 12 3/4 | 13 | 13 3/4 | 16200 |
22400 | STU | 300 | 29 3/8 | 34 3/8 | 34 7/8 | 0 | |||
22401 | STUA | 200 | 6 7/8 | 8 | 8 | 6 7/8 | 6 7/8 | 7 1/2 | 14100 |
22402 | STUGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.33 | 0 |
22403 | STUR | 500 | 16.5000 | 0 | |||||
22404 | STUXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.05 | 5.18 | 3462 |
22405 | STVDZ | 121200 | 0.1300 | 0 | |||||
22406 | STVI | 1000 | 6 5/8 | 6 | 7 | 0 | |||
22407 | STVSX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
22408 | STVTX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
22409 | STW | 200 | 10 1/8 | 9 1/4 | 9 5/8 | 0 | |||
22410 | STWRX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
22411 | STX | 400 | 8 3/8 | 8 | 8 3/8 | 0 | |||
22412 | STXAX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.50 | 0 |
22413 | STXD | 1000 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
22414 | STXMX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.50 | 0 |
22415 | STXXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.90 | 2.94 | 1807 |
22416 | STYB | 300 | 30.0000 | 0 | |||||
22417 | STYY | 12000 | 0.0001 | 0 | |||||
22418 | STZ | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 1000 | ||
22419 | SU | 1000 | 31 1/2 | 0 | |||||
22420 | SUA | 500 | 10 | 9 3/4 | 10 1/4 | 0 | |||
22421 | SUBC | 0 | 0 | ||||||
22422 | SUBF | 300 | 6.0625 | 0 | |||||
22423 | SUBI | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 25 3/4 | 27 1/4 | 200 |
22424 | SUBK | 200 | 30 | 30 | 30 | 30 | 30 | 31 1/4 | 700 |
22425 | SUBM | 3000 | 9 | 8 29/32 | 9 | 8 5/8 | 8 3/4 | 9 | 56400 |
22426 | SUBN | 300 | 31 1/8 | 31 1/8 | 31 1/8 | 30 7/8 | 30 7/8 | 31 1/8 | 59900 |
22427 | SUBS | 2000 | 1 13/16 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 13600 |
22428 | SUCHA | 0 | 0 | ||||||
22429 | SUCS | 100 | 16.0000 | 0 | |||||
22430 | SUDS | 600 | 8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 1/8 | 15400 |
22431 | SUFC | 0 | 0 | ||||||
22432 | SUFD | 0 | 0 | ||||||
22433 | SUG | 100 | 25 1/8 | 23 1/8 | 23 5/8 | 0 | |||
22434 | SUGHP | 120900 | 27.0000 | 0 | |||||
22435 | SUGN | 1000 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 8400 |
22436 | SUGR | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/4 | 1000 |
22437 | SUGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.06 | 5.19 | 10746 |
22438 | SUGpA | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 1700 | ||
22439 | SUHJ | 0 | 0 | ||||||
22440 | SUHJY | 0 | 0 | ||||||
22441 | SUHK | 0 | 0 | ||||||
22442 | SUHKY | 0 | 0 | ||||||
22443 | SUI | 100 | 26 1/4 | 26 1/8 | 26 5/8 | 0 | |||
22444 | SUIT | 5000 | 25 | 25 1/2 | 26 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 91800 |
22445 | SUIXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.91 | 5.03 | 571 |
22446 | SUL | 100 | 2 3/16 | 2 | 2 1/8 | 0 | |||
22447 | SULL | 1000 | 10 13/16 | 10 3/4 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 21800 |
22448 | SUMA | 300 | 10 5/8 | 11 1/8 | 11 1/8 | 10 3/8 | 10 3/8 | 10 7/8 | 24300 |
22449 | SUMC | 1800 | 17 1/2 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 56400 |
22450 | SUMHX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 |
22451 | SUMI | 100 | 26 | 24 3/4 | 26 1/2 | 0 | |||
22452 | SUMIZ | 100 | 25 | 25 1/4 | 25 1/4 | 25 | 25 | 25 1/4 | 1700 |
22453 | SUMM | 100 | 15 | 13 | 17 | 0 | |||
22454 | SUMT | 20000 | 20 5/8 | 21 1/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 41700 |
22455 | SUMX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/2 | 1000 |
22456 | SUN | 100 | 26 1/2 | 27 | 27 | 26 1/2 | 26 1/4 | 26 3/4 | 2700 |
22457 | SUND | 5000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 5500 |
22458 | SUNH | 500 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 500 |
22459 | SUNI | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
22460 | SUNL | 500 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 1/4 | 3 5/8 | 500 |
22461 | SUNO | 1900 | 6.0000 | 0 | |||||
22462 | SUNP | 1300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 6700 |
22463 | SUNPU | 500 | 8 3/8 | 8 3/8 | 9 | 0 | |||
22464 | SUNPW | 1800 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/4 | 1 1/4 | 1 3/4 | 19100 |
22465 | SUNR | 1000 | 2.2500 | 0 | |||||
22466 | SUNRP | 1500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 15 1/8 | 3000 |
22467 | SUNRW | 1000 | 0.0312 | 0 | |||||
22468 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 0 | |||
22469 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | |||
22470 | SUNSP | 6800 | 8 1/4 | 7 1/2 | 8 1/4 | 0 | |||
22471 | SUNSZ | 1200 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | |||
22472 | SUNW | 100 | 41 1/8 | 40 7/8 | 41 3/4 | 39 3/4 | 41 | 41 1/8 | 4374700 |
22473 | SUNX | 0 | 0 | ||||||
22474 | SUNY | 300 | 31 3/4 | 31 3/4 | 32 | 0 | |||
22475 | SUNpD | 200 | 28 | 28 | 28 | 28 | 27 1/4 | 28 | 200 |
22476 | SUP | 100 | 24 1/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 3/4 | 25 1/8 | 400 |
22477 | SUPI | 2000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 3100 |
22478 | SUPR | 0 | 0 | ||||||
22479 | SUPRW | 0 | 0 | ||||||
22480 | SUPV | 0 | 0 | ||||||
22481 | SUPVA | 300 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
22482 | SUPVU | 3500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 5000 |
22483 | SUPVW | 10500 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
22484 | SUPVZ | 10500 | 1 3/8 | 1 1/8 | 1 5/8 | 0 | |||
22485 | SUPX | 1000 | 10 | 9 5/8 | 10 | 9 5/8 | 9 7/8 | 10 | 18300 |
22486 | SUQC | 0 | 0 | ||||||
22487 | SUR | 200 | 7 1/2 | 0 | |||||
22488 | SURE | 0 | 0 | ||||||
22489 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | |||
22490 | SUS | 100 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 3/8 | 32 3/4 | 200 |
22491 | SUSAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 |
22492 | SUSDX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0 |
22493 | SUSEX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
22494 | SUSGX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.40 | 0 |
22495 | SUSQ | 700 | 26 1/4 | 26 1/4 | 26 5/8 | 26 | 26 1/8 | 26 5/8 | 26000 |
22496 | SUST | 1000 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | |||
22497 | SUSTP | 400 | 27 | 27 | 29 1/2 | 0 | |||
22498 | SUSTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
22499 | SUSXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.73 | 4.85 | 364 |
22500 | SUTAX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.45 | 0 |
22501 | SUTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.40 | 4.50 | 123 |
22502 | SUVP | 1500 | 0.7500 | 0.3750 | 1.0000 | 0 | |||
22503 | SVAAX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.99 | 0 |
22504 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
22505 | SVBAX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.19 | 0 |
22506 | SVBBX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 |
22507 | SVBC | 0 | 0 | ||||||
22508 | SVBCO | 0 | 0 | ||||||
22509 | SVCE | 1500 | 12.0000 | 12.0000 | 12.5000 | 0 | |||
22510 | SVCR | 12500 | 0.0001 | 0 | |||||
22511 | SVCp | 350 | 14 5/8 | 0 | |||||
22512 | SVEC | 0 | 0 | ||||||
22513 | SVECF | 400 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6 7/8 | 7 5/16 | 800 |
22514 | SVG/A | 200 | 4 7/8 | 3 7/8 | 4 3/8 | 0 | |||
22515 | SVG/B | 1000 | 4 1/4 | 4 | 5 | 0 | |||
22516 | SVGA | 0 | 0 | ||||||
22517 | SVGB | 0 | 0 | ||||||
22518 | SVGI | 200 | 20 | 18 3/4 | 20 | 18 5/8 | 19 5/8 | 20 | 559300 |
22519 | SVGRY | 0 | 0 | ||||||
22520 | SVIH | 5000 | 7.6250 | 7.1875 | 7.6250 | 6.7500 | 7.0000 | 7.6250 | 14300 |
22521 | SVIIX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.31 | 0 |
22522 | SVINV | 0 | 0 | ||||||
22523 | SVITA | 0 | 0 | ||||||
22524 | SVLAX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.38 | 0 |
22525 | SVLBX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 |
22526 | SVLSX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.72 | 0 |
22527 | SVM | 200 | 30 | 29 3/8 | 29 7/8 | 0 | |||
22528 | SVN | 10000 | 3/64 | 0 | |||||
22529 | SVN.R | 0 | 0 | ||||||
22530 | SVNG | 2000 | 0.5625 | 0.5000 | 0.5625 | 0 | |||
22531 | SVNGW | 500 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
22532 | SVNZY | 0 | 0 | ||||||
22533 | SVOY | 300 | 0.0100 | 0 | |||||
22534 | SVOYP | 0 | 0 | ||||||
22535 | SVPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.68 | 5.84 | 14085 |
22536 | SVRI | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 100 |
22537 | SVRM | 0 | 0 | ||||||
22538 | SVRN | 300 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 1/8 | 36900 |
22539 | SVRNP | 100 | 56 5/8 | 57 1/8 | 57 1/8 | 56 5/8 | 56 5/8 | 57 | 300 |
22540 | SVS | 0 | 311.26 | 0 | |||||
22541 | SVSCX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
22542 | SVSH | 4000 | 5.0000 | 0 | |||||
22543 | SVSPX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
22544 | SVSY | 2000 | 1.3750 | 1.3750 | 1.7500 | 0 | |||
22545 | SVT | 1000 | 4 1/4 | 0 | |||||
22546 | SVTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.46 | 5.61 | 1749 |
22547 | SVU | 1000 | 32 3/8 | 31 1/8 | 31 3/4 | 0 | |||
22548 | SVWCP | 0 | 0 | ||||||
22549 | SVX | 0 | 317.82 | 316.92 | 317.96 | 316.15 | 0 | ||
22550 | SVX.A | 0 | 0 | ||||||
22551 | SW | 500 | 34 3/4 | 34 3/4 | 35 1/8 | 0 | |||
22552 | SWALP | 0 | 0 | ||||||
22553 | SWBC | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 1000 |
22554 | SWBDX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
22555 | SWBGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
22556 | SWBI | 1000 | 26 | 26 | 26 | 26 | 26 | 26 3/4 | 1000 |
22557 | SWBK | 0 | 0 | ||||||
22558 | SWBKY | 0 | 0 | ||||||
22559 | SWCAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
22560 | SWCB | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 3/4 | 100 |
22561 | SWCC | 600 | 1.1250 | 0 | |||||
22562 | SWCGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
22563 | SWCSX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
22564 | SWCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.76 | 2.80 | 15920 |
22565 | SWFC | 1000 | 1.7504 | 0 | |||||
22566 | SWFT | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 7100 |
22567 | SWG | 1000 | 5 1/8 | 0 | |||||
22568 | SWGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.95 | 5.07 | 18940 |
22569 | SWH | 300 | 5 | 4 1/2 | 5 | 0 | |||
22570 | SWHGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
22571 | SWI | 100 | 13 1/8 | 13 1/8 | 13 3/4 | 0 | |||
22572 | SWIFX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.44 | 0 |
22573 | SWIM | 0 | 0 | ||||||
22574 | SWINX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
22575 | SWIS | 9500 | 14 51/64 | 14 5/8 | 15 | 0 | |||
22576 | SWITX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
22577 | SWIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.31 | 5.45 | 848 |
22578 | SWK | 100 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 1/2 | 49 7/8 | 100 |
22579 | SWKXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.96 | 3.00 | 1386 |
22580 | SWLBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
22581 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
22582 | SWM | 100 | 23 | 23 3/8 | 23 3/4 | 0 | |||
22583 | SWMC | 0 | 0 | ||||||
22584 | SWMCF | 2000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 40200 |
22585 | SWMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.03 | 5.16 | 142306 |
22586 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | |||
22587 | SWN | 200 | 12 7/8 | 12 1/2 | 12 7/8 | 0 | |||
22588 | SWNTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
22589 | SWNV | 0 | 0 | ||||||
22590 | SWNXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.76 | 2.79 | 2096 |
22591 | SWP | 100 | 13 1/4 | 13 3/8 | 13 7/8 | 0 | |||
22592 | SWPA | 300 | 33 | 33 | 33 | 33 | 33 | 34 1/2 | 300 |
22593 | SWPBN | 100 | 24.7500 | 0 | |||||
22594 | SWPBO | 100 | 18.0000 | 0 | |||||
22595 | SWPBP | 1000 | 16.1000 | 0 | |||||
22596 | SWPSI | 400 | 54.5000 | 0 | |||||
22597 | SWPSL | 100 | 25.5000 | 0 | |||||
22598 | SWPSM | 100 | 93.8750 | 0 | |||||
22599 | SWPSN | 300 | 114.7500 | 0 | |||||
22600 | SWPSO | 100 | 57.5000 | 0 | |||||
22601 | SWRA | 0 | 0 | ||||||
22602 | SWRAY | 0 | 7.9000 | 8.2000 | 0 | ||||
22603 | SWRLX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.01 | 0 |
22604 | SWRN | 500 | 0.0200 | 0.0300 | 0.1000 | 0 | |||
22605 | SWRT | 1000 | 14 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 3000 |
22606 | SWRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.04 | 5.16 | 1110 |
22607 | SWSE | 0 | 0 | ||||||
22608 | SWSEO | 100 | 68.5000 | 0 | |||||
22609 | SWSEP | 200 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | 300 | ||
22610 | SWSH | 100 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
22611 | SWSHW | 3000 | 3/16 | 3/16 | 1/4 | 0 | |||
22612 | SWSI | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
22613 | SWSMX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
22614 | SWSS | 900 | 5.0000 | 0 | |||||
22615 | SWST | 700 | 11 7/8 | 12 | 12 | 11 7/8 | 11 1/2 | 12 1/4 | 1400 |
22616 | SWTI | 1100 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
22617 | SWTX | 3900 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 13400 |
22618 | SWTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.13 | 3.18 | 1980 |
22619 | SWUXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.85 | 4.97 | 11821 |
22620 | SWVA | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 5/8 | 10 1/4 | 100 |
22621 | SWVB | 1600 | 16.7500 | 0 | |||||
22622 | SWVXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.40 | 5.54 | 71170 |
22623 | SWWC | 100 | 10 1/8 | 10 1/4 | 10 1/4 | 9 5/8 | 9 5/8 | 10 1/4 | 500 |
22624 | SWWT | 100 | 3.7500 | 3.7500 | 5.5000 | 0 | |||
22625 | SWX | 600 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 17 1/4 | 17 5/8 | 900 |
22626 | SWXS | 0 | 0 | ||||||
22627 | SWXXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.92 | 2.96 | 35664 |
22628 | SWXpA | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 900 | ||
22629 | SWY | 500 | 45 3/4 | 45 3/4 | 45 3/4 | 45 1/8 | 45 1/2 | 45 7/8 | 2300 |
22630 | SWY.W | 0 | 0 | ||||||
22631 | SWY/WS | 300 | 9 1/2 | 11 3/8 | 11 7/8 | 0 | |||
22632 | SWYF | 200 | 38.5000 | 0 | |||||
22633 | SWZ | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/8 | 23 3/8 | 100 |
22634 | SX | 0 | 204.51 | 0 | |||||
22635 | SXCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.33 | 3.38 | 545 |
22636 | SXD | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | ||
22637 | SXFIX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
22638 | SXFMX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 8.20 | 0 |
22639 | SXFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.82 | 3.90 | 15195 |
22640 | SXGAX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.38 | 0 |
22641 | SXI | 200 | 29 1/4 | 28 3/4 | 29 1/8 | 0 | |||
22642 | SXMTX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
22643 | SXN | 0 | 59.90 | 59.90 | 59.90 | 59.90 | 0 | ||
22644 | SXP | 0 | 0.38 | 0 | |||||
22645 | SXS | 0 | 17001.00 | 17001.00 | 17001.00 | 17001.00 | 0 | ||
22646 | SXSCX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.58 | 0 |
22647 | SXT | 1000 | 22 1/16 | 0 | |||||
22648 | SXV | 0 | 60.07 | 59.88 | 60.18 | 59.79 | 0 | ||
22649 | SY | 400 | 11 3/8 | 11 3/8 | 11 7/8 | 0 | |||
22650 | SYB | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 1/8 | 24 3/4 | 300 |
22651 | SYBA | 100 | 42 1/2 | 42 1/2 | 43 1/2 | 0 | |||
22652 | SYBD | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 2500 |
22653 | SYBS | 400 | 32 5/8 | 33 | 33 1/4 | 32 1/2 | 32 1/2 | 32 5/8 | 509900 |
22654 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | ||||
22655 | SYCC | 0 | 0 | ||||||
22656 | SYCM | 2100 | 10 3/4 | 10 1/2 | 11 1/2 | 0 | |||
22657 | SYCR | 1500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.1875 | 2.5000 | 1500 |
22658 | SYDT | 0 | 0 | ||||||
22659 | SYGR | 1000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 | 2 1/16 | 2 1/8 | 23400 |
22660 | SYGRU | 300 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 1/2 | 12 1/2 | 3300 |
22661 | SYIG | 0 | 0 | ||||||
22662 | SYKE | 300 | 0.0020 | 0.0020 | 0.0500 | 0 | |||
22663 | SYLDX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 |
22664 | SYLN | 500 | 12 1/4 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 6900 |
22665 | SYM | 500 | 8 1/8 | 0 | |||||
22666 | SYMB | 0 | 0 | ||||||
22667 | SYMBA | 2200 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 13300 |
22668 | SYMBW | 9000 | 3 3/4 | 2 7/8 | 3 3/4 | 2 7/8 | 3 3/8 | 3 3/4 | 115000 |
22669 | SYMBZ | 20000 | 2 29/32 | 3 1/8 | 3 3/8 | 0 | |||
22670 | SYMC | 400 | 11 3/8 | 11 3/4 | 11 7/8 | 10 7/8 | 11 1/4 | 11 3/8 | 3489200 |
22671 | SYMK | 0 | 0 | ||||||
22672 | SYMM | 500 | 12 3/4 | 11 7/8 | 12 3/4 | 11 7/8 | 12 1/2 | 12 3/4 | 304000 |
22673 | SYMT | 700 | 7 3/4 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 8 1/8 | 5400 |
22674 | SYMX | 500 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 1000 |
22675 | SYNC | 3000 | 16 5/8 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 71800 |
22676 | SYNH | 1000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/16 | 1100 |
22677 | SYNHW | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 1 | 500 |
22678 | SYNI | 0 | 0 | ||||||
22679 | SYNL | 100 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 5500 |
22680 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | |||
22681 | SYNX | 500 | 25 1/2 | 26 1/2 | 26 1/2 | 25 1/2 | 25 1/2 | 26 1/4 | 184800 |
22682 | SYNXP | 0 | 0 | ||||||
22683 | SYP/WS | 500 | 2 | 1 1/2 | 1 7/8 | 0 | |||
22684 | SYPV | 2400 | 0.1250 | 0 | |||||
22685 | SYQT | 200 | 10 1/8 | 10 3/8 | 10 3/8 | 10 | 10 | 10 1/4 | 15400 |
22686 | SYR | 100 | 22 1/8 | 0 | |||||
22687 | SYS | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 7/8 | 500 |
22688 | SYSC | 10000 | 0.0312 | 0 | |||||
22689 | SYSF | 1300 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 1/8 | 11 1/4 | 27200 |
22690 | SYSM | 900 | 4 7/8 | 5 1/8 | 5 1/8 | 4 5/8 | 4 3/4 | 5 | 55200 |
22691 | SYSMG | 20 | 110 | 100 | 120 | 0 | |||
22692 | SYST | 0 | 0 | ||||||
22693 | SYT | 200 | 5 7/8 | 6 1/4 | 6 1/2 | 0 | |||
22694 | SYTI | 100 | 0.0020 | 0.0020 | 0.0300 | 0 | |||
22695 | SYY | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 7/8 | 30 1/8 | 100 |
22696 | SYYS | 0 | 0.0200 | 0.2000 | 0 | ||||
22697 | SZ | 400 | 3 7/8 | 3 3/8 | 4 1/4 | 0 | |||
22698 | SZB | 200 | 13 1/2 | 13 1/8 | 13 5/8 | 0 | |||
22699 | SZCIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
22700 | SZEMX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 |
22701 | SZGIX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
22702 | SZGRX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
22703 | SZGVX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
22704 | SZHQX | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0 |
22705 | SZIGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
22706 | SZIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.46 | 4.55 | 176 |
22707 | SZLSF | 0 | 0 | ||||||
22708 | SZSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0 |
22709 | SpA | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 3/4 | 600 |
22710 | T | 300 | 65 | 65 1/8 | 65 5/8 | 64 3/4 | 64 5/8 | 65 | 16400 |
22711 | T&EMM | 0 | 0 | ||||||
22712 | T&GZM | 0 | 0 | ||||||
22713 | T&PGF | 0 | 0 | ||||||
22714 | T&REF | 0 | 0 | ||||||
22715 | T&REI | 0 | 0 | ||||||
22716 | T&RFN | 0 | 0 | ||||||
22717 | T&WIT | 0 | 0 | ||||||
22718 | T+LCP | 0 | 0 | ||||||
22719 | T.A | 0 | 0 | ||||||
22720 | T.ABC | 0 | 0 | ||||||
22721 | T.ABL | 0 | 0 | ||||||
22722 | T.ABX | 0 | 0 | ||||||
22723 | T.AC | 0 | 0 | ||||||
22724 | T.ACG | 0 | 0 | ||||||
22725 | T.ACK | 0 | 0 | ||||||
22726 | T.ACL | 0 | 0 | ||||||
22727 | T.ADR | 0 | 0 | ||||||
22728 | T.ADX | 0 | 0 | ||||||
22729 | T.AEC | 0 | 0 | ||||||
22730 | T.AED | 0 | 0 | ||||||
22731 | T.AEN | 0 | 0 | ||||||
22732 | T.AFM | 0 | 0 | ||||||
22733 | T.AGE | 0 | 0 | ||||||
22734 | T.AGI | 0 | 0 | ||||||
22735 | T.AGT | 0 | 0 | ||||||
22736 | T.AGU | 0 | 0 | ||||||
22737 | T.AHB | 0 | 0 | ||||||
22738 | T.AIV | 0 | 0 | ||||||
22739 | T.AJ | 0 | 0 | ||||||
22740 | T.AJP | 0 | 0 | ||||||
22741 | T.AL | 0 | 0 | ||||||
22742 | T.ALP | 0 | 0 | ||||||
22743 | T.AM | 0 | 0 | ||||||
22744 | T.AMG | 0 | 0 | ||||||
22745 | T.AMR | 0 | 0 | ||||||
22746 | T.AN | 0 | 0 | ||||||
22747 | T.ANG | 0 | 0 | ||||||
22748 | T.ANS | 0 | 0 | ||||||
22749 | T.ANZ | 0 | 0 | ||||||
22750 | T.APQ | 0 | 0 | ||||||
22751 | T.AQP | 0 | 0 | ||||||
22752 | T.ARC | 0 | 0 | ||||||
22753 | T.ARO | 0 | 0 | ||||||
22754 | T.ARX | 0 | 0 | ||||||
22755 | T.ARZ | 0 | 0 | ||||||
22756 | T.ASL | 0 | 0 | ||||||
22757 | T.ASZ | 0 | 0 | ||||||
22758 | T.ATC | 0 | 0 | ||||||
22759 | T.ATI | 0 | 0 | ||||||
22760 | T.ATP | 0 | 0 | ||||||
22761 | T.ATV | 0 | 0 | ||||||
22762 | T.ATY | 0 | 0 | ||||||
22763 | T.AUL | 0 | 0 | ||||||
22764 | T.AUR | 0 | 0 | ||||||
22765 | T.AVR | 0 | 0 | ||||||
22766 | T.AXB | 0 | 0 | ||||||
22767 | T.AXL | 0 | 0 | ||||||
22768 | T.AXR | 0 | 0 | ||||||
22769 | T.AZC | 0 | 0 | ||||||
22770 | T.AZL | 0 | 0 | ||||||
22771 | T.BAC | 0 | 0 | ||||||
22772 | T.BAL | 0 | 0 | ||||||
22773 | T.BAU | 0 | 0 | ||||||
22774 | T.BBC | 0 | 0 | ||||||
22775 | T.BCB | 0 | 0 | ||||||
22776 | T.BCE | 0 | 0 | ||||||
22777 | T.BCG | 0 | 0 | ||||||
22778 | T.BCH | 0 | 0 | ||||||
22779 | T.BCT | 0 | 0 | ||||||
22780 | T.BCX | 0 | 0 | ||||||
22781 | T.BEI | 0 | 0 | ||||||
22782 | T.BEN | 0 | 0 | ||||||
22783 | T.BFS | 0 | 0 | ||||||
22784 | T.BFX | 0 | 0 | ||||||
22785 | T.BGJ | 0 | 0 | ||||||
22786 | T.BGO | 0 | 0 | ||||||
22787 | T.BHK | 0 | 0 | ||||||
22788 | T.BKP | 0 | 0 | ||||||
22789 | T.BMO | 0 | 0 | ||||||
22790 | T.BNB | 0 | 0 | ||||||
22791 | T.BNS | 0 | 0 | ||||||
22792 | T.BNT | 0 | 0 | ||||||
22793 | T.BOS | 0 | 0 | ||||||
22794 | T.BPF | 0 | 0 | ||||||
22795 | T.BPL | 0 | 0 | ||||||
22796 | T.BPO | 0 | 0 | ||||||
22797 | T.BPP | 0 | 0 | ||||||
22798 | T.BRA | 0 | 0 | ||||||
22799 | T.BRB | 0 | 0 | ||||||
22800 | T.BRL | 0 | 0 | ||||||
22801 | T.BTI | 0 | 0 | ||||||
22802 | T.BUL | 0 | 0 | ||||||
22803 | T.BVF | 0 | 0 | ||||||
22804 | T.BVR | 0 | 0 | ||||||
22805 | T.BWR | 0 | 0 | ||||||
22806 | T.CA | 0 | 0 | ||||||
22807 | T.CAE | 0 | 0 | ||||||
22808 | T.CAI | 0 | 0 | ||||||
22809 | T.CAL | 0 | 0 | ||||||
22810 | T.CAO | 0 | 0 | ||||||
22811 | T.CAS | 0 | 0 | ||||||
22812 | T.CAT | 0 | 0 | ||||||
22813 | T.CBD | 0 | 0 | ||||||
22814 | T.CBE | 0 | 0 | ||||||
22815 | T.CBF | 0 | 0 | ||||||
22816 | T.CBG | 0 | 0 | ||||||
22817 | T.CBH | 0 | 0 | ||||||
22818 | T.CBI | 0 | 0 | ||||||
22819 | T.CBJ | 0 | 0 | ||||||
22820 | T.CC | 0 | 0 | ||||||
22821 | T.CCA | 0 | 0 | ||||||
22822 | T.CCC | 0 | 0 | ||||||
22823 | T.CCJ | 0 | 0 | ||||||
22824 | T.CCM | 0 | 0 | ||||||
22825 | T.CCN | 0 | 0 | ||||||
22826 | T.CCO | 0 | 0 | ||||||
22827 | T.CCW | 0 | 0 | ||||||
22828 | T.CDN | 0 | 0 | ||||||
22829 | T.CEH | 0 | 0 | ||||||
22830 | T.CEI | 0 | 0 | ||||||
22831 | T.CEL | 0 | 0 | ||||||
22832 | T.CEO | 0 | 0 | ||||||
22833 | T.CEQ | 0 | 0 | ||||||
22834 | T.CEX | 0 | 0 | ||||||
22835 | T.CEZ | 0 | 0 | ||||||
22836 | T.CF | 0 | 0 | ||||||
22837 | T.CFC | 0 | 0 | ||||||
22838 | T.CFE | 0 | 0 | ||||||
22839 | T.CFM | 0 | 0 | ||||||
22840 | T.CFP | 0 | 0 | ||||||
22841 | T.CFS | 0 | 0 | ||||||
22842 | T.CFY | 0 | 0 | ||||||
22843 | T.CFZ | 0 | 0 | ||||||
22844 | T.CGC | 0 | 0 | ||||||
22845 | T.CGO | 0 | 0 | ||||||
22846 | T.CHA | 0 | 0 | ||||||
22847 | T.CHC | 0 | 0 | ||||||
22848 | T.CIR | 0 | 0 | ||||||
22849 | T.CIX | 0 | 0 | ||||||
22850 | T.CJX | 0 | 0 | ||||||
22851 | T.CKM | 0 | 0 | ||||||
22852 | T.CLA | 0 | 0 | ||||||
22853 | T.CLT | 0 | 0 | ||||||
22854 | T.CM | 0 | 0 | ||||||
22855 | T.CMC | 0 | 0 | ||||||
22856 | T.CMF | 0 | 0 | ||||||
22857 | T.CMQ | 0 | 0 | ||||||
22858 | T.CMS | 0 | 0 | ||||||
22859 | T.CMW | 0 | 0 | ||||||
22860 | T.CN | 0 | 0 | ||||||
22861 | T.CNH | 0 | 0 | ||||||
22862 | T.CNJ | 0 | 0 | ||||||
22863 | T.CNO | 0 | 0 | ||||||
22864 | T.CNP | 0 | 0 | ||||||
22865 | T.CNQ | 0 | 0 | ||||||
22866 | T.COC | 0 | 0 | ||||||
22867 | T.COS | 0 | 0 | ||||||
22868 | T.COT | 0 | 0 | ||||||
22869 | T.CP | 0 | 0 | ||||||
22870 | T.CPQ | 0 | 0 | ||||||
22871 | T.CPX | 0 | 0 | ||||||
22872 | T.CQS | 0 | 0 | ||||||
22873 | T.CRR | 0 | 0 | ||||||
22874 | T.CRS | 0 | 0 | ||||||
22875 | T.CRW | 0 | 0 | ||||||
22876 | T.CSN | 0 | 0 | ||||||
22877 | T.CSR | 0 | 0 | ||||||
22878 | T.CTG | 0 | 0 | ||||||
22879 | T.CTL | 0 | 0 | ||||||
22880 | T.CTT | 0 | 0 | ||||||
22881 | T.CU | 0 | 0 | ||||||
22882 | T.CUK | 0 | 0 | ||||||
22883 | T.CUP | 0 | 0 | ||||||
22884 | T.CVG | 0 | 0 | ||||||
22885 | T.CVO | 0 | 0 | ||||||
22886 | T.CWB | 0 | 0 | ||||||
22887 | T.CWW | 0 | 0 | ||||||
22888 | T.CXL | 0 | 0 | ||||||
22889 | T.CXS | 0 | 0 | ||||||
22890 | T.CXY | 0 | 0 | ||||||
22891 | T.CYL | 0 | 0 | ||||||
22892 | T.CYN | 0 | 0 | ||||||
22893 | T.CZR | 0 | 0 | ||||||
22894 | T.DAX | 0 | 0 | ||||||
22895 | T.DAY | 0 | 0 | ||||||
22896 | T.DC | 0 | 0 | ||||||
22897 | T.DCY | 0 | 0 | ||||||
22898 | T.DEH | 0 | 0 | ||||||
22899 | T.DFR | 0 | 0 | ||||||
22900 | T.DIO | 0 | 0 | ||||||
22901 | T.DLC | 0 | 0 | ||||||
22902 | T.DLX | 0 | 0 | ||||||
22903 | T.DMN | 0 | 0 | ||||||
22904 | T.DNB | 0 | 0 | ||||||
22905 | T.DPR | 0 | 0 | ||||||
22906 | T.DRL | 0 | 0 | ||||||
22907 | T.DRM | 0 | 0 | ||||||
22908 | T.DTC | 0 | 0 | ||||||
22909 | T.DTX | 0 | 0 | ||||||
22910 | T.DVP | 0 | 0 | ||||||
22911 | T.DXH | 0 | 0 | ||||||
22912 | T.DXL | 0 | 0 | ||||||
22913 | T.DXX | 0 | 0 | ||||||
22914 | T.DYC | 0 | 0 | ||||||
22915 | T.DYF | 0 | 0 | ||||||
22916 | T.ECO | 0 | 0 | ||||||
22917 | T.ECP | 0 | 0 | ||||||
22918 | T.ECX | 0 | 0 | ||||||
22919 | T.EDN | 0 | 0 | ||||||
22920 | T.EEE | 0 | 0 | ||||||
22921 | T.EFN | 0 | 0 | ||||||
22922 | T.EGO | 0 | 0 | ||||||
22923 | T.EKD | 0 | 0 | ||||||
22924 | T.ELD | 0 | 0 | ||||||
22925 | T.ELF | 0 | 0 | ||||||
22926 | T.ELI | 0 | 0 | ||||||
22927 | T.ELN | 0 | 0 | ||||||
22928 | T.EMJ | 0 | 0 | ||||||
22929 | T.EN | 0 | 0 | ||||||
22930 | T.ENZ | 0 | 0 | ||||||
22931 | T.ERS | 0 | 0 | ||||||
22932 | T.ETK | 0 | 0 | ||||||
22933 | T.EUG | 0 | 0 | ||||||
22934 | T.EVT | 0 | 0 | ||||||
22935 | T.EXE | 0 | 0 | ||||||
22936 | T.EXL | 0 | 0 | ||||||
22937 | T.FAL | 0 | 0 | ||||||
22938 | T.FAX | 0 | 0 | ||||||
22939 | T.FC | 0 | 0 | ||||||
22940 | T.FDM | 0 | 0 | ||||||
22941 | T.FDY | 0 | 0 | ||||||
22942 | T.FFD | 0 | 0 | ||||||
22943 | T.FFH | 0 | 0 | ||||||
22944 | T.FGL | 0 | 0 | ||||||
22945 | T.FL | 0 | 0 | ||||||
22946 | T.FLR | 0 | 0 | ||||||
22947 | T.FLT | 0 | 0 | ||||||
22948 | T.FMM | 0 | 0 | ||||||
22949 | T.FN | 0 | 0 | ||||||
22950 | T.FOL | 0 | 0 | ||||||
22951 | T.FON | 0 | 0 | ||||||
22952 | T.FOS | 0 | 0 | ||||||
22953 | T.FSH | 0 | 0 | ||||||
22954 | T.FSS | 0 | 0 | ||||||
22955 | T.FSV | 0 | 0 | ||||||
22956 | T.FTC | 0 | 0 | ||||||
22957 | T.FTS | 0 | 0 | ||||||
22958 | T.FUL | 0 | 0 | ||||||
22959 | T.FXC | 0 | 0 | ||||||
22960 | T.GAC | 0 | 0 | ||||||
22961 | T.GAN | 0 | 0 | ||||||
22962 | T.GBM | 0 | 0 | ||||||
22963 | T.GBY | 0 | 0 | ||||||
22964 | T.GDD | 0 | 0 | ||||||
22965 | T.GEN | 0 | 0 | ||||||
22966 | T.GGI | 0 | 0 | ||||||
22967 | T.GHL | 0 | 0 | ||||||
22968 | T.GKM | 0 | 0 | ||||||
22969 | T.GKR | 0 | 0 | ||||||
22970 | T.GKT | 0 | 0 | ||||||
22971 | T.GKX | 0 | 0 | ||||||
22972 | T.GLG | 0 | 0 | ||||||
22973 | T.GLH | 0 | 0 | ||||||
22974 | T.GLI | 0 | 0 | ||||||
22975 | T.GLL | 0 | 0 | ||||||
22976 | T.GLN | 0 | 0 | ||||||
22977 | T.GLP | 0 | 0 | ||||||
22978 | T.GLR | 0 | 0 | ||||||
22979 | T.GLS | 0 | 0 | ||||||
22980 | T.GND | 0 | 0 | ||||||
22981 | T.GNU | 0 | 0 | ||||||
22982 | T.GO | 0 | 0 | ||||||
22983 | T.GOU | 0 | 0 | ||||||
22984 | T.GPN | 0 | 0 | ||||||
22985 | T.GQM | 0 | 0 | ||||||
22986 | T.GRE | 0 | 0 | ||||||
22987 | T.GSC | 0 | 0 | ||||||
22988 | T.GSD | 0 | 0 | ||||||
22989 | T.GTA | 0 | 0 | ||||||
22990 | T.GWE | 0 | 0 | ||||||
22991 | T.GWO | 0 | 0 | ||||||
22992 | T.GWS | 0 | 0 | ||||||
22993 | T.GXL | 0 | 0 | ||||||
22994 | T.GXP | 0 | 0 | ||||||
22995 | T.HBC | 0 | 0 | ||||||
22996 | T.HBR | 0 | 0 | ||||||
22997 | T.HCE | 0 | 0 | ||||||
22998 | T.HEM | 0 | 0 | ||||||
22999 | T.HIL | 0 | 0 | ||||||
23000 | T.HLG | 0 | 0 | ||||||
23001 | T.HLY | 0 | 0 | ||||||
23002 | T.HLZ | 0 | 0 | ||||||
23003 | T.HPC | 0 | 0 | ||||||
23004 | T.HPI | 0 | 0 | ||||||
23005 | T.HRE | 0 | 0 | ||||||
23006 | T.HRG | 0 | 0 | ||||||
23007 | T.HRP | 0 | 0 | ||||||
23008 | T.HSC | 0 | 0 | ||||||
23009 | T.HSM | 0 | 0 | ||||||
23010 | T.HTC | 0 | 0 | ||||||
23011 | T.HUM | 0 | 0 | ||||||
23012 | T.HZI | 0 | 0 | ||||||
23013 | T.IAP | 0 | 0 | ||||||
23014 | T.ICE | 0 | 0 | ||||||
23015 | T.IES | 0 | 0 | ||||||
23016 | T.IGC | 0 | 0 | ||||||
23017 | T.IGI | 0 | 0 | ||||||
23018 | T.IMN | 0 | 0 | ||||||
23019 | T.IMO | 0 | 0 | ||||||
23020 | T.IMS | 0 | 0 | ||||||
23021 | T.IMX | 0 | 0 | ||||||
23022 | T.INR | 0 | 0 | ||||||
23023 | T.INT | 0 | 0 | ||||||
23024 | T.IPJ | 0 | 0 | ||||||
23025 | T.IPK | 0 | 0 | ||||||
23026 | T.IPL | 0 | 0 | ||||||
23027 | T.IPM | 0 | 0 | ||||||
23028 | T.IPP | 0 | 0 | ||||||
23029 | T.IPR | 0 | 0 | ||||||
23030 | T.IPW | 0 | 0 | ||||||
23031 | T.IQI | 0 | 0 | ||||||
23032 | T.IRP | 0 | 0 | ||||||
23033 | T.ISC | 0 | 0 | ||||||
23034 | T.ISO | 0 | 0 | ||||||
23035 | T.ISP | 0 | 0 | ||||||
23036 | T.IT | 0 | 0 | ||||||
23037 | T.ITA | 0 | 0 | ||||||
23038 | T.ITW | 0 | 0 | ||||||
23039 | T.ITY | 0 | 0 | ||||||
23040 | T.IUN | 0 | 0 | ||||||
23041 | T.IUT | 0 | 0 | ||||||
23042 | T.IVI | 0 | 0 | ||||||
23043 | T.IVT | 0 | 0 | ||||||
23044 | T.IWT | 0 | 0 | ||||||
23045 | T.JCT | 0 | 0 | ||||||
23046 | T.JDN | 0 | 0 | ||||||
23047 | T.JEM | 0 | 0 | ||||||
23048 | T.JN | 0 | 0 | ||||||
23049 | T.JON | 0 | 0 | ||||||
23050 | T.JSC | 0 | 0 | ||||||
23051 | T.K | 0 | 0 | ||||||
23052 | T.KCN | 0 | 0 | ||||||
23053 | T.KEN | 0 | 0 | ||||||
23054 | T.KNC | 0 | 0 | ||||||
23055 | T.KOC | 0 | 0 | ||||||
23056 | T.KPA | 0 | 0 | ||||||
23057 | T.KPX | 0 | 0 | ||||||
23058 | T.KRG | 0 | 0 | ||||||
23059 | T.KTO | 0 | 0 | ||||||
23060 | T.L | 0 | 0 | ||||||
23061 | T.LAM | 0 | 0 | ||||||
23062 | T.LB | 0 | 0 | ||||||
23063 | T.LCC | 0 | 0 | ||||||
23064 | T.LIV | 0 | 0 | ||||||
23065 | T.LKI | 0 | 0 | ||||||
23066 | T.LM | 0 | 0 | ||||||
23067 | T.LMK | 0 | 0 | ||||||
23068 | T.LNK | 0 | 0 | ||||||
23069 | T.LOV | 0 | 0 | ||||||
23070 | T.LQW | 0 | 0 | ||||||
23071 | T.LTL | 0 | 0 | ||||||
23072 | T.LTV | 0 | 0 | ||||||
23073 | T.LUM | 0 | 0 | ||||||
23074 | T.LUR | 0 | 0 | ||||||
23075 | T.LVR | 0 | 0 | ||||||
23076 | T.LWN | 0 | 0 | ||||||
23077 | T.MAE | 0 | 0 | ||||||
23078 | T.MAH | 0 | 0 | ||||||
23079 | T.MB | 0 | 0 | ||||||
23080 | T.MBX | 0 | 0 | ||||||
23081 | T.MCL | 0 | 0 | ||||||
23082 | T.MCM | 0 | 0 | ||||||
23083 | T.MCS | 0 | 0 | ||||||
23084 | T.MCU | 0 | 0 | ||||||
23085 | T.MDA | 0 | 0 | ||||||
23086 | T.MDI | 0 | 0 | ||||||
23087 | T.MDM | 0 | 0 | ||||||
23088 | T.MDS | 0 | 0 | ||||||
23089 | T.MFC | 0 | 0 | ||||||
23090 | T.MFI | 0 | 0 | ||||||
23091 | T.MFT | 0 | 0 | ||||||
23092 | T.MGF | 0 | 0 | ||||||
23093 | T.MGN | 0 | 0 | ||||||
23094 | T.MGP | 0 | 0 | ||||||
23095 | T.MHI | 0 | 0 | ||||||
23096 | T.MHK | 0 | 0 | ||||||
23097 | T.MIB | 0 | 0 | ||||||
23098 | T.MIP | 0 | 0 | ||||||
23099 | T.MIV | 0 | 0 | ||||||
23100 | T.MKC | 0 | 0 | ||||||
23101 | T.MKF | 0 | 0 | ||||||
23102 | T.MKP | 0 | 0 | ||||||
23103 | T.ML | 0 | 0 | ||||||
23104 | T.MLT | 0 | 0 | ||||||
23105 | T.MM | 0 | 0 | ||||||
23106 | T.MNI | 0 | 0 | ||||||
23107 | T.MON | 0 | 0 | ||||||
23108 | T.MR | 0 | 0 | ||||||
23109 | T.MRE | 0 | 0 | ||||||
23110 | T.MRP | 0 | 0 | ||||||
23111 | T.MSD | 0 | 0 | ||||||
23112 | T.MSS | 0 | 0 | ||||||
23113 | T.MSV | 0 | 0 | ||||||
23114 | T.MTT | 0 | 0 | ||||||
23115 | T.MVP | 0 | 0 | ||||||
23116 | T.MWK | 0 | 0 | ||||||
23117 | T.MWW | 0 | 0 | ||||||
23118 | T.MX | 0 | 0 | ||||||
23119 | T.MXA | 0 | 0 | ||||||
23120 | T.N | 0 | 0 | ||||||
23121 | T.NA | 0 | 0 | ||||||
23122 | T.NBS | 0 | 0 | ||||||
23123 | T.NCF | 0 | 0 | ||||||
23124 | T.NCN | 0 | 0 | ||||||
23125 | T.NCT | 0 | 0 | ||||||
23126 | T.NDU | 0 | 0 | ||||||
23127 | T.NEL | 0 | 0 | ||||||
23128 | T.NEX | 0 | 0 | ||||||
23129 | T.NF | 0 | 0 | ||||||
23130 | T.NFE | 0 | 0 | ||||||
23131 | T.NFM | 0 | 0 | ||||||
23132 | T.NGI | 0 | 0 | ||||||
23133 | T.NGL | 0 | 0 | ||||||
23134 | T.NGX | 0 | 0 | ||||||
23135 | T.NHC | 0 | 0 | ||||||
23136 | T.NMO | 0 | 0 | ||||||
23137 | T.NNC | 0 | 0 | ||||||
23138 | T.NOR | 0 | 0 | ||||||
23139 | T.NPP | 0 | 0 | ||||||
23140 | T.NR | 0 | 0 | ||||||
23141 | T.NRK | 0 | 0 | ||||||
23142 | T.NSI | 0 | 0 | ||||||
23143 | T.NSP | 0 | 0 | ||||||
23144 | T.NT | 0 | 0 | ||||||
23145 | T.NTL | 0 | 0 | ||||||
23146 | T.NTO | 0 | 0 | ||||||
23147 | T.NTV | 0 | 0 | ||||||
23148 | T.NVA | 0 | 0 | ||||||
23149 | T.NWC | 0 | 0 | ||||||
23150 | T.NWS | 0 | 0 | ||||||
23151 | T.OCF | 0 | 0 | ||||||
23152 | T.OCI | 0 | 0 | ||||||
23153 | T.OCS | 0 | 0 | ||||||
23154 | T.OCX | 0 | 0 | ||||||
23155 | T.OFP | 0 | 0 | ||||||
23156 | T.OHY | 0 | 0 | ||||||
23157 | T.OMH | 0 | 0 | ||||||
23158 | T.OPP | 0 | 0 | ||||||
23159 | T.ORB | 0 | 0 | ||||||
23160 | T.ORV | 0 | 0 | ||||||
23161 | T.OTO | 0 | 0 | ||||||
23162 | T.OXG | 0 | 0 | ||||||
23163 | T.OYD | 0 | 0 | ||||||
23164 | T.P | 0 | 0 | ||||||
23165 | T.PA | 0 | 0 | ||||||
23166 | T.PAA | 0 | 0 | ||||||
23167 | T.PAG | 0 | 0 | ||||||
23168 | T.PAL | 0 | 0 | ||||||
23169 | T.PAS | 0 | 0 | ||||||
23170 | T.PAZ | 0 | 0 | ||||||
23171 | T.PCA | 0 | 0 | ||||||
23172 | T.PCP | 0 | 0 | ||||||
23173 | T.PDG | 0 | 0 | ||||||
23174 | T.PDI | 0 | 0 | ||||||
23175 | T.PEC | 0 | 0 | ||||||
23176 | T.PEL | 0 | 0 | ||||||
23177 | T.PEM | 0 | 0 | ||||||
23178 | T.PEN | 0 | 0 | ||||||
23179 | T.PFB | 0 | 0 | ||||||
23180 | T.PFF | 0 | 0 | ||||||
23181 | T.PGA | 0 | 0 | ||||||
23182 | T.PGD | 0 | 0 | ||||||
23183 | T.PGU | 0 | 0 | ||||||
23184 | T.PGV | 0 | 0 | ||||||
23185 | T.PL | 0 | 0 | ||||||
23186 | T.PLD | 0 | 0 | ||||||
23187 | T.PLT | 0 | 0 | ||||||
23188 | T.PMC | 0 | 0 | ||||||
23189 | T.PMP | 0 | 0 | ||||||
23190 | T.PNN | 0 | 0 | ||||||
23191 | T.POC | 0 | 0 | ||||||
23192 | T.POT | 0 | 0 | ||||||
23193 | T.POU | 0 | 0 | ||||||
23194 | T.POW | 0 | 0 | ||||||
23195 | T.PRG | 0 | 0 | ||||||
23196 | T.PRR | 0 | 0 | ||||||
23197 | T.PSM | 0 | 0 | ||||||
23198 | T.PSW | 0 | 0 | ||||||
23199 | T.PTA | 0 | 0 | ||||||
23200 | T.PUT | 0 | 0 | ||||||
23201 | T.PVI | 0 | 0 | ||||||
23202 | T.PWF | 0 | 0 | ||||||
23203 | T.PWT | 0 | 0 | ||||||
23204 | T.PXF | 0 | 0 | ||||||
23205 | T.PZL | 0 | 0 | ||||||
23206 | T.QI | 0 | 0 | ||||||
23207 | T.QLT | 0 | 0 | ||||||
23208 | T.QMI | 0 | 0 | ||||||
23209 | T.QMS | 0 | 0 | ||||||
23210 | T.QNO | 0 | 0 | ||||||
23211 | T.QRC | 0 | 0 | ||||||
23212 | T.QZR | 0 | 0 | ||||||
23213 | T.RCG | 0 | 0 | ||||||
23214 | T.REI | 0 | 0 | ||||||
23215 | T.REK | 0 | 0 | ||||||
23216 | T.REL | 0 | 0 | ||||||
23217 | T.REO | 0 | 0 | ||||||
23218 | T.RES | 0 | 0 | ||||||
23219 | T.RET | 0 | 0 | ||||||
23220 | T.RFC | 0 | 0 | ||||||
23221 | T.RFR | 0 | 0 | ||||||
23222 | T.RGO | 0 | 0 | ||||||
23223 | T.RIC | 0 | 0 | ||||||
23224 | T.RJL | 0 | 0 | ||||||
23225 | T.RLG | 0 | 0 | ||||||
23226 | T.RMN | 0 | 0 | ||||||
23227 | T.RND | 0 | 0 | ||||||
23228 | T.ROB | 0 | 0 | ||||||
23229 | T.ROC | 0 | 0 | ||||||
23230 | T.ROM | 0 | 0 | ||||||
23231 | T.ROY | 0 | 0 | ||||||
23232 | T.RPD | 0 | 0 | ||||||
23233 | T.RPI | 0 | 0 | ||||||
23234 | T.RPL | 0 | 0 | ||||||
23235 | T.RPP | 0 | 0 | ||||||
23236 | T.RR | 0 | 0 | ||||||
23237 | T.RRK | 0 | 0 | ||||||
23238 | T.RSC | 0 | 0 | ||||||
23239 | T.RTO | 0 | 0 | ||||||
23240 | T.RY | 0 | 0 | ||||||
23241 | T.RYG | 0 | 0 | ||||||
23242 | T.RYO | 0 | 0 | ||||||
23243 | T.SAG | 0 | 0 | ||||||
23244 | T.SAT | 0 | 0 | ||||||
23245 | T.SBX | 0 | 0 | ||||||
23246 | T.SCC | 0 | 0 | ||||||
23247 | T.SDI | 0 | 0 | ||||||
23248 | T.SDR | 0 | 0 | ||||||
23249 | T.SE | 0 | 0 | ||||||
23250 | T.SEC | 0 | 0 | ||||||
23251 | T.SEH | 0 | 0 | ||||||
23252 | T.SEN | 0 | 0 | ||||||
23253 | T.SFD | 0 | 0 | ||||||
23254 | T.SGC | 0 | 0 | ||||||
23255 | T.SGV | 0 | 0 | ||||||
23256 | T.SHC | 0 | 0 | ||||||
23257 | T.SHK | 0 | 0 | ||||||
23258 | T.SIH | 0 | 0 | ||||||
23259 | T.SKI | 0 | 0 | ||||||
23260 | T.SKL | 0 | 0 | ||||||
23261 | T.SLR | 0 | 0 | ||||||
23262 | T.SMK | 0 | 0 | ||||||
23263 | T.SMM | 0 | 0 | ||||||
23264 | T.SMT | 0 | 0 | ||||||
23265 | T.SNF | 0 | 0 | ||||||
23266 | T.SON | 0 | 0 | ||||||
23267 | T.SPL | 0 | 0 | ||||||
23268 | T.SPW | 0 | 0 | ||||||
23269 | T.SPY | 0 | 0 | ||||||
23270 | T.SPZ | 0 | 0 | ||||||
23271 | T.SRC | 0 | 0 | ||||||
23272 | T.SSK | 0 | 0 | ||||||
23273 | T.SSM | 0 | 0 | ||||||
23274 | T.SSS | 0 | 0 | ||||||
23275 | T.SSY | 0 | 0 | ||||||
23276 | T.STM | 0 | 0 | ||||||
23277 | T.STY | 0 | 0 | ||||||
23278 | T.SU | 0 | 0 | ||||||
23279 | T.SUI | 0 | 0 | ||||||
23280 | T.SXI | 0 | 0 | ||||||
23281 | T.SZS | 0 | 0 | ||||||
23282 | T.TC | 0 | 0 | ||||||
23283 | T.TD | 0 | 0 | ||||||
23284 | T.TDE | 0 | 0 | ||||||
23285 | T.TDZ | 0 | 0 | ||||||
23286 | T.TEE | 0 | 0 | ||||||
23287 | T.TEM | 0 | 0 | ||||||
23288 | T.TEN | 0 | 0 | ||||||
23289 | T.TEO | 0 | 0 | ||||||
23290 | T.TFF | 0 | 0 | ||||||
23291 | T.TFL | 0 | 0 | ||||||
23292 | T.TGO | 0 | 0 | ||||||
23293 | T.TID | 0 | 0 | ||||||
23294 | T.TIH | 0 | 0 | ||||||
23295 | T.TII | 0 | 0 | ||||||
23296 | T.TIM | 0 | 0 | ||||||
23297 | T.TIV | 0 | 0 | ||||||
23298 | T.TKX | 0 | 0 | ||||||
23299 | T.TLM | 0 | 0 | ||||||
23300 | T.TLQ | 0 | 0 | ||||||
23301 | T.TLR | 0 | 0 | ||||||
23302 | T.TLS | 0 | 0 | ||||||
23303 | T.TMA | 0 | 0 | ||||||
23304 | T.TMO | 0 | 0 | ||||||
23305 | T.TN | 0 | 0 | ||||||
23306 | T.TOC | 0 | 0 | ||||||
23307 | T.TPH | 0 | 0 | ||||||
23308 | T.TRL | 0 | 0 | ||||||
23309 | T.TRM | 0 | 0 | ||||||
23310 | T.TRN | 0 | 0 | ||||||
23311 | T.TRP | 0 | 0 | ||||||
23312 | T.TRS | 0 | 0 | ||||||
23313 | T.TRU | 0 | 0 | ||||||
23314 | T.TSB | 0 | 0 | ||||||
23315 | T.TSN | 0 | 0 | ||||||
23316 | T.TSP | 0 | 0 | ||||||
23317 | T.TTF | 0 | 0 | ||||||
23318 | T.TTM | 0 | 0 | ||||||
23319 | T.TTV | 0 | 0 | ||||||
23320 | T.TUV | 0 | 0 | ||||||
23321 | T.TVI | 0 | 0 | ||||||
23322 | T.TVX | 0 | 0 | ||||||
23323 | T.TWE | 0 | 0 | ||||||
23324 | T.TZC | 0 | 0 | ||||||
23325 | T.UDI | 0 | 0 | ||||||
23326 | T.UDT | 0 | 0 | ||||||
23327 | T.UGG | 0 | 0 | ||||||
23328 | T.URC | 0 | 0 | ||||||
23329 | T.URP | 0 | 0 | ||||||
23330 | T.UTS | 0 | 0 | ||||||
23331 | T.VDO | 0 | 0 | ||||||
23332 | T.VEN | 0 | 0 | ||||||
23333 | T.VES | 0 | 0 | ||||||
23334 | T.VH | 0 | 0 | ||||||
23335 | T.VO | 0 | 0 | ||||||
23336 | T.VOC | 0 | 0 | ||||||
23337 | T.VOY | 0 | 0 | ||||||
23338 | T.VTA | 0 | 0 | ||||||
23339 | T.W | 0 | 0 | ||||||
23340 | T.WBI | 0 | 0 | ||||||
23341 | T.WFC | 0 | 0 | ||||||
23342 | T.WFD | 0 | 0 | ||||||
23343 | T.WFI | 0 | 0 | ||||||
23344 | T.WFR | 0 | 0 | ||||||
23345 | T.WG | 0 | 0 | ||||||
23346 | T.WGL | 0 | 0 | ||||||
23347 | T.WGY | 0 | 0 | ||||||
23348 | T.WIC | 0 | 0 | ||||||
23349 | T.WIL | 0 | 0 | ||||||
23350 | T.WIM | 0 | 0 | ||||||
23351 | T.WLW | 0 | 0 | ||||||
23352 | T.WMI | 0 | 0 | ||||||
23353 | T.WN | 0 | 0 | ||||||
23354 | T.WRL | 0 | 0 | ||||||
23355 | T.WS | 0 | 0 | ||||||
23356 | T.WSC | 0 | 0 | ||||||
23357 | T.WTC | 0 | 0 | ||||||
23358 | T.WTY | 0 | 0 | ||||||
23359 | T.WWS | 0 | 0 | ||||||
23360 | T.WWW | 0 | 0 | ||||||
23361 | T.XLF | 0 | 0 | ||||||
23362 | T.XLX | 0 | 0 | ||||||
23363 | T.XSN | 0 | 0 | ||||||
23364 | T.ZCL | 0 | 0 | ||||||
23365 | T.ZEN | 0 | 0 | ||||||
23366 | TA | 100 | 72 | 72 | 72 | 72 | 71 3/8 | 71 3/4 | 100 |
23367 | TAB | 0 | 468.97 | 467.81 | 470.21 | 467.61 | 0 | ||
23368 | TAC | 500 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
23369 | TACAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 |
23370 | TACO | 200 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/4 | 5 1/2 | 20800 |
23371 | TACT | 5000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
23372 | TAD | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 25 3/8 | 300 |
23373 | TADL | 0 | 0 | ||||||
23374 | TAEC | 0 | 0 | ||||||
23375 | TAECM | 100 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | 100 | ||
23376 | TAECN | 1000 | 101.0000 | 0 | |||||
23377 | TAECO | 200 | 100.5000 | 0 | |||||
23378 | TAECP | 300 | 64.0000 | 0 | |||||
23379 | TAEMX | 0 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 35.57 | 0 |
23380 | TAFTX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.88 | 0 |
23381 | TAGRX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.58 | 0 |
23382 | TAGS | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 500 |
23383 | TAHO | 0 | 0 | ||||||
23384 | TAI | 400 | 25 1/2 | 0 | |||||
23385 | TAIBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
23386 | TAIEX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 |
23387 | TAIT | 500 | 7 5/16 | 7 | 7 5/16 | 7 | 7 | 7 3/8 | 3300 |
23388 | TAL | 200 | 8 3/8 | 7 7/8 | 8 1/2 | 0 | |||
23389 | TALGX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
23390 | TALK | 200 | 12 1/4 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/4 | 12 3/4 | 61800 |
23391 | TALVX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
23392 | TALpB | 100 | 6 3/4 | 16 1/2 | 17 | 0 | |||
23393 | TAM | 1000 | 7 13/16 | 7 7/8 | 8 1/4 | 0 | |||
23394 | TAMBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 |
23395 | TAMG | 50 | 1.2000 | 0 | |||||
23396 | TAMP | 1600 | 0.1000 | 0.1000 | 0.1400 | 0 | |||
23397 | TAMS | 0 | 0 | ||||||
23398 | TAMSA | 2000 | 6 7/8 | 6 3/8 | 6 7/8 | 6 3/8 | 6 1/4 | 7 | 4000 |
23399 | TAMSU | 1000 | 8 13/16 | 8 5/8 | 8 13/16 | 8 5/8 | 8 5/8 | 9 7/8 | 2000 |
23400 | TAMSW | 5000 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 1/4 | 3 | 5000 |
23401 | TAN | 100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 | 38 | 38 3/8 | 1100 |
23402 | TANK | 1000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 13/16 | 1 7/8 | 15200 |
23403 | TANT | 900 | 23 1/4 | 22 1/4 | 24 1/4 | 0 | |||
23404 | TAPI | 2000 | 11/32 | 3/8 | 7/16 | 5/16 | 3/8 | 7/16 | 36100 |
23405 | TAPIW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
23406 | TAR | 500 | 30 1/8 | 30 | 30 1/2 | 0 | |||
23407 | TARO | 0 | 0 | ||||||
23408 | TAROF | 500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 2400 |
23409 | TASA | 2500 | 2 3/4 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 11500 |
23410 | TASAZ | 500 | 13/16 | 3/4 | 1 1/4 | 0 | |||
23411 | TASC | 0 | 0 | ||||||
23412 | TASGX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
23413 | TASVX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
23414 | TATBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
23415 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
23416 | TATS | 30000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
23417 | TATT | 0 | 0 | ||||||
23418 | TATTF | 6000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 3/8 | 1 1/2 | 12600 |
23419 | TATY | 0 | 0 | ||||||
23420 | TATYY | 0 | 0 | ||||||
23421 | TAUR | 0 | 0 | ||||||
23422 | TAUSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.25 | 0 |
23423 | TAVFX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0 |
23424 | TAVI | 100 | 16 1/2 | 16 | 17 | 0 | |||
23425 | TAXE | 0 | 0 | ||||||
23426 | TAXES | 0 | 0 | ||||||
23427 | TAYD | 100 | 4 1/16 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 200 |
23428 | TApA | 300 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 300 | ||
23429 | TApD | 200 | 26 3/4 | 0 | |||||
23430 | TAw | 0 | 0 | ||||||
23431 | TBAC | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 3/4 | 200 |
23432 | TBC | 100 | 13 1/4 | 12 1/8 | 12 5/8 | 0 | |||
23433 | TBC.A | 0 | 0 | ||||||
23434 | TBCC | 49000 | 8 3/8 | 8 1/4 | 8 31/64 | 8 1/4 | 8 1/4 | 8 1/2 | 311500 |
23435 | TBCO | 0 | 0 | ||||||
23436 | TBCOA | 1600 | 10 5/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 5/8 | 10 7/8 | 10100 |
23437 | TBCR | 1800 | 2.5000 | 2.7500 | 2.7500 | 2.5000 | 2.3750 | 2.8750 | 8200 |
23438 | TBDFX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
23439 | TBDI | 2000 | 8 1/2 | 8 1/2 | 9 | 8 3/8 | 8 | 8 7/8 | 5500 |
23440 | TBES | 200 | 43.0000 | 0 | |||||
23441 | TBFAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.64 | 0 |
23442 | TBFC | 2900 | 7.7500 | 0 | |||||
23443 | TBGVX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 |
23444 | TBHD | 0 | 0 | ||||||
23445 | TBIT | 1000 | 4 1/2 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/2 | 4 5/8 | 127900 |
23446 | TBIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.36 | 3.42 | 15516 |
23447 | TBK | 100 | 9 5/8 | 9 5/16 | 9 9/16 | 0 | |||
23448 | TBL | 500 | 20 3/4 | 21 1/4 | 22 1/8 | 0 | |||
23449 | TBLC | 600 | 14.5000 | 0 | |||||
23450 | TBLUX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
23451 | TBN | 1000 | 1/4 | 0 | |||||
23452 | TBON | 1000 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 1300 |
23453 | TBONW | 5000 | 1 | 7/8 | 1 1/4 | 0 | |||
23454 | TBP | 200 | 6 3/8 | 0 | |||||
23455 | TBR | 100 | 52 1/2 | 53 1/2 | 54 3/8 | 0 | |||
23456 | TBRI | 0 | 0 | ||||||
23457 | TBRL | 6700 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 10700 |
23458 | TBS | 0 | 0 | ||||||
23459 | TBS.A | 0 | 0 | ||||||
23460 | TBS.B | 0 | 0 | ||||||
23461 | TBS/A | 800 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/2 | 25 | 800 |
23462 | TBS/B | 200 | 25 1/8 | 24 3/4 | 25 5/8 | 0 | |||
23463 | TBSA | 0 | 0 | ||||||
23464 | TBSB | 0 | 0 | ||||||
23465 | TBSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.11 | 3.16 | 4546 |
23466 | TBTI | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9375 | 1000 |
23467 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
23468 | TBUD | 300 | 9 | 8 3/4 | 9 | 0 | |||
23469 | TBUS | 400 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 9500 |
23470 | TBUSU | 400 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | |||
23471 | TBUSW | 35000 | 1 5/16 | 1 1/4 | 1 9/16 | 0 | |||
23472 | TBW | 0 | 0 | ||||||
23473 | TBWG | 0 | 0 | ||||||
23474 | TBY | 300 | 4 | 4 | 4 | 4 | 3 7/8 | 4 | 300 |
23475 | TBZ | 200 | 22 1/4 | 20 1/8 | 20 1/2 | 0 | |||
23476 | TC | 2000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/8 | 15 7/8 | 2000 |
23477 | TCA | 200 | 74 1/2 | 65 3/8 | 66 7/8 | 0 | |||
23478 | TCAM | 1000 | 11 1/8 | 11 1/8 | 11 1/2 | 0 | |||
23479 | TCAT | 5000 | 28 7/8 | 28 5/8 | 28 7/8 | 28 5/8 | 28 5/8 | 29 | 62400 |
23480 | TCB | 400 | 30 3/8 | 30 7/8 | 30 7/8 | 30 1/4 | 1800 | ||
23481 | TCBK | 1200 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 1200 |
23482 | TCBLX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
23483 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | |||
23484 | TCC | 100 | 37 7/8 | 38 7/8 | 39 5/8 | 0 | |||
23485 | TCCC | 3000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 6900 |
23486 | TCCEX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 |
23487 | TCCO | 200 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 6400 |
23488 | TCCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.94 | 5.07 | 1243 |
23489 | TCDN | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 3/8 | 500 |
23490 | TCDNW | 2500 | 3 5/8 | 2 3/4 | 3 5/8 | 2 3/4 | 2 3/4 | 3 5/8 | 5000 |
23491 | TCECF | 0 | 0 | ||||||
23492 | TCEL | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 19600 |
23493 | TCFY | 0 | 0 | ||||||
23494 | TCFw | 0 | 0 | ||||||
23495 | TCG.A | 0 | 0 | ||||||
23496 | TCGIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
23497 | TCGL | 400 | 1.2500 | 0 | |||||
23498 | TCGN | 24000 | 0.1250 | 0.1562 | 0.2812 | 0 | |||
23499 | TCGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.36 | 5.50 | 7521 |
23500 | TCH | 400 | 11 7/8 | 12 1/8 | 12 1/2 | 0 | |||
23501 | TCHD | 4000 | 0.0200 | 0 | |||||
23502 | TCHL | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
23503 | TCHP | 400 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 5400 |
23504 | TCHPW | 500 | 2 1/16 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 1500 |
23505 | TCHY | 0 | 0 | ||||||
23506 | TCI | 200 | 14 5/8 | 0 | |||||
23507 | TCICP | 3600 | 50 1/4 | 50 5/8 | 50 3/4 | 50 | 50 1/8 | 50 3/8 | 1419700 |
23508 | TCIGX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
23509 | TCII | 1700 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 5/8 | 8 7/8 | 3800 |
23510 | TCIM | 0 | 0 | ||||||
23511 | TCIX | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 1/4 | 500 |
23512 | TCK | 200 | 16 5/8 | 16 | 16 3/4 | 0 | |||
23513 | TCKA | 0 | 0 | ||||||
23514 | TCKAF | 0 | 0 | ||||||
23515 | TCLAX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 |
23516 | TCLB | 0 | 0 | ||||||
23517 | TCLN | 6000 | 4.5625 | 4.1250 | 4.8750 | 4.1250 | 4.5625 | 4.8750 | 40500 |
23518 | TCM | 300 | 13 | 0 | |||||
23519 | TCMG | 2000 | 1.7500 | 1.7500 | 2.1250 | 0 | |||
23520 | TCMM | 1000 | 2.0000 | 2.0000 | 2.3750 | 0 | |||
23521 | TCMN | 1500 | 1.8750 | 1.6250 | 2.0000 | 0 | |||
23522 | TCMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.48 | 5.63 | 1000 |
23523 | TCN | 0 | 0 | ||||||
23524 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
23525 | TCNJ | 3500 | 13 | 13 1/8 | 13 1/8 | 13 | 12 7/8 | 13 1/8 | 11100 |
23526 | TCNL | 1000 | 15 7/8 | 17 1/4 | 17 1/4 | 15 5/8 | 15 3/4 | 16 1/4 | 424200 |
23527 | TCNO | 0 | 0 | ||||||
23528 | TCNOF | 2000 | 10 3/4 | 10 1/8 | 10 3/4 | 10 1/8 | 10 1/4 | 10 3/4 | 8200 |
23529 | TCO | 25400 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
23530 | TCOM | 0 | 0 | ||||||
23531 | TCOMA | 100 | 21 5/16 | 21 3/8 | 21 1/2 | 21 1/8 | 21 1/4 | 21 3/8 | 1801600 |
23532 | TCOMB | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 1/2 | 100 |
23533 | TCOMP | 900 | 74 | 71 | 74 | 71 | 70 1/2 | 74 | 1400 |
23534 | TCPGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
23535 | TCPI | 200 | 17 5/8 | 17 5/8 | 19 | 17 5/8 | 17 5/8 | 19 | 23100 |
23536 | TCPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.55 | 5.70 | 23855 |
23537 | TCRTS | 100 | 2.5000 | 0 | |||||
23538 | TCRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.48 | 5.49 | 1288 |
23539 | TCSCX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 |
23540 | TCSF | 0 | 0 | ||||||
23541 | TCSFY | 100 | 24 | 24 1/8 | 24 1/8 | 24 | 24 | 24 1/4 | 10300 |
23542 | TCSGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
23543 | TCSH | 0 | 0 | ||||||
23544 | TCSI | 200 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 4200 |
23545 | TCT | 700 | 13 5/8 | 13 1/4 | 13 3/4 | 0 | |||
23546 | TCTC | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 30 1/2 | 100 |
23547 | TCTTX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
23548 | TCTV | 900 | 8 1/8 | 8 1/8 | 8 7/8 | 8 1/8 | 8 1/8 | 9 1/8 | 10700 |
23549 | TCTVW | 3300 | 2 7/8 | 3 1/64 | 3 1/64 | 2 7/8 | 2 7/8 | 3 1/2 | 15900 |
23550 | TCUGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
23551 | TCUMX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
23552 | TCUTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
23553 | TCUXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.58 | 5.73 | 4673 |
23554 | TCWXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.33 | 5.48 | 1110 |
23555 | TCX | 0 | 179.04 | 178.34 | 179.70 | 178.34 | 0 | ||
23556 | TCXW | 0 | 0 | ||||||
23557 | TCXWF | 15000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 15000 |
23558 | TCXX | 0 | 0 | ||||||
23559 | TCXXF | 7500 | 1/2 | 1/2 | 9/16 | 15/32 | 15/32 | 17/32 | 97600 |
23560 | TDAD | 500 | 1.0000 | 0 | |||||
23561 | TDAY | 1000 | 22 1/4 | 22 1/4 | 23 | 0 | |||
23562 | TDCA | 0 | 0 | ||||||
23563 | TDCAZ | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 2700 |
23564 | TDCX | 0 | 0 | ||||||
23565 | TDD/A | 1000 | 2 | 1 1/4 | 1 1/2 | 0 | |||
23566 | TDD/B | 2500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 3500 |
23567 | TDDA | 0 | 0 | ||||||
23568 | TDDB | 0 | 0 | ||||||
23569 | TDF | 200 | 14 1/4 | 14 1/8 | 14 1/4 | 14 | 14 | 14 1/4 | 7800 |
23570 | TDGO | 0 | 0 | ||||||
23571 | TDHC | 500 | 17 1/2 | 17 1/2 | 17 5/8 | 0 | |||
23572 | TDI | 200 | 22 5/8 | 0 | |||||
23573 | TDIT | 2500 | 2.7500 | 2.5625 | 2.8750 | 2.5625 | 2.6250 | 2.8750 | 15000 |
23574 | TDK | 100 | 52 5/8 | 0 | |||||
23575 | TDLB | 500 | 0.0010 | 0 | |||||
23576 | TDM | 100 | 10 3/4 | 9 3/4 | 10 1/8 | 0 | |||
23577 | TDMO | 0 | 0 | ||||||
23578 | TDMTX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.48 | 0 |
23579 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | ||||
23580 | TDS | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 1/2 | 40 1/8 | 100 |
23581 | TDSC | 5000 | 20 1/8 | 20 3/8 | 20 1/2 | 20 | 20 | 20 3/8 | 98800 |
23582 | TDT | 300 | 7 7/8 | 7 1/2 | 7 7/8 | 0 | |||
23583 | TDW | 100000 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 1/2 | 32 | 100000 |
23584 | TDX | 0 | 0 | ||||||
23585 | TDXC | 1000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
23586 | TDY | 100 | 27 | 26 1/4 | 26 5/8 | 0 | |||
23587 | TDYN | 5000 | 0.3800 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | 0.4375 | 80900 |
23588 | TDYpE | 200 | 14 1/2 | 0 | |||||
23589 | TE | 300 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 25 1/2 | 25 5/8 | 900 |
23590 | TEA | 300 | 14 1/2 | 14 3/8 | 14 1/2 | 14 1/8 | 14 1/4 | 14 5/8 | 1300 |
23591 | TEAM | 4000 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 28800 |
23592 | TEAR | 15000 | 0.8125 | 0.7812 | 0.8437 | 0 | |||
23593 | TEATX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.20 | 0 |
23594 | TEAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.16 | 3.21 | 1516 |
23595 | TEB | 0 | 178.44 | 178.59 | 179.25 | 177.91 | 0 | ||
23596 | TEC | 2500 | 19 | 19 | 19 | 19 | 18 7/8 | 19 3/8 | 2500 |
23597 | TECAX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
23598 | TECC | 1300 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
23599 | TECD | 400 | 12 5/8 | 12 7/8 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 276800 |
23600 | TECH | 200 | 19 1/4 | 18 3/4 | 19 1/4 | 18 1/4 | 18 3/4 | 19 1/4 | 11000 |
23601 | TECN | 400 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 400 |
23602 | TECP | 0 | 0 | ||||||
23603 | TECU | 0 | 0 | ||||||
23604 | TECUA | 700 | 53 | 53 | 54 | 53 | 53 | 54 | 12100 |
23605 | TECUB | 1000 | 51 | 52 | 52 | 51 | 51 | 53 1/2 | 7700 |
23606 | TED | 0 | 0 | ||||||
23607 | TEDBL | 100 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | 100 | ||
23608 | TEDBN | 100 | 77.3750 | 0 | |||||
23609 | TEDBP | 2200 | 45.0000 | 44.0000 | 45.0000 | 44.0000 | 4600 | ||
23610 | TEDMX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.25 | 0 |
23611 | TEDpA | 200 | 87 1/8 | 0 | |||||
23612 | TEDpB | 250 | 44 1/8 | 0 | |||||
23613 | TEDpC | 500 | 73 1/2 | 0 | |||||
23614 | TEDpD | 300 | 97 1/4 | 0 | |||||
23615 | TEDpE | 500 | 24 1/4 | 0 | |||||
23616 | TEDpF | 100 | 25 | 25 | 25 | 25 | 100 | ||
23617 | TEDpK | 500 | 19 1/8 | 0 | |||||
23618 | TEDpL | 300 | 20 7/8 | 21 | 21 | 20 7/8 | 2500 | ||
23619 | TEE | 100 | 22 7/8 | 22 5/8 | 23 | 0 | |||
23620 | TEEMX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 |
23621 | TEF | 500 | 43 5/8 | 43 7/8 | 43 7/8 | 43 5/8 | 43 1/2 | 44 | 600 |
23622 | TEFTX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.40 | 0 |
23623 | TEGAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.50 | 0 |
23624 | TEGIX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.30 | 0 |
23625 | TEGOX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.54 | 0 |
23626 | TEGTX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.51 | 0 |
23627 | TEHI | 600 | 0.0200 | 0.0200 | 0.0450 | 0 | |||
23628 | TEI | 2000 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 2000 |
23629 | TEIL | 17 | 1.6864 | 0 | |||||
23630 | TEIN | 50000 | 0.0010 | 0 | |||||
23631 | TEIR | 100 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 100 | ||
23632 | TEJ | 8500 | 51 | 0 | |||||
23633 | TEJp | 200 | 26 7/8 | 0 | |||||
23634 | TEJpA | 100 | 49 1/4 | 0 | |||||
23635 | TEK | 200 | 43 | 41 1/2 | 43 | 41 1/4 | 42 3/8 | 43 3/8 | 3300 |
23636 | TEK.A | 0 | 0 | ||||||
23637 | TEK.B | 0 | 0 | ||||||
23638 | TEKC | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2900 | 300 |
23639 | TEKT | 0 | 0 | ||||||
23640 | TEL | 500 | 1 7/8 | 2 | 2 3/8 | 0 | |||
23641 | TEL.X | 0 | 0 | ||||||
23642 | TEL.Y | 0 | 0 | ||||||
23643 | TELA | 5200 | 0.0001 | 0 | |||||
23644 | TELC | 300 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/2 | 2200 |
23645 | TELE | 2000 | 2.1250 | 1.8750 | 2.7500 | 0 | |||
23646 | TELG | 0 | 0 | ||||||
23647 | TELGF | 2000 | 1 5/8 | 1 1/4 | 1 5/8 | 0 | |||
23648 | TELL | 3700 | 3 3/4 | 3 3/4 | 4 | 0 | |||
23649 | TELLW | 2500 | 7/16 | 7/16 | 19/32 | 0 | |||
23650 | TELN | 3000 | 0.0625 | 0 | |||||
23651 | TELO | 0 | 0 | ||||||
23652 | TELOZ | 6000 | 1 | 1 | 1 | 1 | 7/8 | 1 | 6000 |
23653 | TELR | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 6 3/8 | 100 |
23654 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | |||
23655 | TELS | 1000 | 25/32 | 25/32 | 25/32 | 25/32 | 11/16 | 13/16 | 1000 |
23656 | TELT | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/8 | 4 7/8 | 1500 |
23657 | TELU | 500 | 18 1/4 | 17 1/2 | 19 1/2 | 0 | |||
23658 | TELV | 300 | 21/32 | 5/8 | 21/32 | 9/16 | 19/32 | 21/32 | 22100 |
23659 | TELX | 0 | 0 | ||||||
23660 | TEMD | 200 | 11/16 | 5/8 | 11/16 | 0 | |||
23661 | TEMDW | 1500 | 1/8 | 1/16 | 1/4 | 0 | |||
23662 | TEMFX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.92 | 0 |
23663 | TEMGX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.16 | 0 |
23664 | TEMMX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 |
23665 | TEMPA | 0 | 0 | ||||||
23666 | TEMRX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.71 | 0 |
23667 | TEMUX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
23668 | TEMWX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.87 | 0 |
23669 | TEMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.94 | 2.99 | 12160 |
23670 | TEN | 200 | 49 1/8 | 47 1/2 | 48 | 0 | |||
23671 | TENO | 10000 | 0.0100 | 0 | |||||
23672 | TENS | 0 | 0 | ||||||
23673 | TENSF | 0 | 0 | ||||||
23674 | TENWF | 1000 | 3 5/16 | 3 1/4 | 3 1/2 | 0 | |||
23675 | TENX | 0 | 0 | ||||||
23676 | TENXF | 500 | 10 3/4 | 10 7/8 | 10 7/8 | 10 5/8 | 10 3/4 | 11 | 20800 |
23677 | TENpB | 1000 | 101 | 0 | |||||
23678 | TEO | 200 | 52 1/2 | 50 1/8 | 50 7/8 | 0 | |||
23679 | TEP | 500 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 2500 |
23680 | TEPLX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 18.48 | 0 |
23681 | TEPO | 800 | 1.6250 | 1.7500 | 2.2500 | 0 | |||
23682 | TER | 100 | 24 7/8 | 24 3/8 | 24 7/8 | 24 3/8 | 24 1/2 | 25 1/8 | 500 |
23683 | TERA | 1600 | 4 31/32 | 4 3/8 | 4 31/32 | 4 3/8 | 4 3/8 | 4 31/32 | 3600 |
23684 | TERAW | 200 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | |||
23685 | TERC | 0 | 0 | ||||||
23686 | TERI | 2200 | 1.0000 | 0 | |||||
23687 | TERT | 0 | 0 | ||||||
23688 | TES1T | 0 | 0 | ||||||
23689 | TESC | 800 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 800 |
23690 | TESCP | 400 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 3400 |
23691 | TESG | 0 | 0 | ||||||
23692 | TESI | 300 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
23693 | TESS | 1500 | 27 5/8 | 27 | 27 7/8 | 27 | 27 1/2 | 28 1/4 | 86800 |
23694 | TEST | 100 | 11 7/8 | 12 1/8 | 12 1/8 | 11 49/64 | 11 3/4 | 12 1/8 | 13500 |
23695 | TESTA | 400 | 28 3/8 | 28 3/8 | 28 1/2 | 28 1/8 | 28 | 28 3/8 | 14800 |
23696 | TESTB | 100 | 66 | 66 | 66 | 66 | 10 1/2 | *****1/2 | 100 |
23697 | TESTC | 1000 | 12 | 0 | |||||
23698 | TESTM | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/8 | 15 1/2 | 6000 |
23699 | TESTX | 2000 | 4.0000 | 2.1300 | 3.1300 | 0 | |||
23700 | TEVE | 15000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
23701 | TEVI | 0 | 0 | ||||||
23702 | TEVIY | 2000 | 43 5/8 | 43 5/8 | 44 | 43 3/8 | 43 1/2 | 43 3/4 | 124000 |
23703 | TEVT | 2500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 8000 |
23704 | TEWTX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.03 | 0 |
23705 | TEX | 300 | 5 | 4 7/8 | 5 | 4 7/8 | 5300 | ||
23706 | TEXS | 0 | 0 | ||||||
23707 | TEXSF | 2000 | 1/4 | 7/32 | 5/16 | 0 | |||
23708 | TFA | 400 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | |||
23709 | TFAL | 1000 | 19.0000 | 17.5000 | 20.0000 | 0 | |||
23710 | TFB | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
23711 | TFC | 500 | 9 1/2 | 9 1/4 | 9 7/8 | 0 | |||
23712 | TFC.A | 0 | 0 | ||||||
23713 | TFCE | 600 | 5 3/4 | 5 7/8 | 5 7/8 | 5 5/8 | 5 1/2 | 5 7/8 | 8700 |
23714 | TFCH | 3700 | 1.7500 | 1.6250 | 2.3750 | 0 | |||
23715 | TFCO | 5000 | 6 1/2 | 7 1/4 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 8800 |
23716 | TFCT | 1000 | 0.5312 | 0 | |||||
23717 | TFCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.98 | 3.02 | 1297 |
23718 | TFDXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.47 | 5.62 | 15272 |
23719 | TFEQX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
23720 | TFFXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.34 | 5.48 | 2491 |
23721 | TFIN | 50000 | 0.0001 | 0 | |||||
23722 | TFIT | 12500 | 0.0010 | 0 | |||||
23723 | TFIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.97 | 3.01 | 15167 |
23724 | TFLH | 0 | 0 | ||||||
23725 | TFMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.06 | 3.11 | 55460 |
23726 | TFOBF | 0 | 0 | ||||||
23727 | TFON | 0 | 0 | ||||||
23728 | TFONY | 400 | 1 3/4 | 1 23/32 | 1 3/4 | 1 23/32 | 1 23/32 | 1 3/4 | 191600 |
23729 | TFRC | 1000 | 10 1/8 | 10 | 10 3/8 | 10 | 10 1/8 | 10 1/2 | 25200 |
23730 | TFRY | 1100 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0900 | 2200 |
23731 | TFS | 1000 | 17 1/4 | 16 3/4 | 17 7/8 | 0 | |||
23732 | TFSAX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 |
23733 | TFSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.12 | 3.17 | 3481 |
23734 | TFT | 100 | 23 1/4 | 0 | |||||
23735 | TFTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.96 | 5.08 | 816 |
23736 | TFVAX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.89 | 0 |
23737 | TFX | 200 | 40 3/8 | 39 1/8 | 39 5/8 | 0 | |||
23738 | TFYP | 10000 | 4.3750 | 4.3750 | 5.0000 | 4.3750 | 4.3750 | 5.0000 | 31000 |
23739 | TG/WD | 0 | 0 | ||||||
23740 | TGAL | 500 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 3/4 | 8 1/8 | 3000 |
23741 | TGB | 1000 | 9 3/8 | 0 | |||||
23742 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | |||
23743 | TGBRY | 200 | 3/8 | 3/8 | 1 | 0 | |||
23744 | TGBW | 0 | 0 | ||||||
23745 | TGBw | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 15/16 | 400 |
23746 | TGCI | 1300 | 3/8 | 3/8 | 1 1/8 | 0 | |||
23747 | TGCO | 0 | 0 | ||||||
23748 | TGCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.22 | 5.36 | 9526 |
23749 | TGEN | 300 | 6 1/8 | 6 | 6 1/8 | 5 5/8 | 5 3/4 | 6 1/8 | 12100 |
23750 | TGENW | 0 | 0 | ||||||
23751 | TGET | 1000 | 47 3/4 | 48 1/2 | 52 | 47 3/4 | 48 1/2 | 48 3/4 | 429600 |
23752 | TGF | 200 | 14 | 14 | 14 7/8 | 0 | |||
23753 | TGFXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.13 | 5.26 | 11404 |
23754 | TGG | 1200 | 7 1/4 | 7 3/8 | 7 1/2 | 0 | |||
23755 | TGIAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.49 | 0 |
23756 | TGIC | 10000 | 27 1/8 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 20400 |
23757 | TGIIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.65 | 0 |
23758 | TGIS | 1000 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 6800 |
23759 | TGL | 500 | 1/2 | 3/8 | 1/2 | 0 | |||
23760 | TGL.W | 0 | 0 | ||||||
23761 | TGL/WS | 4000 | 3/16 | 3/16 | 5/16 | 0 | |||
23762 | TGLR | 0 | 0 | ||||||
23763 | TGMBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
23764 | TGMXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.07 | 5.20 | 2478 |
23765 | TGN | 400 | 19 1/4 | 19 1/2 | 20 3/8 | 0 | |||
23766 | TGPA | 0 | 0 | ||||||
23767 | TGPAF | 400 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 4400 |
23768 | TGPLN | 0 | 0 | ||||||
23769 | TGRRY | 0 | 0 | ||||||
23770 | TGS | 10000 | 11 3/8 | 12 1/8 | 12 5/8 | 0 | |||
23771 | TGSI | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 4400 |
23772 | TGSIW | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 7/16 | 1000 |
23773 | TGT | 0 | 0 | ||||||
23774 | TGU | 2100 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
23775 | TGVI | 800 | 8 1/8 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 8100 |
23776 | TGVXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.47 | 5.62 | 330 |
23777 | TGYM | 0 | 0 | ||||||
23778 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | ||||
23779 | TH | 6300 | 13 5/8 | 0 | |||||
23780 | THA | 25000 | 32 5/8 | 0 | |||||
23781 | THAX | 0 | 0 | ||||||
23782 | THBC | 500 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 500 |
23783 | THC | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 3/8 | 1700 |
23784 | THCO | 5000 | 2.8750 | 0 | |||||
23785 | THDO | 1000 | 10 1/8 | 10 | 10 3/8 | 9 7/8 | 10 | 10 3/8 | 28700 |
23786 | THER | 0 | 0 | ||||||
23787 | THES | 200 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
23788 | THFF | 500 | 33 1/2 | 32 1/2 | 34 | 0 | |||
23789 | THI | 300 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 500 | ||
23790 | THIFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.55 | 0 |
23791 | THIMX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.81 | 0 |
23792 | THIR | 100 | 28 | 28 | 28 | 28 | 28 | 28 3/4 | 100 |
23793 | THIS | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 31000 |
23794 | THISU | 1200 | 7 1/2 | 7 1/2 | 8 | 0 | |||
23795 | THISW | 1600 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 2700 |
23796 | THK | 300 | 4 1/2 | 0 | |||||
23797 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
23798 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
23799 | THM/WS | 5000 | 1/64 | 1/64 | 1/16 | 0 | |||
23800 | THMC | 5000 | 13.7500 | 13.5000 | 14.0000 | 0 | |||
23801 | THMG | 4000 | 0.0400 | 0.0500 | 0.0800 | 0 | |||
23802 | THMP | 200 | 8 3/4 | 8 3/4 | 10 | 0 | |||
23803 | THN | 300 | 13 7/8 | 0 | |||||
23804 | THNMX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.69 | 0 |
23805 | THO | 200 | 19 3/4 | 18 1/2 | 18 7/8 | 0 | |||
23806 | THOM | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/4 | 15 1/4 | 200 |
23807 | THP | 100 | 13 5/8 | 0 | |||||
23808 | THPD | 10000 | 0.3850 | 0.3750 | 0.6875 | 0 | |||
23809 | THR | 1000 | 12 | 12 | 12 1/4 | 0 | |||
23810 | THRD | 2000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/8 | 2000 |
23811 | THRF | 7000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
23812 | THRT | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 15 7/8 | 16 | 16 1/2 | 19200 |
23813 | THRX | 300 | 9 3/4 | 10 1/8 | 10 1/4 | 9 5/8 | 9 5/8 | 10 | 37600 |
23814 | THS | 100 | 15 1/2 | 0 | |||||
23815 | THSI | 10000 | 0.0500 | 0 | |||||
23816 | THTX | 1000 | 11 3/8 | 10 1/2 | 11 3/4 | 10 1/2 | 11 1/4 | 11 1/2 | 122800 |
23817 | THTXG | 10 | 91 1/2 | 91 | 92 | 0 | |||
23818 | THUN | 0 | 0 | ||||||
23819 | TIBPX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
23820 | TICC | 20000 | 0.0100 | 0 | |||||
23821 | TICPP | 0 | 0 | ||||||
23822 | TIDE | 1200 | 13 3/16 | 13 | 13 3/4 | 0 | |||
23823 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | |||
23824 | TIEAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.34 | 0 |
23825 | TIEFX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
23826 | TIEI | 300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
23827 | TIEUX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
23828 | TIF | 4500 | 53 3/4 | 53 1/4 | 53 3/4 | 53 1/4 | 52 7/8 | 53 7/8 | 4600 |
23829 | TIFUX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
23830 | TIG | 100 | 28 | 27 7/8 | 28 1/4 | 0 | |||
23831 | TIGR | 1500 | 0.2400 | 0.2500 | 0.4375 | 0 | |||
23832 | TIGRX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
23833 | TIGUF | 0 | 0 | ||||||
23834 | TIGUY | 0 | 0 | ||||||
23835 | TII | 200 | 23 5/8 | 0 | |||||
23836 | TIII | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 1100 |
23837 | TIIUX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
23838 | TILE | 0 | 0 | ||||||
23839 | TIMRZ | 5000 | 0.2600 | 0.2600 | 0.3400 | 0 | |||
23840 | TIN | 1000 | 42 1/8 | 42 5/8 | 42 5/8 | 42 1/8 | 42 1/4 | 42 7/8 | 3900 |
23841 | TINE | 2500 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
23842 | TINL | 0 | 0 | ||||||
23843 | TINLF | 0 | 0 | ||||||
23844 | TINT | 0 | 0 | ||||||
23845 | TINTA | 500 | 23 3/4 | 23 1/2 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 2100 |
23846 | TIO | 0 | 216.44 | 0 | |||||
23847 | TIOAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 |
23848 | TIOAY | 0 | 0 | ||||||
23849 | TIPI | 0 | 0 | ||||||
23850 | TIPIF | 400 | 4 | 4 3/32 | 4 1/8 | 3 53/64 | 3 15/16 | 4 | 46600 |
23851 | TIR | 300 | 11 1/4 | 11 | 11 3/8 | 0 | |||
23852 | TIRE | 400 | 1 5/8 | 1 1/2 | 1 3/4 | 1 1/2 | 1 9/16 | 1 5/8 | 155800 |
23853 | TIREW | 2000 | 5/8 | 3/8 | 3/4 | 0 | |||
23854 | TIRT | 0 | 0 | ||||||
23855 | TIRTZ | 200 | 6 | 6 | 6 3/4 | 0 | |||
23856 | TIS | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
23857 | TISHX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 |
23858 | TITT | 1100 | 0.3437 | 0.4062 | 0.4062 | 0.3437 | 0.3437 | 0.4062 | 1600 |
23859 | TIVS | 8000 | 34 | 34 1/4 | 34 1/4 | 33 | 33 3/4 | 34 1/4 | 142300 |
23860 | TIX | 0 | 209.02 | 205.37 | 209.20 | 204.76 | 0 | ||
23861 | TJCI | 800 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | |||
23862 | TJCIU | 0 | 0 | ||||||
23863 | TJCIW | 1000 | 1/2 | 1/2 | 5/8 | 0 | |||
23864 | TJCIZ | 500 | 9/32 | 9/32 | 3/8 | 0 | |||
23865 | TJCO | 400 | 18 1/4 | 18 1/8 | 18 1/2 | 18 1/8 | 18 1/8 | 18 1/2 | 4900 |
23866 | TJT/WS | 0 | 2 1/4 | 3 1/4 | 0 | ||||
23867 | TJX | 500 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 17 3/4 | 18 1/8 | 500 |
23868 | TJXpC | 100 | 45 5/8 | 0 | |||||
23869 | TK | 1600 | 23 7/8 | 0 | |||||
23870 | TKAT | 6600 | 3.4000 | 2.8750 | 3.6250 | 0 | |||
23871 | TKC | 100 | 33 7/8 | 32 3/8 | 33 | 0 | |||
23872 | TKF | 200 | 6 | 5 3/4 | 6 1/8 | 0 | |||
23873 | TKIO | 0 | 0 | ||||||
23874 | TKIOY | 2500 | 64 3/4 | 64 3/4 | 64 3/4 | 64 3/4 | 64 | 64 3/4 | 4500 |
23875 | TKLC | 1000 | 9 5/8 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 287200 |
23876 | TKLNP | 0 | 0 | ||||||
23877 | TKN | 200 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 43 7/8 | 44 1/2 | 200 |
23878 | TKOC | 0 | 0 | ||||||
23879 | TKOCF | 200 | 7 1/8 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 5900 |
23880 | TKOS | 300 | 8 5/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 3500 |
23881 | TKR | 100 | 39 3/8 | 38 7/8 | 39 3/8 | 0 | |||
23882 | TKRS | 0 | 0 | ||||||
23883 | TKS | 100 | 18 1/8 | 0 | |||||
23884 | TKX | 0 | 296.24 | 285.90 | 296.41 | 285.90 | 0 | ||
23885 | TL | 800 | 10 1/2 | 10 | 10 1/2 | 0 | |||
23886 | TLA | 0 | 179.35 | 179.47 | 180.33 | 178.89 | 0 | ||
23887 | TLAB | 100 | 35 1/2 | 35 | 35 3/4 | 34 1/2 | 35 1/4 | 35 1/2 | 864600 |
23888 | TLAF | 0 | 0 | ||||||
23889 | TLAFE | 0 | 0 | ||||||
23890 | TLAM | 0 | 0 | ||||||
23891 | TLAT | 300 | 5.1875 | 5.0000 | 5.1875 | 0 | |||
23892 | TLATU | 1000 | 6.5000 | 6.0000 | 6.5000 | 0 | |||
23893 | TLATW | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 2000 |
23894 | TLATZ | 3000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6250 | 1.0000 | 3000 |
23895 | TLB | 100 | 24 1/4 | 24 1/8 | 24 1/4 | 24 1/8 | 24 1/2 | 25 | 200 |
23896 | TLC | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 1/4 | 5 5/8 | 1800 |
23897 | TLCC | 1200 | 0.3750 | 0 | |||||
23898 | TLCCV | 1000 | 0.1250 | 0 | |||||
23899 | TLCM | 100 | 5 7/8 | 5 7/8 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 56500 |
23900 | TLCNZ | 900 | 0.0100 | 0 | |||||
23901 | TLCO | 800 | 0.0010 | 0 | |||||
23902 | TLCP | 0 | 0 | ||||||
23903 | TLD | 200 | 26 7/8 | 27 | 27 3/8 | 0 | |||
23904 | TLDC | 0 | 0 | ||||||
23905 | TLDCF | 2500 | 6 5/8 | 6 1/8 | 6 5/8 | 6 1/8 | 6 3/8 | 6 5/8 | 72500 |
23906 | TLDMW | 0 | 0 | ||||||
23907 | TLDS | 0 | 0 | ||||||
23908 | TLDT | 200 | 3.1250 | 3.1250 | 3.1250 | 3.0625 | 2.8750 | 3.1250 | 9300 |
23909 | TLF | 1000 | 2 9/16 | 0 | |||||
23910 | TLGD | 100 | 14 1/2 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 15 | 7100 |
23911 | TLGUX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 |
23912 | TLGZF | 700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 700 |
23913 | TLIC | 300 | 41 1/4 | 41 1/4 | 41 1/4 | 39 3/4 | 39 3/4 | 41 1/4 | 1200 |
23914 | TLII | 1300 | 3 7/16 | 3 7/16 | 3 3/4 | 0 | |||
23915 | TLIS | 0 | 0 | ||||||
23916 | TLK | 500 | 26 1/2 | 25 5/8 | 26 | 0 | |||
23917 | TLKw | 500 | 18 3/8 | 0 | |||||
23918 | TLL/WS | 0 | 1/2 | 7/8 | 0 | ||||
23919 | TLMD | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 3/8 | 700 |
23920 | TLMDW | 1900 | 6 3/4 | 7 1/2 | 8 1/4 | 0 | |||
23921 | TLMIX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.57 | 0 |
23922 | TLMT | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
23923 | TLMXY | 0 | 0 | ||||||
23924 | TLNK | 5000 | 0.2500 | 0 | |||||
23925 | TLOS | 0 | 0 | ||||||
23926 | TLRD | 0 | 0 | ||||||
23927 | TLRDF | 0 | 0 | ||||||
23928 | TLRI | 0 | 0 | ||||||
23929 | TLSI | 0 | 0 | ||||||
23930 | TLSIF | 1000 | 1 9/16 | 1 3/8 | 1 5/8 | 1 3/8 | 1 13/32 | 1 5/8 | 36200 |
23931 | TLSR | 0 | 0 | ||||||
23932 | TLSRP | 400 | 4.2500 | 4.7500 | 5.0000 | 0 | |||
23933 | TLTK | 1000 | 1 57/64 | 1 7/8 | 1 15/16 | 1 27/32 | 1 27/32 | 1 29/32 | 111200 |
23934 | TLTM | 100 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
23935 | TLTN | 4000 | 40 1/2 | 40 1/2 | 41 | 40 1/2 | 40 1/2 | 41 | 10900 |
23936 | TLVUX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
23937 | TLX | 200 | 8 | 8 5/8 | 9 1/8 | 0 | |||
23938 | TLXN | 1000 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 1/2 | 170200 |
23939 | TLXNG | 25 | 100 | 100 | 100 | 100 | 97 1/2 | 100 1/2 | 30 |
23940 | TLZ | 500 | 23 | 22 7/8 | 23 | 22 7/8 | 22 5/8 | 23 | 900 |
23941 | TM | 500 | 4 | 3 3/4 | 4 1/4 | 0 | |||
23942 | TMA | 500 | 15 3/4 | 15 3/8 | 16 | 0 | |||
23943 | TMAFX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
23944 | TMAN | 1100 | 3 1/4 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 40300 |
23945 | TMAVA | 0 | 1.0000 | 2.5000 | 0 | ||||
23946 | TMAVB | 0 | 0 | ||||||
23947 | TMB | 200 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 50 5/8 | 51 1/8 | 300 |
23948 | TMBAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.69 | 0 |
23949 | TMBI | 0 | 0 | ||||||
23950 | TMBR | 200 | 14 1/4 | 14 | 14 1/2 | 0 | |||
23951 | TMBS | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/4 | 9 1/2 | 100 |
23952 | TMBUX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
23953 | TMC | 500 | 34 1/2 | 31 3/4 | 32 1/4 | 0 | |||
23954 | TMCI | 400 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 9/16 | 1 1/16 | 400 |
23955 | TMCN | 0 | 0 | ||||||
23956 | TMCS | 5000 | 35.0000 | 0 | |||||
23957 | TMCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.61 | 5.77 | 26984 |
23958 | TMCpP/WD | 0 | 0 | ||||||
23959 | TMCpPw | 0 | 0 | ||||||
23960 | TMD | 300 | 24 1/2 | 23 5/8 | 24 3/4 | 0 | |||
23961 | TMED | 300 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 7700 |
23962 | TMI | 300 | 2 1/8 | 1 7/8 | 2 3/8 | 0 | |||
23963 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | |||
23964 | TMK | 100 | 44 1/8 | 43 3/8 | 43 3/4 | 0 | |||
23965 | TMKT | 200 | 0.0010 | 0.0010 | 0.0250 | 0 | |||
23966 | TMKpM | 1000 | 27 1/4 | 27 1/8 | 27 1/4 | 27 1/8 | 1200 | ||
23967 | TML/WS | 0 | 2 | 2 1/2 | 0 | ||||
23968 | TMLN | 500 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | |||
23969 | TMLNW | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 5/8 | 1000 |
23970 | TMM/A | 100 | 6 7/8 | 8 3/8 | 8 3/4 | 0 | |||
23971 | TMMDX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.50 | 0 |
23972 | TMMI | 9800 | 0.1600 | 0.1400 | 0.1700 | 0.0550 | 0.1600 | 0.1700 | 248500 |
23973 | TMN | 1000 | 9 1/4 | 8 7/8 | 9 3/8 | 0 | |||
23974 | TMNA | 20000 | 2 1/8 | 1 3/4 | 2 | 0 | |||
23975 | TMNC | 0 | 0 | ||||||
23976 | TMNE | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 | 6100 |
23977 | TMO | 500 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/4 | 48 | 500 |
23978 | TMPAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
23979 | TMPBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
23980 | TMPX | 0 | 0 | ||||||
23981 | TMPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.61 | 5.77 | 86060 |
23982 | TMR | 1900 | 13 1/4 | 12 7/8 | 13 3/8 | 0 | |||
23983 | TMRA | 0 | 0 | ||||||
23984 | TMRK | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 100 |
23985 | TMS | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/8 | 18 1/2 | 100 |
23986 | TMSI | 5000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
23987 | TMSK | 5000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5000 | ||
23988 | TMSR | 300 | 7 | 7 | 7 | 7 | 7 | 7 1/8 | 300 |
23989 | TMSS | 3300 | 1.3750 | 1.5000 | 1.6250 | 1.3750 | 1.3750 | 1.5000 | 28900 |
23990 | TMST | 0 | 0 | ||||||
23991 | TMSTA | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 900 |
23992 | TMSTB | 100 | 12 | 12 | 15 | 0 | |||
23993 | TMT | 2000 | 7 5/8 | 7 5/8 | 8 | 0 | |||
23994 | TMTR | 0 | 0 | ||||||
23995 | TMTX | 1000 | 3 13/16 | 3 3/4 | 4 | 0 | |||
23996 | TMUUX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
23997 | TMX | 400 | 35 | 35 1/4 | 35 3/8 | 34 3/4 | 34 3/4 | 35 1/4 | 11000 |
23998 | TMXI | 600 | 2.7500 | 2.7500 | 2.7500 | 2.6250 | 2.3750 | 2.7500 | 5800 |
23999 | TMXN | 0 | 0 | ||||||
24000 | TN/WDJ | 0 | 100 1/16 | 100 5/16 | 0 | ||||
24001 | TNAB | 0 | 0 | ||||||
24002 | TNABY | 0 | 0 | ||||||
24003 | TNAVF | 0 | 0 | ||||||
24004 | TNB | 500 | 73 3/8 | 73 1/2 | 74 3/8 | 0 | |||
24005 | TNC | 3000 | 11/16 | 0 | |||||
24006 | TNCR | 2000 | 21 1/2 | 21 1/4 | 21 3/4 | 19 3/4 | 20 3/4 | 21 1/4 | 652100 |
24007 | TNCX | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 12100 |
24008 | TNCXW | 400 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 4400 |
24009 | TNER | 2000 | 5.7500 | 0 | |||||
24010 | TNERU | 500 | 6.8750 | 0 | |||||
24011 | TNERW | 1300 | 1.3750 | 0 | |||||
24012 | TNET | 20000 | 0.0600 | 0.0600 | 0.0700 | 0 | |||
24013 | TNEX | 300 | 0.5000 | 0 | |||||
24014 | TNGI | 2400 | 0.3750 | 0.3750 | 0.5000 | 0 | |||
24015 | TNGO | 700 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.5000 | 700 |
24016 | TNH | 500 | 39 1/8 | 38 5/8 | 39 1/8 | 0 | |||
24017 | TNI | 1000 | 3 | 0 | |||||
24018 | TNIAF | 0 | 0 | ||||||
24019 | TNL | 100 | 22 1/2 | 19 7/8 | 21 1/4 | 0 | |||
24020 | TNM | 500 | 14 1/8 | 13 3/8 | 14 1/8 | 0 | |||
24021 | TNM.B | 0 | 0 | ||||||
24022 | TNM/B | 100 | 18 1/2 | 18 | 19 1/2 | 0 | |||
24023 | TNMB | 0 | 0 | ||||||
24024 | TNO | 200 | 20 | 16 1/4 | 16 7/8 | 0 | |||
24025 | TNP | 200 | 19 5/8 | 19 3/4 | 19 3/4 | 19 5/8 | 19 3/8 | 19 7/8 | 600 |
24026 | TNR | 1600 | 1 15/64 | 0 | |||||
24027 | TNRG | 143000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
24028 | TNRK | 100 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
24029 | TNS | 0 | 59.05 | 0 | |||||
24030 | TNSI | 400 | 24 | 24 1/2 | 24 1/2 | 24 | 24 | 24 1/2 | 5100 |
24031 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
24032 | TNTF | 100 | 20 1/4 | 20 1/16 | 20 3/8 | 19 7/8 | 19 7/8 | 20 1/4 | 73500 |
24033 | TNTFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 |
24034 | TNTMF | 0 | 0 | ||||||
24035 | TNTMY | 0 | 0 | ||||||
24036 | TNTO | 0 | 0 | ||||||
24037 | TNTX | 200 | 9 1/2 | 8 3/4 | 9 1/2 | 8 3/4 | 9 | 9 1/2 | 4700 |
24038 | TNV | 600 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 28 1/4 | 600 |
24039 | TNX | 0 | 57.69 | 57.77 | 58.06 | 57.56 | 0 | ||
24040 | TNYXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.63 | 2.67 | 192 |
24041 | TNZ/A | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 100 | ||
24042 | TNZ/B | 300 | 13 1/2 | 0 | |||||
24043 | TNZA | 0 | 0 | ||||||
24044 | TNZB | 0 | 0 | ||||||
24045 | TO | 100 | 10 3/8 | 0 | |||||
24046 | TOBAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.07 | 0 |
24047 | TOBC | 1000 | 51.7500 | 0 | |||||
24048 | TOBR | 0 | 0 | ||||||
24049 | TOCN | 0 | 0 | ||||||
24050 | TOCQX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.94 | 0 |
24051 | TOD | 100 | 6 1/8 | 5 1/2 | 6 1/4 | 0 | |||
24052 | TODD | 0 | 0 | ||||||
24053 | TODDA | 400 | 7 15/16 | 7 3/4 | 9 1/4 | 0 | |||
24054 | TODH | 1500 | 7 7/8 | 7 5/8 | 8 | 0 | |||
24055 | TODM | 0 | 0 | ||||||
24056 | TOF | 300 | 3/4 | 3/4 | 1 1/16 | 0 | |||
24057 | TOFF | 13000 | 1 | 1 1/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 104900 |
24058 | TOFFR | 15000 | 0.1200 | 0.0625 | 0.1250 | 0.0625 | 0.0625 | 0.2500 | 56200 |
24059 | TOGA | 100 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | |||
24060 | TOGI | 0 | 0 | ||||||
24061 | TOIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.44 | 5.59 | 44997 |
24062 | TOK | 400 | 7 | 6 7/8 | 7 1/2 | 0 | |||
24063 | TOKN | 0 | 0.2812 | 0.5000 | 0 | ||||
24064 | TOL | 100 | 20 | 20 | 20 | 20 | 19 | 19 1/2 | 100 |
24065 | TOLM | 0 | 0 | ||||||
24066 | TOLT | 0 | 0 | ||||||
24067 | TOM | 200 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 36 5/8 | 37 1/4 | 200 |
24068 | TOMI | 0 | 0 | ||||||
24069 | TONA | 0 | 0 | ||||||
24070 | TONE | 0 | 0 | ||||||
24071 | TOOL | 100000 | 0.0152 | 0.0150 | 0.0500 | 0 | |||
24072 | TOON | 5000 | 0.2500 | 0 | |||||
24073 | TOOT | 400 | 0.1000 | 0 | |||||
24074 | TOP | 0 | 1333.00 | 1329.00 | 1335.30 | 1328.40 | 0 | ||
24075 | TOPM | 19000 | 1 9/32 | 1 5/16 | 1 5/16 | 1 9/32 | 1 1/4 | 1 5/16 | 20300 |
24076 | TOPP | 1200 | 5 9/16 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 26100 |
24077 | TOPS | 1000 | 2 3/4 | 2 3/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 1300 |
24078 | TORK | 0 | 0 | ||||||
24079 | TORP | 0 | 0 | ||||||
24080 | TORT | 2400 | 5.2500 | 5.6250 | 5.6250 | 5.2500 | 5.2500 | 5.6250 | 7200 |
24081 | TORW | 200 | 71.0000 | 0 | |||||
24082 | TORXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.82 | 4.94 | 2024 |
24083 | TORYX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
24084 | TOS | 2300 | 38 7/8 | 38 1/8 | 39 1/4 | 0 | |||
24085 | TOSF | 0 | 0 | ||||||
24086 | TOSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.19 | 5.33 | 10545 |
24087 | TOT | 1000 | 35 1/4 | 35 | 35 3/8 | 0 | |||
24088 | TOTE | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 10000 |
24089 | TOTH | 800 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1700 | 800 |
24090 | TOTL | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/16 | 3000 |
24091 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | |||
24092 | TOTM | 0 | 0 | ||||||
24093 | TOTOY | 0 | 0 | ||||||
24094 | TOW | 100 | 9 1/4 | 9 | 10 | 0 | |||
24095 | TOWR | 1000 | 7 5/16 | 7 | 7 5/16 | 7 | 7 1/8 | 7 5/16 | 7500 |
24096 | TOWV | 300 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 37200 |
24097 | TOY | 700 | 22 7/8 | 23 1/8 | 23 1/8 | 22 5/8 | 22 5/8 | 22 7/8 | 2800 |
24098 | TOYH | 100 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 6300 |
24099 | TOYO | 0 | 0 | ||||||
24100 | TOYOY | 300 | 43 | 42 7/8 | 43 1/4 | 42 7/8 | 43 | 43 1/4 | 6900 |
24101 | TPADA | 5000 | 1.5000 | 1.3750 | 2.2500 | 0 | |||
24102 | TPADU | 500 | 2.8750 | 2.6250 | 4.2500 | 0 | |||
24103 | TPADW | 2500 | 1.2500 | 1.2500 | 2.0000 | 0 | |||
24104 | TPADZ | 1200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
24105 | TPAE | 500 | 4.5000 | 4.5000 | 4.8750 | 0 | |||
24106 | TPC | 100 | 9 | 0 | |||||
24107 | TPCG | 50000 | 0.2500 | 0 | |||||
24108 | TPCM | 0 | 0 | ||||||
24109 | TPCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.49 | 5.64 | 276 |
24110 | TPEG | 1700 | 5/8 | 5/8 | 21/32 | 5/8 | 5/8 | 21/32 | 22200 |
24111 | TPEGP | 2000 | 3 1/4 | 3 1/4 | 4 1/4 | 0 | |||
24112 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | |||
24113 | TPEGZ/WS | 0 | 0 | ||||||
24114 | TPEGp | 0 | 0 | ||||||
24115 | TPG/WS | 0 | 1/16 | 1/8 | 0 | ||||
24116 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | ||||
24117 | TPH | 1000 | 1/2 | 7/16 | 3/4 | 0 | |||
24118 | TPHE | 0 | 0 | ||||||
24119 | TPI | 300 | 12 3/8 | 0 | |||||
24120 | TPIE | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 18300 |
24121 | TPIEG | 50 | 92 | 92 | 96 | 0 | |||
24122 | TPIF | 0 | 0 | ||||||
24123 | TPIFY | 2000 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 55900 |
24124 | TPINX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.25 | 0 |
24125 | TPL | 200 | 26 7/8 | 26 1/4 | 26 7/8 | 0 | |||
24126 | TPLNX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
24127 | TPLXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.58 | 4.68 | 1270 |
24128 | TPMI | 500 | 6 3/4 | 7 | 7 | 6 1/4 | 6 1/2 | 7 | 26900 |
24129 | TPN | 1000 | 9 13/16 | 9 1/2 | 10 1/8 | 0 | |||
24130 | TPNT | 2500 | 2.7000 | 3.2500 | 5.5000 | 0 | |||
24131 | TPNZ | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 4000 |
24132 | TPO | 0 | 556.95 | 0 | |||||
24133 | TPOA | 1000 | 2 9/16 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 3/4 | 3100 |
24134 | TPP | 300 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 5/8 | 36 7/8 | 500 |
24135 | TPPP | 0 | 0 | ||||||
24136 | TPPPF | 2000 | 9 1/2 | 9 3/4 | 10 | 9 1/2 | 9 1/2 | 10 1/8 | 2800 |
24137 | TPR | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 5/8 | 10 1/8 | 500 |
24138 | TPRO | 300 | 1 9/16 | 1 9/16 | 1 3/4 | 0 | |||
24139 | TPROW | 300 | 1/2 | 1/2 | 1 | 0 | |||
24140 | TPRT | 100 | 0.0200 | 0.0200 | 0.1200 | 0 | |||
24141 | TPRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.30 | 5.44 | 8684 |
24142 | TPS | 200 | 6 15/16 | 6 1/4 | 6 11/16 | 0 | |||
24143 | TPSY | 0 | 0 | ||||||
24144 | TPTM | 500 | 0.7500 | 0.7500 | 1.7500 | 0 | |||
24145 | TPX | 0 | 538.79 | 539.20 | 539.90 | 535.84 | 0 | ||
24146 | TPY | 800 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 3000 | ||
24147 | TQNI | 0 | 0 | ||||||
24148 | TQNL | 0 | 0 | ||||||
24149 | TQNT | 100 | 11 1/2 | 10 3/8 | 11 5/8 | 10 1/8 | 11 1/8 | 11 1/2 | 235000 |
24150 | TR | 100 | 38 1/4 | 37 5/8 | 38 3/4 | 0 | |||
24151 | TRA | 5000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/2 | 13 3/4 | 10000 |
24152 | TRAK | 100 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
24153 | TRAKU | 200 | 2 3/8 | 2 | 2 1/2 | 0 | |||
24154 | TRAKW | 2800 | 1/4 | 1/8 | 3/8 | 0 | |||
24155 | TRAN | 0 | 787.62 | 785.74 | 790.02 | 783.48 | 0 | ||
24156 | TRAV | 500 | 8 7/32 | 8 1/4 | 8 1/4 | 8 1/8 | 7 3/4 | 8 7/32 | 6000 |
24157 | TRAX | 0 | 0 | ||||||
24158 | TRB | 100 | 57 | 57 | 57 | 57 | 57 3/8 | 57 7/8 | 300 |
24159 | TRBC | 100 | 14 1/2 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 4900 |
24160 | TRBCX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
24161 | TRBDX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
24162 | TRBO | 100 | 27 | 27 | 28 3/4 | 0 | |||
24163 | TRBS | 100 | 19 3/4 | 18 3/4 | 19 3/4 | 18 1/4 | 18 3/4 | 20 | 22800 |
24164 | TRC | 700 | 14 1/2 | 0 | |||||
24165 | TRCD | 300 | 2 7/8 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 5400 |
24166 | TRCI | 2000 | 4 1/2 | 4 1/2 | 4 11/16 | 4 1/2 | 4 1/2 | 4 11/16 | 17000 |
24167 | TRCP | 200 | 0.2500 | 0 | |||||
24168 | TRCR | 1000 | 5 3/8 | 5 3/4 | 6 | 5 3/8 | 5 3/8 | 5 5/8 | 48700 |
24169 | TRCW | 100 | 6 | 6 1/8 | 6 1/8 | 6 | 5 3/4 | 6 1/4 | 2000 |
24170 | TRDFX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
24171 | TRDT | 0 | 0 | ||||||
24172 | TRDX | 1000 | 7 1/8 | 7 | 7 1/4 | 7 | 7 1/8 | 7 3/8 | 8100 |
24173 | TRDY | 200000 | 0.0001 | 0 | |||||
24174 | TRE | 100 | 16 1/2 | 16 3/8 | 16 7/8 | 0 | |||
24175 | TRE.A | 0 | 0 | ||||||
24176 | TRED | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 5 51/64 | 5 1/2 | 6 1/4 | 175600 |
24177 | TREE | 200 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/2 | 200 |
24178 | TREN | 800 | 56 | 56 | 56 | 56 | 55 1/4 | 56 | 800 |
24179 | TRENG | 2 | 116 | 116 | 116 | 117 | 2 | ||
24180 | TREQX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
24181 | TRES | 10000 | 0.0625 | 0.0200 | 0.0800 | 0 | |||
24182 | TREX | 1000 | 24 7/16 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/4 | 24 5/8 | 7000 |
24183 | TRF | 1000 | 14 | 14 | 14 3/8 | 0 | |||
24184 | TRFA | 0 | 0 | ||||||
24185 | TRFI | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/2 | 2600 |
24186 | TRGA | 1000 | 0.8500 | 0.5000 | 0.8500 | 0.5000 | 0.5000 | 1.0000 | 6000 |
24187 | TRGEX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
24188 | TRGL | 1500 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 2900 |
24189 | TRH | 100 | 74 3/8 | 74 5/8 | 75 | 0 | |||
24190 | TRI | 400 | 27 1/2 | 27 1/8 | 27 1/2 | 0 | |||
24191 | TRIB | 0 | 0 | ||||||
24192 | TRIBY | 1000 | 3 21/32 | 3 7/16 | 3 21/32 | 3 7/16 | 3 19/32 | 3 21/32 | 187100 |
24193 | TRIC | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 18 | 500 |
24194 | TRID | 1000 | 20 3/4 | 19 3/4 | 21 3/4 | 19 1/2 | 20 1/4 | 20 3/4 | 491100 |
24195 | TRIG | 2000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0800 | 0.1200 | 2000 |
24196 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1400 | 0 | |||
24197 | TRIP | 1000 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 1600 |
24198 | TRIT | 500 | 1.0000 | 0.6250 | 1.6250 | 0 | |||
24199 | TRIWF | 2000 | 1 39/64 | 1 5/8 | 1 5/8 | 1 7/16 | 1 1/2 | 1 7/8 | 75300 |
24200 | TRIZF | 9000 | 15/16 | 1 5/32 | 1 3/16 | 15/16 | 7/8 | 1 1/4 | 25600 |
24201 | TRK | 100 | 29 1/4 | 29 3/8 | 29 3/8 | 29 1/4 | 28 3/4 | 29 1/4 | 700 |
24202 | TRKA | 500 | 15 3/8 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 3600 |
24203 | TRKMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
24204 | TRKR | 600 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 0.8750 | 35800 |
24205 | TRL | 100 | 29 1/2 | 27 3/8 | 27 7/8 | 0 | |||
24206 | TRLVX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
24207 | TRM | 500 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
24208 | TRMB | 500 | 17 3/4 | 17 3/4 | 18 | 17 3/8 | 17 1/2 | 17 3/4 | 63600 |
24209 | TRMK | 500 | 22 1/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 16600 |
24210 | TRMM | 300 | 10 3/4 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 | 63400 |
24211 | TRMVX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
24212 | TRMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.04 | 5.17 | 1010 |
24213 | TRN | 700 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 1/2 | 32 1/8 | 700 |
24214 | TRNC | 500 | 17.2500 | 17.0000 | 18.5000 | 0 | |||
24215 | TRND | 200 | 4 1/8 | 4 5/8 | 4 5/8 | 3 7/8 | 4 | 4 1/8 | 487000 |
24216 | TRNE | 0 | 0 | ||||||
24217 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | |||
24218 | TRNN | 100 | 10.0000 | 0 | |||||
24219 | TRNS | 100 | 6 1/4 | 5 7/8 | 6 1/4 | 0 | |||
24220 | TRNT | 1000 | 3 3/4 | 3 15/16 | 3 15/16 | 3 5/8 | 3 5/8 | 3 15/16 | 4600 |
24221 | TRO | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1/2 | 1 | 1500 |
24222 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | |||
24223 | TRON | 300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 300 |
24224 | TROO | 0 | 0 | ||||||
24225 | TROOF | 0 | 0 | ||||||
24226 | TROU | 15000 | 0.0020 | 0.0020 | 0.0175 | 0 | |||
24227 | TROW | 700 | 44 1/4 | 44 1/4 | 44 3/4 | 43 3/4 | 43 3/4 | 44 1/4 | 253100 |
24228 | TROX | 0 | 0 | ||||||
24229 | TROXF | 0 | 0 | ||||||
24230 | TRP | 200 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 14 | 500 |
24231 | TRPBX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
24232 | TRPS | 200 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 7 1/2 | 8 1/2 | 1400 |
24233 | TRQIX | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0 |
24234 | TRQL | 0 | 0 | ||||||
24235 | TRQLF | 0 | 0 | ||||||
24236 | TRR | 300 | 6 5/8 | 6 1/4 | 7 | 0 | |||
24237 | TRS | 0 | 486.27 | 0 | |||||
24238 | TRSBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
24239 | TRSC | 2000 | 6 1/4 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 17200 |
24240 | TRSGX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
24241 | TRSM | 100 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 100 |
24242 | TRSN | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 2.7500 | 1000 |
24243 | TRST | 100 | 21 7/8 | 21 3/4 | 21 7/8 | 21 1/2 | 21 1/2 | 21 7/8 | 2300 |
24244 | TRSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.21 | 3.26 | 730 |
24245 | TRT | 300 | 3 | 2 1/2 | 3 1/4 | 0 | |||
24246 | TRTC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
24247 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
24248 | TRTP | 0 | 0.2500 | 0.7500 | 0 | ||||
24249 | TRTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.23 | 5.36 | 12115 |
24250 | TRU | 100 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | |||
24251 | TRUK | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 300 |
24252 | TRUKG | 25 | 90 1/2 | 89 | 93 | 0 | |||
24253 | TRUKH | 15 | 76 | 72 1/2 | 76 | 0 | |||
24254 | TRUSX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 |
24255 | TRUV | 500 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/16 | 2000 |
24256 | TRUX | 500 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 500 |
24257 | TRUXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.14 | 5.28 | 1927 |
24258 | TRV | 3000 | 57 5/8 | 57 3/4 | 57 3/4 | 57 5/8 | 57 3/8 | 58 | 6900 |
24259 | TRV.W | 0 | 0 | ||||||
24260 | TRV/WS | 500 | 26 1/2 | 22 7/8 | 24 3/8 | 0 | |||
24261 | TRVI | 0 | 0 | ||||||
24262 | TRVL | 0 | 0 | ||||||
24263 | TRVLX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 |
24264 | TRVO | 0 | 0 | ||||||
24265 | TRVW | 0 | 0 | ||||||
24266 | TRVpA | 500 | 26 | 26 | 26 | 26 | 2000 | ||
24267 | TRVpB | 200 | 65 7/8 | 0 | |||||
24268 | TRVpD | 200 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 400 | ||
24269 | TRW | 900 | 80 5/8 | 77 1/4 | 78 | 0 | |||
24270 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | |||
24271 | TRWpD | 0 | 215 1/4 | 0 | |||||
24272 | TRX | 0 | 469.75 | 468.50 | 471.26 | 468.40 | 0 | ||
24273 | TRY | 1000 | 11 3/8 | 11 1/2 | 11 7/8 | 0 | |||
24274 | TSA | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 3/8 | 200 |
24275 | TSAI | 100 | 35 1/2 | 35 1/2 | 35 3/4 | 35 1/2 | 35 1/2 | 36 1/2 | 80300 |
24276 | TSAR | 2500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/8 | 2500 |
24277 | TSBS | 100 | 13 1/4 | 13 3/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 1/2 | 5200 |
24278 | TSC | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 100 | ||
24279 | TSCAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
24280 | TSCC | 100 | 17 | 17 | 17 3/8 | 17 | 17 | 17 3/8 | 900 |
24281 | TSCN | 500 | 7 7/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 7/8 | 8 1/8 | 80800 |
24282 | TSCO | 100 | 20 1/2 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 5500 |
24283 | TSCPF | 0 | 0 | ||||||
24284 | TSCXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.33 | 5.47 | 5880 |
24285 | TSDN | 3000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
24286 | TSEGX | 0 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0 |
24287 | TSEM | 0 | 0 | ||||||
24288 | TSEMF | 200 | 20 3/4 | 20 1/2 | 20 3/4 | 19 3/4 | 20 1/4 | 20 3/4 | 141000 |
24289 | TSF | 0 | 5 7/8 | 6 1/2 | 0 | ||||
24290 | TSFL | 0 | 0 | ||||||
24291 | TSFP | 25000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0900 | 0.1300 | 25000 |
24292 | TSFT | 1000 | 6 3/8 | 5 7/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 3/8 | 4000 |
24293 | TSGAF | 0 | 0 | ||||||
24294 | TSGIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 |
24295 | TSGTF | 0 | 0 | ||||||
24296 | TSGUX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
24297 | TSGWX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
24298 | TSH | 5500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 5/8 | 5500 |
24299 | TSHTX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
24300 | TSHYX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 |
24301 | TSI | 100 | 5 1/4 | 0 | |||||
24302 | TSI.A | 0 | 0 | ||||||
24303 | TSIC | 500 | 0.1250 | 0.1875 | 0.3750 | 0 | |||
24304 | TSII | 600 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 5000 |
24305 | TSK | 500 | 20 1/8 | 18 1/2 | 18 7/8 | 0 | |||
24306 | TSM.A | 0 | 0 | ||||||
24307 | TSMA | 0 | 0 | ||||||
24308 | TSMAF | 1000 | 7 5/64 | 7 5/64 | 7 5/64 | 7 5/64 | 6 1/2 | 7 1/4 | 1000 |
24309 | TSMBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
24310 | TSNG | 200 | 8 3/4 | 9 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 43500 |
24311 | TSNI | 600 | 1.5616 | 0 | |||||
24312 | TSNM | 0 | 0.1250 | 0.8000 | 0 | ||||
24313 | TSNRX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
24314 | TSO | 1300 | 8 1/2 | 8 3/8 | 8 7/8 | 0 | |||
24315 | TSOF | 0 | 0 | ||||||
24316 | TSPI | 900 | 0.0100 | 0 | |||||
24317 | TSQD | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 1000 |
24318 | TSRG | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 500 |
24319 | TSRI | 900 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 6800 |
24320 | TSS | 1000 | 30 5/8 | 30 1/8 | 30 5/8 | 0 | |||
24321 | TSSE | 0 | 0 | ||||||
24322 | TSSI | 400 | 0.0312 | 0 | |||||
24323 | TSSL | 20000 | 0.0001 | 0 | |||||
24324 | TSSS | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 2300 |
24325 | TSSW | 10000 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 106700 |
24326 | TST | 900 | 7 1/8 | 6 3/4 | 7 1/4 | 0 | |||
24327 | TSTFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
24328 | TSTI | 500 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 6500 |
24329 | TSTIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
24330 | TSTR | 300 | 0.0100 | 0 | |||||
24331 | TSTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.46 | 5.60 | 13235 |
24332 | TSTY | 1000 | 0.1050 | 0.0700 | 0.1050 | 0 | |||
24333 | TSUSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
24334 | TSVC | 21400 | 0.0010 | 0.0010 | 0.0060 | 0 | |||
24335 | TSVL | 200 | 35.0000 | 0 | |||||
24336 | TSVUX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
24337 | TSWEX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
24338 | TSWFX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
24339 | TSWIX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
24340 | TSXX | 200 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 12300 |
24341 | TSY | 500 | 30 7/8 | 29 | 29 1/2 | 0 | |||
24342 | TSYT | 0 | 0 | ||||||
24343 | TSZ.A | 0 | 0 | ||||||
24344 | TT | 100 | 12 3/4 | 0 | |||||
24345 | TTA | 0 | 146.12 | 142.91 | 146.20 | 142.91 | 0 | ||
24346 | TTB | 0 | 145.47 | 142.59 | 145.51 | 142.59 | 0 | ||
24347 | TTC | 400 | 35 | 35 | 35 | 35 | 35 | 35 1/2 | 600 |
24348 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1000 | 0 | |||
24349 | TTF | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 26 | 200 |
24350 | TTI | 300 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | |||
24351 | TTIPF | 0 | 0 | ||||||
24352 | TTIW | 8400 | 1.0100 | 0.8750 | 1.0625 | 0 | |||
24353 | TTKA | 100000 | 0.0300 | 0.0200 | 0.0800 | 0 | |||
24354 | TTL | 600 | 1 9/16 | 1 7/16 | 1 11/16 | 0 | |||
24355 | TTM | 0 | 3 7/8 | 4 7/8 | 0 | ||||
24356 | TTM.B | 0 | 0 | ||||||
24357 | TTMT | 500 | 4 | 4 | 4 | 4 | 4 | 4 5/8 | 2000 |
24358 | TTN | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 1/8 | 200 |
24359 | TTNC | 10000 | 0.9375 | 0 | |||||
24360 | TTNp | 400 | 12 3/8 | 0 | |||||
24361 | TTOR | 600 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
24362 | TTOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.21 | 5.35 | 27257 |
24363 | TTR | 400 | 13 1/4 | 13 | 13 1/2 | 0 | |||
24364 | TTRA | 1300 | 17 15/16 | 17 1/4 | 18 1/8 | 17 1/4 | 17 3/4 | 18 | 39400 |
24365 | TTRBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.64 | 0 |
24366 | TTRI | 0 | 0 | ||||||
24367 | TTRIF | 5000 | 2 1/8 | 2 | 2 1/4 | 1 15/16 | 2 1/16 | 2 1/4 | 78400 |
24368 | TTRN | 20000 | 0.2087 | 0.2500 | 0.2500 | 0.2087 | 0.2187 | 0.2812 | 61000 |
24369 | TTRR | 4000 | 15 5/8 | 15 5/8 | 15 3/4 | 15 5/8 | 15 5/8 | 15 3/4 | 26700 |
24370 | TTRRW | 1000 | 13 | 13 | 13 3/8 | 0 | |||
24371 | TTRUX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |
24372 | TTRXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.06 | 5.19 | 1037 |
24373 | TTS | 0 | 154.83 | 0 | |||||
24374 | TTSI | 116800 | 0.0001 | 0 | |||||
24375 | TTT | 300 | 11 3/8 | 0 | |||||
24376 | TTTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.22 | 5.35 | 10846 |
24377 | TTV | 1500 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 1500 | ||
24378 | TTX | 200 | 4 1/8 | 4 3/8 | 4 3/4 | 0 | |||
24379 | TTXG | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 500 |
24380 | TTXI | 100 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.5000 | 100 |
24381 | TTYP | 200 | 39.0000 | 39.0000 | 50.0000 | 0 | |||
24382 | TUBO | 300 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 49000 |
24383 | TUBY | 300 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 10300 |
24384 | TUC | 3000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 9 | 3000 |
24385 | TUCK | 500 | 7 5/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 8 | 20900 |
24386 | TUDRX | 0 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0 |
24387 | TUE | 0 | 0 | ||||||
24388 | TUE+ | 0 | 0 | ||||||
24389 | TUES | 400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 400 |
24390 | TUEp | 200 | 26 3/4 | 0 | |||||
24391 | TUEpA | 200 | 26 1/2 | 0 | |||||
24392 | TUEpB | 200 | 25 1/8 | 0 | |||||
24393 | TUEpM | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2600 | ||
24394 | TUEpN | 200 | 26 1/2 | 0 | |||||
24395 | TUEpO | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 5900 | ||
24396 | TUFC | 0 | 0.1875 | 0.5000 | 0 | ||||
24397 | TUG | 200 | 5 5/8 | 5 1/4 | 5 7/8 | 0 | |||
24398 | TUMA | 25000 | 0.0300 | 0.0100 | 0.0500 | 0 | |||
24399 | TUNE | 500 | 2 1/2 | 2 5/16 | 2 1/2 | 2 1/4 | 2 7/16 | 2 1/2 | 377600 |
24400 | TUR | 100 | 8 3/4 | 0 | |||||
24401 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
24402 | TUSC | 1000 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 | 23 1/4 | 1000 |
24403 | TUSEX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
24404 | TUSH | 5000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
24405 | TUSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.13 | 5.26 | 8259 |
24406 | TUTR | 300 | 12 1/2 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 14500 |
24407 | TUX.A | 0 | 0 | ||||||
24408 | TV | 2000 | 25 7/8 | 26 | 26 | 25 7/8 | 25 7/8 | 26 | 4000 |
24409 | TVA | 200 | 26 1/2 | 26 3/8 | 26 5/8 | 26 3/8 | 9100 | ||
24410 | TVCN | 2000 | 0.0600 | 0.0200 | 0.0600 | 0 | |||
24411 | TVF | 1000 | 13 5/8 | 13 7/8 | 14 | 13 5/8 | 13 1/2 | 13 7/8 | 2400 |
24412 | TVGLF | 3000 | 1/4 | 1/4 | 3/8 | 0 | |||
24413 | TVGT | 0 | 0 | ||||||
24414 | TVGTF | 3000 | 1 5/8 | 1 7/16 | 1 5/8 | 0 | |||
24415 | TVGUF | 6 | 500 | 500 | 550 | 0 | |||
24416 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | |||
24417 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | |||
24418 | TVI/U | 0 | 8 1/4 | 9 | 0 | ||||
24419 | TVI/WS | 0 | 3/8 | 7/8 | 0 | ||||
24420 | TVIN | 10000 | 0.1100 | 0.0900 | 0.1200 | 0 | |||
24421 | TVL | 500 | 17 | 17 | 17 | 17 | 1800 | ||
24422 | TVLE | 0 | 0 | ||||||
24423 | TVLI | 5000 | 2 5/16 | 2 5/16 | 2 5/8 | 0 | |||
24424 | TVLIW | 4000 | 11/16 | 1/2 | 11/16 | 1/2 | 1/2 | 11/16 | 10800 |
24425 | TVLIZ | 700 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 700 |
24426 | TVLMA | 0 | 0 | ||||||
24427 | TVNB | 0 | 0 | ||||||
24428 | TVO | 1000 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/2 | 1000 | ||
24429 | TVREF | 0 | 0 | ||||||
24430 | TVSIQ | 75000 | 0.0080 | 0.0050 | 0.0080 | 0 | |||
24431 | TVTGF | 0 | 0 | ||||||
24432 | TVX | 200 | 8 3/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 | 8 1/2 | 11100 |
24433 | TW | 100 | 19 7/8 | 19 3/4 | 20 1/4 | 0 | |||
24434 | TWA | 1000 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | |||
24435 | TWA.W | 0 | 0 | ||||||
24436 | TWA/WS | 0 | 6 5/8 | 7 1/8 | 0 | ||||
24437 | TWAC | 0 | 0 | ||||||
24438 | TWAp | 0 | 65 7/8 | 67 1/8 | 0 | ||||
24439 | TWBC | 200 | 14 1/2 | 14 1/4 | 15 1/4 | 0 | |||
24440 | TWBIX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 |
24441 | TWC | 0 | 0 | ||||||
24442 | TWCGX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0 |
24443 | TWCIX | 0 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0 |
24444 | TWCUX | 0 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0 |
24445 | TWCVX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
24446 | TWCXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.11 | 5.24 | 13818 |
24447 | TWEBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
24448 | TWEGX | 0 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0 |
24449 | TWEIX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
24450 | TWER | 500 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 7500 |
24451 | TWGI | 0 | 0 | ||||||
24452 | TWGIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
24453 | TWGTX | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0 |
24454 | TWHH | 3000 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 15800 |
24455 | TWHHW | 2500 | 6 | 5 1/8 | 5 3/4 | 0 | |||
24456 | TWHIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
24457 | TWI | 2000 | 16 5/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 1/2 | 16 7/8 | 2200 |
24458 | TWIEX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
24459 | TWIN | 200 | 18 1/4 | 16 3/4 | 18 1/4 | 0 | |||
24460 | TWIP | 25000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
24461 | TWL | 500 | 1 1/32 | 7/8 | 1 1/16 | 0 | |||
24462 | TWLBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
24463 | TWLQP | 0 | 0 | ||||||
24464 | TWMC | 2000 | 3 1/2 | 3 3/8 | 3 3/4 | 3 | 3 1/4 | 3 3/4 | 40400 |
24465 | TWN | 5000 | 22 1/8 | 21 1/2 | 21 7/8 | 0 | |||
24466 | TWOB | 0 | 0 | ||||||
24467 | TWOE | 700 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5000 | 0.5937 | 700 |
24468 | TWPXX | 0 | 0 | ||||||
24469 | TWRGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.58 | 0 |
24470 | TWRSX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.66 | 0 |
24471 | TWST | 0 | 0 | ||||||
24472 | TWSTY | 500 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 1/8 | 67500 |
24473 | TWT | 0 | 0 | ||||||
24474 | TWTIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
24475 | TWTLX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
24476 | TWTSX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
24477 | TWTXX | 0 | 0 | ||||||
24478 | TWUSX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
24479 | TWVLX | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0 |
24480 | TWWA | 200 | 0.2500 | 0 | |||||
24481 | TWWDX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
24482 | TWX | 100 | 38 3/8 | 37 7/8 | 38 3/8 | 37 7/8 | 38 1/8 | 38 1/2 | 3300 |
24483 | TWXB | 0 | 0 | ||||||
24484 | TWXC | 0 | 0 | ||||||
24485 | TWXI | 0 | 0 | ||||||
24486 | TWXN | 0 | 0 | ||||||
24487 | TWXT | 0 | 0 | ||||||
24488 | TWXpT | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 21700 | ||
24489 | TWYHU | 0 | 0 | ||||||
24490 | TX | 200 | 79 | 79 1/4 | 79 1/4 | 78 1/2 | 79 | 79 1/2 | 4500 |
24491 | TXA | 0 | 470.40 | 469.37 | 472.15 | 469.28 | 0 | ||
24492 | TXAG | 2200 | 2.7500 | 2.0000 | 2.7500 | 2.0000 | 2.0000 | 2.7500 | 2500 |
24493 | TXB | 2500 | 2 11/16 | 2 3/8 | 2 3/4 | 0 | |||
24494 | TXB.W | 0 | 0 | ||||||
24495 | TXB/WS | 3000 | 7/32 | 7/32 | 7/32 | 7/32 | 3000 | ||
24496 | TXBS | 1500 | 23.0000 | 0 | |||||
24497 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | |||
24498 | TXCC | 500 | 8 1/8 | 8 3/4 | 9 | 8 | 8 1/8 | 8 1/4 | 192300 |
24499 | TXCO | 3500 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 26300 |
24500 | TXCXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 3.15 | 3.20 | 994 |
24501 | TXCpA | 200 | 24 5/8 | 24 3/4 | 24 3/4 | 24 1/2 | 6600 | ||
24502 | TXCpB | 500 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 500 | ||
24503 | TXDC | 600 | 0.0625 | 0 | |||||
24504 | TXET | 0 | 0 | ||||||
24505 | TXETO | 0 | 0 | ||||||
24506 | TXEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.30 | 3.36 | 3508 |
24507 | TXF | 2400 | 2 3/4 | 2 5/8 | 3 1/8 | 0 | |||
24508 | TXFS | 0 | 0 | ||||||
24509 | TXHI | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 15/16 | 1000 |
24510 | TXI | 100 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 51 7/8 | 52 1/2 | 100 |
24511 | TXL/WS | 0 | 5/16 | 9/16 | 0 | ||||
24512 | TXLI | 1500 | 1 9/16 | 1 9/16 | 1 5/8 | 0 | |||
24513 | TXLIW | 500 | 7/16 | 7/16 | 5/8 | 0 | |||
24514 | TXLIZ | 4200 | 1/4 | 1/4 | 3/8 | 0 | |||
24515 | TXLM | 0 | 0 | ||||||
24516 | TXMR | 1400 | 0.0937 | 0.0937 | 0.1300 | 0 | |||
24517 | TXN | 100 | 45 5/8 | 46 7/8 | 47 7/8 | 0 | |||
24518 | TXNA | 0 | 0 | ||||||
24519 | TXNB | 0 | 0 | ||||||
24520 | TXNC | 0 | 0 | ||||||
24521 | TXNI | 0 | 0 | ||||||
24522 | TXNM | 0 | 0 | ||||||
24523 | TXNN | 0 | 0 | ||||||
24524 | TXNR | 0 | 0 | ||||||
24525 | TXNT | 0 | 0 | ||||||
24526 | TXON | 2000 | 0.0005 | 0 | |||||
24527 | TXS | 0 | 182.30 | 0 | |||||
24528 | TXSCL | 100 | 59.7500 | 0 | |||||
24529 | TXSCM | 200 | 60.6250 | 0 | |||||
24530 | TXSLN | 400 | 65.6500 | 0 | |||||
24531 | TXSLP | 100 | 60.0000 | 0 | |||||
24532 | TXSPO | 100 | 69.6000 | 0 | |||||
24533 | TXSSL | 100 | 58.0000 | 0 | |||||
24534 | TXSSM | 300 | 94.0000 | 0 | |||||
24535 | TXSSO | 100 | 97.0000 | 0 | |||||
24536 | TXSTO | 1000 | 54.3750 | 0 | |||||
24537 | TXSUL | 100 | 96.9500 | 0 | |||||
24538 | TXSUM | 100 | 64.6250 | 0 | |||||
24539 | TXSUO | 100 | 55.6000 | 0 | |||||
24540 | TXSUP | 100 | 61.7500 | 0 | |||||
24541 | TXT | 100 | 71 1/2 | 71 3/8 | 72 1/8 | 0 | |||
24542 | TXTM | 0 | 0 | ||||||
24543 | TXTpA | 400 | 158 | 0 | |||||
24544 | TXTpB | 200 | 95 5/8 | 0 | |||||
24545 | TXU | 200 | 41 | 41 1/8 | 41 1/8 | 40 7/8 | 41 | 41 1/8 | 1800 |
24546 | TXWXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.48 | 3.54 | 8229 |
24547 | TXX | 0 | 145.90 | 140.75 | 145.98 | 140.75 | 0 | ||
24548 | TY | 100 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 22 5/8 | 23 | 200 |
24549 | TYC | 200 | 33 1/8 | 33 3/8 | 33 7/8 | 0 | |||
24550 | TYCO | 200 | 4.0000 | 3.0000 | 4.0000 | 0 | |||
24551 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | ||||
24552 | TYGN | 200 | 12 5/8 | 12 7/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 3/4 | 1100 |
24553 | TYGR | 2500 | 1.1562 | 1.1250 | 1.1562 | 1.0937 | 1.0937 | 1.1562 | 11800 |
24554 | TYGRA | 0 | 0 | ||||||
24555 | TYL | 1500 | 2 7/8 | 2 3/4 | 3 | 0 | |||
24556 | TYLX | 0 | 0 | ||||||
24557 | TYRN | 0 | 0 | ||||||
24558 | TYRX | 4000 | 5/32 | 5/32 | 3/16 | 0 | |||
24559 | TYS | 0 | 62.31 | 0 | |||||
24560 | TYSN | 0 | 0 | ||||||
24561 | TYSNA | 100 | 24 3/4 | 25 5/8 | 25 3/4 | 24 3/4 | 24 3/4 | 24 7/8 | 169400 |
24562 | TYTN | 0 | 0 | ||||||
24563 | TYW | 900 | 10 7/8 | 10 1/8 | 10 5/8 | 0 | |||
24564 | TYX | 0 | 61.61 | 61.55 | 61.80 | 61.40 | 0 | ||
24565 | TYp | 500 | 34 5/8 | 0 | |||||
24566 | TZC | 700 | 7 | 0 | |||||
24567 | U | 500 | 12 7/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 1/2 | 13 | 3700 |
24568 | U.ABN | 0 | 0 | ||||||
24569 | U.ABP | 0 | 0 | ||||||
24570 | U.ACO | 0 | 0 | ||||||
24571 | U.AGP | 0 | 0 | ||||||
24572 | U.AHM | 0 | 0 | ||||||
24573 | U.ALL | 0 | 0 | ||||||
24574 | U.AME | 0 | 0 | ||||||
24575 | U.ANL | 0 | 0 | ||||||
24576 | U.ATD | 0 | 0 | ||||||
24577 | U.ATO | 0 | 0 | ||||||
24578 | U.AVP | 0 | 0 | ||||||
24579 | U.AWA | 0 | 0 | ||||||
24580 | U.AYL | 0 | 0 | ||||||
24581 | U.BA | 0 | 0 | ||||||
24582 | U.BAA | 0 | 0 | ||||||
24583 | U.BAB | 0 | 0 | ||||||
24584 | U.BAS | 0 | 0 | ||||||
24585 | U.BCI | 0 | 0 | ||||||
24586 | U.BCY | 0 | 0 | ||||||
24587 | U.BGA | 0 | 0 | ||||||
24588 | U.BIA | 0 | 0 | ||||||
24589 | U.BIC | 0 | 0 | ||||||
24590 | U.BKI | 0 | 0 | ||||||
24591 | U.BLN | 0 | 0 | ||||||
24592 | U.BOO | 0 | 0 | ||||||
24593 | U.BOW | 0 | 0 | ||||||
24594 | U.BP | 0 | 0 | ||||||
24595 | U.BPB | 0 | 0 | ||||||
24596 | U.BRB | 0 | 0 | ||||||
24597 | U.BRR | 0 | 0 | ||||||
24598 | U.BS | 0 | 0 | ||||||
24599 | U.BSK | 0 | 0 | ||||||
24600 | U.BT | 0 | 0 | ||||||
24601 | U.BTI | 0 | 0 | ||||||
24602 | U.BTR | 0 | 0 | ||||||
24603 | U.BVI | 0 | 0 | ||||||
24604 | U.BWN | 0 | 0 | ||||||
24605 | U.BZC | 0 | 0 | ||||||
24606 | U.CBM | 0 | 0 | ||||||
24607 | U.CBY | 0 | 0 | ||||||
24608 | U.CDP | 0 | 0 | ||||||
24609 | U.CEL | 0 | 0 | ||||||
24610 | U.CHB | 0 | 0 | ||||||
24611 | U.CHR | 0 | 0 | ||||||
24612 | U.CLC | 0 | 0 | ||||||
24613 | U.CLM | 0 | 0 | ||||||
24614 | U.CMM | 0 | 0 | ||||||
24615 | U.CPG | 0 | 0 | ||||||
24616 | U.CTD | 0 | 0 | ||||||
24617 | U.CTX | 0 | 0 | ||||||
24618 | U.CUA | 0 | 0 | ||||||
24619 | U.CVY | 0 | 0 | ||||||
24620 | U.CW | 0 | 0 | ||||||
24621 | U.DCC | 0 | 0 | ||||||
24622 | U.DLA | 0 | 0 | ||||||
24623 | U.DLY | 0 | 0 | ||||||
24624 | U.DMG | 0 | 0 | ||||||
24625 | U.DNK | 0 | 0 | ||||||
24626 | U.DTE | 0 | 0 | ||||||
24627 | U.DXN | 0 | 0 | ||||||
24628 | U.ECC | 0 | 0 | ||||||
24629 | U.EGP | 0 | 0 | ||||||
24630 | U.EME | 0 | 0 | ||||||
24631 | U.ETP | 0 | 0 | ||||||
24632 | U.EUR | 0 | 0 | ||||||
24633 | U.FIS | 0 | 0 | ||||||
24634 | U.FLP | 0 | 0 | ||||||
24635 | U.GAA | 0 | 0 | ||||||
24636 | U.GEL | 0 | 0 | ||||||
24637 | U.GEM | 0 | 0 | ||||||
24638 | U.GKN | 0 | 0 | ||||||
24639 | U.GLX | 0 | 0 | ||||||
24640 | U.GOA | 0 | 0 | ||||||
24641 | U.GRN | 0 | 0 | ||||||
24642 | U.GUI | 0 | 0 | ||||||
24643 | U.GUS | 0 | 0 | ||||||
24644 | U.HBS | 0 | 0 | ||||||
24645 | U.HEL | 0 | 0 | ||||||
24646 | U.HLD | 0 | 0 | ||||||
24647 | U.HMS | 0 | 0 | ||||||
24648 | U.HNS | 0 | 0 | ||||||
24649 | U.HOB | 0 | 0 | ||||||
24650 | U.HRS | 0 | 0 | ||||||
24651 | U.HSB | 0 | 0 | ||||||
24652 | U.HWP | 0 | 0 | ||||||
24653 | U.ICI | 0 | 0 | ||||||
24654 | U.ICP | 0 | 0 | ||||||
24655 | U.ICS | 0 | 0 | ||||||
24656 | U.IFZ | 0 | 0 | ||||||
24657 | U.ILA | 0 | 0 | ||||||
24658 | U.IMI | 0 | 0 | ||||||
24659 | U.INC | 0 | 0 | ||||||
24660 | U.INW | 0 | 0 | ||||||
24661 | U.IVS | 0 | 0 | ||||||
24662 | U.JMA | 0 | 0 | ||||||
24663 | U.JSG | 0 | 0 | ||||||
24664 | U.KGF | 0 | 0 | ||||||
24665 | U.KLB | 0 | 0 | ||||||
24666 | U.LAD | 0 | 0 | ||||||
24667 | U.LAL | 0 | 0 | ||||||
24668 | U.LBM | 0 | 0 | ||||||
24669 | U.LEL | 0 | 0 | ||||||
24670 | U.LEX | 0 | 0 | ||||||
24671 | U.LLO | 0 | 0 | ||||||
24672 | U.LOF | 0 | 0 | ||||||
24673 | U.LPR | 0 | 0 | ||||||
24674 | U.LRH | 0 | 0 | ||||||
24675 | U.LUC | 0 | 0 | ||||||
24676 | U.LVI | 0 | 0 | ||||||
24677 | U.LYL | 0 | 0 | ||||||
24678 | U.MAI | 0 | 0 | ||||||
24679 | U.MAM | 0 | 0 | ||||||
24680 | U.MAP | 0 | 0 | ||||||
24681 | U.MCA | 0 | 0 | ||||||
24682 | U.MDE | 0 | 0 | ||||||
24683 | U.MDV | 0 | 0 | ||||||
24684 | U.MEP | 0 | 0 | ||||||
24685 | U.MKN | 0 | 0 | ||||||
24686 | U.MNR | 0 | 0 | ||||||
24687 | U.MRW | 0 | 0 | ||||||
24688 | U.MTY | 0 | 0 | ||||||
24689 | U.MWB | 0 | 0 | ||||||
24690 | U.MXC | 0 | 0 | ||||||
24691 | U.NBS | 0 | 0 | ||||||
24692 | U.NEL | 0 | 0 | ||||||
24693 | U.NFC | 0 | 0 | ||||||
24694 | U.NFD | 0 | 0 | ||||||
24695 | U.NIE | 0 | 0 | ||||||
24696 | U.NPW | 0 | 0 | ||||||
24697 | U.NWB | 0 | 0 | ||||||
24698 | U.NWG | 0 | 0 | ||||||
24699 | U.NWM | 0 | 0 | ||||||
24700 | U.NWO | 0 | 0 | ||||||
24701 | U.NWW | 0 | 0 | ||||||
24702 | U.NXT | 0 | 0 | ||||||
24703 | U.OXI | 0 | 0 | ||||||
24704 | U.PIL | 0 | 0 | ||||||
24705 | U.PO | 0 | 0 | ||||||
24706 | U.PSN | 0 | 0 | ||||||
24707 | U.PSO | 0 | 0 | ||||||
24708 | U.PWN | 0 | 0 | ||||||
24709 | U.RBK | 0 | 0 | ||||||
24710 | U.RCA | 0 | 0 | ||||||
24711 | U.RCI | 0 | 0 | ||||||
24712 | U.RCO | 0 | 0 | ||||||
24713 | U.RDL | 0 | 0 | ||||||
24714 | U.REE | 0 | 0 | ||||||
24715 | U.RKX | 0 | 0 | ||||||
24716 | U.RMC | 0 | 0 | ||||||
24717 | U.RNK | 0 | 0 | ||||||
24718 | U.RR | 0 | 0 | ||||||
24719 | U.RSH | 0 | 0 | ||||||
24720 | U.RTR | 0 | 0 | ||||||
24721 | U.RTZ | 0 | 0 | ||||||
24722 | U.RVR | 0 | 0 | ||||||
24723 | U.SB | 0 | 0 | ||||||
24724 | U.SBD | 0 | 0 | ||||||
24725 | U.SBR | 0 | 0 | ||||||
24726 | U.SCC | 0 | 0 | ||||||
24727 | U.SCT | 0 | 0 | ||||||
24728 | U.SDR | 0 | 0 | ||||||
24729 | U.SEA | 0 | 0 | ||||||
24730 | U.SEB | 0 | 0 | ||||||
24731 | U.SHE | 0 | 0 | ||||||
24732 | U.SHS | 0 | 0 | ||||||
24733 | U.SIN | 0 | 0 | ||||||
24734 | U.SKY | 0 | 0 | ||||||
24735 | U.SLA | 0 | 0 | ||||||
24736 | U.SLR | 0 | 0 | ||||||
24737 | U.SNE | 0 | 0 | ||||||
24738 | U.SNO | 0 | 0 | ||||||
24739 | U.SPW | 0 | 0 | ||||||
24740 | U.STA | 0 | 0 | ||||||
24741 | U.SUN | 0 | 0 | ||||||
24742 | U.SVC | 0 | 0 | ||||||
24743 | U.SVO | 0 | 0 | ||||||
24744 | U.SVT | 0 | 0 | ||||||
24745 | U.SWA | 0 | 0 | ||||||
24746 | U.SWE | 0 | 0 | ||||||
24747 | U.SWT | 0 | 0 | ||||||
24748 | U.SWW | 0 | 0 | ||||||
24749 | U.TAR | 0 | 0 | ||||||
24750 | U.TAT | 0 | 0 | ||||||
24751 | U.TAY | 0 | 0 | ||||||
24752 | U.TFH | 0 | 0 | ||||||
24753 | U.THN | 0 | 0 | ||||||
24754 | U.TI | 0 | 0 | ||||||
24755 | U.TIG | 0 | 0 | ||||||
24756 | U.TIH | 0 | 0 | ||||||
24757 | U.TN | 0 | 0 | ||||||
24758 | U.TOM | 0 | 0 | ||||||
24759 | U.TPH | 0 | 0 | ||||||
24760 | U.TRA | 0 | 0 | ||||||
24761 | U.TRS | 0 | 0 | ||||||
24762 | U.TSB | 0 | 0 | ||||||
24763 | U.TSC | 0 | 0 | ||||||
24764 | U.TWT | 0 | 0 | ||||||
24765 | U.UBI | 0 | 0 | ||||||
24766 | U.UDS | 0 | 0 | ||||||
24767 | U.ULV | 0 | 0 | ||||||
24768 | U.UNI | 0 | 0 | ||||||
24769 | U.VBR | 0 | 0 | ||||||
24770 | U.VIC | 0 | 0 | ||||||
24771 | U.VOD | 0 | 0 | ||||||
24772 | U.VTR | 0 | 0 | ||||||
24773 | U.WBS | 0 | 0 | ||||||
24774 | U.WBY | 0 | 0 | ||||||
24775 | U.WHI | 0 | 0 | ||||||
24776 | U.WLC | 0 | 0 | ||||||
24777 | U.WLY | 0 | 0 | ||||||
24778 | U.WMP | 0 | 0 | ||||||
24779 | U.WPP | 0 | 0 | ||||||
24780 | U.WWT | 0 | 0 | ||||||
24781 | U.XEN | 0 | 0 | ||||||
24782 | U.YEL | 0 | 0 | ||||||
24783 | U.YWT | 0 | 0 | ||||||
24784 | U.ZCH | 0 | 0 | ||||||
24785 | U.ZEN | 0 | 0 | ||||||
24786 | UA | 2900 | 16 7/8 | 0 | |||||
24787 | UACA | 1700 | 14 | 13 3/4 | 14 3/4 | 0 | |||
24788 | UAH | 1000 | 10 1/4 | 10 1/4 | 10 5/8 | 0 | |||
24789 | UAIRA | 10900 | 0.0312 | 0 | |||||
24790 | UAL | 100 | 160 1/2 | 160 7/8 | 160 7/8 | 160 1/2 | 160 3/4 | 162 | 200 |
24791 | UALC | 0 | 0 | ||||||
24792 | UALX | 0 | 0 | ||||||
24793 | UALpB | 200 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/4 | 32 5/8 | 200 |
24794 | UAM | 100 | 36 1/2 | 36 3/8 | 37 1/8 | 0 | |||
24795 | UAMI | 0 | 0 | ||||||
24796 | UASI | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 3/8 | 500 |
24797 | UATXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.18 | 5.32 | 765 |
24798 | UBAN | 200 | 33 | 33 | 33 1/4 | 33 | 33 | 33 1/2 | 3900 |
24799 | UBCP | 3000 | 12 1/2 | 12 1/2 | 15 | 0 | |||
24800 | UBDW | 0 | 0 | ||||||
24801 | UBET | 5000 | 4.5000 | 4.5000 | 5.5000 | 4.5000 | 4.5000 | 5.7500 | 40000 |
24802 | UBMD | 100 | 31.5000 | 0 | |||||
24803 | UBMT | 1000 | 18 1/8 | 17 1/2 | 18 1/4 | 0 | |||
24804 | UBNK | 100 | 54 1/2 | 53 1/4 | 55 | 53 1/4 | 54 1/2 | 55 | 89500 |
24805 | UBNKZ | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 25 3/4 | 200 |
24806 | UBPA | 0 | 0 | ||||||
24807 | UBS | 1000 | 5 | 5 1/16 | 5 1/8 | 0 | |||
24808 | UBS.W | 0 | 0 | ||||||
24809 | UBS/WS | 1000 | 1 7/8 | 1 7/8 | 1000 | ||||
24810 | UBSC | 100 | 11 | 11 | 12 | 0 | |||
24811 | UBSH | 200 | 27 1/4 | 25 | 27 1/4 | 0 | |||
24812 | UBSI | 1500 | 28 5/8 | 28 1/2 | 29 1/2 | 0 | |||
24813 | UBTP | 100 | 39.7500 | 0 | |||||
24814 | UCAR | 1000 | 32 7/8 | 32 1/2 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 4700 |
24815 | UCAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.31 | 3.37 | 2835 |
24816 | UCBXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.88 | 2.92 | 712 |
24817 | UCC | 4800 | 49 | 46 1/8 | 46 5/8 | 0 | |||
24818 | UCCAF | 0 | 0 | ||||||
24819 | UCFC | 100 | 24 | 23 1/2 | 24 3/4 | 23 1/2 | 23 1/2 | 24 | 258800 |
24820 | UCFCP | 3000 | 47 1/2 | 48 | 48 | 47 1/2 | 46 7/8 | 48 5/8 | 19000 |
24821 | UCHM | 600 | 8 1/8 | 8 | 8 1/4 | 8 | 8 | 8 1/8 | 11600 |
24822 | UCI/WS | 0 | 1/64 | 5/32 | 0 | ||||
24823 | UCIA | 2500 | 4 61/64 | 4 1/8 | 5 1/8 | 16300 | |||
24824 | UCIC | 1000 | 0.6875 | 0.6875 | 0.7500 | 0 | |||
24825 | UCIT | 100 | 17 1/4 | 17 1/2 | 18 | 17 1/4 | 17 1/4 | 17 3/4 | 10000 |
24826 | UCIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.21 | 3.26 | 433 |
24827 | UCL | 100 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 29 7/8 | 100 |
24828 | UCM | 500 | 33 3/8 | 33 1/4 | 33 1/2 | 33 1/4 | 33 1/8 | 33 5/8 | 2600 |
24829 | UCMP | 100 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 3900 |
24830 | UCNO | 200 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
24831 | UCNS | 12500 | 0.9100 | 0.9370 | 0.9375 | 0.9100 | 0.7500 | 0.9375 | 27000 |
24832 | UCNSF | 0 | 0 | ||||||
24833 | UCNY | 0 | 0 | ||||||
24834 | UCO | 100 | 18 3/8 | 17 1/2 | 18 1/4 | 0 | |||
24835 | UCOA | 1000 | 7.7500 | 7.3750 | 7.7500 | 0 | |||
24836 | UCR | 100 | 32 1/2 | 31 7/8 | 32 3/8 | 0 | |||
24837 | UCS.A | 0 | 0 | ||||||
24838 | UCS.B | 0 | 0 | ||||||
24839 | UCSIF | 0 | 0.4375 | 0.5000 | 0 | ||||
24840 | UCTC | 100 | 222 | 219 | 222 | 0 | |||
24841 | UCU | 12200 | 29 3/8 | 28 3/4 | 29 1/4 | 0 | |||
24842 | UCUG | 0 | 0 | ||||||
24843 | UCUpA | 200 | 26 1/4 | 0 | |||||
24844 | UCUpC | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 200 | ||
24845 | UDCH | 0 | 0 | ||||||
24846 | UDCHQ | 1500 | 0.0050 | 0 | |||||
24847 | UDCI | 200 | 37 | 37 | 37 1/2 | 37 | 37 | 37 1/2 | 2100 |
24848 | UDCNQ | 0 | 0 | ||||||
24849 | UDCOO | 0 | 0 | ||||||
24850 | UDI | 200 | 22 1/4 | 0 | |||||
24851 | UDL | 800 | 7 | 0 | |||||
24852 | UDR | 200 | 14 3/4 | 14 1/8 | 14 1/2 | 0 | |||
24853 | UDRpA | 1000 | 26 | 0 | |||||
24854 | UDSI | 0 | 0 | ||||||
24855 | UEIC | 400 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 7 5/8 | 3600 |
24856 | UELMO | 200 | 55.3500 | 0 | |||||
24857 | UEP | 200 | 42 3/8 | 42 3/8 | 42 3/8 | 42 3/8 | 42 1/4 | 42 1/2 | 200 |
24858 | UEPCP | 200 | 63.0000 | 0 | |||||
24859 | UEPpA | 100 | 46 3/8 | 0 | |||||
24860 | UEPpC | 400 | 57 | 0 | |||||
24861 | UEPpD | 100 | 63 | 0 | |||||
24862 | UEPpE | 240 | 64 1/8 | 0 | |||||
24863 | UEPpG | 1600 | 98 | 0 | |||||
24864 | UEPpI | 350 | 100 | 0 | |||||
24865 | UFBC | 0 | 0 | ||||||
24866 | UFC | 500 | 39 3/8 | 39 3/8 | 39 1/2 | 0 | |||
24867 | UFCI | 900 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.1250 | 900 |
24868 | UFCS | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 | 29 1/4 | 200 |
24869 | UFD | 0 | 0 | ||||||
24870 | UFD.A | 0 | 0 | ||||||
24871 | UFD/A | 1500 | 1 3/4 | 0 | |||||
24872 | UFD/B | 2000 | 1 7/8 | 0 | |||||
24873 | UFDA | 0 | 0 | ||||||
24874 | UFDB | 0 | 0 | ||||||
24875 | UFEM | 0 | 0 | ||||||
24876 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | |||
24877 | UFFL | 0 | 0 | ||||||
24878 | UFFLW | 0 | 0 | ||||||
24879 | UFGI | 47000 | 0.0010 | 0 | |||||
24880 | UFI | 300 | 22 1/2 | 22 3/8 | 22 7/8 | 0 | |||
24881 | UFLTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
24882 | UFLXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.10 | 3.15 | 896 |
24883 | UFMG | 100 | 8 1/2 | 8 1/2 | 10 | 0 | |||
24884 | UFP | 300 | 4 | 4 | 4 3/4 | 0 | |||
24885 | UFPI | 1000 | 7 7/8 | 7 7/8 | 8 | 7 5/8 | 7 3/4 | 8 | 6600 |
24886 | UFPT | 100 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 3/4 | 4 1/4 | 600 |
24887 | UFRM | 600 | 7 3/4 | 8 | 8 | 7 3/4 | 7 1/2 | 8 | 4800 |
24888 | UFX | 200 | 8 1/8 | 0 | |||||
24889 | UG | 600 | 1 9/16 | 0 | |||||
24890 | UGI | 300 | 21 | 21 | 21 | 21 | 20 7/8 | 21 1/8 | 300 |
24891 | UGNE | 600 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 9400 |
24892 | UGNEZ | 1100 | 1/4 | 1/4 | 5/16 | 0 | |||
24893 | UGPH | 1600 | 0.0312 | 0 | |||||
24894 | UGSXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.38 | 5.52 | 5757 |
24895 | UH/WS | 1000 | 10 | 9 31/64 | 10 | 9 31/64 | 9 7/8 | 10 1/2 | 11000 |
24896 | UHC | 1000 | 11/32 | 1/4 | 1/2 | 0 | |||
24897 | UHCO | 700 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/4 | 1900 |
24898 | UHCOW | 500 | 1 1/4 | 1 5/8 | 3 1/4 | 0 | |||
24899 | UHCP | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 2000 |
24900 | UHCPW | 8000 | 1/32 | 1/32 | 3/32 | 0 | |||
24901 | UHID | 0 | 0 | ||||||
24902 | UHLD | 1250 | 17 | 17 | 20 1/2 | 0 | |||
24903 | UHLDD | 300 | 17 1/2 | 16 3/4 | 17 1/4 | 0 | |||
24904 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | |||
24905 | UHOS | 500 | 9 3/8 | 9 3/8 | 9 1/2 | 9 3/8 | 9 1/4 | 9 3/4 | 40500 |
24906 | UHS | 400 | 43 5/8 | 43 3/8 | 43 7/8 | 0 | |||
24907 | UHT | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 3/4 | 100 |
24908 | UHTS | 400 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/4 | 3 5/8 | 2900 |
24909 | UHTSW | 8000 | 9/32 | 11/32 | 11/32 | 9/32 | 1/4 | 13/32 | 9500 |
24910 | UHp | 600 | 23 | 0 | |||||
24911 | UIBAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
24912 | UIC | 1500 | 6 | 5 1/2 | 6 1/4 | 0 | |||
24913 | UICI | 1500 | 20 3/8 | 20 1/2 | 20 1/2 | 20 | 20 1/8 | 20 1/2 | 33000 |
24914 | UICO | 1000 | 9/32 | 9/32 | 5/16 | 0 | |||
24915 | UIEIX | 0 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0 |
24916 | UIF | 100 | 9 5/8 | 0 | |||||
24917 | UIGEX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 |
24918 | UIGSX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
24919 | UIHI | 0 | 0 | ||||||
24920 | UIHIA | 200 | 14 | 14 3/8 | 14 3/8 | 14 | 14 | 14 1/2 | 51400 |
24921 | UIL | 300 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 1/4 | 37 7/8 | 300 |
24922 | UILMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
24923 | UILpA | 700 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 700 | ||
24924 | UIMIX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.61 | 0 |
24925 | UIRA | 0 | 0 | ||||||
24926 | UIS | 200 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 3/8 | 6 5/8 | 6200 |
24927 | UISA | 0 | 0 | ||||||
24928 | UISC | 0 | 0 | ||||||
24929 | UISE | 0 | 0 | ||||||
24930 | UISS | 0 | 0 | ||||||
24931 | UIST | 0 | 0 | ||||||
24932 | UISpA | 200 | 29 7/8 | 29 5/8 | 29 7/8 | 29 5/8 | 29 3/8 | 29 3/4 | 1100 |
24933 | UITBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
24934 | UIV/WS | 0 | 1/2 | 7/8 | 0 | ||||
24935 | UIVMX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 |
24936 | UIVXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.02 | 5.15 | 2431 |
24937 | UJB | 100 | 34 3/4 | 34 5/8 | 35 | 0 | |||
24938 | UJBpB | 2900 | 46 1/4 | 0 | |||||
24939 | UJHJH | 0 | 0 | ||||||
24940 | UK | 200 | 39 3/8 | 39 1/8 | 39 1/2 | 39 1/8 | 39 1/4 | 39 5/8 | 19600 |
24941 | UKM | 100 | 11 7/8 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 3300 |
24942 | UL | 100 | 83 | 82 3/8 | 83 1/2 | 0 | |||
24943 | ULAB | 5000 | 2 1/16 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 35500 |
24944 | ULBI | 1000 | 19 1/4 | 19 3/4 | 19 3/4 | 18 1/2 | 18 3/4 | 19 1/4 | 75500 |
24945 | ULMR | 0 | 0 | ||||||
24946 | ULMRY | 0 | 0 | ||||||
24947 | ULMS | 0 | 0 | ||||||
24948 | ULPC | 0 | 0 | ||||||
24949 | ULR | 500 | 27 | 27 | 27 | 27 | 26 3/4 | 27 3/8 | 500 |
24950 | ULRR | 0 | 0 | ||||||
24951 | ULSE | 0 | 0 | ||||||
24952 | ULSY | 0 | 0 | ||||||
24953 | ULTE | 1500 | 6 | 6 1/4 | 6 1/4 | 5 1/2 | 5 3/4 | 6 | 46300 |
24954 | ULTK | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 1100 |
24955 | ULTR | 1300 | 12 | 12 1/4 | 12 3/8 | 12 | 11 3/4 | 12 | 8300 |
24956 | ULTRW | 100 | 6 | 6 1/8 | 6 1/4 | 6 | 6 | 6 1/8 | 16200 |
24957 | ULTS | 1000 | 8.0000 | 9.5000 | 9.5000 | 8.0000 | 8.0000 | 10.0000 | 1500 |
24958 | ULVR | 0 | 0 | ||||||
24959 | UMAAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.20 | 0 |
24960 | UMBBX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
24961 | UMBF | 500 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 38 | 41 | 500 |
24962 | UMBHX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
24963 | UMBI | 0 | 0 | ||||||
24964 | UMBIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.23 | 0 |
24965 | UMBR | 1000 | 0.0937 | 0 | |||||
24966 | UMBSX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 |
24967 | UMBWX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
24968 | UMC | 1000 | 17 1/4 | 17 | 17 1/2 | 0 | |||
24969 | UMCE | 1000 | 0.0010 | 0 | |||||
24970 | UMCEX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.30 | 0 |
24971 | UMCI | 1200 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
24972 | UMEAX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.58 | 0 |
24973 | UMED | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 1/2 | 6 3/4 | 6900 |
24974 | UMEI | 5000 | 0.1500 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1800 | 62300 |
24975 | UMEQX | 0 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 23.15 | 0 |
24976 | UMFXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.14 | 5.27 | 2236 |
24977 | UMG | 100 | 19 1/8 | 19 | 19 1/8 | 19 | 19 | 19 1/4 | 200 |
24978 | UMGCX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.22 | 0 |
24979 | UMGVX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.40 | 0 |
24980 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | ||||
24981 | UMH | 1200 | 9 5/8 | 0 | |||||
24982 | UMHC | 3000 | 0.1250 | 0.1562 | 0.2812 | 0 | |||
24983 | UMI | 0 | 0 | ||||||
24984 | UMIGX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.05 | 0 |
24985 | UMINX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.26 | 0 |
24986 | UMITX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.63 | 0 |
24987 | UMIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.27 | 5.41 | 5021 |
24988 | UMK | 200 | 9 | 13 1/8 | 13 7/8 | 0 | |||
24989 | UMLCX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.24 | 0 |
24990 | UMLTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.35 | 0 |
24991 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | |||
24992 | UMMGX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.64 | 0 |
24993 | UMMp | 400 | 3/4 | 0 | |||||
24994 | UMNYX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.91 | 0 |
24995 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | ||||
24996 | UMP/WS | 0 | 1/64 | 7/64 | 0 | ||||
24997 | UMPEX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.46 | 0 |
24998 | UMPNX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.24 | 0 |
24999 | UMPXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.14 | 5.27 | 3146 |
25000 | UMR | 100 | 4 1/8 | 4 | 4 1/8 | 4 | 300 | ||
25001 | UMSI | 300 | 1.5000 | 0.5625 | 1.5000 | 0 | |||
25002 | UMTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.90 | 2.94 | 951 |
25003 | UMUHX | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5.60 | 0 |
25004 | UN | 200 | 143 3/8 | 141 5/8 | 142 | 0 | |||
25005 | UNACX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.89 | 0 |
25006 | UNAM | 400 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 1400 |
25007 | UNASX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.47 | 0 |
25008 | UNBC | 0 | 0 | ||||||
25009 | UNBDX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.66 | 0 |
25010 | UNBJ | 300 | 33 1/4 | 32 1/2 | 33 1/2 | 0 | |||
25011 | UNBK | 0 | 0 | ||||||
25012 | UNBO | 100 | 45.0000 | 0 | |||||
25013 | UNBT | 0 | 0 | ||||||
25014 | UNC | 100 | 6 1/4 | 5 1/2 | 6 | 0 | |||
25015 | UNCB | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 1000 |
25016 | UNCGX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.82 | 0 |
25017 | UNCIX | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 24.14 | 0 |
25018 | UNCMX | 0 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 29.76 | 0 |
25019 | UNCN | 10000 | 0.1800 | 0.1875 | 0.1875 | 0.1800 | 0.1700 | 0.2000 | 11000 |
25020 | UNCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.01 | 5.13 | 4510 |
25021 | UND | 200 | 27 1/8 | 27 3/32 | 27 1/8 | 27 | 2000 | ||
25022 | UNDG | 0 | 0 | ||||||
25023 | UNDR | 100 | 0.1200 | 0 | |||||
25024 | UNECX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.43 | 0 |
25025 | UNEW | 0 | 0 | ||||||
25026 | UNEWY | 400 | 17 1/2 | 17 3/8 | 17 3/4 | 0 | |||
25027 | UNF | 700 | 17 1/8 | 0 | |||||
25028 | UNF.A | 0 | 0 | ||||||
25029 | UNFC | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
25030 | UNFD | 11000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 11000 |
25031 | UNFDX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.86 | 0 |
25032 | UNFE | 0 | 0 | ||||||
25033 | UNFF | 2000 | 23.1250 | 0 | |||||
25034 | UNFR | 2000 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/4 | 10 7/8 | 4200 |
25035 | UNGGX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.56 | 0 |
25036 | UNGVX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.73 | 0 |
25037 | UNH | 200 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 19 7/8 | 58 3/8 | 200 |
25038 | UNHC | 5000 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 5000 |
25039 | UNHHX | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.36 | 0 |
25040 | UNHIX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.75 | 0 |
25041 | UNI | 1500 | 8 1/4 | 0 | |||||
25042 | UNI.A | 0 | 0 | ||||||
25043 | UNI.B | 0 | 0 | ||||||
25044 | UNIC | 0 | 0 | ||||||
25045 | UNII | 500 | 12 5/8 | 12 | 12 5/8 | 12 | 12 | 12 5/8 | 1300 |
25046 | UNIR | 8000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/32 | 33000 |
25047 | UNIRW | 5000 | 5/16 | 3/8 | 7/16 | 0 | |||
25048 | UNIRZ | 100 | 3/8 | 3/8 | 13/32 | 0 | |||
25049 | UNIT | 100 | 48 1/2 | 47 3/4 | 48 1/2 | 47 3/4 | 47 3/4 | 48 1/2 | 6200 |
25050 | UNIV | 1000 | 3 7/8 | 4 1/8 | 4 3/16 | 3 7/8 | 3 3/4 | 4 | 33300 |
25051 | UNIX | 0 | 0 | ||||||
25052 | UNIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.16 | 5.29 | 1896 |
25053 | UNIYX | 0 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0 |
25054 | UNM | 100 | 57 3/8 | 56 7/8 | 57 1/2 | 0 | |||
25055 | UNMBX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.78 | 0 |
25056 | UNMG | 100 | 13 7/8 | 13 5/8 | 13 7/8 | 13 3/8 | 13 1/2 | 13 7/8 | 25800 |
25057 | UNNF | 300 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 300 | ||
25058 | UNO | 200 | 6 5/8 | 6 3/8 | 6 7/8 | 0 | |||
25059 | UNP | 1000 | 68 | 67 1/8 | 67 1/2 | 0 | |||
25060 | UNPH | 5000 | 31 1/8 | 32 | 32 1/2 | 30 1/4 | 30 | 31 1/4 | 133100 |
25061 | UNRC | 100 | 2 1/2 | 2 1/8 | 3 | 0 | |||
25062 | UNREX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
25063 | UNRG | 10700 | 1.0000 | 0.6562 | 1.0000 | 0 | |||
25064 | UNRI | 700 | 7 13/16 | 7 3/4 | 8 | 7 11/16 | 7 11/16 | 8 | 8200 |
25065 | UNRU | 0 | 0 | ||||||
25066 | UNRUA | 0 | 0 | ||||||
25067 | UNSCX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 21.37 | 0 |
25068 | UNSGY | 0 | 3.1500 | 3.3500 | 0 | ||||
25069 | UNSN | 800 | 14 1/4 | 14 1/2 | 15 1/4 | 0 | |||
25070 | UNSW | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 7 1/4 | 1000 |
25071 | UNT | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4400 | ||
25072 | UNTD | 100 | 43 | 40 | 43 | 0 | |||
25073 | UNTE | 0 | 0 | ||||||
25074 | UNTEU | 200 | 16 | 12 | 16 | 0 | |||
25075 | UNTEW | 10000 | 9/16 | 1/2 | 5/8 | 0 | |||
25076 | UNTL | 0 | 0 | ||||||
25077 | UNTY | 1000 | 14.0000 | 15.0000 | 15.0000 | 14.0000 | 13.0000 | 15.0000 | 1500 |
25078 | UNV | 500 | 6 1/8 | 0 | |||||
25079 | UNVC | 0 | 0 | ||||||
25080 | UNVGX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.31 | 0 |
25081 | UNVI | 0 | 0 | ||||||
25082 | UNVX | 500 | 7 5/16 | 0 | |||||
25083 | UNWPX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0 |
25084 | UNYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.28 | 3.33 | 392 |
25085 | UOBI | 300 | 0.5000 | 0 | |||||
25086 | UOVEY | 0 | 0 | ||||||
25087 | UPAC | 1000 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1800 |
25088 | UPAY | 100 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
25089 | UPBN | 300 | 60.0000 | 0 | |||||
25090 | UPC | 66900 | 32 | 31 | 31 3/8 | 0 | |||
25091 | UPCP | 0 | 0 | ||||||
25092 | UPCPO | 1400 | 39 1/2 | 39 1/4 | 39 1/2 | 39 1/4 | 39 1/4 | 39 1/2 | 3100 |
25093 | UPEN | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 100 |
25094 | UPET | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 2600 |
25095 | UPIC | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1000 | ||
25096 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
25097 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | |||
25098 | UPK | 100 | 14 5/8 | 14 3/8 | 15 | 0 | |||
25099 | UPLC | 1100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
25100 | UPR | 200 | 26 1/4 | 25 1/2 | 25 5/8 | 0 | |||
25101 | UPRD | 9100 | 0.0312 | 0.0312 | 0.0800 | 0 | |||
25102 | UPVL | 200 | 46.0000 | 0 | |||||
25103 | UPX/A | 0 | 0 | ||||||
25104 | UPX/B | 0 | 0 | ||||||
25105 | UPX/WS/B | 2000 | 1 3/8 | 0 | |||||
25106 | UQM | 1500 | 4 1/4 | 4 7/16 | 4 7/16 | 4 1/4 | 4 1/8 | 4 1/2 | 3600 |
25107 | UQST | 2000 | 0.0010 | 0.0010 | 0.0050 | 0 | |||
25108 | URB | 400 | 21 3/4 | 21 5/8 | 22 | 0 | |||
25109 | URBN | 1000 | 22 3/4 | 23 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 27200 |
25110 | URCH | 0 | 0 | ||||||
25111 | URES | 100 | 0.0500 | 0 | |||||
25112 | URGI | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 400 |
25113 | URIX | 3000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 14500 |
25114 | URLPZ | 2000 | 0.1500 | 0 | |||||
25115 | URMD | 800 | 12 5/8 | 12 5/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 | 9300 |
25116 | URO | 2000 | 9 3/4 | 0 | |||||
25117 | URO.W | 0 | 0 | ||||||
25118 | URO/WS | 1000 | 2 5/8 | 0 | |||||
25119 | URS | 500 | 7 | 6 3/4 | 7 1/4 | 0 | |||
25120 | URTSA | 500 | 0.0800 | 0.0800 | 0.1100 | 0 | |||
25121 | URTSB | 400 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
25122 | USA | 1000 | 10 5/8 | 10 3/4 | 10 3/4 | 10 5/8 | 10 1/2 | 10 3/4 | 2100 |
25123 | USAAX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 |
25124 | USAC | 200 | 3 1/4 | 3 1/16 | 3 1/4 | 0 | |||
25125 | USAD | 1000 | 29 1/2 | 28 3/4 | 29 3/4 | 28 3/4 | 28 3/4 | 29 1/2 | 9200 |
25126 | USAE | 2000 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
25127 | USAF | 0 | 0 | ||||||
25128 | USAG | 10000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
25129 | USAGU | 0 | 0.0625 | 0.1562 | 0 | ||||
25130 | USAGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
25131 | USAIX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
25132 | USAK | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 11 1/2 | 100 |
25133 | USAN | 0 | 0 | ||||||
25134 | USAP | 500 | 11 | 11 | 11 | 11 | 11 | 11 1/4 | 500 |
25135 | USAS | 5000 | 0.3800 | 0.3300 | 0.4800 | 0 | |||
25136 | USATX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
25137 | USAUX | 0 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0 |
25138 | USAWX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 |
25139 | USAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.39 | 5.54 | 16499 |
25140 | USBC | 100 | 30 1/8 | 30 7/8 | 31 5/8 | 30 1/8 | 30 1/8 | 30 3/8 | 584800 |
25141 | USBCP | 2000 | 25 3/4 | 25 3/4 | 25 7/8 | 25 9/16 | 25 5/8 | 26 | 26400 |
25142 | USBFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
25143 | USBG | 700 | 1.7500 | 1.3125 | 1.7500 | 1.3125 | 1.2500 | 1.6250 | 1700 |
25144 | USBH | 100 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 25.0000 | 27.0000 | 200 |
25145 | USBLX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
25146 | USBN | 500 | 13 1/4 | 13 1/4 | 13 3/4 | 0 | |||
25147 | USBNX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 |
25148 | USBOX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
25149 | USBR | 500 | 11 | 11 | 11 | 11 | 10 3/8 | 11 | 500 |
25150 | USBRW | 1300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 5 1/2 | 6 1/2 | 1300 |
25151 | USC | 200 | 12 3/4 | 14 | 14 3/8 | 0 | |||
25152 | USCB | 0 | 0 | ||||||
25153 | USCBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
25154 | USCG | 56700 | 1.0000 | 0 | |||||
25155 | USCI | 13000 | 2 | 2 | 2 3/16 | 0 | |||
25156 | USCIW | 17000 | 15/32 | 15/32 | 11/16 | 0 | |||
25157 | USCIZ | 200 | 5/8 | 3/4 | 1 | 0 | |||
25158 | USCM | 5000 | 9.8750 | 0 | |||||
25159 | USCMU | 500 | 21.2500 | 0 | |||||
25160 | USCMW | 1600 | 3.6250 | 0 | |||||
25161 | USCMZ | 1600 | 3.1250 | 0 | |||||
25162 | USCOX | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
25163 | USCRX | 0 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0 |
25164 | USCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.92 | 5.04 | 751 |
25165 | USD | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 1900 |
25166 | USDC | 100 | 15 3/4 | 17 | 17 | 15 3/4 | 15 3/4 | 17 | 1300 |
25167 | USDL | 2700 | 6 13/16 | 7 | 7 | 6 13/16 | 6 13/16 | 6 15/16 | 7100 |
25168 | USDLU | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 600 |
25169 | USDLW | 800 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/2 | 800 |
25170 | USDLZ | 1900 | 2 1/4 | 2 1/8 | 2 1/4 | 0 | |||
25171 | USEC | 500 | 1 | 7/8 | 1 3/16 | 0 | |||
25172 | USEG | 1500 | 6 5/8 | 5 1/2 | 7 | 5 1/2 | 6 3/8 | 7 | 73100 |
25173 | USEMX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
25174 | USEN | 4500 | 0.2187 | 0.0937 | 0.2187 | 0 | |||
25175 | USERX | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
25176 | USES | 2000 | 1/2 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 42900 |
25177 | USEV | 9000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
25178 | USEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.38 | 3.44 | 14667 |
25179 | USF | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 3/4 | 400 |
25180 | USFX | 1000 | 3.8750 | 4.1250 | 4.1250 | 3.7500 | 3.7500 | 3.8750 | 16700 |
25181 | USG | 300 | 26 3/4 | 26 1/2 | 26 7/8 | 0 | |||
25182 | USG.W | 0 | 0 | ||||||
25183 | USG/WS | 200 | 11 | 12 3/4 | 13 1/8 | 0 | |||
25184 | USGIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
25185 | USGL | 200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 3/16 | 200 |
25186 | USGNX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
25187 | USGRX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
25188 | USGSX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
25189 | USH | 500 | 30 3/8 | 30 1/8 | 30 5/8 | 0 | |||
25190 | USHA | 0 | 0 | ||||||
25191 | USHAP | 0 | 0 | ||||||
25192 | USHC | 1000 | 41 1/2 | 42 1/4 | 42 3/4 | 41 3/8 | 41 3/8 | 41 5/8 | 808100 |
25193 | USHG | 1000 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 2000 |
25194 | USHGW | 1000 | 1 1/8 | 1 1/16 | 1 3/8 | 0 | |||
25195 | USHO | 3200 | 1 7/8 | 1 15/16 | 2 1/8 | 0 | |||
25196 | USHP | 500 | 1.2500 | 1.0000 | 1.2500 | 0 | |||
25197 | USHR | 0 | 0 | ||||||
25198 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | |||
25199 | USI | 500 | 8 7/8 | 0 | |||||
25200 | USIFX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
25201 | USINX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 |
25202 | USISX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
25203 | USLD | 300 | 14 1/8 | 14 1/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/8 | 97800 |
25204 | USLM | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/2 | 700 |
25205 | USLN | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 5000 |
25206 | USM | 2000 | 33 | 33 | 33 | 33 | 33 | 33 1/2 | 2000 |
25207 | USMD | 7400 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
25208 | USMDW | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
25209 | USML | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 1000 |
25210 | USMT | 200 | 0.0100 | 0 | |||||
25211 | USMX | 300 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 26300 |
25212 | USN | 300 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | |||
25213 | USNA | 500 | 9.7500 | 11.0000 | 11.0000 | 9.7500 | 9.7500 | 11.0000 | 1800 |
25214 | USNYX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
25215 | USO | 300 | 5/8 | 0 | |||||
25216 | USOR | 100 | 22 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 154000 |
25217 | USOS | 1000 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 3500 |
25218 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | |||
25219 | USP | 500 | 11 1/4 | 11 | 12 | 0 | |||
25220 | USPAX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.80 | 0 |
25221 | USPDU | 100 | 2.0000 | 0 | |||||
25222 | USPH | 400 | 11 5/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 1/8 | 11 7/8 | 800 |
25223 | USPLF | 0 | 0 | ||||||
25224 | USPN | 4000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 11000 |
25225 | USPS | 1000 | 0.0900 | 0.0600 | 0.0800 | 0 | |||
25226 | USPT | 0 | 0 | ||||||
25227 | USPTS | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 2500 |
25228 | USRC | 200 | 0.0625 | 0 | |||||
25229 | USRE | 100 | 19 3/4 | 19 5/8 | 20 | 19 5/8 | 19 3/4 | 20 1/8 | 22200 |
25230 | USRV | 400 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 400 |
25231 | USRX | 100 | 74 1/4 | 73 | 74 1/4 | 69 3/4 | 73 | 74 1/4 | 1071000 |
25232 | USS | 100 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 3/4 | 20 1/8 | 800 |
25233 | USSBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
25234 | USSI | 0 | 0 | ||||||
25235 | USSS | 100 | 0.0312 | 0 | |||||
25236 | USSSX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.38 | 0 |
25237 | USSTX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
25238 | USSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.18 | 3.23 | 8881 |
25239 | USSpA | 300 | 28 1/8 | 23 7/8 | 24 5/8 | 0 | |||
25240 | UST | 200 | 33 | 32 7/8 | 33 | 32 7/8 | 32 5/8 | 33 1/8 | 1200 |
25241 | USTB | 1000 | 13 3/4 | 13 3/4 | 13 7/8 | 13 5/8 | 13 1/2 | 13 7/8 | 13800 |
25242 | USTC | 500 | 47 3/4 | 48 1/4 | 48 1/2 | 47 3/4 | 47 3/4 | 48 1/2 | 3100 |
25243 | USTEX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
25244 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
25245 | USTI | 4000 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
25246 | USTL | 500 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | |||
25247 | USTQ | 2500 | 0.7800 | 0.6250 | 1.0000 | 0 | |||
25248 | USTR | 500 | 29 | 28 | 29 | 28 | 28 | 29 | 1400 |
25249 | USTS | 500 | 13/16 | 3/4 | 13/16 | 11/16 | 23/32 | 13/16 | 122800 |
25250 | USTX | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6250 | 2000 |
25251 | USTXP | 800 | 7.6875 | 7.0000 | 9.2500 | 0 | |||
25252 | USTXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.28 | 4.37 | 1563 |
25253 | USUTX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
25254 | USV | 200 | 20 1/4 | 0 | |||||
25255 | USVAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 |
25256 | USVI | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1600 | 200 |
25257 | USVS | 0 | 0 | ||||||
25258 | USVSP | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 12700 |
25259 | USW | 100 | 34 3/8 | 34 1/2 | 34 1/2 | 34 3/8 | 34 3/8 | 34 3/4 | 200 |
25260 | USWA | 1200 | 0.0010 | 0 | |||||
25261 | USWB | 400 | 74.0000 | 0 | |||||
25262 | USWD | 0 | 0 | ||||||
25263 | USWDA | 15000 | 0.1400 | 0.1700 | 0.1700 | 0.1400 | 0.1300 | 0.1700 | 30000 |
25264 | USWI | 4000 | 27/32 | 27/32 | 27/32 | 27/32 | 25/32 | 27/32 | 5500 |
25265 | USWM | 0 | 0 | ||||||
25266 | USWT | 0 | 0 | ||||||
25267 | USWW | 0 | 0 | ||||||
25268 | USWpA | 400 | 26 | 25 7/8 | 26 | 25 3/4 | 25200 | ||
25269 | USWw | 0 | 28 1/2 | 29 | 0 | ||||
25270 | USXC | 3500 | 0.4375 | 0.3750 | 1.3750 | 0 | |||
25271 | USXP | 800 | 1 1/4 | 1 1/8 | 1 1/4 | 0 | |||
25272 | USXX | 2100 | 3/8 | 7/16 | 7/16 | 3/8 | 3/8 | 13/32 | 3100 |
25273 | UT | 600 | 15 5/8 | 14 3/8 | 14 7/8 | 0 | |||
25274 | UTA | 0 | 0 | ||||||
25275 | UTAHX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.39 | 0 |
25276 | UTAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.68 | 4.79 | 2277 |
25277 | UTBTY | 0 | 0 | ||||||
25278 | UTBXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.91 | 5.03 | 2153 |
25279 | UTCI | 400 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 3000 |
25280 | UTCIW | 200 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
25281 | UTDL | 2000 | 3 13/16 | 3 13/16 | 3 13/16 | 3 7/16 | 3 3/4 | 3 13/16 | 287200 |
25282 | UTDLW | 23000 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 133500 |
25283 | UTE | 100 | 2 1/4 | 1 3/16 | 1 11/16 | 0 | |||
25284 | UTEC | 2500 | 1 13/32 | 1 3/8 | 1 13/32 | 1 3/8 | 1 3/8 | 1 1/2 | 5000 |
25285 | UTEK | 1000 | 24 3/4 | 22 3/4 | 25 3/4 | 22 3/4 | 24 3/4 | 25 1/2 | 513400 |
25286 | UTGXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.17 | 5.31 | 3858 |
25287 | UTH | 100 | 19 1/2 | 18 | 18 3/4 | 0 | |||
25288 | UTHC | 6800 | 0.1250 | 0 | |||||
25289 | UTI | 1200 | 5 5/8 | 0 | |||||
25290 | UTII | 600 | 2 7/8 | 2 3/8 | 2 7/8 | 2 3/8 | 2 3/8 | 2 7/8 | 20200 |
25291 | UTIN | 1500 | 3/8 | 3/8 | 5/8 | 0 | |||
25292 | UTIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.19 | 5.33 | 8148 |
25293 | UTL | 100 | 20 3/4 | 0 | |||||
25294 | UTLX | 300 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/16 | 1300 |
25295 | UTMD | 5000 | 18 7/8 | 18 5/8 | 18 7/8 | 18 3/8 | 18 1/2 | 18 7/8 | 90800 |
25296 | UTMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.22 | 5.36 | 4297 |
25297 | UTOG | 2000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 24 1/2 | 2000 |
25298 | UTR | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 3/4 | 300 |
25299 | UTRCF | 0 | 0 | ||||||
25300 | UTRS | 1100 | 0.7500 | 0.7500 | 2.0000 | 0 | |||
25301 | UTRW | 0 | 0 | ||||||
25302 | UTRWW | 1500 | 3 1/4 | 3 | 3 1/2 | 3 | 2 1/2 | 3 3/4 | 10000 |
25303 | UTRX | 300 | 0.0625 | 0 | |||||
25304 | UTS | 0 | 0 | ||||||
25305 | UTST | 0 | 0 | ||||||
25306 | UTSXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.91 | 5.03 | 309 |
25307 | UTTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.91 | 5.03 | 2369 |
25308 | UTVI | 500 | 88 | 88 | 88 | 88 | 88 | 89 3/4 | 500 |
25309 | UTX | 1000 | 91 1/2 | 91 3/8 | 91 1/2 | 91 3/8 | 91 1/2 | 92 | 1400 |
25310 | UTXC | 0 | 0 | ||||||
25311 | UTXH | 0 | 0 | ||||||
25312 | UTXM | 0 | 0 | ||||||
25313 | UTY | 0 | 279.99 | 280.07 | 280.25 | 278.08 | 0 | ||
25314 | UUNT | 200 | 49 | 50 | 51 1/2 | 47 3/4 | 48 1/2 | 49 | 328000 |
25315 | UVAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.14 | 3.19 | 1058 |
25316 | UVICF | 0 | 0 | ||||||
25317 | UVIFC | 0 | 0 | ||||||
25318 | UVMM | 0 | 1.5000 | 3.0000 | 0 | ||||
25319 | UVS | 500 | 11 5/8 | 11 1/2 | 12 | 0 | |||
25320 | UVSG | 0 | 0 | ||||||
25321 | UVSGA | 700 | 28 | 26 3/4 | 28 | 26 3/4 | 27 | 28 | 10600 |
25322 | UVSL | 1000 | 12 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 25300 |
25323 | UVSLW | 500 | 6 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 14500 |
25324 | UVSN | 1000 | 2.0000 | 0 | |||||
25325 | UVSP | 100 | 40.0000 | 38.0000 | 40.0000 | 38.0000 | 700 | ||
25326 | UVTE | 0 | 0 | ||||||
25327 | UVV | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 | 23 1/2 | 200 |
25328 | UVX | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 1000 | ||
25329 | UVYB | 6000 | 5.0000 | 0 | |||||
25330 | UW | 200 | 18 | 17 3/8 | 18 | 0 | |||
25331 | UWR | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 | 12 5/8 | 500 |
25332 | UWST | 500 | 38 3/4 | 38 1/2 | 38 3/4 | 38 1/2 | 38 1/2 | 39 1/4 | 600 |
25333 | UWZ | 200 | 21 3/4 | 21 1/2 | 22 | 0 | |||
25334 | UXL | 40000 | 26 1/4 | 0 | |||||
25335 | UpB | 100 | 41 1/4 | 39 7/8 | 40 5/8 | 0 | |||
25336 | V | 200 | 26 1/8 | 25 3/4 | 26 1/4 | 0 | |||
25337 | V.CGM | 0 | 0 | ||||||
25338 | V.DBE | 0 | 0 | ||||||
25339 | V.DM | 0 | 0 | ||||||
25340 | V.EXR | 0 | 0 | ||||||
25341 | V.GTE | 0 | 0 | ||||||
25342 | V.HLD | 0 | 0 | ||||||
25343 | V.IGP | 0 | 0 | ||||||
25344 | V.ITM | 0 | 0 | ||||||
25345 | V.JET | 0 | 0 | ||||||
25346 | V.MW | 0 | 0 | ||||||
25347 | V.NDM | 0 | 0 | ||||||
25348 | V.NVN | 0 | 0 | ||||||
25349 | V.PCS | 0 | 0 | ||||||
25350 | V.QEG | 0 | 0 | ||||||
25351 | V.SSN | 0 | 0 | ||||||
25352 | V.XT | 0 | 0 | ||||||
25353 | VAAL | 0 | 0 | ||||||
25354 | VAALY | 1000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 7/16 | 8 1/2 | 8 9/16 | 171700 |
25355 | VAAPX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
25356 | VABF | 2000 | 7 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 3800 |
25357 | VACI | 0 | 0 | ||||||
25358 | VACP | 0 | 0 | ||||||
25359 | VACXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.13 | 3.18 | 1614 |
25360 | VADO | 1200 | 13.7500 | 0 | |||||
25361 | VAFD | 1000 | 34 1/2 | 33 | 36 | 0 | |||
25362 | VAFGX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
25363 | VAGIX | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0 |
25364 | VAGO | 1000 | 0.1400 | 0.1400 | 0.1700 | 0 | |||
25365 | VAIB | 400 | 11.8750 | 0 | |||||
25366 | VAITX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
25367 | VAIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.23 | 3.28 | 280 |
25368 | VAL/WD | 0 | 0 | ||||||
25369 | VALBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
25370 | VALCX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
25371 | VALE | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 500 |
25372 | VALGX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
25373 | VALH | 3000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 7/32 | 3000 |
25374 | VALIX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 |
25375 | VALL | 0 | 0 | ||||||
25376 | VALLX | 0 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0 |
25377 | VALM | 100 | 25 3/4 | 25 | 25 3/4 | 25 | 25 | 25 3/4 | 900 |
25378 | VALN | 100 | 18 3/4 | 18 1/2 | 19 1/4 | 0 | |||
25379 | VALSX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 |
25380 | VALU | 100 | 36 13/16 | 36 1/2 | 39 | 0 | |||
25381 | VALY | 100 | 13 3/4 | 14 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/4 | 10700 |
25382 | VAMIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
25383 | VAMTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
25384 | VAN | 0 | 0 | ||||||
25385 | VANB | 500 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 11.2500 | 11.7500 | 500 |
25386 | VANS | 200 | 11 5/8 | 11 1/8 | 12 | 11 1/8 | 11 1/2 | 11 5/8 | 466000 |
25387 | VANXX | 0 | 0 | ||||||
25388 | VAP | 400 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 400 |
25389 | VAR/WD | 0 | 0 | ||||||
25390 | VARI | 300 | 0.5000 | 0 | |||||
25391 | VARL | 100 | 15 7/8 | 15 3/4 | 16 | 15 1/4 | 15 3/8 | 15 7/8 | 31800 |
25392 | VARS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 100 |
25393 | VARXY | 0 | 0 | ||||||
25394 | VASC | 1000 | 5.1875 | 5.1250 | 5.2500 | 4.7500 | 4.8750 | 5.2500 | 7300 |
25395 | VASGX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 |
25396 | VASIX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
25397 | VASO | 2000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 1/4 | 72400 |
25398 | VASTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
25399 | VAT | 200 | 37 1/8 | 35 1/4 | 35 3/4 | 0 | |||
25400 | VAZ | 800 | 12 1/2 | 0 | |||||
25401 | VAZIX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.63 | 0 |
25402 | VBALX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.08 | 0 |
25403 | VBAN | 400 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 3/4 | 400 |
25404 | VBCBX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
25405 | VBG | 0 | 16.72 | 16.53 | 16.77 | 16.53 | 0 | ||
25406 | VBIIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
25407 | VBINX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
25408 | VBISX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
25409 | VBMFX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
25410 | VBNJ | 1000 | 12 1/4 | 12 | 13 | 0 | |||
25411 | VBNK | 600 | 19 | 19 | 20 3/4 | 0 | |||
25412 | VBNYX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
25413 | VBRK | 500 | 5 5/16 | 5 9/16 | 5 9/16 | 5 5/16 | 5 5/16 | 5 9/16 | 7400 |
25414 | VBTIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
25415 | VC | 300 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 1/2 | 34 | 600 |
25416 | VCAGX | 0 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 36.04 | 0 |
25417 | VCAI | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 13 5/8 | 13 7/8 | 14 1/8 | 61700 |
25418 | VCAIW | 1000 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 8500 |
25419 | VCAIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
25420 | VCAP | 100 | 0.2500 | 0 | |||||
25421 | VCAR | 1200 | 25/32 | 25/32 | 13/16 | 23/32 | 23/32 | 25/32 | 48700 |
25422 | VCARL | 1800 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 1800 |
25423 | VCARW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 1/4 | 1000 |
25424 | VCARZ | 1000 | 7/8 | 7/8 | 1 1/16 | 0 | |||
25425 | VCATX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 |
25426 | VCAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.99 | 3.03 | 408 |
25427 | VCBA | 600 | 10.5000 | 0 | |||||
25428 | VCC | 300 | 9 | 8 3/4 | 9 1/8 | 0 | |||
25429 | VCD | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/8 | 200 |
25430 | VCDL | 400 | 27.7500 | 0 | |||||
25431 | VCEL | 0 | 0 | ||||||
25432 | VCELA | 100 | 18 9/16 | 19 3/8 | 19 1/2 | 18 3/8 | 18 3/8 | 18 3/4 | 100800 |
25433 | VCEPY | 0 | 0 | ||||||
25434 | VCF | 800 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 800 | ||
25435 | VCGBX | 0 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0 |
25436 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
25437 | VCI | 4300 | 16 3/4 | 16 1/4 | 16 3/4 | 0 | |||
25438 | VCIBX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
25439 | VCINX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 |
25440 | VCITX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
25441 | VCNA | 0 | 0 | ||||||
25442 | VCNB | 500 | 3 5/8 | 3 5/8 | 3 7/8 | 0 | |||
25443 | VCO | 200 | 15 7/8 | 18 | 18 3/8 | 0 | |||
25444 | VCOD | 300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
25445 | VCR/WS | 1000 | 1/16 | 0 | |||||
25446 | VCRTQ | 100 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
25447 | VCSY | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
25448 | VCTFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.25 | 0 |
25449 | VCTR | 200 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 10500 |
25450 | VCTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.15 | 3.20 | 12301 |
25451 | VCTY | 300 | 0.5000 | 0.0625 | 0.8125 | 0 | |||
25452 | VCV | 500 | 12 1/2 | 0 | |||||
25453 | VCVSX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
25454 | VDAM | 0 | 0 | ||||||
25455 | VDCLF | 200 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 5 3/4 | 6 1/8 | 5900 |
25456 | VDEF | 2500 | 2 1/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 2600 |
25457 | VDNX | 600 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 600 |
25458 | VDO | 0 | 0 | ||||||
25459 | VDRY | 100 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 1/2 | 200 |
25460 | VDX | 0 | 54.96 | 53.53 | 55.03 | 53.53 | 0 | ||
25461 | VECO | 500 | 12 1/2 | 13 | 13 | 12 1/8 | 12 1/4 | 13 | 57300 |
25462 | VEFXX | 0 | 0 | ||||||
25463 | VEGA | 12000 | 0.0050 | 0.0400 | 0 | ||||
25464 | VEGRV | 0 | 0 | ||||||
25465 | VEIEX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
25466 | VEIFX | 0 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0 |
25467 | VEIPX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 |
25468 | VEIX | 39000 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.1875 | 0.3750 | 83000 |
25469 | VELC | 0 | 0 | ||||||
25470 | VELCF | 100 | 60 | 60 | 61 1/2 | 0 | |||
25471 | VELPM | 100 | 69.3000 | 0 | |||||
25472 | VELPN | 100 | 58.2500 | 0 | |||||
25473 | VELXF | 0 | 0 | ||||||
25474 | VELpE | 100 | 70 3/4 | 0 | |||||
25475 | VELpT | 200 | 26 | 25 7/8 | 26 | 25 7/8 | 900 | ||
25476 | VEN | 100 | 3 3/4 | 3 5/8 | 4 | 0 | |||
25477 | VENG | 0 | 0 | ||||||
25478 | VENGF | 1200 | 15/16 | 1 3/32 | 1 3/32 | 15/16 | 15/16 | 1 | 65100 |
25479 | VENT | 1500 | 6 | 6 | 6 | 6 | 5 | 6 | 1500 |
25480 | VENp | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 400 | ||
25481 | VEQIX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.04 | 0 |
25482 | VER | 400 | 14 3/4 | 3/8 | 7/8 | 0 | |||
25483 | VERD | 1500 | 0.5000 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.5100 | 55000 |
25484 | VERS | 100 | 3.7500 | 3.2500 | 3.7500 | 0 | |||
25485 | VES | 700 | 13 1/2 | 0 | |||||
25486 | VESO | 1000 | 0.1250 | 0.1250 | 1.0000 | 0 | |||
25487 | VESPP | 200 | 86.0000 | 0 | |||||
25488 | VEST | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | |||
25489 | VETI | 1200 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.9375 | 3800 |
25490 | VETR | 0 | 0 | ||||||
25491 | VETS | 1000 | 10 1/2 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 7500 |
25492 | VETX | 1000 | 21/32 | 21/32 | 21/32 | 21/32 | 5/8 | 13/16 | 2000 |
25493 | VEURX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 |
25494 | VEX | 0 | 8.15 | 8.01 | 8.17 | 8.01 | 0 | ||
25495 | VEXMX | 0 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0 |
25496 | VEXPX | 0 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0 |
25497 | VF | 100 | 17 1/2 | 0 | |||||
25498 | VFC | 1800 | 51 3/8 | 50 1/2 | 51 | 0 | |||
25499 | VFFC | 400 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | |||
25500 | VFI | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 1/4 | 200 |
25501 | VFIC | 0 | 0 | ||||||
25502 | VFICX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
25503 | VFIIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
25504 | VFINX | 0 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0 |
25505 | VFISX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
25506 | VFITX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
25507 | VFIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.30 | 5.44 | 1317 |
25508 | VFL | 100 | 12 1/2 | 0 | |||||
25509 | VFLAX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.82 | 0 |
25510 | VFLBX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
25511 | VFLIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.39 | 0 |
25512 | VFLTX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
25513 | VFLX | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 6400 |
25514 | VFM | 100 | 17 | 16 7/8 | 17 1/4 | 0 | |||
25515 | VFOX | 4000 | 0.9375 | 0.8750 | 1.0000 | 0 | |||
25516 | VFPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.10 | 5.23 | 1866 |
25517 | VFRT | 800 | 0.5400 | 0.5800 | 0.5800 | 0.5200 | 0.5000 | 0.5400 | 720000 |
25518 | VFRTU | 700 | 2.6250 | 1.5000 | 2.6250 | 0 | |||
25519 | VFRTW | 5100 | 0.0900 | 0.0400 | 0.0900 | 0 | |||
25520 | VFSC | 1000 | 32 1/2 | 32 1/2 | 33 | 0 | |||
25521 | VFSTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
25522 | VFVXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.90 | 5.02 | 2208 |
25523 | VGAV | 800 | 1.0625 | 0 | |||||
25524 | VGB/WS | 0 | 3/8 | 5/8 | 0 | ||||
25525 | VGCP | 7500 | 0.8125 | 0.7500 | 0.8125 | 0.7500 | 0.7187 | 0.9375 | 26300 |
25526 | VGENX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
25527 | VGHCX | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
25528 | VGHN | 700 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 700 |
25529 | VGIFX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.63 | 0 |
25530 | VGIN | 0 | 0 | ||||||
25531 | VGINY | 0 | 0 | ||||||
25532 | VGIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.37 | 5.52 | 3013 |
25533 | VGM | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 15 7/8 | 600 |
25534 | VGMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.88 | 5.00 | 3898 |
25535 | VGPMX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
25536 | VGPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.20 | 5.33 | 4624 |
25537 | VGR | 100 | 60 5/8 | 59 1/2 | 59 7/8 | 0 | |||
25538 | VGRIX | 0 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 35.63 | 0 |
25539 | VGSTX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
25540 | VGSUX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
25541 | VGVBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
25542 | VGVIX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.05 | 0 |
25543 | VH | 100 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/8 | 27 5/8 | 300 |
25544 | VHAAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
25545 | VHAGX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
25546 | VHCOX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
25547 | VHGEX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
25548 | VHI | 100 | 6 | 6 3/4 | 7 3/8 | 0 | |||
25549 | VHL.A | 0 | 0 | ||||||
25550 | VHRT | 2500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
25551 | VHSI | 100 | 9.7500 | 7.5000 | 12.0000 | 0 | |||
25552 | VHT | 700 | 1 | 0 | |||||
25553 | VHYBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
25554 | VIA | 100 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 40 3/8 | 40 3/4 | 100 |
25555 | VIA.A | 0 | 0 | ||||||
25556 | VIA.B | 0 | 0 | ||||||
25557 | VIA/B | 100 | 41 | 41 3/8 | 41 3/8 | 41 | 40 7/8 | 41 3/8 | 1300 |
25558 | VIA/D | 1000 | 102 5/8 | 0 | |||||
25559 | VIA/WS/C | 1500 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/4 | 1500 |
25560 | VIA/WS/E | 3500 | 4 15/16 | 3 7/8 | 4 7/16 | 0 | |||
25561 | VIAB | 0 | 0 | ||||||
25562 | VIAC | 0 | 0 | ||||||
25563 | VIAE | 0 | 0 | ||||||
25564 | VIAI | 1000 | 4.6250 | 0 | |||||
25565 | VIAS | 500 | 13 1/2 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 2000 |
25566 | VIBLX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
25567 | VIC | 500 | 15 1/2 | 0 | |||||
25568 | VICI | 2200 | 0.0500 | 0 | |||||
25569 | VICL | 1000 | 13 1/4 | 12 5/8 | 13 3/8 | 12 5/8 | 13 | 13 1/4 | 72200 |
25570 | VICM | 4000 | 0.5000 | 0.3750 | 0.6250 | 0 | |||
25571 | VICP | 2400 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 6.5000 | 2400 |
25572 | VICR | 1100 | 18 3/4 | 19 | 19 | 18 1/4 | 18 1/4 | 18 3/4 | 62500 |
25573 | VICT | 100 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 3/4 | 32 1/2 | 300 |
25574 | VICXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.43 | 5.58 | 7091 |
25575 | VIDA | 900 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 70400 |
25576 | VIDAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.38 | 0 |
25577 | VIDE | 100 | 4 1/4 | 3 1/2 | 4 1/4 | 3 1/2 | 3 3/4 | 4 1/4 | 40400 |
25578 | VIEAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.69 | 0 |
25579 | VIEBX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
25580 | VIEW | 1000 | 9 7/8 | 9 7/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 52700 |
25581 | VIFL | 1000 | 1 | 13/16 | 1 | 13/16 | 13/16 | 1 | 4100 |
25582 | VIG | 2000 | 10 1/2 | 10 3/4 | 11 1/8 | 0 | |||
25583 | VIGBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 |
25584 | VIGN | 0 | 0 | ||||||
25585 | VIGRX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 |
25586 | VII | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 500 | ||
25587 | VIIS | 11800 | 0.0200 | 0 | |||||
25588 | VIK | 0 | 0 | ||||||
25589 | VIKG | 900 | 0.6562 | 0.6250 | 0.6562 | 0.6250 | 0.5625 | 0.6562 | 9100 |
25590 | VILPX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
25591 | VIM | 700 | 15 1/2 | 15 3/4 | 16 1/8 | 0 | |||
25592 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | |||
25593 | VINBX | 0 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0 |
25594 | VINCLU | 0 | 0 | ||||||
25595 | VINE | 2000 | 2.7500 | 2.7500 | 3.5000 | 0 | |||
25596 | VINF | 200 | 3/4 | 3/4 | 7/8 | 0 | |||
25597 | VINIX | 0 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0 |
25598 | VINO | 500 | 0.0312 | 0 | |||||
25599 | VINS | 2000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
25600 | VINT | 0 | 0 | ||||||
25601 | VINXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.07 | 5.20 | 936 |
25602 | VIPG | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 500 |
25603 | VIPIX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.10 | 0 |
25604 | VIPM | 10000 | 0.0001 | 0 | |||||
25605 | VIPS | 0 | 0 | ||||||
25606 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | |||
25607 | VIPT | 0 | 0 | ||||||
25608 | VIPTS | 500 | 5 | 5 | 6 1/2 | 0 | |||
25609 | VIR | 600 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 1000 | ||
25610 | VIRO | 4000 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 7/8 | 8300 |
25611 | VIRT | 800 | 0.3100 | 0.3437 | 0.3500 | 0.3100 | 0.3100 | 0.3500 | 9300 |
25612 | VISI | 10000 | 0.9375 | 0.7500 | 0.9375 | 0 | |||
25613 | VISN | 200 | 10 | 9 7/8 | 10 | 9 5/8 | 9 7/8 | 10 | 34100 |
25614 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | |||
25615 | VISNZ | 600 | 4 9/16 | 4 1/2 | 4 9/16 | 4 1/2 | 4 3/8 | 4 3/4 | 8500 |
25616 | VIST | 200 | 9 3/8 | 9 1/4 | 9 5/8 | 9 1/8 | 9 3/8 | 9 5/8 | 98000 |
25617 | VISTW | 6400 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 5/8 | 13600 |
25618 | VISV | 1000 | 0.5000 | 0 | |||||
25619 | VISX | 1000 | 33 5/8 | 34 | 34 3/8 | 33 1/2 | 33 1/2 | 33 3/4 | 177000 |
25620 | VIT | 300 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
25621 | VITC | 2000 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
25622 | VITFX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.14 | 0 |
25623 | VITK | 200 | 13/32 | 7/16 | 7/16 | 13/32 | 13/32 | 7/16 | 4200 |
25624 | VITKU | 400 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/2 | 1100 |
25625 | VITKW | 9700 | 1/16 | 1/16 | 1/8 | 0 | |||
25626 | VITL | 10000 | 25 3/4 | 26 | 26 1/8 | 25 3/4 | 25 3/4 | 26 1/8 | 36400 |
25627 | VIVA | 300 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
25628 | VIVAX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
25629 | VIVXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.71 | 4.82 | 388 |
25630 | VIX | 0 | 15.66 | 16.16 | 17.15 | 15.37 | 0 | ||
25631 | VJET | 200 | 21 3/8 | 20 7/8 | 22 | 20 7/8 | 21 | 21 3/8 | 327700 |
25632 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | |||
25633 | VJV | 700 | 12 1/8 | 0 | |||||
25634 | VKA | 200 | 14 3/8 | 14 5/8 | 15 | 0 | |||
25635 | VKBBX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 |
25636 | VKC | 300 | 10 7/8 | 0 | |||||
25637 | VKCIX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 18.18 | 0 |
25638 | VKGBX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 |
25639 | VKGLX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.98 | 0 |
25640 | VKHYX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.10 | 0 |
25641 | VKI | 200 | 11 3/8 | 11 1/8 | 11 7/8 | 0 | |||
25642 | VKL | 6600 | 11 | 0 | |||||
25643 | VKLBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
25644 | VKLMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.54 | 0 |
25645 | VKMGX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.59 | 0 |
25646 | VKMHX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.62 | 0 |
25647 | VKMMX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.20 | 0 |
25648 | VKMPX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 18.47 | 0 |
25649 | VKMTX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 20.35 | 0 |
25650 | VKNG | 100 | 42 9/16 | 42 1/2 | 43 1/8 | 41 7/8 | 42 1/2 | 42 5/8 | 633500 |
25651 | VKPAX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
25652 | VKQ | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 500 |
25653 | VKRS | 0 | 0 | ||||||
25654 | VKRSY | 0 | 0 | ||||||
25655 | VKS | 200 | 11 3/4 | 11 5/8 | 12 | 0 | |||
25656 | VKSAX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 |
25657 | VKSBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
25658 | VKSI | 2000 | 0.5000 | 0.3125 | 0.5000 | 0 | |||
25659 | VKSTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.19 | 0 |
25660 | VKTFX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
25661 | VKUAX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.87 | 0 |
25662 | VKUBX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
25663 | VKV | 1000 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
25664 | VLAAX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
25665 | VLAB | 700 | 2 | 1 15/16 | 2 1/16 | 0 | |||
25666 | VLAN | 0 | 0 | ||||||
25667 | VLANS | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 10000 |
25668 | VLBDX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 |
25669 | VLCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.10 | 5.24 | 3673 |
25670 | VLE | 0 | 558.97 | 556.90 | 559.00 | 556.90 | 0 | ||
25671 | VLEE | 0 | 0 | ||||||
25672 | VLEEY | 0 | 0 | ||||||
25673 | VLF | 2000 | 1 15/16 | 1 3/8 | 2 1/8 | 0 | |||
25674 | VLFG | 5000 | 1 15/16 | 2 | 2 | 1 15/16 | 1 15/16 | 2 | 18500 |
25675 | VLGE | 0 | 0 | ||||||
25676 | VLGEA | 100 | 6 3/4 | 6 3/4 | 7 3/4 | 0 | |||
25677 | VLHYX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
25678 | VLIFX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 |
25679 | VLIS | 0 | 0 | ||||||
25680 | VLKA | 0 | 0 | ||||||
25681 | VLKAY | 0 | 0 | ||||||
25682 | VLMI | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.2187 | 15200 |
25683 | VLNC | 400 | 5 1/8 | 4 7/8 | 5 3/16 | 4 13/16 | 4 3/4 | 5 1/8 | 83400 |
25684 | VLNT | 200 | 36 1/4 | 36 1/4 | 36 1/2 | 36 1/4 | 36 1/4 | 36 1/2 | 26900 |
25685 | VLNTW | 1000 | 29 1/4 | 29 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 13900 |
25686 | VLNYX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
25687 | VLO | 100 | 24 3/4 | 24 1/8 | 24 5/8 | 0 | |||
25688 | VLOp | 100 | 51 | 0 | |||||
25689 | VLP | 1100 | 10 5/8 | 10 5/8 | 10 3/4 | 0 | |||
25690 | VLPI | 6000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
25691 | VLSI | 300 | 15 3/4 | 15 5/8 | 16 | 15 3/8 | 15 5/8 | 15 3/4 | 495600 |
25692 | VLSIH | 3 | 89 1/2 | 90 1/4 | 90 1/4 | 89 1/2 | 89 1/2 | 90 1/4 | 48 |
25693 | VLSTX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.72 | 0 |
25694 | VLT | 600 | 8 7/8 | 8 3/4 | 9 1/4 | 0 | |||
25695 | VLTM | 0 | 0 | ||||||
25696 | VLTS | 2000 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 3200 |
25697 | VLTXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 2.24 | 2.26 | 207 |
25698 | VLU | 200 | 18 | 17 7/8 | 18 3/8 | 0 | |||
25699 | VLUGX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
25700 | VLY | 100 | 25 5/8 | 24 1/2 | 25 1/8 | 0 | |||
25701 | VMAX | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 2200 |
25702 | VMAXW | 2500 | 7/16 | 7/16 | 9/16 | 0 | |||
25703 | VMC | 500 | 56 1/2 | 56 1/4 | 56 3/4 | 0 | |||
25704 | VMCAX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
25705 | VMEI | 600 | 5 | 5 | 5 | 5 | 5 | 6 3/8 | 1200 |
25706 | VMEIW | 1000 | 2 1/8 | 1 7/8 | 3 | 2000 | |||
25707 | VMFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.34 | 5.48 | 26475 |
25708 | VMG | 4500 | 7/16 | 7/16 | 7/16 | 7/16 | 4500 | ||
25709 | VMIBX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
25710 | VMIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.53 | 5.68 | 6961 |
25711 | VMKT | 0 | 0 | ||||||
25712 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
25713 | VMLTX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
25714 | VMM | 300 | 13 | 0 | |||||
25715 | VMMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.42 | 5.56 | 190146 |
25716 | VMN | 600 | 14 3/4 | 0 | |||||
25717 | VMO | 600 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 600 | ||
25718 | VMOIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 |
25719 | VMOY | 1900 | 3.0000 | 3.0000 | 5.0000 | 0 | |||
25720 | VMPAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.59 | 0 |
25721 | VMPIX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
25722 | VMPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.15 | 5.28 | 26011 |
25723 | VMRGX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 |
25724 | VMRK | 500 | 8 1/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 5/8 | 42000 |
25725 | VMRX | 2000 | 1 11/32 | 1 1/2 | 1 1/2 | 1 9/32 | 1 5/16 | 1 11/32 | 203400 |
25726 | VMRXU | 500 | 11 | 9 3/4 | 12 1/4 | 0 | |||
25727 | VMRXW | 4800 | 15/32 | 1/2 | 1/2 | 15/32 | 7/16 | 1/2 | 28500 |
25728 | VMRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.59 | 5.74 | 8804 |
25729 | VMSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.33 | 3.38 | 41639 |
25730 | VMT | 500 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | |||
25731 | VMTBX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0 |
25732 | VMTGZ | 3000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3000 | ||
25733 | VMV | 1000 | 12 1/4 | 0 | |||||
25734 | VNAIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 |
25735 | VNBC | 200 | 3.5000 | 0 | |||||
25736 | VNCLU | 0 | 0 | ||||||
25737 | VNCO | 100 | 0.0900 | 0.0125 | 0.0800 | 0 | |||
25738 | VNDTX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 |
25739 | VNEPX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 |
25740 | VNGD | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 10800 |
25741 | VNJBX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 |
25742 | VNJTX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
25743 | VNJXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.08 | 3.13 | 8822 |
25744 | VNM | 400 | 16 1/2 | 15 7/8 | 16 1/4 | 0 | |||
25745 | VNMTX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.23 | 0 |
25746 | VNO | 3000 | 37 5/8 | 36 5/8 | 37 1/8 | 0 | |||
25747 | VNSR | 4300 | 0.1000 | 0.0937 | 0.1250 | 0 | |||
25748 | VNTV | 200 | 20 | 19 1/2 | 20 1/2 | 18 1/2 | 18 1/2 | 20 | 9400 |
25749 | VNTX | 1000 | 15 3/4 | 16 1/4 | 16 1/2 | 15 5/8 | 15 3/4 | 16 | 184400 |
25750 | VNTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.99 | 3.03 | 648 |
25751 | VNUNY | 0 | 0 | ||||||
25752 | VNUS | 0 | 0 | ||||||
25753 | VNV | 400 | 12 | 0 | |||||
25754 | VNX | 0 | 30.34 | 0 | |||||
25755 | VNYBX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 |
25756 | VNYFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 |
25757 | VNYTX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
25758 | VNYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.60 | 2.63 | 4260 |
25759 | VO | 400 | 35 | 35 | 35 | 34 7/8 | 34 5/8 | 35 1/2 | 1400 |
25760 | VOD | 400 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/2 | 400 | ||
25761 | VODC | 0 | 0 | ||||||
25762 | VODF | 0 | 0 | ||||||
25763 | VODFF | 0 | 0 | ||||||
25764 | VODG | 3100 | 0.1875 | 0.1562 | 0.2812 | 0 | |||
25765 | VOF | 1000 | 12 3/8 | 0 | |||||
25766 | VOHIX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 |
25767 | VOHXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.28 | 3.33 | 1915 |
25768 | VOLG | 5000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
25769 | VOLMX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 |
25770 | VOLT | 100 | 26 | 26 | 26 3/8 | 26 | 26 | 26 3/4 | 5700 |
25771 | VOLV | 0 | 0 | ||||||
25772 | VOLVY | 100 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/8 | 19 3/8 | 125500 |
25773 | VON | 100 | 27 7/8 | 26 3/8 | 26 7/8 | 0 | |||
25774 | VOQ | 500 | 16 5/8 | 15 3/4 | 16 1/8 | 0 | |||
25775 | VORIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.47 | 0 |
25776 | VORT | 0 | 0 | ||||||
25777 | VOT | 800 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/4 | 11 1/2 | 1600 |
25778 | VOTX | 0 | 0 | ||||||
25779 | VOV | 600 | 12 1/8 | 0 | |||||
25780 | VOX | 1500 | 5 7/8 | 0 | |||||
25781 | VOXL | 2000 | 3 23/32 | 3 3/4 | 3 3/4 | 3 23/32 | 3 5/8 | 4 | 9000 |
25782 | VOXLU | 2000 | 5 | 4 3/4 | 5 7/8 | 0 | |||
25783 | VOXLW | 4000 | 1 1/8 | 15/16 | 1 7/32 | 0 | |||
25784 | VOXpA | 0 | 0 | ||||||
25785 | VPACX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
25786 | VPAIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
25787 | VPI | 10000 | 22 3/8 | 0 | |||||
25788 | VPIV | 0 | 0 | ||||||
25789 | VPIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.23 | 5.37 | 662 |
25790 | VPLX | 1000 | 0.0010 | 0 | |||||
25791 | VPMCX | 0 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0 |
25792 | VPMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.34 | 5.49 | 3878 |
25793 | VPQ | 300 | 16 5/8 | 16 7/8 | 16 7/8 | 16 5/8 | 16 1/2 | 16 7/8 | 600 |
25794 | VPS | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 2000 | ||
25795 | VPTI | 2000 | 2 | 2 | 2 1/8 | 2 | 1 15/16 | 2 1/8 | 37100 |
25796 | VPTIW | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 9/16 | 4900 |
25797 | VPTOY | 0 | 0 | ||||||
25798 | VPTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.19 | 3.24 | 12268 |
25799 | VPUR | 10000 | 1 11/16 | 1 5/8 | 1 7/8 | 0 | |||
25800 | VPV | 1000 | 12 5/8 | 0 | |||||
25801 | VQC | 200 | 15 1/2 | 14 7/8 | 15 1/4 | 0 | |||
25802 | VQIIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
25803 | VQNPX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
25804 | VR | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 500 |
25805 | VRBA | 600 | 13.2500 | 12.7500 | 13.5000 | 0 | |||
25806 | VRBB | 100 | 0.0100 | 0 | |||||
25807 | VRC | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 500 |
25808 | VRCS | 500 | 4.1250 | 4.0000 | 6.0000 | 0 | |||
25809 | VRES | 100 | 10 | 10 | 10 | 10 | 9 3/4 | 10 | 100 |
25810 | VRGN | 500 | 0.8000 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.8000 | 33400 |
25811 | VRI | 400 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/8 | 29 3/4 | 400 |
25812 | VRLN | 1000 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/4 | 23 3/4 | 24 1/4 | 2300 |
25813 | VRLNG | 50 | 106 | 105 1/2 | 107 1/4 | 0 | |||
25814 | VRNT | 300 | 1 1/8 | 1 | 1 1/8 | 0 | |||
25815 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | |||
25816 | VRO | 300 | 3 1/8 | 0 | |||||
25817 | VRON | 0 | 0 | ||||||
25818 | VRONY | 300 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 1/8 | 300 |
25819 | VRPFX | 0 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0 |
25820 | VRSA | 900 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 1500 |
25821 | VRSI | 1000 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
25822 | VRSY | 2000 | 10 | 10 | 10 | 9 3/4 | 9 3/4 | 10 1/2 | 9700 |
25823 | VRT | 500 | 2 5/8 | 0 | |||||
25824 | VRTQ | 0 | 0 | ||||||
25825 | VRTS | 2500 | 31 3/8 | 31 | 31 1/2 | 31 | 31 1/4 | 31 1/2 | 12300 |
25826 | VRTX | 2000 | 24 | 24 1/2 | 25 | 23 3/4 | 23 3/4 | 24 1/4 | 117700 |
25827 | VRTY | 200 | 36 | 36 | 36 | 35 | 34 3/4 | 36 | 48100 |
25828 | VRU | 0 | 30.77 | 0 | |||||
25829 | VRXL | 300 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.0000 | 300 |
25830 | VSBIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.41 | 0 |
25831 | VSCGX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
25832 | VSCI | 5000 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 38600 |
25833 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
25834 | VSCYQ | 200 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
25835 | VSE | 0 | 0 | ||||||
25836 | VSEAX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.65 | 0 |
25837 | VSEBX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 |
25838 | VSEC | 300 | 25 | 25 | 25 | 25 | 25 | 29 1/2 | 300 |
25839 | VSEHF | 0 | 0 | ||||||
25840 | VSEHX | 0 | 337.42 | 337.42 | 337.42 | 337.42 | 337.42 | 337.42 | 0 |
25841 | VSEI | 0 | 0 | ||||||
25842 | VSEIF | 500 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 17500 |
25843 | VSEN | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 1/2 | 5 3/4 | 6900 |
25844 | VSEWF | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/2 | 3000 |
25845 | VSFT | 1000 | 0.0350 | 0.0312 | 0.0900 | 0 | |||
25846 | VSGBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
25847 | VSH | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 26 1/2 | 26 1/4 | 26 3/4 | 600 |
25848 | VSI | 4000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 3 | 4000 |
25849 | VSIN | 400 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/8 | 2 1/2 | 2 9/16 | 591000 |
25850 | VSINZ | 1000 | 4.2500 | 0 | |||||
25851 | VSIO | 100 | 23 1/2 | 23 1/4 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 64900 |
25852 | VSLF | 2000 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 3/8 | 2300 |
25853 | VSMGX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
25854 | VSMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.12 | 5.25 | 4888 |
25855 | VSNR | 15000 | 17 1/8 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 91800 |
25856 | VSNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.53 | 2.56 | 211 |
25857 | VSR | 1000 | 3 7/16 | 0 | |||||
25858 | VSSFX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
25859 | VSSI | 0 | 0.0001 | 0.0080 | 0 | ||||
25860 | VSSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.48 | 2.52 | 415 |
25861 | VST | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
25862 | VSTA | 1000 | 84.2500 | 0 | |||||
25863 | VSTI | 8000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4062 | 8000 |
25864 | VSTR | 0 | 0 | ||||||
25865 | VSTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.04 | 5.16 | 3734 |
25866 | VSVR | 100 | 27 1/2 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 4200 |
25867 | VTA | 500 | 50 5/8 | 49 3/8 | 50 | 0 | |||
25868 | VTB | 500 | 3 1/8 | 3 1/8 | 3 1/2 | 0 | |||
25869 | VTC | 1000 | 2 3/8 | 2 1/16 | 2 3/8 | 2 1/16 | 2 3/16 | 2 5/16 | 6300 |
25870 | VTCP | 0 | 0 | ||||||
25871 | VTCPF | 0 | 0 | ||||||
25872 | VTEH | 5000 | 7.5625 | 7.6250 | 7.7500 | 7.0000 | 7.1250 | 7.7500 | 67800 |
25873 | VTEK | 100 | 5 7/8 | 5 3/4 | 6 1/2 | 0 | |||
25874 | VTEL | 100 | 11 | 10 1/2 | 11 1/8 | 10 1/2 | 10 3/4 | 11 | 450900 |
25875 | VTEN | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
25876 | VTENW | 1000 | 0.0010 | 0 | |||||
25877 | VTESQ | 0 | 0 | ||||||
25878 | VTEX | 100 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 22100 |
25879 | VTF | 100 | 15 3/4 | 15 1/2 | 16 | 0 | |||
25880 | VTFIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.75 | 0 |
25881 | VTFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.57 | 2.60 | 352 |
25882 | VTGIX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
25883 | VTHT | 800 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
25884 | VTIBX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
25885 | VTIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.32 | 3.37 | 1652 |
25886 | VTJ | 100 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | |||
25887 | VTKN | 2000 | 1.7500 | 1.5000 | 2.0000 | 0 | |||
25888 | VTLK | 1000 | 18 3/4 | 19 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 1800 |
25889 | VTMFX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
25890 | VTMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.77 | 2.81 | 1699 |
25891 | VTN | 100 | 14 1/4 | 14 3/8 | 14 3/4 | 0 | |||
25892 | VTNAF | 800 | 4 1/2 | 4 1/4 | 5 | 0 | |||
25893 | VTNIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.41 | 0 |
25894 | VTNYX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.25 | 0 |
25895 | VTO | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 7/8 | 5 7/8 | 4000 |
25896 | VTOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.96 | 5.08 | 2777 |
25897 | VTP | 500 | 15 1/8 | 15 1/8 | 15 5/8 | 0 | |||
25898 | VTPAQ | 0 | 0 | ||||||
25899 | VTPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.24 | 5.38 | 765 |
25900 | VTPYA | 200 | 2.1250 | 0 | |||||
25901 | VTRA | 400 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 | 11 1/2 | 1600 |
25902 | VTRAP | 500 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | |||
25903 | VTRIX | 0 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0 |
25904 | VTRSX | 0 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0 |
25905 | VTRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.08 | 5.23 | 1723 |
25906 | VTSGP | 100 | 0.0100 | 0 | |||||
25907 | VTSI | 2500 | 0.0050 | 0 | |||||
25908 | VTSMX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
25909 | VTSS | 1000 | 11 1/16 | 11 1/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/8 | 172600 |
25910 | VTUR | 0 | 0 | ||||||
25911 | VTXL | 1000 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 1000 |
25912 | VTXX | 1500 | 0.0001 | 0 | |||||
25913 | VUDC | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
25914 | VUGVX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 |
25915 | VUIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.41 | 5.56 | 9403 |
25916 | VUL | 400 | 21 5/8 | 0 | |||||
25917 | VUPD | 0 | 0 | ||||||
25918 | VUPDA | 500 | 7 5/8 | 7 7/8 | 8 | 7 5/8 | 7 3/4 | 8 | 19100 |
25919 | VUPDZ | 2400 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 20700 |
25920 | VUSBX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 |
25921 | VUSGX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 |
25922 | VUSIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
25923 | VUSN | 0 | 0 | ||||||
25924 | VUSTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
25925 | VUSVX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 |
25926 | VUSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.33 | 5.47 | 17329 |
25927 | VUTK | 1000 | 7 1/4 | 8 | 8 | 7 1/4 | 7 3/8 | 7 7/8 | 17000 |
25928 | VUTKW | 1300 | 2 7/8 | 2 7/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 3/8 | 1500 |
25929 | VVTV | 300 | 5 13/16 | 5 7/16 | 5 15/16 | 5 3/8 | 5 13/16 | 5 15/16 | 257400 |
25930 | VVUS | 1000 | 25 1/4 | 25 1/4 | 25 3/4 | 25 | 25 | 25 1/4 | 51100 |
25931 | VVVI | 1000 | 5.7500 | 5.7500 | 6.8750 | 0 | |||
25932 | VWAHX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
25933 | VWEHX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
25934 | VWELX | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0 |
25935 | VWESX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 |
25936 | VWIFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.10 | 0 |
25937 | VWIGX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 |
25938 | VWINX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 |
25939 | VWITX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 |
25940 | VWK/WS | 0 | 2 | 3 1/4 | 0 | ||||
25941 | VWLTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
25942 | VWNDX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 |
25943 | VWNFX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 |
25944 | VWRX | 1500 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 1700 |
25945 | VWSTX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 |
25946 | VWUSX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0 |
25947 | VX | 0 | 0 | ||||||
25948 | VXPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.04 | 3.08 | 1539 |
25949 | VYFC | 500 | 10.0000 | 0 | |||||
25950 | VYM | 600 | 9 3/8 | 12 | 12 3/8 | 0 | |||
25951 | VYNA | 0 | 0 | ||||||
25952 | VZNA | 0 | 0 | ||||||
25953 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | ||||
25954 | W | 300 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 5/8 | 300 |
25955 | W.BYG | 0 | 0 | ||||||
25956 | W.CIQ | 0 | 0 | ||||||
25957 | W.CTO | 0 | 0 | ||||||
25958 | W.LEG | 0 | 0 | ||||||
25959 | W.RSO | 0 | 0 | ||||||
25960 | W.XVN | 0 | 0 | ||||||
25961 | WAAEX | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0 |
25962 | WAB | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/2 | 600 |
25963 | WABC | 100 | 44 | 44 | 44 1/2 | 44 | 44 | 44 1/2 | 3800 |
25964 | WABR | 0 | 0 | ||||||
25965 | WAC | 1000 | 21 5/8 | 21 3/8 | 21 5/8 | 0 | |||
25966 | WACC | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 1000 |
25967 | WACLY | 800 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 63 | 800 |
25968 | WADV | 3000 | 0.8750 | 0.7500 | 1.5000 | 0 | |||
25969 | WAEGX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.79 | 0 |
25970 | WAG | 700 | 29 7/8 | 29 7/8 | 30 1/8 | 29 7/8 | 29 3/4 | 29 7/8 | 2800 |
25971 | WAGEX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.05 | 0 |
25972 | WAGM | 0 | 0 | ||||||
25973 | WAI | 2000 | 51 1/4 | 51 1/4 | 51 5/8 | 0 | |||
25974 | WAIDX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.00 | 0 |
25975 | WAILX | 0 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0 |
25976 | WAIMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.68 | 0 |
25977 | WAIN | 300 | 5 3/32 | 5 | 5 1/2 | 0 | |||
25978 | WAK | 500 | 18 1/4 | 0 | |||||
25979 | WAK.B | 0 | 0 | ||||||
25980 | WAK/B | 1600 | 12 5/8 | 0 | |||||
25981 | WAL | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
25982 | WALB | 200 | 18 1/4 | 18 | 18 1/2 | 18 | 18 | 18 3/4 | 27200 |
25983 | WALK | 25000 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 3/8 | 401100 |
25984 | WALL | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/2 | 16 | 73700 |
25985 | WALLX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.10 | 0 |
25986 | WALS | 1000 | 16 1/2 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 17 1/8 | 1400 |
25987 | WAMA | 100 | 1 1/4 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 8000 |
25988 | WAMAP | 500 | 3 | 3 | 3 | 3 | 3 | 3 5/8 | 500 |
25989 | WAMAW | 6000 | 1/8 | 1/8 | 3/16 | 0 | |||
25990 | WAMCX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 |
25991 | WAMU | 300 | 27 7/8 | 27 7/8 | 28 1/4 | 27 7/8 | 27 7/8 | 28 1/4 | 136200 |
25992 | WAMUM | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 3/8 | 100 |
25993 | WAMUN | 100 | 113 | 113 | 114 1/2 | 0 | |||
25994 | WAMUO | 1500 | 26 1/2 | 26 1/2 | 26 7/8 | 0 | |||
25995 | WANG | 1000 | 15 7/8 | 16 1/4 | 16 1/4 | 15 1/2 | 15 5/8 | 15 7/8 | 150900 |
25996 | WANGW | 300 | 5 1/8 | 5 1/8 | 5 1/4 | 5 | 5 1/8 | 5 3/8 | 7800 |
25997 | WAPBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
25998 | WARFY | 0 | 0 | ||||||
25999 | WARL | 0 | 0 | ||||||
26000 | WARSY | 0 | 11.8816 | 19.2500 | 19.6250 | 0 | |||
26001 | WASH | 1800 | 30 | 29 1/4 | 30 1/2 | 29 1/4 | 29 1/4 | 30 1/2 | 4600 |
26002 | WAT | 200 | 18 7/8 | 18 3/8 | 18 3/4 | 0 | |||
26003 | WATF | 0 | 0 | ||||||
26004 | WATFX | 0 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | 0 |
26005 | WATFZ | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | |||
26006 | WATIX | 0 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | 0 |
26007 | WATO | 0 | 0 | ||||||
26008 | WATR | 400 | 23 1/4 | 23 1/8 | 23 1/4 | 22 1/4 | 22 1/4 | 23 1/4 | 3700 |
26009 | WATS | 3000 | 44 1/4 | 43 3/4 | 44 1/2 | 43 3/4 | 44 | 44 1/4 | 64800 |
26010 | WATZ | 0 | 0 | ||||||
26011 | WAVO | 3800 | 15 7/8 | 16 1/8 | 16 1/4 | 15 5/8 | 15 7/8 | 16 1/4 | 43100 |
26012 | WAVR | 200 | 43 1/2 | 43 1/2 | 44 3/4 | 0 | |||
26013 | WAVT | 300 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 300 |
26014 | WAVX | 300 | 3 1/16 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/16 | 28800 |
26015 | WAX | 3000 | 9/16 | 13/16 | 15/16 | 0 | |||
26016 | WAYN | 100 | 23 | 22 | 23 | 0 | |||
26017 | WB | 100 | 43 1/8 | 41 1/4 | 41 5/8 | 0 | |||
26018 | WBAN | 200 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | |||
26019 | WBAT | 2000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 2000 |
26020 | WBB | 1000 | 19 1/2 | 19 5/8 | 20 1/8 | 0 | |||
26021 | WBC | 500 | 6 1/2 | 0 | |||||
26022 | WBCI | 100 | 22 1/4 | 22 3/8 | 22 3/8 | 22 1/4 | 22 1/4 | 22 1/2 | 7200 |
26023 | WBGSX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
26024 | WBIGX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 |
26025 | WBK | 500 | 21 5/8 | 21 5/8 | 22 1/8 | 0 | |||
26026 | WBKC | 100 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | |||
26027 | WBLA | 500 | 11.5000 | 0 | |||||
26028 | WBN | 500 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 3/8 | 18 7/8 | 1500 |
26029 | WBPR | 600 | 21 1/2 | 20 1/2 | 22 | 0 | |||
26030 | WBRRX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
26031 | WBRXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.06 | 5.19 | 7251 |
26032 | WBST | 500 | 28 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/4 | 8400 |
26033 | WBTL | 300 | 25.7500 | 0 | |||||
26034 | WBTMU | 100 | 14.0000 | 0 | |||||
26035 | WCAI | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
26036 | WCAP | 1000 | 8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 33700 |
26037 | WCAPW | 11400 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 12300 |
26038 | WCATX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 |
26039 | WCBC | 1200 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
26040 | WCBI | 700 | 27 | 27 1/4 | 28 | 0 | |||
26041 | WCBO | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 3/4 | 600 |
26042 | WCC | 0 | 0 | ||||||
26043 | WCCI | 100 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 200 |
26044 | WCCX | 100 | 25 | 25 | 25 | 24 3/4 | 24 3/4 | 25 3/4 | 1800 |
26045 | WCFB | 1000 | 13 | 12 1/2 | 13 1/4 | 0 | |||
26046 | WCG | 1000 | 11 1/4 | 11 1/4 | 12 | 0 | |||
26047 | WCHI | 3100 | 16 1/4 | 16 | 17 1/4 | 0 | |||
26048 | WCIFX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
26049 | WCII | 1200 | 14 3/4 | 14 1/2 | 15 | 14 3/8 | 14 5/8 | 14 7/8 | 227600 |
26050 | WCIIP | 0 | 0 | ||||||
26051 | WCLB | 2300 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
26052 | WCLX | 800 | 65 | 64 3/4 | 65 | 64 3/4 | 64 3/4 | 65 1/4 | 18400 |
26053 | WCN | 0 | 0 | ||||||
26054 | WCOM | 3000 | 33 1/16 | 33 1/4 | 33 1/2 | 32 1/2 | 33 | 33 1/8 | 1066100 |
26055 | WCP | 4000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 4000 | ||
26056 | WCRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.93 | 5.05 | 8982 |
26057 | WCS | 900 | 54 1/2 | 53 1/2 | 53 7/8 | 0 | |||
26058 | WCST | 0 | 0 | ||||||
26059 | WCSTF | 3000 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 5800 |
26060 | WCTV | 100 | 14 1/2 | 14 5/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 3/4 | 22000 |
26061 | WCX | 500 | 2 3/4 | 2 1/2 | 3 | 0 | |||
26062 | WCXpA | 1000 | 6 1/8 | 0 | |||||
26063 | WDC | 500 | 17 | 17 1/8 | 17 1/4 | 17 | 16 7/8 | 17 5/8 | 2100 |
26064 | WDCF | 0 | 0 | ||||||
26065 | WDCR | 0 | 0 | ||||||
26066 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | ||||
26067 | WDEPY | 500 | 42 | 42 3/4 | 42 3/4 | 42 | 42 | 42 1/4 | 191400 |
26068 | WDFC | 400 | 43 1/2 | 43 1/2 | 43 3/4 | 42 3/4 | 43 | 43 3/4 | 55100 |
26069 | WDG | 0 | 0 | ||||||
26070 | WDGF | 1200 | 0.2100 | 0.2200 | 0.3000 | 0 | |||
26071 | WDGT | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.5000 | 500 |
26072 | WDHD | 31700 | 13 15/16 | 13 7/8 | 13 15/16 | 13 7/8 | 13 7/8 | 14 1/8 | 32700 |
26073 | WDIN | 200 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
26074 | WDN | 100 | 20 3/4 | 20 7/8 | 20 7/8 | 20 5/8 | 20 | 20 3/4 | 1200 |
26075 | WDV | 100 | 12 3/8 | 12 1/4 | 12 1/2 | 0 | |||
26076 | WE | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 7/8 | 15 1/2 | 100 |
26077 | WEB | 500 | 5 9/16 | 0 | |||||
26078 | WEBAX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
26079 | WEBCX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.04 | 0 |
26080 | WEBEX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 |
26081 | WEBP | 5100 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
26082 | WEC | 100 | 31 | 30 1/4 | 30 5/8 | 0 | |||
26083 | WECHX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
26084 | WECI | 1000 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
26085 | WEDC | 100 | 12 1/4 | 12 1/4 | 14 | 0 | |||
26086 | WEDEX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
26087 | WEDG | 100 | 0.0500 | 0 | |||||
26088 | WEECX | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67 | 0 |
26089 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | |||
26090 | WEFC | 300 | 10 7/8 | 11 | 11 | 10 7/8 | 10 7/8 | 11 1/4 | 17500 |
26091 | WEG | 200 | 19 1/8 | 19 | 19 3/8 | 0 | |||
26092 | WEGBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
26093 | WEGTX | 0 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0 |
26094 | WEHKX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
26095 | WEIBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
26096 | WEINX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.67 | 0 |
26097 | WEJPX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
26098 | WELC | 1000 | 2 1/2 | 2 1/2 | 3 | 0 | |||
26099 | WELL | 9000 | 18 7/8 | 19 | 19 1/4 | 18 11/16 | 18 3/4 | 19 1/4 | 83700 |
26100 | WELP | 0 | 0 | ||||||
26101 | WELPM | 100 | 85.8750 | 85.8750 | 85.8750 | 85.8750 | 100 | ||
26102 | WELPP | 1600 | 49.5000 | 0 | |||||
26103 | WELS | 400 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
26104 | WEMEX | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0 |
26105 | WEN | 100 | 20 5/8 | 20 7/8 | 20 7/8 | 20 3/8 | 20 3/8 | 20 5/8 | 600 |
26106 | WENLX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
26107 | WENOX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
26108 | WENR | 400 | 0.2187 | 0.2187 | 0.4375 | 0 | |||
26109 | WEQVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
26110 | WERG | 0 | 0 | ||||||
26111 | WERN | 600 | 20 1/8 | 19 3/4 | 20 3/4 | 19 3/4 | 20 | 20 1/4 | 3800 |
26112 | WERV | 100 | 59.7500 | 0 | |||||
26113 | WES | 0 | 17 1/4 | 18 1/8 | 0 | ||||
26114 | WESA | 600 | 9.2500 | 8.7500 | 9.2500 | 0 | |||
26115 | WESC | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 1000 |
26116 | WESM | 0 | 0 | ||||||
26117 | WESMF | 0 | 0 | ||||||
26118 | WEST | 5000 | 50 19/32 | 0 | |||||
26119 | WESWX | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0 |
26120 | WEXTF | 0 | 0 | ||||||
26121 | WEYS | 100 | 41 | 37 1/2 | 41 | 0 | |||
26122 | WFAAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
26123 | WFAGX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
26124 | WFBIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
26125 | WFBS | 0 | 0 | ||||||
26126 | WFC | 1300 | 202 3/4 | 203 | 203 | 202 3/4 | 203 1/4 | 203 3/4 | 4500 |
26127 | WFCO | 400 | 12 3/4 | 11 | 15 | 0 | |||
26128 | WFCT | 0 | 0 | ||||||
26129 | WFCpB | 300 | 45 1/4 | 0 | |||||
26130 | WFCpC | 200 | 25 5/8 | 0 | |||||
26131 | WFCpD | 400 | 26 | 25 3/4 | 26 3/8 | 0 | |||
26132 | WFDS | 300 | 13 7/8 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 10300 |
26133 | WFFI | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 6 3/4 | 8 1/8 | 1000 |
26134 | WFFIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
26135 | WFGIX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 |
26136 | WFGSX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
26137 | WFMI | 300 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 9800 |
26138 | WFMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.20 | 5.33 | 1557 |
26139 | WFR | 100 | 29 1/2 | 28 3/4 | 29 1/2 | 28 3/4 | 29 5/8 | 30 1/8 | 700 |
26140 | WFRA | 0 | 0 | ||||||
26141 | WFRAF | 200 | 7 | 7 | 7 1/2 | 0 | |||
26142 | WFSB | 600 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/8 | 10600 |
26143 | WFSC | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.0000 | 800 |
26144 | WFSI | 200 | 16 1/4 | 16 | 16 7/8 | 16 | 16 | 16 7/8 | 30500 |
26145 | WFSL | 200 | 23 1/2 | 23 1/8 | 23 1/2 | 23 | 23 1/8 | 23 1/2 | 45300 |
26146 | WFSPX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
26147 | WFTRX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 |
26148 | WGA | 1000 | 3 | 3 | 3 | 3 | 1000 | ||
26149 | WGEN | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 9800 |
26150 | WGHI | 200 | 1 9/16 | 1 9/16 | 1 3/4 | 0 | |||
26151 | WGITX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
26152 | WGL | 300 | 20 3/4 | 20 7/8 | 21 1/2 | 0 | |||
26153 | WGLCN | 100 | 61.7500 | 0 | |||||
26154 | WGLCO | 100 | 66.2500 | 0 | |||||
26155 | WGLCP | 100 | 74.2500 | 0 | |||||
26156 | WGNR | 600 | 11 1/4 | 10 7/8 | 11 3/8 | 10 41/64 | 11 | 11 3/8 | 32000 |
26157 | WGO | 200 | 7 3/4 | 7 5/8 | 7 3/4 | 0 | |||
26158 | WGOBX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 |
26159 | WGOV | 2000 | 73.7500 | 73.7500 | 75.5000 | 0 | |||
26160 | WGPP | 0 | 0 | ||||||
26161 | WGR | 200 | 16 | 14 3/4 | 15 1/8 | 0 | |||
26162 | WGROX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 |
26163 | WGRp | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 400 | ||
26164 | WGRpA | 200 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 200 | ||
26165 | WGTI | 2000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/4 | 5100 |
26166 | WGUSX | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0 |
26167 | WH | 800 | 23 1/4 | 22 1/8 | 22 1/2 | 0 | |||
26168 | WHAC | 500 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
26169 | WHACU | 18500 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
26170 | WHACW | 1000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
26171 | WHACZ | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
26172 | WHAL | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
26173 | WHAT | 2500 | 1 1/2 | 1 3/8 | 1 7/8 | 0 | |||
26174 | WHATW | 4400 | 5/32 | 5/32 | 5/16 | 0 | |||
26175 | WHFI | 500 | 8 1/2 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 3000 |
26176 | WHGRX | 0 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0 |
26177 | WHI | 200 | 5 5/8 | 0 | |||||
26178 | WHICX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 |
26179 | WHIM | 4800 | 0.0100 | 0.0075 | 0.0300 | 0 | |||
26180 | WHMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.94 | 5.04 | 2183 |
26181 | WHO | 200 | 24 1/4 | 21 | 21 3/8 | 0 | |||
26182 | WHR | 100 | 52 3/8 | 52 1/2 | 52 1/2 | 52 3/8 | 52 5/8 | 53 3/4 | 200 |
26183 | WHRC | 300 | 38 1/2 | 36 1/2 | 38 1/2 | 0 | |||
26184 | WHRG | 0 | 0 | ||||||
26185 | WHRL | 0 | 0 | ||||||
26186 | WHST | 1900 | 0.3750 | 0.2500 | 0.3750 | 0 | |||
26187 | WHT | 500 | 34 5/8 | 29 | 30 | 0 | |||
26188 | WHX | 500 | 12 1/8 | 12 | 12 1/2 | 0 | |||
26189 | WHX.W | 0 | 0 | ||||||
26190 | WHX/WS | 500 | 4 | 0 | |||||
26191 | WHXp | 100 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 100 | ||
26192 | WHXpB | 300 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 300 | ||
26193 | WI | 600 | 2 3/16 | 2 | 2 1/8 | 0 | |||
26194 | WIBCX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 |
26195 | WIBW | 200 | 12.5000 | 0 | |||||
26196 | WIC | 200 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 200 | ||
26197 | WICK | 0 | 0 | ||||||
26198 | WIDE | 0 | 0 | ||||||
26199 | WIDEF | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 13000 |
26200 | WIDWF | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 2 7/8 | 6100 |
26201 | WIEAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.81 | 0 |
26202 | WIETX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0 |
26203 | WIFRX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.44 | 0 |
26204 | WIGRX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
26205 | WII | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 3/4 | 1000 |
26206 | WIKD | 100 | 16 5/8 | 16 | 16 5/8 | 16 | 16 | 16 5/8 | 17700 |
26207 | WIKS | 400 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 | 4 3/8 | 6300 |
26208 | WIL | 10600 | 15/16 | 0 | |||||
26209 | WILM | 1300 | 31 1/4 | 31 1/4 | 31 1/4 | 30 3/4 | 30 3/4 | 31 1/4 | 10700 |
26210 | WIN | 400 | 36 1/4 | 35 1/4 | 35 3/4 | 0 | |||
26211 | WINA | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2500 | 5000 |
26212 | WIND | 100 | 25 1/2 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 34100 |
26213 | WINE | 0 | 0 | ||||||
26214 | WINEA | 300 | 32 3/4 | 32 1/4 | 32 3/4 | 32 1/4 | 32 1/2 | 32 3/4 | 43900 |
26215 | WINEB | 200 | 33 3/4 | 33 1/2 | 33 3/4 | 33 1/2 | 32 3/4 | 33 3/4 | 2200 |
26216 | WINKY | 0 | 9.2500 | 8.8750 | 9.2500 | 0 | |||
26217 | WINN | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 26400 |
26218 | WINR | 1000 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 15 3/4 | 16 1/2 | 2800 |
26219 | WINS | 400 | 11/16 | 23/32 | 3/4 | 11/16 | 11/16 | 3/4 | 14900 |
26220 | WINT | 100 | 1.3750 | 0 | |||||
26221 | WINZ | 2400 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
26222 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | ||||
26223 | WIO | 0 | 397.54 | 0 | |||||
26224 | WIPLP | 100 | 73.5000 | 0 | |||||
26225 | WIPSM | 100 | 74.5000 | 0 | |||||
26226 | WIPSO | 200 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | 200 | ||
26227 | WIR | 1000 | 11 | 0 | |||||
26228 | WIRE | 1500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 3100 |
26229 | WIRL | 300 | 16 1/4 | 16 | 16 1/4 | 15 7/8 | 15 3/4 | 16 1/4 | 7000 |
26230 | WIRR | 0 | 0 | ||||||
26231 | WIRRF | 0 | 0 | ||||||
26232 | WIS | 0 | 0 | ||||||
26233 | WISPP | 600 | 100.8750 | 0 | |||||
26234 | WISp | 100 | 67 3/4 | 0 | |||||
26235 | WIT | 200 | 29 3/4 | 29 1/4 | 29 5/8 | 0 | |||
26236 | WIX | 1000 | 6 11/16 | 0 | |||||
26237 | WIZ | 300 | 3 7/8 | 0 | |||||
26238 | WIZE | 0 | 0 | ||||||
26239 | WJ | 100 | 41 1/8 | 39 1/8 | 39 3/4 | 0 | |||
26240 | WJBEX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
26241 | WJBS | 1400 | 7 5/8 | 7 1/4 | 8 1/8 | 0 | |||
26242 | WJX.A | 0 | 0 | ||||||
26243 | WJX.B | 0 | 0 | ||||||
26244 | WKAXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.58 | 4.67 | 958 |
26245 | WKR | 1500 | 21 7/8 | 20 7/8 | 21 | 0 | |||
26246 | WKS | 100 | 25 1/8 | 25 3/4 | 26 1/8 | 0 | |||
26247 | WKUA | 0 | 0 | ||||||
26248 | WLA | 5000 | 90 1/4 | 90 1/8 | 90 1/4 | 90 1/8 | 89 7/8 | 90 1/2 | 5100 |
26249 | WLBC | 4000 | 77.0000 | 0 | |||||
26250 | WLC | 100 | 15 1/4 | 0 | |||||
26251 | WLD | 1200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 3200 | ||
26252 | WLDA | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 13100 |
26253 | WLDN | 200 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 200 |
26254 | WLDRQ | 0 | 0 | ||||||
26255 | WLET | 200 | 2 3/8 | 2 3/8 | 2 7/8 | 0 | |||
26256 | WLFI | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 38300 |
26257 | WLHN | 2000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/4 | 2000 |
26258 | WLLC | 0 | 0 | ||||||
26259 | WLLCF | 0 | 0 | ||||||
26260 | WLLI | 0 | 0 | ||||||
26261 | WLM | 200 | 19 3/4 | 19 | 19 3/4 | 18 | 19 1/2 | 20 3/8 | 900 |
26262 | WLMGP | 0 | 0 | ||||||
26263 | WLMI | 0 | 0 | ||||||
26264 | WLMR | 0 | 0 | ||||||
26265 | WLMU | 0 | 0 | ||||||
26266 | WLP | 200 | 31 7/8 | 32 1/4 | 32 3/4 | 0 | |||
26267 | WLRF | 100 | 15 | 15 | 15 | 14 1/2 | 14 1/4 | 15 | 2700 |
26268 | WLTK | 500 | 0.3500 | 0.3125 | 0.5312 | 0 | |||
26269 | WLTR | 6000 | 13 | 13 1/8 | 13 1/8 | 12 7/8 | 13 | 13 1/8 | 37400 |
26270 | WLV | 100 | 36 7/8 | 36 7/8 | 37 3/8 | 0 | |||
26271 | WMAG | 200 | 0.1250 | 0 | |||||
26272 | WMAR | 200 | 32 3/4 | 32 3/4 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/2 | 2500 |
26273 | WMASP | 100 | 98.5000 | 0 | |||||
26274 | WMAT | 0 | 0 | ||||||
26275 | WMB | 200 | 42 3/4 | 42 5/8 | 42 3/4 | 42 5/8 | 42 1/2 | 43 3/4 | 900 |
26276 | WMBY | 0 | 0 | ||||||
26277 | WMBYY | 0 | 0 | ||||||
26278 | WMBpA | 200 | 27 1/4 | 0 | |||||
26279 | WMC | 100 | 25 1/4 | 12 5/8 | 13 | 0 | |||
26280 | WMCO | 600 | 2 23/32 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 23/32 | 30200 |
26281 | WMCP | 1000 | 1.9375 | 1.9375 | 2.2500 | 0 | |||
26282 | WMD/WS | 1800 | 3/8 | 0 | |||||
26283 | WME | 100 | 10 3/4 | 10 1/4 | 10 1/2 | 0 | |||
26284 | WMIC | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 500 |
26285 | WMICX | 0 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0 |
26286 | WMIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.05 | 2.92 | 1299 |
26287 | WMK | 100 | 29 3/8 | 28 1/4 | 28 3/4 | 0 | |||
26288 | WMMXX | 0 | 0 | ||||||
26289 | WMNGF | 0 | 0 | ||||||
26290 | WMS | 100 | 18 | 17 3/4 | 18 1/4 | 17 3/4 | 17 7/8 | 18 3/8 | 3200 |
26291 | WMSI | 500 | 3.5000 | 3.5625 | 4.0000 | 0 | |||
26292 | WMT | 700 | 22 5/8 | 22 5/8 | 22 7/8 | 22 1/2 | 22 5/8 | 22 7/8 | 20800 |
26293 | WMTT | 100 | 52 3/4 | 54 | 54 | 52 | 52 1/4 | 52 3/4 | 385800 |
26294 | WMUTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
26295 | WMX | 200 | 30 | 30 1/8 | 30 1/8 | 29 3/4 | 29 7/8 | 30 1/4 | 1900 |
26296 | WMZ | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 200 | ||
26297 | WN | 150 | 19 1/4 | 18 7/8 | 19 1/4 | 0 | |||
26298 | WNC | 100 | 23 | 23 3/8 | 23 3/8 | 23 | 22 3/4 | 23 1/8 | 1300 |
26299 | WNCA | 0 | 0 | ||||||
26300 | WNCC | 2000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
26301 | WND | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 200 |
26302 | WNDR | 100 | 16 5/8 | 16 1/4 | 16 5/8 | 16 | 16 1/4 | 16 5/8 | 54000 |
26303 | WNEWS | 0 | 0 | ||||||
26304 | WNF/WS | 0 | 4 | 5 | 0 | ||||
26305 | WNG | 0 | 0 | ||||||
26306 | WNGp | 1000 | 25 7/8 | 0 | |||||
26307 | WNGpA | 200 | 26 1/4 | 0 | |||||
26308 | WNH | 100 | 16 | 15 3/4 | 16 1/8 | 0 | |||
26309 | WNMP | 3900 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 4100 |
26310 | WNNB | 100 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | 100 | ||
26311 | WNT | 300 | 29 5/8 | 26 1/8 | 26 3/4 | 0 | |||
26312 | WNTBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
26313 | WNTX | 0 | 0 | ||||||
26314 | WNTp | 100 | 45 1/8 | 0 | |||||
26315 | WNUT | 1000 | 2 1/2 | 2 3/8 | 2 3/4 | 0 | |||
26316 | WOA | 200 | 10 1/4 | 9 1/2 | 9 7/8 | 0 | |||
26317 | WOAA | 0 | 0 | ||||||
26318 | WOAR | 0 | 0 | ||||||
26319 | WOBDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 |
26320 | WOBLX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.64 | 0 |
26321 | WOBN | 0 | 0 | ||||||
26322 | WOBS | 1000 | 0.3300 | 0.3300 | 0.4000 | 0 | |||
26323 | WOC | 1000 | 5 3/4 | 5 3/4 | 6 1/4 | 0 | |||
26324 | WOCGX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.38 | 0 |
26325 | WOEIX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
26326 | WOFC | 300 | 22 1/4 | 22 1/4 | 23 | 22 | 22 1/4 | 23 | 16900 |
26327 | WOFG | 500 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
26328 | WOGVX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.56 | 0 |
26329 | WOGXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.36 | 5.32 | 4438 |
26330 | WOIBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 |
26331 | WOIEX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.74 | 0 |
26332 | WOIL | 20800 | 0.2000 | 0 | |||||
26333 | WOIVX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.34 | 0 |
26334 | WOL | 700 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | |||
26335 | WOLMG | 30 | 77 1/2 | 76 | 82 1/2 | 0 | |||
26336 | WOMBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.06 | 0 |
26337 | WOMIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 |
26338 | WOMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.35 | 5.34 | 19168 |
26339 | WON | 300 | 6 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 1/8 | 5400 |
26340 | WONE | 1000 | 15 3/4 | 15 3/8 | 16 1/4 | 15 1/4 | 15 3/4 | 16 | 166400 |
26341 | WONEG | 10 | 85 1/2 | 87 | 90 | 0 | |||
26342 | WONEW | 500 | 2.1250 | 2.3750 | 2.7500 | 0 | |||
26343 | WONS | 0 | 0 | ||||||
26344 | WOOD | 1900 | 0.1000 | 0.0800 | 0.1000 | 0.0800 | 0.0700 | 0.0900 | 66900 |
26345 | WOOPX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.35 | 0 |
26346 | WOPE | 0 | 0 | ||||||
26347 | WOPEY | 0 | 0 | ||||||
26348 | WORC | 100 | 2.1250 | 1.8750 | 2.1250 | 0 | |||
26349 | WORD | 14000 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
26350 | WORK | 0 | 0 | ||||||
26351 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | |||
26352 | WORKU | 0 | 0 | ||||||
26353 | WORL | 4500 | 0.0937 | 0.0625 | 0.0937 | 0 | |||
26354 | WORXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.27 | 5.21 | 10225 |
26355 | WOSBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.55 | 0 |
26356 | WOTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.02 | 2.88 | 6441 |
26357 | WOWE | 0 | 0 | ||||||
26358 | WOWEY | 0 | 0 | ||||||
26359 | WPAC | 300 | 13 1/4 | 15 | 15 | 13 | 13 | 13 1/4 | 283200 |
26360 | WPCO | 0 | 0 | ||||||
26361 | WPEC | 4000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 5400 |
26362 | WPENL | 100 | 58.0000 | 0 | |||||
26363 | WPENO | 100 | 60.4500 | 0 | |||||
26364 | WPGD | 0 | 0 | ||||||
26365 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | |||
26366 | WPGFX | 0 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0 |
26367 | WPGI | 3000 | 9 1/2 | 9 | 9 5/8 | 9 | 9 7/16 | 9 5/8 | 242900 |
26368 | WPGQX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
26369 | WPGRX | 0 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | 0 |
26370 | WPGVX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 |
26371 | WPH | 200 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 30 7/8 | 31 3/8 | 400 |
26372 | WPIC | 2400 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 1/2 | 8100 |
26373 | WPIEX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 |
26374 | WPJPX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
26375 | WPL | 0 | 0 | ||||||
26376 | WPMTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
26377 | WPMXX | 0 | 0.14 | 5.30 | 5.45 | 124 | |||
26378 | WPO | 100 | 290 1/8 | 277 5/8 | 287 1/8 | 0 | |||
26379 | WPOG | 8000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 13/16 | 8000 |
26380 | WPOGP | 1400 | 4 | 3 7/8 | 4 7/8 | 0 | |||
26381 | WPPAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.79 | 0 |
26382 | WPPG | 0 | 0 | ||||||
26383 | WPPGY | 1500 | 25 | 24 1/4 | 25 | 24 1/4 | 24 3/4 | 25 1/8 | 49900 |
26384 | WPQIX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 |
26385 | WPRCF | 0 | 0 | ||||||
26386 | WPS | 100 | 34 1/8 | 33 1/2 | 33 7/8 | 0 | |||
26387 | WPSN | 4700 | 20 3/4 | 20 7/8 | 21 | 20 5/8 | 20 3/4 | 21 | 32900 |
26388 | WPSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.70 | 4.80 | 1359 |
26389 | WPTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.14 | 3.19 | 1396 |
26390 | WPUSX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 |
26391 | WPVCX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
26392 | WPVLX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
26393 | WPWRL | 200 | 75.2500 | 0 | |||||
26394 | WPWRM | 300 | 66.7750 | 0 | |||||
26395 | WQCEX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
26396 | WQP | 800 | 25 7/8 | 0 | |||||
26397 | WR | 200 | 34 | 34 | 34 | 34 | 33 3/4 | 34 1/2 | 200 |
26398 | WRASX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
26399 | WRE | 500 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 15 1/2 | 16 | 1400 |
26400 | WRGIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
26401 | WRGRX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0 |
26402 | WRI | 400 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 37 | 37 1/2 | 600 |
26403 | WRII | 5000 | 1.1875 | 1.1562 | 1.1875 | 1.1562 | 1.1562 | 1.1875 | 21000 |
26404 | WRLBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
26405 | WRLD | 700 | 10 | 9 3/4 | 10 | 9 1/2 | 9 1/2 | 10 | 27000 |
26406 | WRLS | 1000 | 8 3/4 | 9 | 9 | 8 5/8 | 8 1/2 | 9 | 34400 |
26407 | WRMBX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
26408 | WRN | 1000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | |||
26409 | WRNB | 3000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 3000 |
26410 | WRNRO | 300 | 72.1250 | 0 | |||||
26411 | WRNRP | 100 | 57.2500 | 57.2500 | 57.2500 | 57.2500 | 100 | ||
26412 | WRNT | 0 | 0 | ||||||
26413 | WRO | 2000 | 5/16 | 0 | |||||
26414 | WROC | 35000 | 0.0500 | 0.0156 | 0.1875 | 0 | |||
26415 | WRP | 50000 | 22 | 21 3/8 | 22 | 0 | |||
26416 | WRPp | 300 | 19 3/8 | 0 | |||||
26417 | WRPpB | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 3000 | ||
26418 | WRRC | 4500 | 0.0001 | 0 | |||||
26419 | WRS | 1000 | 1 1/4 | 0 | |||||
26420 | WRSD | 0 | 0 | ||||||
26421 | WRSI | 1000 | 16 1/2 | 18 1/2 | 18 1/2 | 16 1/4 | 14 1/2 | 16 | 4700 |
26422 | WRSIV | 0 | 5 1/2 | 6 | 0 | ||||
26423 | WRSIW | 2100 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 1/4 | 6600 |
26424 | WRTC | 1000 | 1.1250 | 1.1250 | 1.4375 | 0 | |||
26425 | WRTE | 5000 | 1 5/32 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/8 | 1 5/32 | 49100 |
26426 | WRTEP | 2000 | 5 7/8 | 5 1/8 | 5 7/8 | 5 1/8 | 5 1/8 | 5 3/4 | 6200 |
26427 | WRTK | 200 | 0.2500 | 0 | |||||
26428 | WRTRX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
26429 | WRpA | 200 | 25 1/4 | 0 | |||||
26430 | WS | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/2 | 1000 |
26431 | WSAU | 500 | 27 3/4 | 26 3/4 | 28 | 26 3/4 | 27 1/4 | 27 3/4 | 120300 |
26432 | WSB | 100 | 4 3/4 | 0 | |||||
26433 | WSBC | 2000 | 27 1/2 | 27 3/4 | 27 3/4 | 27 3/8 | 27 1/4 | 27 3/4 | 4700 |
26434 | WSBEX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 |
26435 | WSBK | 400 | 19 3/8 | 19 1/8 | 19 3/8 | 18 3/4 | 18 3/4 | 19 3/8 | 24300 |
26436 | WSC | 100 | 175 | 0 | |||||
26437 | WSCI | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 200 |
26438 | WSCVX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
26439 | WSCY | 2300 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
26440 | WSDI | 100 | 5 3/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 6800 |
26441 | WSFC | 300 | 16.0000 | 16.0000 | 17.5000 | 0 | |||
26442 | WSFI | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
26443 | WSFS | 200 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/8 | 400 |
26444 | WSGC | 500 | 14 3/8 | 15 1/4 | 15 1/4 | 14 | 14 1/4 | 14 1/2 | 418500 |
26445 | WSGH | 0 | 0 | ||||||
26446 | WSHYX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 |
26447 | WSIGX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
26448 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | |||
26449 | WSKI | 1600 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 17 | 1600 |
26450 | WSL | 0 | 0 | ||||||
26451 | WSLA | 0 | 0 | ||||||
26452 | WSMM | 400 | 0.4500 | 0.4500 | 0.5625 | 0 | |||
26453 | WSMP | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 100 |
26454 | WSNT | 5000 | 2.4275 | 2.3125 | 2.4275 | 2.3125 | 2.3125 | 2.6250 | 10000 |
26455 | WSO | 200 | 18 5/8 | 0 | |||||
26456 | WSO.B | 0 | 0 | ||||||
26457 | WSO/B | 100 | 18 1/2 | 0 | |||||
26458 | WSOS | 0 | 0 | ||||||
26459 | WSP | 0 | 0 | ||||||
26460 | WSP+ | 0 | 0 | ||||||
26461 | WSPp | 90 | 66 15/64 | 0 | |||||
26462 | WSSC | 0 | 0 | ||||||
26463 | WST | 12000 | 23 5/8 | 23 1/8 | 23 5/8 | 0 | |||
26464 | WSTD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
26465 | WSTE | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 6500 |
26466 | WSTEG | 5 | 68 | 68 | 76 | 0 | |||
26467 | WSTEL | 5 | 700 | 700 | 780 | 0 | |||
26468 | WSTEU | 3700 | 4 | 4 1/4 | 5 3/4 | 0 | |||
26469 | WSTEW | 2000 | 3/4 | 3/4 | 7/8 | 0 | |||
26470 | WSTEZ | 1000 | 13/32 | 13/32 | 5/8 | 0 | |||
26471 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
26472 | WSTL | 2000 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 41400 |
26473 | WSTM | 100 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 600 |
26474 | WSTN | 0 | 0 | ||||||
26475 | WSTNA | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/4 | 1300 |
26476 | WSTR | 400 | 16 5/8 | 16 3/4 | 16 7/8 | 16 5/8 | 16 5/8 | 16 7/8 | 8300 |
26477 | WSTWX | 0 | 0 | ||||||
26478 | WSVLA | 0 | 0 | ||||||
26479 | WSWG | 2000 | 0.0010 | 0 | |||||
26480 | WSX | 0 | 385.54 | 382.80 | 385.78 | 382.80 | 0 | ||
26481 | WTAZX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 |
26482 | WTBA | 11500 | 16.3100 | 0 | |||||
26483 | WTBB | 0 | 0 | ||||||
26484 | WTBFA | 0 | 0 | ||||||
26485 | WTBK | 1000 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | |||
26486 | WTBPX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 |
26487 | WTC | 0 | 0 | ||||||
26488 | WTCO | 2500 | 3.0000 | 3.0000 | 3.1250 | 3.0000 | 3.0000 | 3.5000 | 14000 |
26489 | WTDI | 3400 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 3400 |
26490 | WTEC | 10000 | 4 7/16 | 4 5/16 | 4 7/16 | 4 5/16 | 4 3/8 | 4 1/2 | 33300 |
26491 | WTEIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
26492 | WTEK | 1000 | 3 1/8 | 2 3/4 | 3 1/8 | 0 | |||
26493 | WTER | 3000 | 0.1400 | 0.1100 | 0.1400 | 1800 | |||
26494 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | |||
26495 | WTGNX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
26496 | WTGRX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.61 | 0 |
26497 | WTHG | 1200 | 20 1/8 | 20 1/2 | 20 1/2 | 19 7/8 | 19 7/8 | 20 1/8 | 149700 |
26498 | WTHR | 0 | 0 | ||||||
26499 | WTI | 800 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 1/8 | 1100 |
26500 | WTIBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
26501 | WTKWY | 0 | 0 | ||||||
26502 | WTLTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
26503 | WTMGX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 |
26504 | WTMO | 900 | 8.0625 | 8.0000 | 9.0000 | 0 | |||
26505 | WTMVX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 |
26506 | WTNY | 100 | 30 | 30 | 30 3/8 | 30 | 30 | 30 3/4 | 900 |
26507 | WTORX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.49 | 0 |
26508 | WTR | 100 | 25 3/4 | 25 3/4 | 25 7/8 | 0 | |||
26509 | WTRBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
26510 | WTRS | 300 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 2300 |
26511 | WTS | 100 | 21 1/2 | 23 1/8 | 23 5/8 | 0 | |||
26512 | WTSL | 0 | 0 | ||||||
26513 | WTSLA | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 2100 |
26514 | WTSM | 1200 | 1 5/8 | 1 1/2 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 3200 |
26515 | WTSMW | 5000 | 3/8 | 1/4 | 5/8 | 0 | |||
26516 | WTSRX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.01 | 0 |
26517 | WTSTX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 |
26518 | WTT | 1000 | 14 | 14 | 14 | 14 | 14 | 14 3/8 | 1000 |
26519 | WTU | 500 | 20 5/8 | 20 3/4 | 20 3/4 | 20 5/8 | 20 5/8 | 20 7/8 | 600 |
26520 | WTX | 400 | 5 1/2 | 5 1/4 | 5 5/8 | 0 | |||
26521 | WTXU | 0 | 0 | ||||||
26522 | WTXUN | 100 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | 100 | ||
26523 | WTZR | 0 | 0 | ||||||
26524 | WTZRA | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 200 |
26525 | WUDSP | 4000 | 1.7700 | 1.6250 | 2.0000 | 0 | |||
26526 | WUFAX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.94 | 0 |
26527 | WUFBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
26528 | WUFCX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
26529 | WUFFX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.40 | 0 |
26530 | WURT | 1000 | 0.0500 | 0 | |||||
26531 | WUSXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.85 | 4.92 | 499 |
26532 | WVALX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
26533 | WVFC | 2000 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 3/4 | 6400 |
26534 | WVFD | 1700 | 0.4687 | 0.3750 | 0.6250 | 0 | |||
26535 | WVPTF | 0 | 0 | ||||||
26536 | WVQ | 700 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 700 | ||
26537 | WVTK | 0 | 0 | ||||||
26538 | WVVI | 200 | 3 | 3 | 3 | 3 | 3 | 3 3/4 | 200 |
26539 | WW | 800 | 25 3/4 | 26 | 26 | 25 3/4 | 25 3/8 | 26 1/4 | 1300 |
26540 | WWC | 500 | 9/32 | 9/32 | 5/8 | 0 | |||
26541 | WWCA | 200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
26542 | WWCI | 5000 | 0.1250 | 0.0800 | 0.3125 | 0 | |||
26543 | WWDI | 500 | 2.0000 | 1.5000 | 2.1250 | 1.5000 | 2.0000 | 2.0937 | 113700 |
26544 | WWOBX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 |
26545 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | |||
26546 | WWP | 1000 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | |||
26547 | WWPCP | 0 | 0 | ||||||
26548 | WWTK | 1000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 9600 |
26549 | WWTR | 500 | 29 1/2 | 30 3/4 | 30 3/4 | 29 1/2 | 29 1/2 | 30 3/4 | 2000 |
26550 | WWVY | 200 | 48.0000 | 0 | |||||
26551 | WWW | 100 | 28 | 28 | 28 3/8 | 0 | |||
26552 | WWY | 200 | 52 3/8 | 52 5/8 | 52 3/4 | 52 3/8 | 52 | 52 3/4 | 1000 |
26553 | WX | 100 | 17 7/8 | 18 | 18 | 17 7/8 | 17 | 18 | 14900 |
26554 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | |||
26555 | WY | 1000 | 43 | 42 5/8 | 43 | 42 5/8 | 42 7/8 | 43 1/4 | 1800 |
26556 | WYBP | 300 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | 31.7500 | 33.0000 | 300 |
26557 | WYL | 200 | 30 3/4 | 30 3/8 | 30 3/4 | 30 3/8 | 30 1/8 | 30 1/2 | 1200 |
26558 | WYMN | 9000 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/8 | 14 1/4 | 14 1/2 | 126400 |
26559 | WYOM | 2000 | 0.0100 | 0 | |||||
26560 | WZR | 1000 | 12 7/8 | 12 | 12 1/2 | 0 | |||
26561 | X | 200 | 32 1/2 | 32 1/4 | 32 1/2 | 32 1/4 | 32 1/4 | 32 3/4 | 11400 |
26562 | X-ACC | 0 | 0 | ||||||
26563 | X-AMC | 0 | 0 | ||||||
26564 | X-CCP | 0 | 0 | ||||||
26565 | X.ABC | 0 | 0 | ||||||
26566 | X.ABM | 0 | 0 | ||||||
26567 | X.ABO | 0 | 0 | ||||||
26568 | X.ACT | 0 | 0 | ||||||
26569 | X.ADP | 0 | 0 | ||||||
26570 | X.AGY | 0 | 0 | ||||||
26571 | X.ALD | 0 | 0 | ||||||
26572 | X.ALI | 0 | 0 | ||||||
26573 | X.AMD | 0 | 0 | ||||||
26574 | X.AMT | 0 | 0 | ||||||
26575 | X.ARC | 0 | 0 | ||||||
26576 | X.ARG | 0 | 0 | ||||||
26577 | X.ATB | 0 | 0 | ||||||
26578 | X.ATC | 0 | 0 | ||||||
26579 | X.AWS | 0 | 0 | ||||||
26580 | X.AWY | 0 | 0 | ||||||
26581 | X.BCB | 0 | 0 | ||||||
26582 | X.BCI | 0 | 0 | ||||||
26583 | X.BDB | 0 | 0 | ||||||
26584 | X.BDC | 0 | 0 | ||||||
26585 | X.BGP | 0 | 0 | ||||||
26586 | X.BRG | 0 | 0 | ||||||
26587 | X.BRW | 0 | 0 | ||||||
26588 | X.BTL | 0 | 0 | ||||||
26589 | X.BUC | 0 | 0 | ||||||
26590 | X.BUM | 0 | 0 | ||||||
26591 | X.BVM | 0 | 0 | ||||||
26592 | X.BWL | 0 | 0 | ||||||
26593 | X.CAL | 0 | 0 | ||||||
26594 | X.CBC | 0 | 0 | ||||||
26595 | X.CCN | 0 | 0 | ||||||
26596 | X.CCS | 0 | 0 | ||||||
26597 | X.CER | 0 | 0 | ||||||
26598 | X.CET | 0 | 0 | ||||||
26599 | X.CFV | 0 | 0 | ||||||
26600 | X.CGO | 0 | 0 | ||||||
26601 | X.CGX | 0 | 0 | ||||||
26602 | X.CHT | 0 | 0 | ||||||
26603 | X.CIV | 0 | 0 | ||||||
26604 | X.CJU | 0 | 0 | ||||||
26605 | X.CLI | 0 | 0 | ||||||
26606 | X.CLY | 0 | 0 | ||||||
26607 | X.CNN | 0 | 0 | ||||||
26608 | X.COX | 0 | 0 | ||||||
26609 | X.CPA | 0 | 0 | ||||||
26610 | X.CPE | 0 | 0 | ||||||
26611 | X.CRG | 0 | 0 | ||||||
26612 | X.CRL | 0 | 0 | ||||||
26613 | X.CRN | 0 | 0 | ||||||
26614 | X.CSC | 0 | 0 | ||||||
26615 | X.CTS | 0 | 0 | ||||||
26616 | X.CWL | 0 | 0 | ||||||
26617 | X.DAL | 0 | 0 | ||||||
26618 | X.DDI | 0 | 0 | ||||||
26619 | X.DET | 0 | 0 | ||||||
26620 | X.DHL | 0 | 0 | ||||||
26621 | X.DMP | 0 | 0 | ||||||
26622 | X.DRC | 0 | 0 | ||||||
26623 | X.EIB | 0 | 0 | ||||||
26624 | X.EST | 0 | 0 | ||||||
26625 | X.EYG | 0 | 0 | ||||||
26626 | X.FFL | 0 | 0 | ||||||
26627 | X.FIN | 0 | 0 | ||||||
26628 | X.FIV | 0 | 0 | ||||||
26629 | X.FML | 0 | 0 | ||||||
26630 | X.FRM | 0 | 0 | ||||||
26631 | X.FRY | 0 | 0 | ||||||
26632 | X.FSV | 0 | 0 | ||||||
26633 | X.FTZ | 0 | 0 | ||||||
26634 | X.GAA | 0 | 0 | ||||||
26635 | X.GEN | 0 | 0 | ||||||
26636 | X.GMR | 0 | 0 | ||||||
26637 | X.GMS | 0 | 0 | ||||||
26638 | X.HAT | 0 | 0 | ||||||
26639 | X.HCD | 0 | 0 | ||||||
26640 | X.HEM | 0 | 0 | ||||||
26641 | X.HER | 0 | 0 | ||||||
26642 | X.HII | 0 | 0 | ||||||
26643 | X.HMC | 0 | 0 | ||||||
26644 | X.HNT | 0 | 0 | ||||||
26645 | X.HPF | 0 | 0 | ||||||
26646 | X.HRS | 0 | 0 | ||||||
26647 | X.HRT | 0 | 0 | ||||||
26648 | X.ISP | 0 | 0 | ||||||
26649 | X.ITH | 0 | 0 | ||||||
26650 | X.JBF | 0 | 0 | ||||||
26651 | X.JHM | 0 | 0 | ||||||
26652 | X.JPS | 0 | 0 | ||||||
26653 | X.KFI | 0 | 0 | ||||||
26654 | X.KIA | 0 | 0 | ||||||
26655 | X.KKR | 0 | 0 | ||||||
26656 | X.KLS | 0 | 0 | ||||||
26657 | X.KPM | 0 | 0 | ||||||
26658 | X.KPS | 0 | 0 | ||||||
26659 | X.LAS | 0 | 0 | ||||||
26660 | X.LJS | 0 | 0 | ||||||
26661 | X.LMG | 0 | 0 | ||||||
26662 | X.LMH | 0 | 0 | ||||||
26663 | X.LON | 0 | 0 | ||||||
26664 | X.LZF | 0 | 0 | ||||||
26665 | X.MAF | 0 | 0 | ||||||
26666 | X.MGS | 0 | 0 | ||||||
26667 | X.MLI | 0 | 0 | ||||||
26668 | X.MML | 0 | 0 | ||||||
26669 | X.MOA | 0 | 0 | ||||||
26670 | X.MRW | 0 | 0 | ||||||
26671 | X.MWD | 0 | 0 | ||||||
26672 | X.NEM | 0 | 0 | ||||||
26673 | X.NLI | 0 | 0 | ||||||
26674 | X.NMI | 0 | 0 | ||||||
26675 | X.NML | 0 | 0 | ||||||
26676 | X.NRU | 0 | 0 | ||||||
26677 | X.NUQ | 0 | 0 | ||||||
26678 | X.NWD | 0 | 0 | ||||||
26679 | X.NYI | 0 | 0 | ||||||
26680 | X.OPY | 0 | 0 | ||||||
26681 | X.PBE | 0 | 0 | ||||||
26682 | X.PFC | 0 | 0 | ||||||
26683 | X.PGC | 0 | 0 | ||||||
26684 | X.PHA | 0 | 0 | ||||||
26685 | X.PIC | 0 | 0 | ||||||
26686 | X.PLD | 0 | 0 | ||||||
26687 | X.PMK | 0 | 0 | ||||||
26688 | X.PMN | 0 | 0 | ||||||
26689 | X.PNT | 0 | 0 | ||||||
26690 | X.PRY | 0 | 0 | ||||||
26691 | X.PSK | 0 | 0 | ||||||
26692 | X.PSP | 0 | 0 | ||||||
26693 | X.PWH | 0 | 0 | ||||||
26694 | X.PYR | 0 | 0 | ||||||
26695 | X.RCM | 0 | 0 | ||||||
26696 | X.REG | 0 | 0 | ||||||
26697 | X.RET | 0 | 0 | ||||||
26698 | X.RG | 0 | 0 | ||||||
26699 | X.RIK | 0 | 0 | ||||||
26700 | X.RST | 0 | 0 | ||||||
26701 | X.RVL | 0 | 0 | ||||||
26702 | X.SAG | 0 | 0 | ||||||
26703 | X.SBD | 0 | 0 | ||||||
26704 | X.SCK | 0 | 0 | ||||||
26705 | X.SFL | 0 | 0 | ||||||
26706 | X.SFM | 0 | 0 | ||||||
26707 | X.SIF | 0 | 0 | ||||||
26708 | X.SKG | 0 | 0 | ||||||
26709 | X.SKT | 0 | 0 | ||||||
26710 | X.SLK | 0 | 0 | ||||||
26711 | X.SRM | 0 | 0 | ||||||
26712 | X.SSV | 0 | 0 | ||||||
26713 | X.STN | 0 | 0 | ||||||
26714 | X.SVA | 0 | 0 | ||||||
26715 | X.SWI | 0 | 0 | ||||||
26716 | X.TFS | 0 | 0 | ||||||
26717 | X.TMC | 0 | 0 | ||||||
26718 | X.TMP | 0 | 0 | ||||||
26719 | X.TRA | 0 | 0 | ||||||
26720 | X.UAT | 0 | 0 | ||||||
26721 | X.UPS | 0 | 0 | ||||||
26722 | X.USA | 0 | 0 | ||||||
26723 | X.USL | 0 | 0 | ||||||
26724 | X.VGI | 0 | 0 | ||||||
26725 | X.VIS | 0 | 0 | ||||||
26726 | X.VSA | 0 | 0 | ||||||
26727 | X.VVI | 0 | 0 | ||||||
26728 | X.WCP | 0 | 0 | ||||||
26729 | X.WNR | 0 | 0 | ||||||
26730 | X.WRA | 0 | 0 | ||||||
26731 | X.WRM | 0 | 0 | ||||||
26732 | X.YGR | 0 | 0 | ||||||
26733 | X.ZIF | 0 | 0 | ||||||
26734 | XAA | 8200 | 12 3/8 | 0 | |||||
26735 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | |||
26736 | XAD | 0 | 0.7465 | 0.7456 | 0.7479 | 0.7455 | 0 | ||
26737 | XAL | 0 | 334.70 | 332.22 | 336.49 | 332.22 | 0 | ||
26738 | XAM | 0 | 536.87 | 535.35 | 537.03 | 535.34 | 0 | ||
26739 | XAO | 0 | 356.85 | 0 | |||||
26740 | XARPF | 0 | 0 | ||||||
26741 | XARTF | 0 | 0 | ||||||
26742 | XARWF | 0 | 0 | ||||||
26743 | XARZF | 0 | 0 | ||||||
26744 | XAT | 0 | 795.41 | 0 | |||||
26745 | XATA | 100 | 7.5000 | 0 | |||||
26746 | XAU | 0 | 133.73 | 136.96 | 136.96 | 133.46 | 0 | ||
26747 | XAY | 0 | 0.7465 | 0.7459 | 0.7479 | 0.7455 | 0 | ||
26748 | XBD | 0 | 325.80 | 323.37 | 326.39 | 323.37 | 0 | ||
26749 | XBP | 0 | 1.5455 | 1.5442 | 1.5455 | 1.5415 | 0 | ||
26750 | XBS | 0 | 342.31 | 0 | |||||
26751 | XBX | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
26752 | XBY | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
26753 | XBZ | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
26754 | XCB | 0 | 115.64 | 115.72 | 116.40 | 115.32 | 0 | ||
26755 | XCD | 0 | 0.7330 | 0.7323 | 0.7333 | 0.7315 | 0 | ||
26756 | XCEL | 10000 | 2 1/16 | 2 5/16 | 2 5/16 | 2 1/16 | 2 1/16 | 2 5/16 | 22400 |
26757 | XCI | 0 | 218.20 | 212.33 | 218.78 | 212.33 | 0 | ||
26758 | XCL | 6000 | 3/8 | 3/8 | 7/16 | 0 | |||
26759 | XCOM | 1000 | 10 1/4 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/2 | 14300 |
26760 | XCP | 0 | 699.74 | 0 | |||||
26761 | XCS | 0 | 941.48 | 0 | |||||
26762 | XCV | 0 | 0.7330 | 0.7325 | 0.7333 | 0.7315 | 0 | ||
26763 | XDA | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26764 | XDB | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26765 | XDC | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26766 | XDD | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26767 | XDE | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26768 | XDF | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26769 | XDL | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26770 | XDM | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26771 | XDS | 0 | 0.6962 | 0.6959 | 0.6963 | 0.6958 | 0 | ||
26772 | XDY | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26773 | XDZ | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26774 | XEBC | 1000 | 0.0010 | 0 | |||||
26775 | XECM | 1500 | 3.3750 | 3.4375 | 3.4375 | 3.3125 | 3.2500 | 3.4375 | 18000 |
26776 | XEDR | 100 | 0.7500 | 0.7500 | 1.7500 | 0 | |||
26777 | XEL | 100 | 20 | 20 3/8 | 20 3/4 | 0 | |||
26778 | XEN/U | 0 | 8 1/2 | 10 | 0 | ||||
26779 | XENO | 0 | 0 | ||||||
26780 | XENOU | 800 | 9 5/16 | 8 7/8 | 9 5/16 | 8 7/8 | 8 7/8 | 9 3/4 | 1500 |
26781 | XETA | 500 | 9 1/2 | 9 1/8 | 9 1/2 | 8 7/8 | 9 1/8 | 9 1/2 | 23400 |
26782 | XETL | 2000 | 2.1250 | 2.0625 | 2.5000 | 0 | |||
26783 | XFF | 0 | 0.20217 | 0.20324 | 0.20339 | 0.20209 | 0 | ||
26784 | XFN | 0 | 634.50 | 0 | |||||
26785 | XFR | 0 | 262.60 | 0 | |||||
26786 | XFV | 0 | 0.20217 | 0.20330 | 0.20330 | 0.20209 | 0 | ||
26787 | XHC | 0 | 561.88 | 0 | |||||
26788 | XHT | 0 | 758.66 | 0 | |||||
26789 | XIA | 0 | 623.75 | 623.75 | 623.75 | 623.75 | 0 | ||
26790 | XICO | 2000 | 7 1/8 | 7 1/8 | 7 3/16 | 7 | 7 1/16 | 7 1/8 | 147900 |
26791 | XIH | 0 | 624.83 | 624.83 | 624.83 | 624.83 | 0 | ||
26792 | XII | 0 | 621.78 | 619.49 | 623.18 | 617.92 | 0 | ||
26793 | XIO | 0 | 622.67 | 622.67 | 622.67 | 622.67 | 0 | ||
26794 | XIOX | 400 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | |||
26795 | XIRC | 200 | 10 7/8 | 11 1/8 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/8 | 35100 |
26796 | XIS | 0 | 147.99 | 145.38 | 148.30 | 145.21 | 0 | ||
26797 | XITC | 5000 | 0.2700 | 0.2400 | 0.2800 | 0 | |||
26798 | XJJ | 0 | 0 | ||||||
26799 | XJV | 0 | 0 | ||||||
26800 | XJY | 0 | 0 | ||||||
26801 | XJZ | 0 | 0 | ||||||
26802 | XL | 100 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/8 | 60 5/8 | 100 |
26803 | XLCC | 2100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2100 | ||
26804 | XLCCP | 1200 | 0.0010 | 0 | |||||
26805 | XLCCZ | 500 | 0.0500 | 0 | |||||
26806 | XLCp | 600 | 25 1/2 | 25 5/8 | 25 3/4 | 25 1/2 | 1600 | ||
26807 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | |||
26808 | XLND | 0 | 0 | ||||||
26809 | XLNX | 100 | 32 9/64 | 31 3/4 | 32 3/4 | 31 1/4 | 32 1/8 | 32 1/2 | 2994300 |
26810 | XLT | 0 | 52.95 | 53.00 | 53.27 | 52.72 | 0 | ||
26811 | XLTC | 1500 | 8 1/8 | 7 3/8 | 8 1/8 | 7 5/16 | 8 | 8 1/8 | 294500 |
26812 | XLTCP | 400 | 9 3/4 | 9 | 10 | 9 | 9 3/4 | 10 | 9800 |
26813 | XLTCW | 300 | 2 | 1 3/4 | 2 3/16 | 1 9/16 | 2 | 2 1/4 | 162400 |
26814 | XLX | 0 | 0 | ||||||
26815 | XLYG | 0 | 0 | ||||||
26816 | XMA | 0 | 534.06 | 534.06 | 534.06 | 534.06 | 0 | ||
26817 | XMAS | 0 | 0 | ||||||
26818 | XMH | 0 | 534.55 | 534.55 | 534.55 | 534.55 | 0 | ||
26819 | XMI | 0 | 529.51 | 529.97 | 532.73 | 527.16 | 0 | ||
26820 | XMN | 0 | 176.76 | 0 | |||||
26821 | XMO | 0 | 533.58 | 533.58 | 533.58 | 533.58 | 0 | ||
26822 | XMV | 0 | 537.18 | 0 | |||||
26823 | XNC | 0 | 1034.74 | 0 | |||||
26824 | XNDL | 0 | 0 | ||||||
26825 | XNE | 0 | 891.64 | 0 | |||||
26826 | XNET | 5000 | 11 | 10 1/2 | 11 1/2 | 9 3/4 | 10 3/4 | 11 | 80400 |
26827 | XNG | 0 | 262.27 | 263.03 | 263.85 | 262.19 | 0 | ||
26828 | XNR | 0 | 254.27 | 0 | |||||
26829 | XNVA | 0 | 0 | ||||||
26830 | XNVAX | 0 | 0 | ||||||
26831 | XNVAY | 600 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 1/4 | 4200 |
26832 | XOC | 0 | 404.26 | 395.08 | 404.80 | 395.08 | 0 | ||
26833 | XOI | 0 | 319.63 | 320.31 | 321.11 | 318.27 | 0 | ||
26834 | XOMA | 300 | 4 7/16 | 4 1/16 | 4 5/8 | 4 | 4 3/8 | 4 7/16 | 345600 |
26835 | XON | 100 | 81 1/4 | 80 3/4 | 81 1/4 | 80 5/8 | 81 1/8 | 81 1/2 | 6800 |
26836 | XONO | 0 | 0 | ||||||
26837 | XOPC | 2500 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.0000 | 1.7500 | 10000 |
26838 | XOXP | 0 | 0 | ||||||
26839 | XPC | 200 | 42 | 0 | |||||
26840 | XPCN | 0 | 0 | ||||||
26841 | XPED | 200 | 15 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 25200 |
26842 | XPI | 0 | 542.72 | 0 | |||||
26843 | XPLR | 1000 | 2 1/32 | 1 5/8 | 2 1/8 | 0 | |||
26844 | XPRS | 0 | 0 | ||||||
26845 | XPRSA | 500 | 8 1/2 | 7 1/2 | 8 1/2 | 7 3/8 | 7 | 7 1/4 | 8000 |
26846 | XPRT | 200 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 800 |
26847 | XRAY | 600 | 39 1/4 | 39 1/4 | 39 1/4 | 38 3/4 | 38 3/4 | 39 1/4 | 54800 |
26848 | XRI | 0 | 1461.81 | 0 | |||||
26849 | XRIT | 100 | 16 1/2 | 16 3/8 | 16 1/2 | 16 | 16 1/4 | 16 1/2 | 34700 |
26850 | XROA | 0 | 0 | ||||||
26851 | XRX | 600 | 132 5/8 | 130 1/2 | 131 1/8 | 0 | |||
26852 | XRXC | 0 | 0 | ||||||
26853 | XRXE | 0 | 0 | ||||||
26854 | XRXK | 0 | 0 | ||||||
26855 | XRXL | 0 | 0 | ||||||
26856 | XRXS | 0 | 0 | ||||||
26857 | XRXpA | 500 | 54 1/2 | 0 | |||||
26858 | XSA | 0 | 1661.87 | 0 | |||||
26859 | XSC | 0 | 778.58 | 0 | |||||
26860 | XSCR | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 29/32 | 800 |
26861 | XSD | 0 | 0 | ||||||
26862 | XSF | 0 | 0.8606 | 0.8622 | 0.8652 | 0.8598 | 0 | ||
26863 | XSI | 0 | 1416.20 | 0 | |||||
26864 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
26865 | XSN | 0 | 0 | ||||||
26866 | XSV | 0 | 625.41 | 0 | |||||
26867 | XSY | 0 | 0.8606 | 0.8635 | 0.8652 | 0.8598 | 0 | ||
26868 | XSYS | 1000 | 4 11/16 | 4 3/4 | 4 3/4 | 4 11/16 | 4 11/16 | 4 3/4 | 10200 |
26869 | XSYSW | 1000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 8500 |
26870 | XSZ | 0 | 0.8606 | 0.8635 | 0.8652 | 0.8598 | 0 | ||
26871 | XTC | 0 | 386.77 | 386.60 | 388.41 | 384.49 | 0 | ||
26872 | XTEL | 0 | 0 | ||||||
26873 | XTO | 200 | 17 1/8 | 17 5/8 | 18 1/8 | 0 | |||
26874 | XTON | 80000 | 2 19/64 | 2 1/4 | 2 19/64 | 2 3/16 | 2 3/16 | 2 5/16 | 280100 |
26875 | XTONG | 10 | 83 | 83 | 86 | 0 | |||
26876 | XTR | 200 | 40 1/4 | 40 1/4 | 40 7/8 | 0 | |||
26877 | XTRD | 0 | 0 | ||||||
26878 | XTRR | 0 | 0 | ||||||
26879 | XTV | 0 | 383.87 | 0 | |||||
26880 | XTX | 600 | 10 1/8 | 0 | |||||
26881 | XUPS | 1000 | 14 1/8 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 4600 |
26882 | XUS | 1000 | 7 1/8 | 7 | 7 1/8 | 7 | 2000 | ||
26883 | XVA | 0 | 137.98 | 135.47 | 138.44 | 135.47 | 0 | ||
26884 | XVB | 0 | 136.68 | 133.66 | 136.90 | 133.66 | 0 | ||
26885 | XVL | 0 | 55.90 | 55.69 | 55.90 | 55.69 | 0 | ||
26886 | XVN | 0 | 0 | ||||||
26887 | XXCB | 0 | 0 | ||||||
26888 | XYVI | 1500 | 0.3750 | 0.3750 | 0.4687 | 0 | |||
26889 | XYX | 100 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 100 | ||
26890 | XpA | 200 | 48 3/8 | 47 5/8 | 48 3/8 | 0 | |||
26891 | Y | 100 | 189 1/2 | 198 5/8 | 199 5/8 | 0 | |||
26892 | Y.AKG | 0 | 0 | ||||||
26893 | Y.AKR | 0 | 0 | ||||||
26894 | Y.AMG | 0 | 0 | ||||||
26895 | Y.BDY | 0 | 0 | ||||||
26896 | Y.CRS | 0 | 0 | ||||||
26897 | Y.CUL | 0 | 0 | ||||||
26898 | Y.DNB | 0 | 0 | ||||||
26899 | Y.DYN | 0 | 0 | ||||||
26900 | Y.FSK | 0 | 0 | ||||||
26901 | Y.HAF | 0 | 0 | ||||||
26902 | Y.HAV | 0 | 0 | ||||||
26903 | Y.HWL | 0 | 0 | ||||||
26904 | Y.KOP | 0 | 0 | ||||||
26905 | Y.KVA | 0 | 0 | ||||||
26906 | Y.KYM | 0 | 0 | ||||||
26907 | Y.LKI | 0 | 0 | ||||||
26908 | Y.MTM | 0 | 0 | ||||||
26909 | Y.MTR | 0 | 0 | ||||||
26910 | Y.MVS | 0 | 0 | ||||||
26911 | Y.NES | 0 | 0 | ||||||
26912 | Y.NOK | 0 | 0 | ||||||
26913 | Y.ORB | 0 | 0 | ||||||
26914 | Y.ORK | 0 | 0 | ||||||
26915 | Y.PNV | 0 | 0 | ||||||
26916 | Y.PTK | 0 | 0 | ||||||
26917 | Y.RBR | 0 | 0 | ||||||
26918 | Y.REP | 0 | 0 | ||||||
26919 | Y.RTK | 0 | 0 | ||||||
26920 | Y.SMP | 0 | 0 | ||||||
26921 | Y.SOL | 0 | 0 | ||||||
26922 | Y.SPT | 0 | 0 | ||||||
26923 | Y.TOD | 0 | 0 | ||||||
26924 | Y.UBF | 0 | 0 | ||||||
26925 | Y.VFO | 0 | 0 | ||||||
26926 | Y.VRD | 0 | 0 | ||||||
26927 | YAAKA | 30000 | 0.1500 | 0 | |||||
26928 | YACKX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
26929 | YAMAY | 0 | 0 | ||||||
26930 | YANB | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 | 200 |
26931 | YAVA | 200 | 2.5000 | 0 | |||||
26932 | YBTV | 0 | 0 | ||||||
26933 | YBTVA | 1200 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 25 1/2 | 26 1/4 | 1700 |
26934 | YBW/WS | 4000 | 1 13/16 | 0 | |||||
26935 | YDM | 0 | 0.6938 | 0.6967 | 0.6972 | 0.6933 | 0 | ||
26936 | YELL | 200 | 12 3/8 | 12 3/8 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 28900 |
26937 | YES | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 1/2 | 25 1/8 | 100 |
26938 | YESS | 2000 | 7 15/16 | 7 7/8 | 8 1/8 | 7 3/4 | 7 7/8 | 8 | 635300 |
26939 | YESSW | 1000 | 4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 33000 |
26940 | YFED | 700 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 3/8 | 17 1/8 | 1700 |
26941 | YFF | 0 | 0.20217 | 0.20330 | 0.20330 | 0.20209 | 0 | ||
26942 | YGEFX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.63 | 0 |
26943 | YILD | 4000 | 4 3/4 | 4 5/8 | 5 | 0 | |||
26944 | YILDU | 200 | 8 1/4 | 8 3/8 | 9 | 8 1/4 | 8 1/4 | 8 3/4 | 4800 |
26945 | YILDW | 2000 | 2 5/8 | 2 7/16 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 34500 |
26946 | YILDZ | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 300 |
26947 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | |||
26948 | YJACF | 0 | 0 | ||||||
26949 | YJY | 0 | 0 | ||||||
26950 | YLD | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 12000 |
26951 | YLH | 1500 | 6 3/4 | 6 3/4 | 6 7/8 | 0 | |||
26952 | YLT | 1000 | 6 | 6 | 6 1/8 | 0 | |||
26953 | YNGN | 0 | 0 | ||||||
26954 | YNW/WS | 800 | 2 | 0 | |||||
26955 | YOBK | 1700 | 9.0000 | 9.0000 | 10.0000 | 0 | |||
26956 | YOCM | 2000 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | |||
26957 | YONK | 2000 | 23 1/4 | 23 7/8 | 23 7/8 | 23 1/8 | 23 1/4 | 23 1/2 | 28100 |
26958 | YORK | 2500 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/8 | 6 3/8 | 6 1/2 | 167300 |
26959 | YORW | 100 | 67.0000 | 0 | |||||
26960 | YPF | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/4 | 200 |
26961 | YPW/WS | 1000 | 7 3/16 | 7 1/8 | 7 3/16 | 7 | 7 | 7 1/2 | 3600 |
26962 | YPX | 0 | 1.5455 | 1.5446 | 1.5455 | 1.5415 | 0 | ||
26963 | YRK | 100 | 46 3/8 | 44 5/8 | 45 1/8 | 0 | |||
26964 | YRKN | 0 | 0 | ||||||
26965 | YSCO | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/4 | 1 7/8 | 300 |
26966 | YSII | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 16 | 500 |
26967 | YUMY | 5000 | 0.0020 | 0 | |||||
26968 | Z | 200 | 11 | 11 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 2300 |
26969 | Z.ADI | 0 | 0 | ||||||
26970 | Z.ARS | 0 | 0 | ||||||
26971 | Z.ASC | 0 | 0 | ||||||
26972 | Z.BBB | 0 | 0 | ||||||
26973 | Z.BBC | 0 | 0 | ||||||
26974 | Z.CFR | 0 | 0 | ||||||
26975 | Z.CIG | 0 | 0 | ||||||
26976 | Z.CO | 0 | 0 | ||||||
26977 | Z.CSH | 0 | 0 | ||||||
26978 | Z.EMS | 0 | 0 | ||||||
26979 | Z.EWP | 0 | 0 | ||||||
26980 | Z.GLB | 0 | 0 | ||||||
26981 | Z.GOT | 0 | 0 | ||||||
26982 | Z.HOL | 0 | 0 | ||||||
26983 | Z.LG | 0 | 0 | ||||||
26984 | Z.LNZ | 0 | 0 | ||||||
26985 | Z.LOG | 0 | 0 | ||||||
26986 | Z.NES | 0 | 0 | ||||||
26987 | Z.OEB | 0 | 0 | ||||||
26988 | Z.OPTX | 0 | 0 | ||||||
26989 | Z.REI | 0 | 0 | ||||||
26990 | Z.RNT | 0 | 0 | ||||||
26991 | Z.ROC | 0 | 0 | ||||||
26992 | Z.SAL | 0 | 0 | ||||||
26993 | Z.SAN | 0 | 0 | ||||||
26994 | Z.SAR | 0 | 0 | ||||||
26995 | Z.SBK | 0 | 0 | ||||||
26996 | Z.SBV | 0 | 0 | ||||||
26997 | Z.SR | 0 | 0 | ||||||
26998 | Z.WIN | 0 | 0 | ||||||
26999 | Z.ZEL | 0 | 0 | ||||||
27000 | Z.ZVG | 0 | 0 | ||||||
27001 | Z052 | 0 | 0 | ||||||
27002 | Z105 | 0 | 0 | ||||||
27003 | Z208 | 0 | 0 | ||||||
27004 | Z212 | 0 | 0 | ||||||
27005 | Z225 | 0 | 0 | ||||||
27006 | Z241 | 0 | 0 | ||||||
27007 | Z2794 | 0 | 0 | ||||||
27008 | Z2958 | 0 | 0 | ||||||
27009 | Z315 | 0 | 0 | ||||||
27010 | Z327 | 0 | 0 | ||||||
27011 | Z4142 | 0 | 0 | ||||||
27012 | Z644 | 0 | 0 | ||||||
27013 | Z646 | 0 | 0 | ||||||
27014 | Z661 | 0 | 0 | ||||||
27015 | Z885 | 0 | 0 | ||||||
27016 | ZALE | 1000 | 14 1/4 | 13 7/8 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 260600 |
27017 | ZALEW | 3000 | 5 7/16 | 5 1/2 | 5 1/2 | 5 1/8 | 5 3/8 | 5 5/8 | 37000 |
27018 | ZAMS | 200 | 0.0010 | 0.0010 | 0.1250 | 0 | |||
27019 | ZANA | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 18800 |
27020 | ZANAW | 4000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 4000 |
27021 | ZAP | 0 | 0 | ||||||
27022 | ZAPAX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.33 | 0 |
27023 | ZAPCX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
27024 | ZAPP | 5000 | 0.1800 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1800 | 20600 |
27025 | ZAPPP | 100 | 0.1250 | 0 | |||||
27026 | ZAPS | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 400 |
27027 | ZAS | 100 | 10 | 4 | 34 | 0 | |||
27028 | ZAXS | 1500 | 3.0000 | 0 | |||||
27029 | ZBAR | 7500 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
27030 | ZBRA | 1000 | 29 3/4 | 28 | 29 3/4 | 28 | 28 1/2 | 29 | 122600 |
27031 | ZBSTQ | 600 | 0.0010 | 0 | |||||
27032 | ZCAD | 1000 | 7 15/16 | 7 3/4 | 7 15/16 | 7 1/2 | 7 5/8 | 7 7/8 | 205500 |
27033 | ZCL | 0 | 0 | ||||||
27034 | ZCO | 1000 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 1000 | ||
27035 | ZCON | 3000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/8 | 11 1/8 | 11 3/4 | 7000 |
27036 | ZDI | 0 | 0.17 | 0 | |||||
27037 | ZDM | 0 | 0.21 | 0 | |||||
27038 | ZDN | 0 | 0 | ||||||
27039 | ZDO | 0 | 0 | ||||||
27040 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | ||||
27041 | ZEEN | 25000 | 0.0010 | 0 | |||||
27042 | ZEI | 300 | 13 3/4 | 13 1/4 | 13 5/8 | 0 | |||
27043 | ZEN | 100 | 57 1/2 | 56 3/4 | 57 1/4 | 0 | |||
27044 | ZENO | 2000 | 0.0010 | 0 | |||||
27045 | ZEON | 100 | 1.0000 | 0 | |||||
27046 | ZERN | 0 | 0 | ||||||
27047 | ZEUS | 100 | 8 7/8 | 9 1/4 | 9 1/4 | 8 5/8 | 8 5/8 | 8 7/8 | 9100 |
27048 | ZEw | 0 | 0 | ||||||
27049 | ZF | 1500 | 11 | 11 1/8 | 11 1/8 | 11 | 11 | 11 1/8 | 3300 |
27050 | ZFAX | 2500 | 1.8430 | 1.7500 | 1.8437 | 1.6562 | 1.7500 | 1.8437 | 55100 |
27051 | ZGSXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.23 | 5.37 | 615 |
27052 | ZGVAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 |
27053 | ZGVCX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
27054 | ZHOM | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 3/4 | 9 1/2 | 200 |
27055 | ZID | 0 | 0.07 | 0 | |||||
27056 | ZIDR | 400 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
27057 | ZIF | 100 | 6 3/8 | 6 1/2 | 6 7/8 | 0 | |||
27058 | ZIGO | 500 | 22 1/2 | 22 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 31800 |
27059 | ZILA | 1000 | 4 13/16 | 4 9/16 | 4 13/16 | 4 9/16 | 4 11/16 | 4 7/8 | 11700 |
27060 | ZIMR | 0 | 0 | ||||||
27061 | ZIN | 0 | 140.90 | 0 | |||||
27062 | ZING | 100 | 11 | 12 1/2 | 12 1/2 | 11 | 11 | 12 1/2 | 300 |
27063 | ZION | 100 | 69 1/2 | 72 | 72 | 69 1/4 | 69 1/2 | 70 1/4 | 90400 |
27064 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | |||
27065 | ZITI | 11600 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
27066 | ZITL | 700 | 12 1/8 | 11 3/4 | 12 1/4 | 11 3/4 | 12 | 12 1/4 | 29300 |
27067 | ZIU | 11000 | 116 1/8 | 0 | |||||
27068 | ZKEM | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 16400 |
27069 | ZKEMW | 1000 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 2000 |
27070 | ZLG | 400 | 32 1/4 | 32 3/8 | 32 7/8 | 0 | |||
27071 | ZLII | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
27072 | ZLOG | 0 | 0 | ||||||
27073 | ZMAAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.19 | 0 |
27074 | ZMACX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
27075 | ZMD | 0 | 0.04 | 0 | |||||
27076 | ZMN | 0 | 50.04 | 0 | |||||
27077 | ZMRA | 0 | 0 | ||||||
27078 | ZMS | 0 | 8.00 | 0 | |||||
27079 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | |||
27080 | ZMX | 400 | 9 5/8 | 0 | |||||
27081 | ZNCO | 100 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.7500 | 100 |
27082 | ZNG | 500 | 7 1/8 | 9 1/2 | 11 1/2 | 0 | |||
27083 | ZNIC | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
27084 | ZNRG | 600 | 7 | 6 7/8 | 7 3/8 | 0 | |||
27085 | ZNRGP | 0 | 0 | ||||||
27086 | ZNRGW | 25900 | 2 1/16 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 182300 |
27087 | ZNT | 300 | 20 3/8 | 21 1/8 | 21 7/8 | 0 | |||
27088 | ZNTX | 14400 | 1.2000 | 2.0000 | 3.0000 | 0 | |||
27089 | ZNXS | 1000 | 1 | 1/2 | 3/4 | 423300 | |||
27090 | ZOLL | 500 | 10 3/8 | 10 1/8 | 10 1/2 | 10 1/64 | 10 | 10 3/8 | 52000 |
27091 | ZOLT | 100 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/8 | 17 | 17 1/2 | 51800 |
27092 | ZONA | 700 | 10 3/8 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 8100 |
27093 | ZONE | 400 | 3 5/16 | 3 1/4 | 3 15/32 | 3 1/4 | 3 5/16 | 3 15/32 | 22900 |
27094 | ZONEL | 14 | 26 1/4 | 25 7/8 | 26 1/2 | 0 | |||
27095 | ZOOM | 5000 | 17 3/8 | 17 7/16 | 17 7/8 | 17 | 17 3/8 | 17 3/4 | 56200 |
27096 | ZOS | 1000 | 3 1/8 | 3 1/8 | 3 5/8 | 0 | |||
27097 | ZPS | 100 | 1/32 | 3/4 | 0 | ||||
27098 | ZRAN | 500 | 20 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 20 | 21 | 5000 |
27099 | ZRC | 300 | 29 1/2 | 29 3/4 | 30 1/8 | 0 | |||
27100 | ZRN | 100 | 21 7/8 | 20 3/4 | 21 1/8 | 0 | |||
27101 | ZRO | 100 | 16 5/8 | 16 3/8 | 16 7/8 | 0 | |||
27102 | ZRU | 0 | 30.47 | 30.29 | 30.47 | 30.29 | 0 | ||
27103 | ZSE | 500 | 20 1/4 | 20 3/4 | 21 | 20 1/4 | 19 7/8 | 20 3/4 | 1600 |
27104 | ZSEV | 1000 | 20 3/8 | 21 | 21 | 20 | 20 | 21 | 3600 |
27105 | ZSTAX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.90 | 0 |
27106 | ZSTCX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 |
27107 | ZTEC | 300 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 3/4 | 10900 |
27108 | ZTR | 1500 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 5300 |
27109 | ZUET | 3000 | 0.5000 | 0 | |||||
27110 | ZVXI | 400 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 400 |
27111 | ZVXIU | 5000 | 4.2500 | 4.1250 | 4.7500 | 0 | |||
27112 | ZXB | 0 | 50.30 | 50.20 | 50.40 | 50.20 | 0 | ||
27113 | ZXN | 0 | 58.10 | 0 | |||||
27114 | ZYAB | 1 | 10 | 10 | 12 | 0 | |||
27115 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | |||
27116 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | |||
27117 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | |||
27118 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | |||
27119 | ZYGN | 100 | 5.0000 | 5.0000 | 5.5000 | 0 | |||
27120 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | |||
27121 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | |||
27122 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | |||
27123 | ZYSBB | 100 | 10 1/8 | 10 1/8 | 10 7/8 | 0 | |||
27124 | ZYSCC | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
27125 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 13/32 | 0 | |||
27126 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | |||
27127 | ZYSFF | 500 | 11 3/8 | 11 1/4 | 11 3/8 | 0 | |||
27128 | ZYSGG | 200 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | |||
27129 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | |||
27130 | ZYSII | 1000 | 5 | 5 | 7 | 0 | |||
27131 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | |||
27132 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
27133 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | |||
27134 | ZYSMM | 400 | 10 1/2 | 10 1/2 | 10 5/8 | 0 | |||
27135 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
27136 | ZYSOO | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
27137 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | |||
27138 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | |||
27139 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | |||
27140 | ZYSSS | 100 | 12 | 12 | 13 | 0 | |||
27141 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
27142 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | |||
27143 | ZYSYY | 400 | 11 1/2 | 0 | |||||
27144 | ZYX | 0 | 0 | ||||||
27145 | ZYYSF | 0 | 0 | ||||||
27146 | ZZY | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
27147 | ZZZ | 200 | 1 | 0 | |||||
27148 | ZpA | 100 | 75 3/8 | 61 1/2 | 70 | 0 | |||
27149 | [LLY | 0 | 0 | ||||||
27150 | ] | 0 | 0 | ||||||
27151 | AAC%02 | 35 | 9 | 0 | |||||
27152 | AAG%01 | 25 | 94 | 100 | 103 | 0 | |||
27153 | AAG%03 | 0 | 0 | ||||||
27154 | AAM%02 | 49 | 104 5/8 | 103 | 0 | ||||
27155 | AAMS%02 | 10 | 105 | 104 | 0 | ||||
27156 | AB%05 | 0 | 0 | ||||||
27157 | ABF%01 | 5 | 102 | 101 | 102 | 0 | |||
27158 | ACH%A | 5 | 84 1/4 | 84 1/2 | 84 1/2 | 84 1/4 | 84 | 84 1/4 | 20 |
27159 | ACK%08 | 5 | 122 | 119 | 0 | ||||
27160 | ACT%97 | 14 | 99 1/2 | 99 1/2 | 102 | 0 | |||
27161 | ACT%98 | 4 | 98 1/4 | 98 1/8 | 98 1/4 | 98 1/8 | 98 1/8 | 98 1/4 | 10 |
27162 | ACT%99 | 1 | 99 | 99 | 99 | 99 | 98 | 99 | 11 |
27163 | ADI%00 | 5 | 106 1/4 | 106 1/2 | 0 | ||||
27164 | ADT%ZR10 | 23 | 46 1/2 | 47 | 48 1/4 | 0 | |||
27165 | ADV%08 | 10 | 100 1/2 | 98 1/8 | 101 | 0 | |||
27166 | AEX%A | 10 | 103 | 104 | 106 | 0 | |||
27167 | AFC%25 | 0 | 0 | ||||||
27168 | AFD%30 | 1 | 65 | 63 1/2 | 67 | 0 | |||
27169 | AFD%30. | 100 | 65 | 65 | 67 | 0 | |||
27170 | AFDB%03 | 0 | 0 | ||||||
27171 | AFDB%97 | 215 | 107 1/4 | 100 | 106 1/2 | 0 | |||
27172 | AFDB%D95 | 5 | 100 | 101 | 0 | ||||
27173 | AFDB%N95 | 0 | 100 | 0 | |||||
27174 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | |||
27175 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | |||
27176 | AFI%U | 1 | 96 | 99 | 118 | 0 | |||
27177 | AFI%Z | 10 | 99 1/2 | 104 1/2 | 115 | 0 | |||
27178 | AG%08 | 10 | 258 1/2 | 0 | |||||
27179 | AGRB%47 | 0 | 0 | ||||||
27180 | AGRB%48 | 0 | 0 | ||||||
27181 | AHP%97 | 2 | 101 | 101 | 101 | 101 | 101 1/8 | 101 5/8 | 2 |
27182 | AIN%02 | 1 | 89 7/8 | 90 1/4 | 91 1/2 | 0 | |||
27183 | AKS%04 | 5 | 111 | 111 | 113 | 0 | |||
27184 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | ||||
27185 | ALC%A | 15 | 104 | 105 | 107 | 0 | |||
27186 | ALD%02 | 3 | 113 3/4 | 113 7/8 | 0 | ||||
27187 | ALD%03 | 10 | 108 1/2 | 107 1/8 | 0 | ||||
27188 | ALD%16 | 5 | 109 | 107 3/8 | 0 | ||||
27189 | ALD%ZR00 | 2 | 76 | 74 3/4 | 76 | 0 | |||
27190 | ALD%ZR96 | 1 | 99 17/32 | 99 1/2 | 99 15/16 | 0 | |||
27191 | ALD%ZR98 | 8 | 84 3/4 | 85 1/4 | 85 7/8 | 0 | |||
27192 | ALD%ZRA01 | 25 | 71 | 69 5/8 | 0 | ||||
27193 | ALD%ZRA03 | 10 | 62 3/8 | 60 7/8 | 63 7/8 | 0 | |||
27194 | ALD%ZRA05 | 15 | 53 5/8 | 53 5/8 | 0 | ||||
27195 | ALD%ZRA07 | 45 | 47 5/8 | 49 | 49 | 47 5/8 | 47 5/8 | 49 1/2 | 115 |
27196 | ALD%ZRA09 | 30 | 39 1/4 | 39 1/4 | 39 5/8 | 0 | |||
27197 | ALD%ZRA97 | 10 | 91 | 91 3/4 | 91 3/4 | 91 | 91 | 91 3/4 | 40 |
27198 | ALD%ZRA99 | 10 | 79 3/4 | 80 | 80 7/8 | 0 | |||
27199 | ALK%05 | 10 | 101 1/2 | 103 1/2 | 0 | ||||
27200 | ALK%14 | 15 | 83 1/2 | 83 | 83 1/2 | 83 | 81 1/2 | 83 1/2 | 50 |
27201 | ALP%21 | 2 | 101 1/4 | 102 | 106 | 0 | |||
27202 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | |||
27203 | ALS%02. | 0 | 103 3/4 | 0 | |||||
27204 | ALW%14 | 15 | 85 1/4 | 83 5/8 | 0 | ||||
27205 | AMA%A | 10 | 66 1/2 | 66 1/2 | 68 | 0 | |||
27206 | AMA%B | 5 | 95 1/2 | 92 | 0 | ||||
27207 | AMB%03 | 5 | 111 1/2 | 109 5/8 | 115 | 0 | |||
27208 | AMB%16 | 12 | 104 3/4 | 104 3/4 | 105 1/4 | 0 | |||
27209 | AMB%21 | 1 | 107 1/4 | 108 | 0 | ||||
27210 | AMB%23 | 10 | 100 | 100 | 0 | ||||
27211 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | ||||
27212 | AMB%M99 | 2 | 102 5/8 | 102 5/8 | 0 | ||||
27213 | AME%04 | 58 | 111 | 109 | 0 | ||||
27214 | AMGF%03 | 2 | 99 | 99 | 0 | ||||
27215 | AMGF%09 | 0 | 103 | 0 | |||||
27216 | AMR%16 | 30 | 109 1/2 | 109 5/8 | 110 7/8 | 0 | |||
27217 | AMR%24 | 5 | 101 | 100 | 101 | 100 | 100 1/2 | 101 | 30 |
27218 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | |||
27219 | AMR%J98 | 14 | 95 3/4 | 95 3/8 | 100 | 0 | |||
27220 | AMR%N98 | 5 | 104 1/8 | 103 7/8 | 104 3/8 | 0 | |||
27221 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | ||||
27222 | ANCO%16 | 20 | 106 | 104 3/8 | 107 7/8 | 0 | |||
27223 | ANN%00 | 2 | 82 3/4 | 83 | 83 | 82 1/2 | 82 1/2 | 82 7/8 | 217 |
27224 | ANP%21 | 5 | 110 1/4 | 0 | |||||
27225 | ANP%24 | 0 | 82 | 0 | |||||
27226 | ANP%25 | 0 | 78 | 0 | |||||
27227 | AOC%02 | 0 | 98 1/8 | 0 | |||||
27228 | AOC%99 | 7 | 102 1/2 | 100 1/8 | 104 | 0 | |||
27229 | APA%02 | 9 | 112 1/4 | 111 3/4 | 116 | 0 | |||
27230 | APD%21 | 25 | 102 | 103 1/2 | 0 | ||||
27231 | APL | 92 | 101 3/4 | 0 | |||||
27232 | APL% | 0 | 101 3/4 | 102 3/4 | 0 | ||||
27233 | ARC%05 | 7 | 132 7/8 | 131 | 132 7/8 | 131 | 130 1/2 | 132 7/8 | 12 |
27234 | ARC%16 | 4 | 134 | 134 | 134 | 134 | 130 | 134 | 4 |
27235 | ARC%97 | 10 | 100 | 99 3/4 | 101 | 0 | |||
27236 | ARC%Y11 | 50 | 120 1/8 | 119 1/4 | 124 | 0 | |||
27237 | ARR%01 | 0 | 95 | 0 | |||||
27238 | ARR%99 | 0 | 95 | 0 | |||||
27239 | ARV%14 | 5 | 100 1/2 | 100 | 100 1/2 | 100 | 99 1/2 | 100 1/2 | 45 |
27240 | ARX%A | 100 | 98 1/2 | 96 | 0 | ||||
27241 | AS%00 | 5 | 99 5/8 | 99 3/4 | 101 3/8 | 0 | |||
27242 | AS%01 | 1 | 97 | 97 1/2 | 98 7/8 | 0 | |||
27243 | AS%99 | 2 | 101 | 104 | 109 | 0 | |||
27244 | ASH%14 | 5 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 35 |
27245 | ASIA%01 | 10 | 94 | 95 | 0 | ||||
27246 | ASIA%96 | 5 | 90 | 99 | 0 | ||||
27247 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | ||||
27248 | ASIA%98 | 550 | 111 1/2 | 100 | 110 1/2 | 0 | |||
27249 | ASNA%09 | 0 | 103 1/8 | 0 | |||||
27250 | ASNA%DC01 | 10 | 97 1/4 | 91 1/4 | 0 | ||||
27251 | ASZ%02 | 23 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 96 3/4 | 23 |
27252 | ATC%A | 10 | 49 1/2 | 50 | 50 | 49 1/2 | 49 1/2 | 52 | 15 |
27253 | AUD%ZR12 | 10 | 48 7/8 | 48 1/2 | 51 1/2 | 0 | |||
27254 | AUR%A | 2 | 67 3/4 | 65 | 67 3/4 | 0 | |||
27255 | AUR%C | 4 | 88 1/2 | 88 3/4 | 89 1/2 | 0 | |||
27256 | AUR%D | 10 | 88 1/2 | 88 3/4 | 90 | 0 | |||
27257 | AUT%06 | 15 | 107 | 104 | 0 | ||||
27258 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | |||
27259 | AXCR%00 | 6 | 101 1/2 | 100 3/4 | 103 1/4 | 0 | |||
27260 | AY%98 | 2 | 91 1/2 | 92 | 95 | 0 | |||
27261 | AZA%ZR14 | 30 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 3/4 | 80 |
27262 | BA%96 | 5 | 100 3/8 | 100 3/8 | 100 3/4 | 0 | |||
27263 | BAC%Y96 | 0 | 0 | ||||||
27264 | BACR%03 | 46 | 109 | 102 1/8 | 0 | ||||
27265 | BBC%03 | 0 | 95 1/8 | 0 | |||||
27266 | BBC%11 | 10 | 92 3/4 | 92 1/8 | 94 5/8 | 0 | |||
27267 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | |||
27268 | BBI%01 | 25 | 111 3/8 | 111 3/8 | 0 | ||||
27269 | BBI%03 | 10 | 120 | 119 | 0 | ||||
27270 | BBI%07 | 8 | 111 | 111 1/2 | 113 7/8 | 0 | |||
27271 | BBI%99 | 2 | 107 | 107 | 107 | 107 | 106 1/8 | 107 | 2 |
27272 | BBN%12 | 5 | 117 1/2 | 120 | 0 | ||||
27273 | BBY%00 | 10 | 91 | 90 1/2 | 91 3/8 | 90 | 90 3/4 | 91 | 846 |
27274 | BBY%97 | 1 | 99 1/2 | 99 1/2 | 100 7/8 | 0 | |||
27275 | BEV%18 | 1 | 99 | 98 | 99 | 98 | 99 | 100 | 17 |
27276 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | ||||
27277 | BEV%M03 | 1 | 96 | 94 | 96 | 0 | |||
27278 | BEV%ZR03 | 10 | 53 | 53 | 0 | ||||
27279 | BFI%12 | 5 | 100 1/4 | 0 | |||||
27280 | BFI%12. | 5 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/4 | 5 |
27281 | BG%98 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | |||
27282 | BHI%ZR08 | 1 | 61 1/2 | 63 1/4 | 0 | ||||
27283 | BJS%02 | 10 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 | 10 | |
27284 | BK%01 | 7 | 237 | 237 | 0 | ||||
27285 | BLH%02 | 10 | 113 7/8 | 112 1/2 | 114 | 0 | |||
27286 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | ||||
27287 | BLST%00 | 5 | 103 | 102 5/8 | 103 | 0 | |||
27288 | BLST%03 | 40 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 | 101 1/4 | 40 |
27289 | BLST%04 | 5 | 101 7/8 | 101 3/4 | 101 7/8 | 101 3/4 | 101 1/2 | 102 1/4 | 15 |
27290 | BLST%09 | 6 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 3/8 | 96 1/2 | 15 |
27291 | BLST%25 | 5 | 104 3/4 | 0 | |||||
27292 | BLST%35 | 1 | 106 | 104 3/4 | 106 | 0 | |||
27293 | BLST%45 | 0 | 90 | 0 | |||||
27294 | BLST%95 | 0 | 98 1/2 | 0 | |||||
27295 | BLST%A32 | 10 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 106 3/4 | 10 |
27296 | BLST%F05 | 5 | 105 3/4 | 105 3/8 | 105 7/8 | 0 | |||
27297 | BLST%J05 | 25 | 102 3/4 | 102 1/4 | 102 7/8 | 0 | |||
27298 | BLST%J32 | 10 | 109 3/8 | 109 3/8 | 109 3/8 | 109 3/8 | 108 1/4 | 109 5/8 | 10 |
27299 | BLST%J33 | 20 | 104 3/8 | 102 3/4 | 104 3/8 | 0 | |||
27300 | BLST%O33 | 10 | 98 | 96 1/2 | 98 | 0 | |||
27301 | BLST%RP15 | 0 | 0 | ||||||
27302 | BLST%ZR95 | 0 | 0 | ||||||
27303 | BLY%00 | 1 | 111 1/2 | 108 | 111 | 0 | |||
27304 | BLY%06 | 5 | 95 1/2 | 95 1/4 | 96 1/2 | 0 | |||
27305 | BLY%06. | 7 | 95 | 95 | 96 | 0 | |||
27306 | BLY%98 | 5 | 92 3/4 | 92 1/4 | 95 | 0 | |||
27307 | BN%16 | 58 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/8 | 100 | 58 |
27308 | BNCE%00 | 7 | 98 7/8 | 92 | 0 | ||||
27309 | BNCE%04 | 0 | 0 | ||||||
27310 | BNI%06 | 5 | 112 3/8 | 109 1/8 | 0 | ||||
27311 | BNI%16 | 9 | 104 5/8 | 104 5/8 | 105 1/8 | 0 | |||
27312 | BNI%45 | 20 | 47 | 43 1/8 | 47 | 0 | |||
27313 | BNI%K20 | 3 | 87 1/2 | 87 | 0 | ||||
27314 | BNI%L20 | 10 | 58 1/2 | 56 3/4 | 61 | 0 | |||
27315 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | ||||
27316 | BNI%O20 | 5 | 88 | 88 1/4 | 90 7/8 | 0 | |||
27317 | BNI%P20 | 2 | 105 | 105 | 105 | 105 | 105 | 2 | |
27318 | BNL%01 | 5 | 110 | 110 | 0 | ||||
27319 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | ||||
27320 | BNL%A13 | 11 | 117 1/8 | 118 | 120 7/8 | 0 | |||
27321 | BNS%05 | 12 | 100 | 97 | 101 | 0 | |||
27322 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | |||
27323 | BOR%03 | 10 | 92 1/4 | 92 | 92 3/4 | 92 | 92 | 92 5/8 | 83 |
27324 | BP%02 | 5 | 107 1/4 | 107 3/8 | 111 1/4 | 0 | |||
27325 | BPP%02 | 5 | 97 | 97 | 97 | 97 | 96 1/2 | 97 | 5 |
27326 | BRC%03 | 15 | 106 | 99 | 0 | ||||
27327 | BRDG%00 | 5 | 97 1/2 | 0 | |||||
27328 | BS%00 | 5 | 100 7/8 | 0 | |||||
27329 | BS%01 | 10 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 | 99 1/8 | 35 |
27330 | BS%05 | 2 | 99 | 99 1/8 | 99 1/2 | 99 | 98 1/2 | 99 | 37 |
27331 | BS%99 | 5 | 98 1/8 | 98 1/8 | 99 | 0 | |||
27332 | BSC%01 | 50 | 110 | 0 | |||||
27333 | BSC%98 | 200 | 102 | 101 3/8 | 0 | ||||
27334 | BTP%12 | 5 | 103 | 101 1/2 | 103 3/4 | 0 | |||
27335 | BTP%13 | 5 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 7/8 | 5 |
27336 | BTP%17 | 15 | 103 3/4 | 0 | |||||
27337 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | |||
27338 | BUD%16 | 5 | 105 | 105 | 105 | 105 | 104 5/8 | 105 | 5 |
27339 | BUS%A | 3 | 94 1/2 | 94 1/4 | 95 | 0 | |||
27340 | BUS%B | 5 | 87 | 87 | 87 | 87 | 86 1/2 | 87 | 5 |
27341 | BXC%A | 0 | 9 | 12 | 0 | ||||
27342 | BXC%B | 0 | 8 1/2 | 8 7/8 | 0 | ||||
27343 | BYD%03 | 0 | 0 | ||||||
27344 | C%00 | 10 | 102 7/8 | 101 | 0 | ||||
27345 | C%17 | 12 | 112 3/4 | 112 5/8 | 112 3/4 | 112 5/8 | 111 1/2 | 112 3/4 | 25 |
27346 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | |||
27347 | C%96 | 6 | 99 17/32 | 99 17/32 | 100 3/8 | 0 | |||
27348 | C%A99 | 3 | 107 3/8 | 107 3/8 | 107 3/8 | 107 3/8 | 106 5/8 | 107 1/8 | 3 |
27349 | C%D99 | 7 | 110 5/8 | 110 5/8 | 111 1/4 | 0 | |||
27350 | C%J98 | 2 | 101 3/8 | 100 | 103 | 0 | |||
27351 | C%N99 | 12 | 123 | 121 1/4 | 124 3/4 | 0 | |||
27352 | C%NA20 | 100 | 152 | 150 1/8 | 153 7/8 | 0 | |||
27353 | C%O99 | 25 | 123 1/8 | 122 1/8 | 123 7/8 | 0 | |||
27354 | CABCO%32 | 0 | 0 | ||||||
27355 | CAMW%KK12 | 0 | 0 | ||||||
27356 | CAMW%KN21 | 0 | 0 | ||||||
27357 | CAMW%LH13 | 0 | 0 | ||||||
27358 | CAMW%LJ19 | 0 | 0 | ||||||
27359 | CAMW%LK20 | 0 | 0 | ||||||
27360 | CAMW%ML13 | 0 | 0 | ||||||
27361 | CAMW%MS21 | 0 | 0 | ||||||
27362 | CAMW%WT20 | 0 | 0 | ||||||
27363 | CAST%BB19 | 0 | 0 | ||||||
27364 | CAST%BD21 | 0 | 0 | ||||||
27365 | CAST%BE22 | 0 | 0 | ||||||
27366 | CAST%BF22 | 0 | 0 | ||||||
27367 | CAST%BK19 | 0 | 0 | ||||||
27368 | CAST%BP23 | 0 | 0 | ||||||
27369 | CAST%BU18 | 0 | 0 | ||||||
27370 | CAST%BZ23 | 0 | 0 | ||||||
27371 | CAST%CB19 | 0 | 0 | ||||||
27372 | CAST%CE14 | 0 | 0 | ||||||
27373 | CAST%CF19 | 0 | 0 | ||||||
27374 | CAST%CH20 | 0 | 0 | ||||||
27375 | CAST%CJ15 | 0 | 0 | ||||||
27376 | CAST%CL23 | 0 | 0 | ||||||
27377 | CAST%CM17 | 0 | 0 | ||||||
27378 | CAST%CN15 | 0 | 0 | ||||||
27379 | CAST%CN18 | 0 | 0 | ||||||
27380 | CAST%CQ20 | 0 | 0 | ||||||
27381 | CAST%CU24 | 0 | 0 | ||||||
27382 | CAST%CX17 | 0 | 0 | ||||||
27383 | CAST%DA19 | 0 | 0 | ||||||
27384 | CAST%DF24 | 0 | 0 | ||||||
27385 | CAST%DG12 | 0 | 0 | ||||||
27386 | CAST%DK20 | 0 | 0 | ||||||
27387 | CAST%DN17 | 0 | 0 | ||||||
27388 | CAST%DP24 | 0 | 0 | ||||||
27389 | CAST%DQ14 | 0 | 0 | ||||||
27390 | CAST%ED14 | 0 | 0 | ||||||
27391 | CAST%EE19 | 0 | 0 | ||||||
27392 | CAST%EG19 | 0 | 0 | ||||||
27393 | CAST%EN25 | 0 | 0 | ||||||
27394 | CAST%ER16 | 0 | 0 | ||||||
27395 | CAST%GH15 | 0 | 0 | ||||||
27396 | CAST%GJ08 | 0 | 0 | ||||||
27397 | CAST%GL09 | 0 | 0 | ||||||
27398 | CAST%GL11 | 0 | 0 | ||||||
27399 | CAST%GM19 | 0 | 0 | ||||||
27400 | CAST%GN21 | 0 | 0 | ||||||
27401 | CAST%GR17 | 0 | 0 | ||||||
27402 | CAST%GY14 | 0 | 0 | ||||||
27403 | CAST%HG11 | 0 | 0 | ||||||
27404 | CAST%JE10 | 0 | 0 | ||||||
27405 | CAST%JH17 | 0 | 0 | ||||||
27406 | CAST%KA12 | 0 | 0 | ||||||
27407 | CAST%KW16 | 0 | 0 | ||||||
27408 | CAST%KY22 | 0 | 0 | ||||||
27409 | CAST%ND12 | 0 | 0 | ||||||
27410 | CAST%NG19 | 0 | 0 | ||||||
27411 | CAST%NZ13 | 0 | 0 | ||||||
27412 | CAST%PA19 | 0 | 0 | ||||||
27413 | CAST%RB14 | 0 | 0 | ||||||
27414 | CAST%RC21 | 0 | 0 | ||||||
27415 | CAST%RD23 | 0 | 0 | ||||||
27416 | CAST%RE10 | 0 | 0 | ||||||
27417 | CAST%SG13 | 0 | 0 | ||||||
27418 | CAST%SH18 | 0 | 0 | ||||||
27419 | CAST%SL08 | 0 | 0 | ||||||
27420 | CAST%TP15 | 0 | 0 | ||||||
27421 | CAST%TQ18 | 0 | 0 | ||||||
27422 | CAST%TT12 | 0 | 0 | ||||||
27423 | CAST%VD01 | 0 | 0 | ||||||
27424 | CAST%WS14 | 0 | 0 | ||||||
27425 | CAST%XH10 | 0 | 0 | ||||||
27426 | CAST%XJ14 | 0 | 0 | ||||||
27427 | CAST%XK19 | 0 | 0 | ||||||
27428 | CAST%ZJ10 | 0 | 0 | ||||||
27429 | CAST%ZN14 | 0 | 0 | ||||||
27430 | CAST%ZT19 | 0 | 0 | ||||||
27431 | CAT%00 | 200 | 112 1/2 | 110 5/8 | 0 | ||||
27432 | CAT%01 | 30 | 114 3/8 | 112 1/2 | 0 | ||||
27433 | CAT%06 | 10 | 117 1/2 | 118 | 119 1/4 | 0 | |||
27434 | CAT%11 | 5 | 120 3/4 | 0 | |||||
27435 | CAT%19 | 5 | 115 | 110 1/8 | 119 | 0 | |||
27436 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | ||||
27437 | CAT%23 | 20 | 107 1/4 | 106 1/2 | 0 | ||||
27438 | CAT%96 | 5 | 103 | 102 1/2 | 0 | ||||
27439 | CAT%DC07 | 11 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 95 3/4 | 97 1/8 | 11 |
27440 | CATFC%00 | 0 | 0 | ||||||
27441 | CATFC%95 | 0 | 0 | ||||||
27442 | CATFC%98 | 0 | 0 | ||||||
27443 | CATFC%D96 | 0 | 0 | ||||||
27444 | CATFC%J96 | 0 | 0 | ||||||
27445 | CATS%ZR01 | 22 | 66 | 68 7/8 | 75 | 0 | |||
27446 | CATS%ZR02 | 11 | 61 | 60 1/8 | 0 | ||||
27447 | CATS%ZR03 | 3 | 47 5/8 | 53 7/8 | 0 | ||||
27448 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | ||||
27449 | CATS%ZR96 | 6 | 92 1/2 | 94 23/32 | 0 | ||||
27450 | CATS%ZR97 | 1 | 87 1/2 | 90 1/2 | 0 | ||||
27451 | CATS%ZR98 | 3 | 83 | 81 1/8 | 0 | ||||
27452 | CATS%ZR99 | 9 | 71 1/2 | 70 | 0 | ||||
27453 | CBE%15 | 20 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 105 | 20 |
27454 | CCI%04 | 7 | 99 5/8 | 99 1/2 | 99 5/8 | 0 | |||
27455 | CCI%M98 | 0 | 0 | ||||||
27456 | CCL%03 | 49 | 94 1/2 | 99 1/2 | 0 | ||||
27457 | CCL%04 | 5 | 100 | 95 1/2 | 104 | 0 | |||
27458 | CCL%05 | 0 | 0 | ||||||
27459 | CCL%23 | 0 | 0 | ||||||
27460 | CCL%97 | 4 | 136 | 144 | 0 | ||||
27461 | CCL%98 | 1 | 98 7/8 | 97 7/8 | 100 3/4 | 0 | |||
27462 | CCP%04 | 0 | 0 | ||||||
27463 | CCT%02 | 10 | 112 1/2 | 118 | 0 | ||||
27464 | CDC%U | 0 | 18 1/4 | 19 | 0 | ||||
27465 | CDE%02 | 10 | 125 | 120 | 0 | ||||
27466 | CDE%02. | 20 | 117 1/2 | 122 | 0 | ||||
27467 | CDE%04 | 10 | 99 | 100 | 100 | 99 | 98 | 99 1/2 | 15 |
27468 | CE%03 | 30 | 104 | 103 1/2 | 0 | ||||
27469 | CE%ZR04 | 50 | 94 7/8 | 94 7/8 | 94 7/8 | 94 7/8 | 94 1/8 | 95 3/8 | 50 |
27470 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | ||||
27471 | CENCO%97 | 7 | 93 | 94 | 0 | ||||
27472 | CGP%00 | 5 | 111 1/2 | 112 1/2 | 0 | ||||
27473 | CGP%01 | 5 | 111 3/4 | 111 3/4 | 114 1/2 | 0 | |||
27474 | CGP%02 | 40 | 107 5/8 | 107 5/8 | 109 1/4 | 0 | |||
27475 | CGP%03 | 20 | 112 7/8 | 112 1/2 | 116 1/4 | 0 | |||
27476 | CGP%04 | 15 | 117 1/2 | 117 3/4 | 120 | 0 | |||
27477 | CGP%06 | 10 | 105 1/2 | 104 7/8 | 105 1/2 | 104 7/8 | 104 3/4 | 105 7/8 | 60 |
27478 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | |||
27479 | CGP%12 | 5 | 108 7/8 | 108 | 0 | ||||
27480 | CGP%35 | 0 | 0 | ||||||
27481 | CGP%99 | 10 | 104 | 104 | 108 | 0 | |||
27482 | CHF%12 | 19 | 87 | 87 | 88 1/2 | 0 | |||
27483 | CHF%A | 80 | 95 | 95 | 95 1/2 | 0 | |||
27484 | CHV%16 | 5 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 106 1/8 | 5 |
27485 | CHVCP%17 | 15 | 111 1/2 | 108 5/8 | 0 | ||||
27486 | CHW%ZR10 | 10 | 40 1/2 | 40 1/2 | 42 1/2 | 0 | |||
27487 | CI%10. | 10 | 146 | 0 | |||||
27488 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | ||||
27489 | CII%A | 10 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 86 1/4 | 87 1/2 | 10 |
27490 | CIT%08 | 50 | 92 | 91 1/2 | 0 | ||||
27491 | CIT%98 | 2 | 103 | 105 1/8 | 106 1/2 | 0 | |||
27492 | CLAR%02 | 10 | 85 5/8 | 85 3/4 | 85 3/4 | 85 1/2 | 85 1/2 | 85 5/8 | 25 |
27493 | CLK%04 | 5 | 104 | 103 1/8 | 106 | 0 | |||
27494 | CLNW%ZR13 | 1 | 29 | 28 | 32 | 0 | |||
27495 | CMB%00 | 6 | 102 1/4 | 102 1/4 | 106 | 0 | |||
27496 | CMB%09 | 20 | 99 | 95 | 100 7/8 | 0 | |||
27497 | CMB%97 | 1 | 104 1/4 | 103 | 104 1/4 | 0 | |||
27498 | CMB%A02 | 12 | 102 | 100 1/4 | 0 | ||||
27499 | CMB%A03 | 0 | 0 | ||||||
27500 | CMB%A04 | 10 | 103 1/2 | 103 | 105 1/4 | 0 | |||
27501 | CMB%A05 | 2 | 101 1/2 | 99 | 101 1/2 | 0 | |||
27502 | CMB%A08 | 5 | 100 7/8 | 99 | 102 3/4 | 0 | |||
27503 | CMB%F02 | 0 | 100 3/4 | 0 | |||||
27504 | CMB%F03 | 50 | 106 3/8 | 106 1/2 | 106 7/8 | 0 | |||
27505 | CMB%J03 | 0 | 0 | ||||||
27506 | CMB%M04 | 34 | 103 1/4 | 103 1/4 | 104 1/2 | 0 | |||
27507 | CMB%M05 | 15 | 104 | 102 1/2 | 104 7/8 | 0 | |||
27508 | CMB%N99 | 15 | 104 | 102 1/2 | 105 1/2 | 0 | |||
27509 | CMB%O08 | 1 | 97 | 94 1/4 | 98 3/4 | 0 | |||
27510 | CMB%X99 | 2 | 99 | 99 | 100 1/2 | 0 | |||
27511 | CMB%Y99 | 300 | 105 5/8 | 103 7/8 | 0 | ||||
27512 | CMCR%96 | 15 | 101 3/8 | 101 1/4 | 101 5/8 | 0 | |||
27513 | CMD%A | 20 | 108 | 108 | 0 | ||||
27514 | CMS%96 | 31 | 99 21/32 | 99 7/8 | 100 5/32 | 0 | |||
27515 | CMS%J02 | 5 | 101 1/2 | 99 3/4 | 101 3/4 | 0 | |||
27516 | CMS%M98 | 6 | 100 | 100 | 100 1/4 | 0 | |||
27517 | CMS%N01 | 6 | 100 1/4 | 101 | 101 | 100 1/4 | 100 1/4 | 101 | 12 |
27518 | CMS%O98 | 5 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 7/8 | 5 |
27519 | CNC%03 | 25 | 99 3/4 | 99 3/4 | 99 7/8 | 99 1/2 | 99 1/2 | 99 3/4 | 105 |
27520 | CNG%03 | 7 | 96 3/4 | 94 | 0 | ||||
27521 | CNG%05 | 50 | 109 | 103 1/8 | 0 | ||||
27522 | CNG%11 | 8 | 105 1/8 | 103 1/4 | 0 | ||||
27523 | CNG%13 | 16 | 98 | 98 | 0 | ||||
27524 | CNG%15 | 5 | 105 | 104 | 105 | 0 | |||
27525 | CNG%19 | 5 | 102 1/4 | 107 | 0 | ||||
27526 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | ||||
27527 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | ||||
27528 | CNG%O98 | 5 | 99 3/4 | 99 3/4 | 0 | ||||
27529 | CNN%97 | 1 | 99 | 99 | 0 | ||||
27530 | CNR%01 | 58 | 100 | 99 | 100 | 99 | 99 | 99 3/4 | 239 |
27531 | CNR%02 | 1 | 103 1/2 | 104 | 104 | 103 1/2 | 103 | 105 | 41 |
27532 | CNT%A | 1 | 117 | 108 | 0 | ||||
27533 | CON%A | 10 | 94 1/2 | 0 | |||||
27534 | COO%05 | 1 | 90 | 87 1/8 | 0 | ||||
27535 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | |||
27536 | COT%B | 4 | 107 | 100 | 108 | 0 | |||
27537 | COTY%05 | 50 | 106 1/8 | 105 1/2 | 106 1/2 | 0 | |||
27538 | COUG%AM00 | 50 | 8 | 13 | 0 | ||||
27539 | COUG%AM01 | 50 | 8 | 11 | 0 | ||||
27540 | COUG%AM02 | 50 | 8 | 8 | 0 | ||||
27541 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | ||||
27542 | COUG%AM96 | 50 | 13 | 13 | 0 | ||||
27543 | COUG%AM97 | 50 | 13 | 13 | 0 | ||||
27544 | COUG%AM98 | 50 | 10 | 25 | 0 | ||||
27545 | COUG%AM99 | 50 | 8 | 11 | 0 | ||||
27546 | COUG%AN00 | 50 | 8 | 11 | 0 | ||||
27547 | COUG%AN01 | 50 | 8 | 11 | 0 | ||||
27548 | COUG%AN02 | 50 | 8 | 10 | 0 | ||||
27549 | COUG%AN95 | 50 | 16 | 16 | 0 | ||||
27550 | COUG%AN96 | 50 | 12 | 12 | 0 | ||||
27551 | COUG%AN97 | 50 | 11 | 11 | 0 | ||||
27552 | COUG%AN98 | 50 | 10 | 10 | 0 | ||||
27553 | COUG%AN99 | 50 | 8 | 11 | 0 | ||||
27554 | COUG%AX03 | 50 | 10 | 10 | 0 | ||||
27555 | COUG%AY03 | 49 | 8 | 11 | 0 | ||||
27556 | COUG%BB04 | 50 | 5 | 5 | 0 | ||||
27557 | COUG%BM00 | 50 | 5 | 10 | 0 | ||||
27558 | COUG%BM01 | 50 | 5 | 13 | 0 | ||||
27559 | COUG%BM02 | 50 | 5 | 11 | 0 | ||||
27560 | COUG%BM03 | 50 | 5 | 12 | 0 | ||||
27561 | COUG%BM04 | 50 | 11 | 13 | 0 | ||||
27562 | COUG%BM96 | 50 | 9 | 12 | 0 | ||||
27563 | COUG%BM97 | 50 | 8 | 11 | 0 | ||||
27564 | COUG%BM98 | 50 | 6 | 12 | 0 | ||||
27565 | COUG%BM99 | 50 | 5 | 70 | 0 | ||||
27566 | COUG%BN00 | 50 | 5 | 10 | 0 | ||||
27567 | COUG%BN01 | 50 | 5 | 13 | 0 | ||||
27568 | COUG%BN02 | 50 | 5 | 50 | 0 | ||||
27569 | COUG%BN03 | 50 | 5 | 12 | 0 | ||||
27570 | COUG%BN95 | 0 | 21 | 0 | |||||
27571 | COUG%BN96 | 50 | 9 | 12 | 0 | ||||
27572 | COUG%BN97 | 50 | 8 | 10 | 0 | ||||
27573 | COUG%BN98 | 50 | 6 | 16 | 0 | ||||
27574 | COUG%BN99 | 50 | 5 | 10 | 0 | ||||
27575 | CPC%16 | 0 | 98 1/8 | 0 | |||||
27576 | CPDC%13 | 4 | 103 1/4 | 101 1/8 | 103 1/4 | 0 | |||
27577 | CPMD%12 | 2 | 102 1/2 | 102 1/4 | 102 1/2 | 102 1/4 | 100 1/4 | 102 1/2 | 10 |
27578 | CPRY% | 9 | 47 3/4 | 48 1/4 | 49 1/2 | 0 | |||
27579 | CPRY%R | 10 | 48 1/4 | 48 1/4 | 50 | 0 | |||
27580 | CPSS%06 | 0 | 100 | 0 | |||||
27581 | CPT%01 | 20 | 96 | 97 | 0 | ||||
27582 | CPU%00 | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 1/8 | 99 1/2 | 99 3/4 | 136 |
27583 | CPVA%12 | 6 | 102 1/4 | 101 1/4 | 103 | 0 | |||
27584 | CPWV%13 | 18 | 103 7/8 | 101 1/4 | 103 1/2 | 0 | |||
27585 | CQ%01 | 0 | 0 | ||||||
27586 | CQ%04 | 2 | 107 | 110 | 0 | ||||
27587 | CQB%04 | 8 | 103 1/4 | 103 3/8 | 103 3/8 | 103 1/4 | 103 1/4 | 103 3/8 | 15 |
27588 | CSE%16 | 0 | 0 | ||||||
27589 | CTC%03 | 0 | 0 | ||||||
27590 | CTGO%AC95 | 0 | 0 | ||||||
27591 | CTGO%AD96 | 0 | 0 | ||||||
27592 | CTGO%AE96 | 0 | 0 | ||||||
27593 | CTGO%AF97 | 0 | 0 | ||||||
27594 | CTGO%AG97 | 0 | 0 | ||||||
27595 | CTGO%AH98 | 0 | 0 | ||||||
27596 | CTGO%AJ98 | 0 | 0 | ||||||
27597 | CTGO%AK99 | 0 | 0 | ||||||
27598 | CTGO%AL99 | 0 | 0 | ||||||
27599 | CTGO%AM00 | 0 | 0 | ||||||
27600 | CTGO%AN00 | 0 | 0 | ||||||
27601 | CTGO%AP97 | 0 | 0 | ||||||
27602 | CTGO%HQ12 | 25 | 97 1/2 | 0 | |||||
27603 | CTGO%KW12 | 0 | 0 | ||||||
27604 | CUBA%77 | 5 | 54 | 0 | |||||
27605 | CVX%05 | 1 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 101 1/2 | 1 |
27606 | CVX%09 | 5 | 102 3/4 | 102 5/8 | 102 7/8 | 0 | |||
27607 | CVX%11 | 45 | 96 1/2 | 96 3/8 | 96 1/2 | 96 1/4 | 96 3/8 | 96 5/8 | 112 |
27608 | CVX%12 | 44 | 95 1/4 | 95 1/8 | 95 1/4 | 95 1/8 | 95 1/8 | 95 1/4 | 65 |
27609 | CWE%01 | 1 | 80 | 82 7/8 | 0 | ||||
27610 | CWE%01. | 0 | 82 5/8 | 0 | |||||
27611 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | ||||
27612 | CWE%F03 | 20 | 101 | 101 | 101 | 101 | 101 | 101 1/2 | 20 |
27613 | CWE%J03 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/8 | 101 1/2 | 10 |
27614 | CWE%J07 | 25 | 102 | 101 3/4 | 102 1/2 | 0 | |||
27615 | CWE%O03 | 20 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 3/8 | 40 |
27616 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | |||
27617 | CWE%X99 | 1 | 87 7/8 | 87 7/8 | 0 | ||||
27618 | CWE%X99. | 1 | 82 | 87 7/8 | 0 | ||||
27619 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | ||||
27620 | CWE%Y99. | 0 | 88 3/8 | 0 | |||||
27621 | CYR%11 | 4 | 79 3/4 | 80 | 80 1/2 | 0 | |||
27622 | CZK%60 | 1 | 126 | 0 | |||||
27623 | DCO%A | 1 | 106 1/2 | 107 | 109 | 0 | |||
27624 | DD%DC01 | 8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 1/4 | 99 3/8 | 99 1/2 | 266 |
27625 | DDL%01 | 0 | 0 | ||||||
27626 | DDL%08 | 5 | 82 | 75 | 0 | ||||
27627 | DDR%99 | 1 | 101 | 99 | 100 | 0 | |||
27628 | DE%19 | 50 | 112 1/2 | 111 3/8 | 0 | ||||
27629 | DE%22 | 5 | 116 | 114 3/8 | 117 7/8 | 0 | |||
27630 | DE%X96 | 4 | 100 7/8 | 100 3/16 | 0 | ||||
27631 | DE%Y96 | 5 | 101 3/4 | 101 1/32 | 101 11/16 | 0 | |||
27632 | DECR%19 | 23 | 100 1/8 | 109 3/8 | 0 | ||||
27633 | DECR%97 | 6 | 101 1/2 | 101 1/4 | 0 | ||||
27634 | DECR%N98 | 7 | 102 1/8 | 104 3/4 | 0 | ||||
27635 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | |||
27636 | DEW%97. | 5 | 99 5/8 | 99 3/4 | 0 | ||||
27637 | DGN%01 | 10 | 97 1/2 | 98 | 98 | 97 1/2 | 97 1/2 | 98 | 20 |
27638 | DGN%02 | 15 | 96 1/2 | 95 5/8 | 98 3/8 | 0 | |||
27639 | DIN%04 | 75 | 40 | 39 | 40 1/2 | 0 | |||
27640 | DOL%00 | 5 | 100 3/4 | 100 3/8 | 102 5/8 | 0 | |||
27641 | DOL%03 | 10 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 100 5/8 | 102 | 10 |
27642 | DOL%13 | 1 | 105 1/8 | 102 3/4 | 107 | 0 | |||
27643 | DOW%13 | 1 | 91 1/4 | 92 1/2 | 95 1/2 | 0 | |||
27644 | DPL%03 | 20 | 101 1/2 | 101 1/2 | 103 1/4 | 0 | |||
27645 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | |||
27646 | DPT%06 | 1 | 43 | 43 | 43 | 43 | 43 | 43 1/2 | 1 |
27647 | DPT%06. | 7 | 44 | 43 | 44 3/4 | 0 | |||
27648 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | |||
27649 | DQU%M10. | 3 | 70 | 73 | 0 | ||||
27650 | DRS%C | 2 | 98 1/2 | 98 1/4 | 0 | ||||
27651 | DSTC%08 | 9 | 99 5/8 | 99 1/4 | 102 1/4 | 0 | |||
27652 | DTE%R96 | 2 | 99 3/4 | 99 3/4 | 100 1/8 | 0 | |||
27653 | DTE%S98 | 5 | 99 3/4 | 99 3/4 | 0 | ||||
27654 | DUK%01 | 50 | 99 3/4 | 98 7/8 | 0 | ||||
27655 | DUK%05 | 7 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 | 102 1/2 | 7 |
27656 | DUK%08 | 10 | 99 | 98 1/2 | 99 3/8 | 0 | |||
27657 | DUK%22 | 25 | 107 | 101 5/8 | 107 1/2 | 0 | |||
27658 | DUK%24 | 25 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 104 3/4 | 25 | |
27659 | DUK%33 | 10 | 100 1/2 | 98 | 0 | ||||
27660 | DUK%97 | 7 | 99 1/8 | 99 | 0 | ||||
27661 | DUK%99 | 9 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 108 | 19 |
27662 | DUK%A25 | 12 | 97 | 97 | 97 | 97 | 96 3/4 | 97 1/2 | 12 |
27663 | DUK%B00 | 2 | 102 | 102 5/8 | 0 | ||||
27664 | DUK%B03 | 5 | 102 3/4 | 102 3/8 | 0 | ||||
27665 | DUK%B04 | 2 | 99 3/8 | 98 1/4 | 101 | 0 | |||
27666 | DUK%B21 | 8 | 102 7/8 | 102 7/8 | 104 3/4 | 0 | |||
27667 | DUK%B23 | 5 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 95 1/8 | 98 1/4 | 5 |
27668 | DUK%B25 | 5 | 103 1/2 | 102 3/4 | 0 | ||||
27669 | DUK%C03 | 10 | 98 3/4 | 97 3/8 | 99 1/8 | 0 | |||
27670 | DUK%J00 | 5 | 103 3/8 | 103 5/8 | 104 1/8 | 0 | |||
27671 | DUK%M04 | 20 | 102 5/8 | 102 3/8 | 104 | 0 | |||
27672 | DUK%M21 | 2 | 103 1/2 | 103 1/2 | 105 1/4 | 0 | |||
27673 | DUK%M23 | 5 | 101 | 100 1/8 | 0 | ||||
27674 | EBP%06 | 2 | 99 3/8 | 99 | 0 | ||||
27675 | ECK%04 | 25 | 106 7/8 | 107 3/8 | 107 3/8 | 106 7/8 | 107 | 107 3/8 | 28 |
27676 | EFS%03 | 0 | 0 | ||||||
27677 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | |||
27678 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | ||||
27679 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | ||||
27680 | EGTR%A96 | 50 | 22 | 22 | 0 | ||||
27681 | EGTR%A97 | 50 | 19 | 19 | 0 | ||||
27682 | EGTR%A98 | 50 | 16 | 16 | 0 | ||||
27683 | EGTR%A99 | 50 | 14 | 14 | 0 | ||||
27684 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | ||||
27685 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | ||||
27686 | EGTR%F96 | 50 | 24 | 24 | 0 | ||||
27687 | EGTR%F97 | 50 | 21 | 21 | 0 | ||||
27688 | EGTR%F98 | 50 | 18 | 18 | 0 | ||||
27689 | EGTR%F99 | 50 | 15 | 15 | 0 | ||||
27690 | EGTR%X02 | 50 | 10 | 10 | 0 | ||||
27691 | EGTR%Y02 | 50 | 10 | 10 | 0 | ||||
27692 | EIB%01 | 50 | 98 1/2 | 100 | 0 | ||||
27693 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 0 | ||||
27694 | EIB%X00 | 10 | 115 1/4 | 112 1/8 | 0 | ||||
27695 | ELG%12 | 20 | 106 5/8 | 104 3/4 | 108 1/2 | 0 | |||
27696 | ELG%99 | 4 | 109 | 109 | 0 | ||||
27697 | ELN%ZR12 | 1 | 54 | 54 | 56 | 0 | |||
27698 | EMC%01 | 1 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 103 | 105 | 1 |
27699 | ENQ%04 | 37 | 100 | 101 1/2 | 105 1/2 | 0 | |||
27700 | ENQ%U97 | 6 | 78 | 79 | 0 | ||||
27701 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | ||||
27702 | EQ%24 | 25 | 111 1/2 | 111 | 0 | ||||
27703 | EQT%99 | 12 | 100 5/8 | 101 | 104 3/4 | 0 | |||
27704 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | ||||
27705 | ETH%01 | 35 | 103 3/8 | 102 1/4 | 103 3/8 | 102 1/4 | 103 1/4 | 103 1/2 | 45 |
27706 | ETN%DC11 | 40 | 99 5/8 | 98 1/2 | 100 | 0 | |||
27707 | FA%01 | 3 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 99 1/2 | 100 3/8 | 3 |
27708 | FA%06 | 10 | 99 1/2 | 99 1/2 | 100 | 99 1/2 | 98 1/2 | 99 1/2 | 18 |
27709 | FA%07 | 5 | 98 1/2 | 99 | 99 | 98 1/2 | 98 3/8 | 98 3/4 | 28 |
27710 | FA%96 | 10 | 99 1/2 | 99 1/2 | 101 | 0 | |||
27711 | FADR%96 | 0 | 0 | ||||||
27712 | FADR%97 | 0 | 0 | ||||||
27713 | FCA%02 | 9 | 86 | 86 | 0 | ||||
27714 | FCC%A | 0 | 100 | 0 | |||||
27715 | FCN%02 | 0 | 105 1/2 | 104 | 109 3/4 | 0 | |||
27716 | FCN%04 | 5 | 104 1/8 | 103 3/8 | 107 | 0 | |||
27717 | FCN%98 | 0 | 104 | 102 1/8 | 0 | ||||
27718 | FD%01 | 10 | 109 7/8 | 108 1/2 | 111 3/4 | 0 | |||
27719 | FD%02 | 33 | 101 | 101 | 101 | 101 | 100 1/2 | 101 1/2 | 100 |
27720 | FD%03 | 15 | 102 | 101 1/4 | 0 | ||||
27721 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | ||||
27722 | FDC%03 | 15 | 103 | 99 | 104 1/4 | 0 | |||
27723 | FEN%98 | 2 | 97 | 98 | 0 | ||||
27724 | FFM%99 | 3 | 157 1/4 | 160 | 0 | ||||
27725 | FINL%96 | 25 | 102 | 100 | 0 | ||||
27726 | FKYN%97 | 0 | 92 | 0 | |||||
27727 | FLA%01 | 1 | 91 | 91 | 0 | ||||
27728 | FLD%12 | 10 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 69 | 70 1/2 | 10 |
27729 | FLM%16 | 10 | 100 5/8 | 99 1/4 | 102 5/8 | 0 | |||
27730 | FLSC%02 | 2 | 84 5/8 | 84 7/8 | 85 | 84 1/2 | 84 1/4 | 84 5/8 | 69 |
27731 | FMCR%08 | 10 | 99 | 98 3/8 | 100 5/8 | 0 | |||
27732 | FMO%98 | 42 | 100 | 99 5/8 | 101 7/8 | 0 | |||
27733 | FMT%ZR13 | 33 | 47 | 47 | 0 | ||||
27734 | FN%06 | 1 | 80 1/2 | 80 1/2 | 88 | 0 | |||
27735 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | ||||
27736 | FN%97 | 2 | 97 1/8 | 97 3/8 | 98 1/2 | 0 | |||
27737 | FN%97. | 1 | 96 | 97 | 0 | ||||
27738 | FNB%98 | 25 | 104 | 102 3/8 | 0 | ||||
27739 | FNF%ZR09 | 20 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 45 | 20 |
27740 | FNM%96 | 0 | 0 | ||||||
27741 | FNM%ZR14 | 100 | 29 3/4 | 28 1/2 | 30 3/8 | 0 | |||
27742 | FNM%ZR19 | 40 | 20 1/2 | 19 1/2 | 21 3/8 | 0 | |||
27743 | FNVA%02 | 0 | 98 1/4 | 113 3/8 | 0 | ||||
27744 | FPO%A | 14 | 88 | 115 | 0 | ||||
27745 | FRC%02 | 10 | 105 | 105 | 108 | 0 | |||
27746 | FRC%08 | 2 | 93 | 93 | 93 | 93 | 93 | 94 | 2 |
27747 | FRC%09 | 20 | 84 3/4 | 82 7/8 | 90 | 0 | |||
27748 | FRE%A13 | 0 | 100 | 0 | |||||
27749 | FRE%A95 | 0 | 0 | ||||||
27750 | FRE%B13 | 0 | 100 | 0 | |||||
27751 | FRE%B96 | 0 | 0 | ||||||
27752 | FRE%NAC09 | 0 | 0 | ||||||
27753 | FRE%NAD14 | 0 | 0 | ||||||
27754 | FRE%ZR19 | 5 | 17 3/8 | 19 1/4 | 21 | 0 | |||
27755 | FRP%04 | 50 | 102 | 101 5/8 | 0 | ||||
27756 | FSCO%99 | 15 | 98 3/4 | 99 1/8 | 0 | ||||
27757 | FSR%96 | 5 | 101 1/2 | 99 | 0 | ||||
27758 | FTL%G | 5 | 93 1/2 | 94 1/8 | 94 1/8 | 93 1/2 | 93 1/2 | 94 1/4 | 10 |
27759 | FTX%M01 | 1 | 104 1/2 | 103 1/2 | 0 | ||||
27760 | FUR%03 | 3 | 102 | 102 | 0 | ||||
27761 | GC%03 | 10 | 87 1/2 | 87 1/2 | 88 | 0 | |||
27762 | GC%05 | 25 | 102 1/2 | 101 | 102 1/2 | 0 | |||
27763 | GCI%00 | 25 | 99 3/4 | 99 | 101 | 0 | |||
27764 | GCI%98 | 10 | 99 3/8 | 98 7/8 | 99 3/8 | 0 | |||
27765 | GCO%03 | 15 | 89 1/2 | 88 1/2 | 90 5/8 | 0 | |||
27766 | GD%18 | 35 | 110 3/4 | 109 | 0 | ||||
27767 | GDH%A | 21 | 91 5/8 | 92 1/2 | 92 1/2 | 91 5/8 | 91 5/8 | 92 1/2 | 42 |
27768 | GDH%B | 10 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 92 1/2 | 92 3/4 | 10 |
27769 | GECR%06 | 15 | 112 1/2 | 112 1/8 | 0 | ||||
27770 | GECR%35 | 0 | 0 | ||||||
27771 | GEN%11 | 5 | 93 | 93 | 93 | 93 | 91 | 93 | 50 |
27772 | GFD%12 | 15 | 93 | 93 | 93 | 93 | 93 | 94 1/4 | 15 |
27773 | GFO%56 | 8 | 59 | 60 1/8 | 0 | ||||
27774 | GFO%56. | 0 | 58 | 0 | |||||
27775 | GGE%I | 11 | 93 | 93 | 97 | 0 | |||
27776 | GGE%J | 5 | 95 1/2 | 95 | 98 | 0 | |||
27777 | GGE%M | 25 | 92 | 91 | 92 1/2 | 0 | |||
27778 | GH%X02 | 100 | 80 1/8 | 80 | 81 | 0 | |||
27779 | GH%Y02 | 20 | 95 1/4 | 95 1/2 | 96 1/4 | 0 | |||
27780 | GHV%03 | 108 | 140 | 162 | 170 | 0 | |||
27781 | GHV%05 | 115 | 105 1/4 | 105 1/2 | 0 | ||||
27782 | GIC%00 | 5 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 105 1/2 | 107 1/2 | 5 |
27783 | GLF%O | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 1/2 | 101 1/2 | 10 |
27784 | GLW%98 | 1 | 102 | 102 | 102 | 102 | 101 | 102 | 1 |
27785 | GMA%16 | 7 | 103 1/4 | 103 1/8 | 103 1/2 | 0 | |||
27786 | GMA%DC11 | 5 | 90 3/4 | 90 3/8 | 90 3/4 | 90 3/8 | 90 1/2 | 90 3/4 | 55 |
27787 | GMA%Y97 | 5 | 103 3/8 | 103 3/8 | 104 1/2 | 0 | |||
27788 | GMA%ZR12 | 3 | 318 | 320 | 320 | 318 | 317 1/4 | 319 7/8 | 28 |
27789 | GMA%ZR15 | 7 | 264 7/8 | 265 1/4 | 265 1/4 | 263 1/4 | 263 5/8 | 264 7/8 | 36 |
27790 | GN%00 | 10 | 85 1/8 | 87 | 0 | ||||
27791 | GN%00. | 6 | 83 1/8 | 84 1/8 | 0 | ||||
27792 | GN%10 | 30 | 58 | 57 | 0 | ||||
27793 | GN%10. | 1 | 57 1/8 | 56 1/4 | 0 | ||||
27794 | GND%03 | 8 | 103 | 104 1/4 | 0 | ||||
27795 | GNSFC%B03 | 25 | 106 1/2 | 0 | |||||
27796 | GNT%02 | 2 | 115 | 113 1/2 | 120 1/2 | 0 | |||
27797 | GOG%04 | 3 | 95 1/2 | 95 | 96 1/2 | 0 | |||
27798 | GPAG%98 | 60 | 95 1/4 | 95 1/8 | 95 1/4 | 95 1/8 | 95 1/8 | 95 1/4 | 124 |
27799 | GPE%99 | 15 | 100 1/8 | 99 1/2 | 100 5/8 | 0 | |||
27800 | GPE%S02 | 5 | 99 3/4 | 102 | 105 | 0 | |||
27801 | GPH%04 | 11 | 62 1/4 | 63 1/4 | 67 | 0 | |||
27802 | GR%97 | 10 | 100 1/8 | 100 1/8 | 103 | 0 | |||
27803 | GRA%02 | 25 | 106 | 98 3/8 | 0 | ||||
27804 | GSN%A | 0 | 99 | 101 | 0 | ||||
27805 | GSW%A | 5 | 101 | 100 | 0 | ||||
27806 | GSX%02 | 7 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 3/4 | 7 |
27807 | GY%02 | 10 | 102 | 102 | 105 | 0 | |||
27808 | HCH%A | 19 | 94 | 94 | 94 | 94 | 94 | 98 | 19 |
27809 | HDS%03 | 10 | 92 | 92 | 92 | 92 | 91 1/4 | 92 | 10 |
27810 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | |||
27811 | HERTZ%00 | 5 | 100 | 99 1/8 | 101 3/4 | 0 | |||
27812 | HERTZ%03 | 5 | 100 | 99 1/8 | 103 1/2 | 0 | |||
27813 | HET%02 | 5 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 109 | 25 |
27814 | HFC%00 | 3 | 105 | 106 7/8 | 0 | ||||
27815 | HFC%01 | 5 | 108 3/4 | 108 1/4 | 117 1/2 | 0 | |||
27816 | HFS%98 | 0 | 0 | ||||||
27817 | HFS%99 | 9 | 197 | 195 | 0 | ||||
27818 | HGC%A | 26 | 107 | 106 1/2 | 108 3/8 | 0 | |||
27819 | HIG%02 | 0 | 0 | ||||||
27820 | HIG%15 | 0 | 0 | ||||||
27821 | HMN%99 | 50 | 102 1/2 | 103 | 104 1/8 | 0 | |||
27822 | HPC%99 | 15 | 494 | 0 | |||||
27823 | HRC%A01 | 25 | 159 | 158 | 0 | ||||
27824 | HRC%O01 | 20 | 106 | 106 | 106 | 106 | 107 | 20 | |
27825 | HRP%A99 | 0 | 0 | ||||||
27826 | HRP%B99 | 0 | 0 | ||||||
27827 | HRS%01 | 90 | 100 1/8 | 95 | 101 | 0 | |||
27828 | HVR%99 | 5 | 99 3/4 | 93 3/4 | 0 | ||||
27829 | HVR%99. | 1 | 96 | 96 1/8 | 0 | ||||
27830 | HWG%00 | 2 | 74 | 74 1/2 | 75 1/4 | 0 | |||
27831 | HWG%NA09 | 1 | 44 | 44 | 45 3/8 | 0 | |||
27832 | HWG%NAB09 | 4 | 41 | 41 | 41 | 41 | 38 1/8 | 41 | 4 |
27833 | HWG%NAC09 | 1 | 39 | 37 1/8 | 45 | 0 | |||
27834 | IAB%08 | 50 | 145 1/2 | 144 | 0 | ||||
27835 | IAB%11 | 8 | 110 | 0 | |||||
27836 | IAB%96 | 50 | 102 | 100 1/8 | 0 | ||||
27837 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | ||||
27838 | IAD%07 | 10 | 96 | 94 | 0 | ||||
27839 | IB%03 | 0 | 78 1/8 | 0 | |||||
27840 | IB%05 | 0 | 0 | ||||||
27841 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | ||||
27842 | IB%26 | 14 | 106 1/2 | 0 | |||||
27843 | IB%96 | 0 | 99 | 0 | |||||
27844 | IB%DM02 | 0 | 0 | ||||||
27845 | IB%DM03 | 0 | 0 | ||||||
27846 | IB%DM05 | 0 | 0 | ||||||
27847 | IB%DM99 | 0 | 0 | ||||||
27848 | IB%J02 | 0 | 90 | 0 | |||||
27849 | IB%J97 | 0 | 95 | 0 | |||||
27850 | IB%JY00 | 0 | 0 | ||||||
27851 | IB%JY04 | 0 | 0 | ||||||
27852 | IB%LD23 | 0 | 0 | ||||||
27853 | IB%LK96 | 0 | 0 | ||||||
27854 | IB%LL96 | 0 | 0 | ||||||
27855 | IB%LM97 | 0 | 0 | ||||||
27856 | IB%LN97 | 0 | 0 | ||||||
27857 | IB%LP98 | 0 | 0 | ||||||
27858 | IB%LQ98 | 0 | 0 | ||||||
27859 | IB%LR99 | 0 | 0 | ||||||
27860 | IB%LS99 | 0 | 0 | ||||||
27861 | IB%LT00 | 0 | 0 | ||||||
27862 | IB%LU00 | 0 | 0 | ||||||
27863 | IB%LV01 | 0 | 0 | ||||||
27864 | IB%LW01 | 0 | 0 | ||||||
27865 | IB%LX02 | 0 | 0 | ||||||
27866 | IB%LY02 | 0 | 0 | ||||||
27867 | IB%LZ03 | 0 | 0 | ||||||
27868 | IB%M01 | 60 | 101 3/4 | 0 | |||||
27869 | IB%MA03 | 0 | 0 | ||||||
27870 | IB%MB04 | 0 | 0 | ||||||
27871 | IB%MC04 | 0 | 0 | ||||||
27872 | IB%MD05 | 0 | 0 | ||||||
27873 | IB%ME05 | 0 | 0 | ||||||
27874 | IB%MF06 | 0 | 0 | ||||||
27875 | IB%MG06 | 0 | 0 | ||||||
27876 | IB%MH07 | 0 | 0 | ||||||
27877 | IB%MJ07 | 0 | 0 | ||||||
27878 | IB%MK08 | 0 | 0 | ||||||
27879 | IB%ML08 | 0 | 0 | ||||||
27880 | IB%MM09 | 0 | 0 | ||||||
27881 | IB%MN09 | 0 | 0 | ||||||
27882 | IB%MP10 | 0 | 0 | ||||||
27883 | IB%MQ10 | 0 | 0 | ||||||
27884 | IB%MR11 | 0 | 0 | ||||||
27885 | IB%MS11 | 0 | 0 | ||||||
27886 | IB%MT12 | 0 | 0 | ||||||
27887 | IB%MU12 | 0 | 0 | ||||||
27888 | IB%MV13 | 0 | 0 | ||||||
27889 | IB%MW13 | 0 | 0 | ||||||
27890 | IB%MX14 | 0 | 0 | ||||||
27891 | IB%MY14 | 0 | 0 | ||||||
27892 | IB%MZ15 | 0 | 0 | ||||||
27893 | IB%NA15 | 0 | 0 | ||||||
27894 | IB%NB16 | 0 | 0 | ||||||
27895 | IB%NC16 | 0 | 0 | ||||||
27896 | IB%ND17 | 0 | 0 | ||||||
27897 | IB%NE17 | 0 | 0 | ||||||
27898 | IB%NF18 | 0 | 0 | ||||||
27899 | IB%NG18 | 0 | 0 | ||||||
27900 | IB%NH19 | 0 | 0 | ||||||
27901 | IB%NJ19 | 0 | 0 | ||||||
27902 | IB%NK20 | 0 | 0 | ||||||
27903 | IB%NL20 | 0 | 0 | ||||||
27904 | IB%NM21 | 0 | 0 | ||||||
27905 | IB%NN21 | 0 | 0 | ||||||
27906 | IB%NP22 | 0 | 0 | ||||||
27907 | IB%NQ22 | 0 | 0 | ||||||
27908 | IB%NR23 | 0 | 0 | ||||||
27909 | IB%NS23 | 0 | 0 | ||||||
27910 | IB%O02 | 100 | 130 | 0 | |||||
27911 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | ||||
27912 | IB%O99 | 15 | 100 | 0 | |||||
27913 | IB%S16 | 10 | 110 | 108 1/16 | 0 | ||||
27914 | IB%S99 | 0 | 0 | ||||||
27915 | IB%X97 | 15 | 98 | 99 | 0 | ||||
27916 | IB%Y97 | 0 | 102 1/4 | 0 | |||||
27917 | IB%ZRA00 | 10 | 80 | 80 | 80 | 80 | 75 1/32 | 10 | |
27918 | IB%ZRA01 | 5 | 65 | 63 1/2 | 0 | ||||
27919 | IB%ZRA02 | 1 | 63 1/2 | 65 17/32 | 0 | ||||
27920 | IB%ZRA03 | 1 | 60 1/4 | 60 | 63 | 0 | |||
27921 | IB%ZRA04 | 2 | 56 1/8 | 57 1/8 | 60 | 0 | |||
27922 | IB%ZRA05 | 5 | 53 1/8 | 52 5/8 | 55 | 0 | |||
27923 | IB%ZRA06 | 4 | 36 31/32 | 51 | 0 | ||||
27924 | IB%ZRA07 | 26 | 47 | 46 3/8 | 0 | ||||
27925 | IB%ZRA08 | 5 | 43 1/4 | 42 5/8 | 0 | ||||
27926 | IB%ZRA09 | 2 | 40 | 40 | 42 5/8 | 0 | |||
27927 | IB%ZRA10 | 9 | 38 | 36 5/8 | 0 | ||||
27928 | IB%ZRA11 | 11 | 35 | 34 1/32 | 0 | ||||
27929 | IB%ZRA12 | 16 | 28 | 29 1/4 | 0 | ||||
27930 | IB%ZRA13 | 4 | 29 1/32 | 27 1/8 | 0 | ||||
27931 | IB%ZRA14 | 11 | 21 1/2 | 26 5/8 | 0 | ||||
27932 | IB%ZRA96 | 2 | 95 | 96 1/8 | 98 | 0 | |||
27933 | IB%ZRA97 | 6 | 90 1/32 | 90 1/32 | 0 | ||||
27934 | IB%ZRA98 | 9 | 76 1/4 | 85 25/32 | 0 | ||||
27935 | IB%ZRA99 | 1 | 81 | 79 13/32 | 0 | ||||
27936 | IB%ZRF00 | 14 | 75 3/4 | 76 11/16 | 0 | ||||
27937 | IB%ZRF01 | 10 | 73 3/4 | 72 7/16 | 0 | ||||
27938 | IB%ZRF02 | 25 | 68 3/4 | 68 1/4 | 0 | ||||
27939 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | ||||
27940 | IB%ZRF04 | 8 | 59 3/8 | 58 15/16 | 0 | ||||
27941 | IB%ZRF05 | 52 | 55 11/16 | 55 13/32 | 57 1/2 | 0 | |||
27942 | IB%ZRF06 | 1 | 37 1/2 | 37 1/4 | 0 | ||||
27943 | IB%ZRF07 | 5 | 46 | 45 17/32 | 0 | ||||
27944 | IB%ZRF08 | 1 | 45 1/32 | 45 3/32 | 0 | ||||
27945 | IB%ZRF09 | 10 | 32 1/2 | 33 1/4 | 0 | ||||
27946 | IB%ZRF10 | 3 | 39 | 38 3/4 | 0 | ||||
27947 | IB%ZRF11 | 10 | 36 | 34 1/8 | 0 | ||||
27948 | IB%ZRF12 | 1 | 29 7/8 | 28 | 0 | ||||
27949 | IB%ZRF13 | 9 | 21 1/4 | 21 1/8 | 0 | ||||
27950 | IB%ZRF14 | 38 | 25 | 27 1/4 | 0 | ||||
27951 | IB%ZRF15 | 45 | 26 11/16 | 26 29/32 | 0 | ||||
27952 | IB%ZRF96 | 14 | 91 11/32 | 99 | 0 | ||||
27953 | IB%ZRF97 | 2 | 94 1/8 | 92 15/16 | 0 | ||||
27954 | IB%ZRF98 | 256 | 87 31/32 | 86 5/16 | 88 | 0 | |||
27955 | IB%ZRF99 | 7 | 71 | 70 | 0 | ||||
27956 | IB%ZRX02 | 4 | 68 | 67 1/8 | 0 | ||||
27957 | IB%ZRX03 | 11 | 62 13/32 | 62 1/4 | 0 | ||||
27958 | IB%ZRX04 | 25 | 57 21/32 | 56 | 0 | ||||
27959 | IB%ZRX05 | 15 | 55 3/4 | 55 | 59 | 0 | |||
27960 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | ||||
27961 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 0 | ||||
27962 | IB%ZRX08 | 10 | 45 9/32 | 44 1/8 | 47 | 0 | |||
27963 | IB%ZRX09 | 10 | 41 1/2 | 41 | 0 | ||||
27964 | IB%ZRX10 | 15 | 40 3/8 | 38 1/2 | 40 3/8 | 0 | |||
27965 | IB%ZRX11 | 2 | 35 1/2 | 35 5/32 | 39 | 0 | |||
27966 | IB%ZRX12 | 7 | 33 5/32 | 32 21/32 | 0 | ||||
27967 | IB%ZRX13 | 13 | 27 9/32 | 30 1/32 | 0 | ||||
27968 | IB%ZRX14 | 25 | 24 | 25 13/32 | 0 | ||||
27969 | IB%ZRX15 | 50 | 25 5/8 | 25 | 0 | ||||
27970 | IB%ZRX16 | 4 | 26 1/4 | 24 17/32 | 27 | 0 | |||
27971 | IBM%00 | 25 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 | 102 1/4 | 56 |
27972 | IBM%02 | 10 | 106 1/4 | 107 | 107 | 106 1/4 | 106 3/8 | 106 1/2 | 131 |
27973 | IBM%13 | 9 | 107 3/8 | 107 1/2 | 107 1/2 | 107 3/8 | 107 | 107 3/8 | 70 |
27974 | IBM%19 | 34 | 117 1/2 | 117 3/4 | 117 3/4 | 117 1/4 | 117 3/8 | 117 3/4 | 305 |
27975 | IBM%25 | 5 | 103 | 102 | 104 1/4 | 0 | |||
27976 | IBM%45 | 0 | 90 | 0 | |||||
27977 | IBM%97 | 10 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 1/2 | 60 |
27978 | IBMCR%98 | 0 | 0 | ||||||
27979 | IBT%06 | 5 | 102 | 102 | 102 | 102 | 101 7/8 | 102 7/8 | 5 |
27980 | ICA%04 | 1 | 57 | 57 | 57 | 57 | 57 3/4 | 58 1/2 | 1 |
27981 | ICN%98 | 25 | 101 1/4 | 0 | |||||
27982 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | |||
27983 | ICN%99 | 17 | 107 | 107 | 107 | 105 3/4 | 105 1/2 | 107 1/2 | 23 |
27984 | IGL%01 | 6 | 123 | 123 | 123 | 122 | 122 1/8 | 123 | 17 |
27985 | IHS%01 | 10 | 107 | 107 | 0 | ||||
27986 | IHS%02 | 0 | 0 | ||||||
27987 | IHS%03 | 20 | 103 | 98 | 0 | ||||
27988 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | |||
27989 | IIN%03 | 0 | 106 | 113 | 0 | ||||
27990 | IJL%11 | 20 | 90 | 90 1/2 | 92 | 0 | |||
27991 | INF%02 | 15 | 107 | 0 | |||||
27992 | IP%DC12 | 5 | 80 1/2 | 80 1/2 | 80 1/2 | 80 1/2 | 80 1/2 | 81 | 10 |
27993 | IPC%03 | 0 | 97 1/8 | 0 | |||||
27994 | IPC%04 | 0 | 105 1/8 | 0 | |||||
27995 | IPC%05 | 0 | 96 1/2 | 0 | |||||
27996 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | |||
27997 | IPC%23 | 10 | 104 5/8 | 102 1/4 | 103 1/8 | 0 | |||
27998 | IPC%25 | 11 | 100 1/2 | 99 | 0 | ||||
27999 | IPC%99 | 0 | 99 5/8 | 0 | |||||
28000 | IPC%A00 | 15 | 97 | 96 1/8 | 0 | ||||
28001 | IPC%M00 | 0 | 97 5/8 | 0 | |||||
28002 | IRT%03 | 10 | 95 | 95 | 97 | 0 | |||
28003 | ISH%03 | 20 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 | 100 3/8 | 30 |
28004 | ITG%00 | 0 | 88 3/8 | 0 | |||||
28005 | ITG%02 | 10 | 109 | 108 3/4 | 0 | ||||
28006 | ITT%00 | 0 | 98 | 0 | |||||
28007 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | |||
28008 | ITT%05 | 0 | 0 | ||||||
28009 | ITT%15 | 0 | 0 | ||||||
28010 | ITT%25 | 0 | 0 | ||||||
28011 | ITTD%00 | 0 | 0 | ||||||
28012 | ITTD%05 | 0 | 0 | ||||||
28013 | ITTD%15 | 0 | 0 | ||||||
28014 | ITTD%25 | 0 | 0 | ||||||
28015 | ITTRA%02 | 0 | 0 | ||||||
28016 | ITX%96 | 1 | 100 | 0 | |||||
28017 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | |||
28018 | IVAC%05 | 10 | 99 1/2 | 99 | 100 | 0 | |||
28019 | JPSA%01 | 10 | 101 | 101 | 101 | 101 | 98 | 102 1/2 | 10 |
28020 | JUGO%57 | 0 | 0 | ||||||
28021 | JXBK%97 | 15 | 105 | 98 | 0 | ||||
28022 | JYP%03 | 6 | 97 1/4 | 97 1/4 | 100 | 0 | |||
28023 | JYP%04 | 25 | 102 3/8 | 101 | 103 3/8 | 0 | |||
28024 | JYP%23 | 10 | 99 7/8 | 96 | 102 | 0 | |||
28025 | JYP%25 | 20 | 93 | 90 1/8 | 93 | 0 | |||
28026 | KBH%03 | 12 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 7/8 | 101 3/4 | 62 |
28027 | KBH%99 | 5 | 103 1/2 | 102 | 104 | 0 | |||
28028 | KFWFC%98 | 20 | 107 | 0 | |||||
28029 | KIN%97 | 10 | 100 | 98 5/8 | 0 | ||||
28030 | KLY%A | 5 | 53 | 53 | 53 | 53 | 52 | 54 | 5 |
28031 | KMG%06 | 2 | 102 3/8 | 102 3/8 | 0 | ||||
28032 | KOL%09 | 22 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 | 22 |
28033 | KOPP%04 | 25 | 96 1/2 | 96 3/4 | 0 | ||||
28034 | KR%A99 | 44 | 101 3/4 | 102 | 102 | 101 5/8 | 101 5/8 | 102 | 218 |
28035 | KRB%99 | 0 | 84 | 0 | |||||
28036 | KSF%05 | 0 | 0 | ||||||
28037 | KT%33 | 20 | 61 1/2 | 62 1/4 | 63 3/4 | 0 | |||
28038 | KT%33. | 10 | 62 | 62 | 0 | ||||
28039 | LAF%13 | 5 | 104 | 104 | 104 | 104 | 103 | 104 | 5 |
28040 | LCE%03 | 5 | 102 1/2 | 101 5/8 | 102 1/2 | 0 | |||
28041 | LD%04 | 0 | 80 | 0 | |||||
28042 | LEH%02 | 10 | 109 1/4 | 109 1/4 | 111 1/8 | 0 | |||
28043 | LEH%A96 | 16 | 100 3/4 | 100 3/4 | 101 5/8 | 0 | |||
28044 | LEH%S96 | 0 | 0 | ||||||
28045 | LIGI%05 | 0 | 0 | ||||||
28046 | LIL%00 | 10 | 97 | 97 | 105 | 0 | |||
28047 | LIL%03 | 25 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/4 | 97 | 25 |
28048 | LIL%06 | 28 | 102 3/4 | 102 3/4 | 103 3/8 | 0 | |||
28049 | LIL%07 | 10 | 95 3/8 | 95 3/4 | 95 3/4 | 95 3/8 | 95 1/2 | 95 7/8 | 11 |
28050 | LIL%08 | 1 | 97 1/2 | 96 | 0 | ||||
28051 | LIL%21 | 10 | 102 7/8 | 102 5/8 | 102 7/8 | 0 | |||
28052 | LIL%22 | 10 | 101 | 101 1/2 | 101 1/2 | 101 | 100 7/8 | 101 1/4 | 38 |
28053 | LIL%23 | 1 | 96 3/4 | 96 1/2 | 96 3/4 | 96 1/2 | 96 3/4 | 97 1/2 | 8 |
28054 | LIL%24 | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/8 | 102 1/2 | 5 |
28055 | LIL%96 | 5 | 100 5/32 | 100 1/4 | 101 | 0 | |||
28056 | LIL%97 | 11 | 101 1/4 | 100 1/2 | 102 | 0 | |||
28057 | LIL%98 | 10 | 101 1/2 | 100 1/2 | 0 | ||||
28058 | LIL%A04 | 10 | 103 1/8 | 102 | 102 1/2 | 0 | |||
28059 | LIL%M04 | 3 | 94 1/4 | 93 3/4 | 97 1/2 | 0 | |||
28060 | LIL%M99 | 0 | 98 3/4 | 0 | |||||
28061 | LIL%Y19 | 10 | 98 7/8 | 99 3/8 | 99 3/8 | 98 7/8 | 98 3/4 | 98 7/8 | 48 |
28062 | LIL%Y99 | 2 | 99 3/4 | 99 3/4 | 100 1/2 | 0 | |||
28063 | LKB%01 | 20 | 103 1/2 | 100 | 0 | ||||
28064 | LKB%04 | 0 | 100 | 0 | |||||
28065 | LLX%02 | 0 | 0 | ||||||
28066 | LLY%01 | 20 | 109 7/8 | 110 | 111 3/4 | 0 | |||
28067 | LLY%06 | 15 | 116 | 115 | 0 | ||||
28068 | LLY%25 | 0 | 95 1/8 | 0 | |||||
28069 | LN%F03 | 3 | 80 | 78 1/8 | 0 | ||||
28070 | LN%F03. | 10 | 76 | 77 7/8 | 0 | ||||
28071 | LN%G03 | 86 | 74 1/2 | 75 | 0 | ||||
28072 | LN%G03. | 30 | 77 1/2 | 75 | 0 | ||||
28073 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | ||||
28074 | LOR%24 | 0 | 95 1/2 | 0 | |||||
28075 | LOR%25 | 0 | 93 | 0 | |||||
28076 | LOR%J23 | 45 | 97 1/2 | 98 1/2 | 0 | ||||
28077 | LOR%S23 | 5 | 97 7/8 | 89 | 97 7/8 | 0 | |||
28078 | LOU%02 | 20 | 100 7/8 | 101 | 104 | 0 | |||
28079 | LOW%03 | 5 | 124 | 132 | 0 | ||||
28080 | LRY%01 | 30 | 104 | 104 | 104 | 104 | 103 | 104 3/4 | 30 |
28081 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 0 | ||||
28082 | LTC%01 | 0 | 92 | 0 | |||||
28083 | LTC%04 | 0 | 80 | 0 | |||||
28084 | LUK%02 | 10 | 108 1/2 | 108 1/4 | 109 | 0 | |||
28085 | LUK%03 | 3 | 101 | 101 | 101 | 101 | 101 | 102 | 3 |
28086 | LUK%05 | 25 | 102 1/2 | 100 5/8 | 0 | ||||
28087 | LUK%13 | 10 | 99 1/2 | 99 1/2 | 102 7/8 | 0 | |||
28088 | LWN%24 | 0 | 0 | ||||||
28089 | MACP%03 | 4 | 114 1/2 | 0 | |||||
28090 | MAG%01 | 10 | 90 1/2 | 89 1/4 | 0 | ||||
28091 | MAH%03 | 0 | 99 | 0 | |||||
28092 | MAH%X98 | 0 | 98 1/2 | 0 | |||||
28093 | MAH%Y98 | 25 | 97 | 99 1/4 | 0 | ||||
28094 | MAL%04 | 51 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 82 | 83 | 51 |
28095 | MAM%03 | 10 | 106 | 108 | 0 | ||||
28096 | MAS%12 | 40 | 97 | 96 | 97 | 96 | 96 | 96 1/2 | 55 |
28097 | MAT%97 | 5 | 99 1/2 | 100 1/8 | 105 | 0 | |||
28098 | MBK%02 | 10 | 117 | 118 | 0 | ||||
28099 | MBT%11 | 5 | 102 1/2 | 102 1/4 | 103 | 0 | |||
28100 | MBT%12 | 12 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 3/4 | 101 7/8 | 23 |
28101 | MCD%02 | 8 | 104 7/8 | 103 1/2 | 104 3/8 | 0 | |||
28102 | MCD%03 | 10 | 103 | 101 3/8 | 104 7/8 | 0 | |||
28103 | MCD%05 | 15 | 100 1/2 | 99 | 0 | ||||
28104 | MCD%11 | 1 | 119 1/2 | 111 1/8 | 120 7/8 | 0 | |||
28105 | MCD%25 | 0 | 90 | 0 | |||||
28106 | MCD%33 | 2 | 104 3/8 | 104 3/8 | 104 3/8 | 104 3/8 | 104 7/8 | 106 | 2 |
28107 | MCD%99 | 2 | 101 3/8 | 0 | |||||
28108 | MCD%99. | 5 | 100 1/16 | 100 | 101 3/8 | 0 | |||
28109 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 111 1/2 | 0 | |||
28110 | MCY%J | 10 | 4 | 3 3/4 | 7 | 0 | |||
28111 | MCY%P | 15 | 5 | 3 3/4 | 7 | 0 | |||
28112 | MCY%R | 2000 | 5 | 2 | 7 | 0 | |||
28113 | MCY%TT | 0 | 2 1/2 | 6 | 0 | ||||
28114 | MD%00 | 81 | 108 1/8 | 107 1/2 | 108 7/8 | 0 | |||
28115 | MD%02 | 25 | 115 | 115 | 115 | 115 | 115 | 115 5/8 | 25 |
28116 | MD%12 | 5 | 126 3/4 | 126 5/8 | 127 3/8 | 0 | |||
28117 | MD%A97 | 11 | 103 | 103 1/4 | 103 3/4 | 0 | |||
28118 | MDB%A | 10 | 105 | 103 | 0 | ||||
28119 | MDFC%02 | 0 | 0 | ||||||
28120 | MED% | 0 | 77 | 80 | 0 | ||||
28121 | MED%C | 3 | 79 | 79 | 80 1/4 | 0 | |||
28122 | MED%NP | 32 | 79 3/4 | 0 | |||||
28123 | MEL%99 | 5 | 160 | 168 | 0 | ||||
28124 | MERCN%98 | 10 | 91 3/4 | 99 1/2 | 100 1/2 | 0 | |||
28125 | MERDM%98 | 50 | 100 | 99 1/2 | 100 1/2 | 0 | |||
28126 | MERIQ%97 | 10 | 98 | 97 5/8 | 98 5/8 | 0 | |||
28127 | MERIQ%99 | 2 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 96 7/8 | 2 |
28128 | MERP%ZR99 | 50 | 132 1/2 | 128 1/2 | 129 1/2 | 0 | |||
28129 | MERPM%10 | 0 | 0 | ||||||
28130 | MERPM%11 | 0 | 0 | ||||||
28131 | MEXN%97 | 3 | 97 | 97 | 99 1/2 | 0 | |||
28132 | MGA%02 | 1 | 101 1/2 | 101 1/2 | 0 | ||||
28133 | MGG%02 | 5 | 108 3/8 | 108 3/4 | 110 1/4 | 0 | |||
28134 | MGG%99 | 10 | 106 5/8 | 106 5/8 | 106 5/8 | 106 5/8 | 106 3/8 | 108 1/2 | 10 |
28135 | MGL%A | 0 | 108 | 0 | |||||
28136 | MJP%A | 5 | 95 5/8 | 101 | 102 | 0 | |||
28137 | MLPC%99 | 10 | 97 | 95 | 98 | 0 | |||
28138 | MNS%A | 9 | 114 1/2 | 112 | 115 | 0 | |||
28139 | MOB%21 | 27 | 119 3/8 | 0 | |||||
28140 | MOB%32 | 5 | 105 | 106 1/2 | 109 | 0 | |||
28141 | MOB%33 | 29 | 104 1/2 | 0 | |||||
28142 | MOB%F01 | 20 | 111 5/8 | 110 1/4 | 111 1/2 | 0 | |||
28143 | MOE%08 | 4 | 83 | 83 | 0 | ||||
28144 | MOE%08. | 0 | 83 | 0 | |||||
28145 | MOG%C | 8 | 106 | 106 1/4 | 106 1/4 | 106 | 106 | 106 1/4 | 16 |
28146 | MOI%F | 25 | 96 1/4 | 95 1/4 | 96 1/4 | 0 | |||
28147 | MONON%07 | 5 | 88 3/4 | 92 | 0 | ||||
28148 | MONON%07. | 10 | 87 1/2 | 92 | 0 | ||||
28149 | MOP%05 | 6 | 83 | 82 1/2 | 0 | ||||
28150 | MOP%05. | 1 | 82 | 82 | 88 | 0 | |||
28151 | MOP%20 | 3 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 65 7/8 | 5 |
28152 | MOP%30 | 4 | 60 1/8 | 60 1/8 | 60 1/8 | 60 1/8 | 60 1/2 | 63 1/4 | 4 |
28153 | MOP%45 | 3 | 62 | 62 | 64 3/4 | 0 | |||
28154 | MOT%ZR09 | 5 | 106 1/2 | 95 | 104 | 0 | |||
28155 | MOT%ZR13 | 1 | 72 | 73 | 75 | 0 | |||
28156 | MPX%02 | 5 | 101 | 102 1/4 | 0 | ||||
28157 | MPX%03 | 0 | 107 | 0 | |||||
28158 | MRO%02 | 1 | 99 1/2 | 99 1/8 | 99 1/2 | 99 1/8 | 99 3/4 | 100 1/4 | 16 |
28159 | MRO%06 | 10 | 102 | 101 7/8 | 102 | 0 | |||
28160 | MRO%99 | 10 | 101 | 101 | 101 | 101 | 100 3/4 | 101 | 40 |
28161 | MRR%A | 29 | 87 | 86 | 88 | 0 | |||
28162 | MSA%03 | 45 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 | 100 | 45 |
28163 | MSBA%ZR00 | 0 | 93 1/4 | 0 | |||||
28164 | MSI%A | 2 | 55 | 48 | 56 | 0 | |||
28165 | MSSBH%ZR01 | 0 | 81 | 0 | |||||
28166 | MSX%03 | 7 | 78 1/8 | 78 1/8 | 78 1/8 | 78 1/8 | 78 | 79 | 7 |
28167 | MT%00 | 0 | 0 | ||||||
28168 | MT%98 | 0 | 85 | 0 | |||||
28169 | MT%J01 | 0 | 0 | ||||||
28170 | MT%M01 | 5 | 100 1/4 | 100 1/4 | 0 | ||||
28171 | MVL%03 | 13 | 99 1/2 | 99 3/4 | 100 1/2 | 0 | |||
28172 | MXM%C | 1 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 104 | 1 |
28173 | MXM%E | 50 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 103 | 50 |
28174 | MXS%08 | 5 | 96 3/4 | 94 7/8 | 95 1/2 | 0 | |||
28175 | N%04 | 1 | 133 | 140 | 0 | ||||
28176 | N%16 | 4 | 106 3/4 | 106 | 106 3/4 | 106 | 106 3/4 | 10 | |
28177 | NA%00 | 50 | 105 3/4 | 105 3/4 | 106 3/8 | 0 | |||
28178 | NA%99 | 10 | 105 5/8 | 105 3/4 | 106 5/8 | 0 | |||
28179 | NATW%02 | 5 | 117 | 0 | |||||
28180 | NAVST%04 | 13 | 100 7/8 | 101 | 101 3/8 | 0 | |||
28181 | NAVST%98 | 10 | 98 | 98 3/4 | 0 | ||||
28182 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | ||||
28183 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | ||||
28184 | NCB%A | 5 | 101 1/4 | 100 | 101 1/2 | 0 | |||
28185 | NCB%N96 | 10 | 102 | 101 3/8 | 102 7/8 | 0 | |||
28186 | NCC%96 | 16 | 100 | 98 1/8 | 0 | ||||
28187 | NCC%97 | 0 | 0 | ||||||
28188 | NEC%11 | 14 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 14 | |
28189 | NETT%00 | 50 | 99 1/8 | 99 | 100 | 0 | |||
28190 | NETT%01 | 10 | 111 1/2 | 111 3/4 | 113 1/4 | 0 | |||
28191 | NETT%02 | 50 | 91 1/4 | 90 3/4 | 91 5/8 | 0 | |||
28192 | NETT%03 | 3 | 101 7/8 | 100 | 100 7/8 | 0 | |||
28193 | NETT%05 | 8 | 87 | 87 3/8 | 88 3/4 | 0 | |||
28194 | NETT%06 | 15 | 98 | 97 3/4 | 98 | 0 | |||
28195 | NETT%07 | 5 | 100 3/4 | 101 | 101 1/2 | 0 | |||
28196 | NETT%08 | 5 | 99 1/4 | 98 | 99 1/2 | 98 | 98 | 99 3/4 | 55 |
28197 | NETT%22 | 2 | 103 | 102 1/2 | 0 | ||||
28198 | NETT%23 | 50 | 99 3/8 | 99 | 99 3/4 | 0 | |||
28199 | NETT%29 | 50 | 109 | 107 1/8 | 0 | ||||
28200 | NETT%31 | 15 | 103 | 105 5/8 | 0 | ||||
28201 | NETT%97 | 50 | 101 | 100 3/8 | 0 | ||||
28202 | NETT%98 | 10 | 98 1/8 | 97 7/8 | 0 | ||||
28203 | NETT%A99 | 3 | 96 | 96 1/4 | 98 | 0 | |||
28204 | NETT%S99 | 5 | 102 | 100 3/4 | 0 | ||||
28205 | NEV%02 | 26 | 107 1/8 | 106 5/8 | 0 | ||||
28206 | NFK%15 | 11 | 77 | 75 | 77 | 0 | |||
28207 | NFK%96 | 2 | 98 9/32 | 98 17/32 | 99 | 0 | |||
28208 | NFK%96. | 20 | 98 13/32 | 98 7/16 | 0 | ||||
28209 | NGE%01 | 7 | 101 | 100 7/8 | 102 7/8 | 0 | |||
28210 | NGE%07 | 10 | 105 | 102 | 106 | 0 | |||
28211 | NHC%A | 20 | 267 | 210 | 0 | ||||
28212 | NHI%06 | 0 | 145 5/8 | 0 | |||||
28213 | NHP%99 | 40 | 102 | 101 | 102 | 0 | |||
28214 | NIBK%04 | 0 | 0 | ||||||
28215 | NJT%11 | 7 | 103 5/8 | 101 1/2 | 103 3/4 | 0 | |||
28216 | NJT%12 | 9 | 102 | 102 | 102 | 102 | 102 | 103 1/2 | 9 |
28217 | NOBFC%03 | 55 | 104 5/8 | 104 | 0 | ||||
28218 | NOBFC%97 | 0 | 0 | ||||||
28219 | NOBFC%A96 | 0 | 0 | ||||||
28220 | NOR%02 | 5 | 105 | 105 | 0 | ||||
28221 | NOV%00 | 3 | 82 | 82 | 83 | 0 | |||
28222 | NPRY%47 | 20 | 71 | 72 1/8 | 0 | ||||
28223 | NPRY%47. | 2 | 71 1/4 | 72 1/8 | 0 | ||||
28224 | NPRY%97 | 5 | 101 | 100 1/2 | 0 | ||||
28225 | NPRY%97. | 2 | 101 1/4 | 101 1/4 | 0 | ||||
28226 | NPRY%SD47 | 15 | 44 | 42 1/2 | 45 | 0 | |||
28227 | NPRY%SD97 | 1 | 97 1/4 | 97 1/2 | 98 7/8 | 0 | |||
28228 | NPRYSD%47. | 10 | 41 1/2 | 42 1/2 | 48 1/2 | 0 | |||
28229 | NPRYSD%97. | 10 | 97 | 97 1/2 | 0 | ||||
28230 | NRUC%16 | 2 | 102 1/2 | 102 1/2 | 103 3/4 | 0 | |||
28231 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | ||||
28232 | NRUC%97 | 1 | 104 7/8 | 103 5/8 | 106 1/2 | 0 | |||
28233 | NRUC%98 | 10 | 104 | 104 | 105 | 0 | |||
28234 | NS%06 | 5 | 95 5/8 | 95 5/8 | 95 5/8 | 95 5/8 | 95 5/8 | 96 3/8 | 5 |
28235 | NVA%23 | 0 | 0 | ||||||
28236 | NVF%B | 4 | 30 | 42 | 46 | 0 | |||
28237 | NWB%96 | 5 | 98 9/16 | 99 21/32 | 99 15/16 | 0 | |||
28238 | NWB%96. | 10 | 94 | 99 5/32 | 0 | ||||
28239 | NWS%ZR02 | 0 | 70 | 0 | |||||
28240 | NX%07 | 6 | 97 | 97 | 97 | 97 | 96 | 97 1/2 | 6 |
28241 | NYCY%BX97 | 0 | 0 | ||||||
28242 | NYCY%DB97 | 0 | 0 | ||||||
28243 | NYCY%DC98 | 0 | 0 | ||||||
28244 | NYCY%EY96 | 0 | 95 | 0 | |||||
28245 | NYCY%GY14 | 0 | 0 | ||||||
28246 | NYCY%HB14 | 0 | 0 | ||||||
28247 | NYCY%HD97 | 0 | 0 | ||||||
28248 | NYCY%JA09 | 0 | 0 | ||||||
28249 | NYCY%JD09 | 0 | 0 | ||||||
28250 | NYCY%KB97 | 0 | 0 | ||||||
28251 | NYCY%KR09 | 0 | 0 | ||||||
28252 | NYCY%LE97 | 0 | 0 | ||||||
28253 | NYCY%LS14 | 0 | 0 | ||||||
28254 | NYCY%LY14 | 0 | 0 | ||||||
28255 | NYCY%MM04 | 0 | 0 | ||||||
28256 | NYCY%MP09 | 0 | 0 | ||||||
28257 | NYCY%MS04 | 0 | 0 | ||||||
28258 | NYCY%MU04 | 0 | 0 | ||||||
28259 | NYCY%NA09 | 0 | 0 | ||||||
28260 | NYCY%NU09 | 0 | 0 | ||||||
28261 | NYCY%QV04 | 0 | 0 | ||||||
28262 | NYCY%QX04 | 0 | 0 | ||||||
28263 | NYCY%RZ04 | 0 | 0 | ||||||
28264 | NYCY%SG97 | 0 | 0 | ||||||
28265 | NYCY%TB04 | 0 | 0 | ||||||
28266 | NYCY%WI97 | 0 | 0 | ||||||
28267 | NYCY%YE97 | 0 | 0 | ||||||
28268 | NYCY%ZE97 | 0 | 0 | ||||||
28269 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | ||||
28270 | NYNC%04 | 0 | 0 | ||||||
28271 | NYTC%00 | 2 | 94 1/4 | 93 1/2 | 94 1/2 | 0 | |||
28272 | NYTC%02 | 1 | 92 | 92 1/8 | 93 | 0 | |||
28273 | NYTC%05 | 6 | 102 1/4 | 100 1/2 | 102 1/8 | 0 | |||
28274 | NYTC%07 | 1 | 96 | 95 7/8 | 96 7/8 | 0 | |||
28275 | NYTC%09 | 2 | 102 1/4 | 101 | 101 3/4 | 0 | |||
28276 | NYTC%10 | 5 | 109 1/8 | 112 1/8 | 0 | ||||
28277 | NYTC%11 | 13 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 3/4 | 24 |
28278 | NYTC%17 | 10 | 103 | 102 7/8 | 103 | 0 | |||
28279 | NYTC%24 | 10 | 103 | 100 1/2 | 101 3/4 | 0 | |||
28280 | NYTC%25 | 9 | 97 3/4 | 98 5/8 | 98 3/4 | 97 3/4 | 96 1/2 | 97 3/4 | 120 |
28281 | NYTC%31 | 5 | 111 1/2 | 112 5/8 | 0 | ||||
28282 | NYTC%33 | 3 | 100 1/2 | 98 5/8 | 100 3/8 | 0 | |||
28283 | NYTC%96 | 53 | 99 3/16 | 99 3/16 | 100 | 0 | |||
28284 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | |||
28285 | NYTC%98 | 7 | 99 1/4 | 98 1/4 | 98 7/8 | 0 | |||
28286 | NYTC%D06 | 50 | 102 3/8 | 101 5/8 | 102 1/2 | 0 | |||
28287 | NYTC%F04 | 20 | 100 1/8 | 99 | 100 | 0 | |||
28288 | NYTC%F23 | 10 | 104 1/2 | 102 1/2 | 104 1/2 | 0 | |||
28289 | NYTC%J04 | 5 | 90 1/8 | 89 | 91 3/4 | 0 | |||
28290 | NYTC%J06 | 15 | 89 3/4 | 88 3/4 | 91 1/2 | 0 | |||
28291 | NYTC%J13 | 2 | 100 | 100 1/8 | 0 | ||||
28292 | NYTC%M13 | 10 | 96 7/8 | 99 1/4 | 0 | ||||
28293 | NYTC%N03 | 12 | 94 | 95 | 0 | ||||
28294 | NYTC%N23 | 4 | 94 | 94 | 0 | ||||
28295 | NYTC%S03 | 15 | 98 3/4 | 98 | 0 | ||||
28296 | NYUDC%14 | 0 | 85 | 0 | |||||
28297 | NZEA%05 | 10 | 115 1/2 | 0 | |||||
28298 | NZEA%11 | 10 | 107 | 0 | |||||
28299 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | ||||
28300 | O%01 | 3 | 91 3/4 | 91 3/4 | 94 1/8 | 0 | |||
28301 | OCF%00 | 5 | 102 | 0 | |||||
28302 | OCR%03 | 1 | 314 | 312 | 314 | 0 | |||
28303 | ODP%ZR07 | 15 | 65 | 65 | 0 | ||||
28304 | ODP%ZR08 | 5 | 56 3/4 | 56 3/4 | 56 3/4 | 56 3/4 | 56 1/4 | 56 3/4 | 5 |
28305 | OEH%98 | 10 | 100 1/4 | 100 3/4 | 101 1/4 | 0 | |||
28306 | OHBT%11 | 20 | 101 1/2 | 101 3/4 | 102 7/8 | 0 | |||
28307 | OHBT%13 | 40 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 102 7/8 | 103 3/4 | 40 |
28308 | OI%03 | 50 | 113 | 113 | 113 | 113 | 112 5/8 | 113 1/2 | 50 |
28309 | OI%99 | 10 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 3/4 | 10 |
28310 | OI%A02 | 10 | 106 | 105 3/4 | 106 1/8 | 0 | |||
28311 | OI%A04 | 5 | 105 3/4 | 105 1/8 | 106 5/8 | 0 | |||
28312 | OI%J02 | 1 | 107 | 107 | 107 1/4 | 0 | |||
28313 | OI%O04 | 25 | 107 1/4 | 107 3/8 | 109 1/8 | 0 | |||
28314 | OLS%03 | 7 | 114 | 114 | 115 1/2 | 0 | |||
28315 | OM%02 | 5 | 103 1/4 | 103 1/4 | 105 | 0 | |||
28316 | ORI%02 | 3 | 129 | 127 | 129 | 0 | |||
28317 | ORX%14 | 10 | 91 1/2 | 90 | 91 1/2 | 0 | |||
28318 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | |||
28319 | ORX%98 | 46 | 100 1/4 | 0 | |||||
28320 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | |||
28321 | OXO%97 | 20 | 100 1/4 | 100 1/8 | 100 1/4 | 0 | |||
28322 | OXO%99 | 20 | 100 | 99 | 100 | 0 | |||
28323 | OXY%01 | 5 | 117 7/8 | 117 7/8 | 118 7/8 | 0 | |||
28324 | OXY%09 | 32 | 127 1/2 | 127 | 128 1/2 | 0 | |||
28325 | OXY%11 | 10 | 105 1/8 | 105 3/8 | 105 7/8 | 0 | |||
28326 | OXY%99 | 15 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 3/4 | 101 7/8 | 15 |
28327 | OXY%A19 | 28 | 123 | 121 1/8 | 0 | ||||
28328 | OXY%J19 | 10 | 118 | 117 5/8 | 118 7/8 | 0 | |||
28329 | P%03 | 20 | 98 1/8 | 98 3/4 | 0 | ||||
28330 | P%11 | 15 | 112 1/2 | 106 1/8 | 0 | ||||
28331 | P%21 | 20 | 109 5/8 | 111 | 113 3/8 | 0 | |||
28332 | P%22 | 15 | 109 | 107 1/8 | 110 7/8 | 0 | |||
28333 | P%A23 | 7 | 104 3/8 | 103 5/8 | 0 | ||||
28334 | P%J01 | 20 | 108 5/8 | 108 3/8 | 113 3/4 | 0 | |||
28335 | P%J23 | 5 | 107 1/4 | 106 3/8 | 109 | 0 | |||
28336 | P%N23 | 4 | 97 | 99 | 0 | ||||
28337 | P%N97 | 20 | 105 | 103 3/4 | 0 | ||||
28338 | PACB%02 | 50 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 106 3/4 | 50 |
28339 | PACB%05 | 5 | 100 1/2 | 100 3/8 | 100 1/2 | 100 3/8 | 100 3/8 | 101 | 45 |
28340 | PACB%23 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 5/8 | 10 |
28341 | PACB%26 | 3 | 103 3/8 | 104 1/2 | 104 1/2 | 103 3/8 | 103 3/8 | 103 7/8 | 70 |
28342 | PACB%33 | 17 | 101 3/4 | 103 3/8 | 103 3/8 | 101 3/4 | 101 1/4 | 101 7/8 | 79 |
28343 | PACB%34 | 10 | 94 | 94 | 94 | 94 | 92 1/4 | 96 | 10 |
28344 | PAG%A | 5 | 95 | 95 | 95 | 95 | 94 | 95 | 5 |
28345 | PAT%12 | 12 | 92 3/4 | 91 1/4 | 93 | 0 | |||
28346 | PBC%07 | 25 | 102 1/8 | 0 | |||||
28347 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | |||
28348 | PBC%08 | 2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 5/8 | 10 |
28349 | PBC%09 | 10 | 103 | 0 | |||||
28350 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | |||
28351 | PBY%99 | 5 | 98 1/2 | 96 1/4 | 98 1/2 | 0 | |||
28352 | PCG%JJ96 | 1 | 99 7/32 | 99 5/16 | 99 7/8 | 0 | |||
28353 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | |||
28354 | PCG%KK96 | 1 | 98 5/8 | 98 5/8 | 99 1/8 | 0 | |||
28355 | PCI%X03 | 10 | 98 1/8 | 98 1/2 | 98 1/2 | 98 1/8 | 98 | 99 7/8 | 20 |
28356 | PCI%Y03 | 50 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 1/2 | 97 5/8 | 95 |
28357 | PCO%97 | 15 | 95 1/8 | 95 1/8 | 100 | 0 | |||
28358 | PCS%03 | 5 | 77 3/8 | 77 3/8 | 78 3/8 | 77 3/8 | 77 5/8 | 78 1/8 | 209 |
28359 | PDQ%02 | 15 | 103 | 102 3/4 | 103 1/2 | 0 | |||
28360 | PDV%00 | 0 | 0 | ||||||
28361 | PDV%03 | 10 | 91 | 0 | |||||
28362 | PDV%98 | 0 | 0 | ||||||
28363 | PE%05 | 56 | 90 3/4 | 94 7/8 | 0 | ||||
28364 | PE%24 | 5 | 98 1/2 | 98 5/8 | 98 5/8 | 98 1/2 | 98 | 98 1/2 | 67 |
28365 | PE%A23 | 50 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 5/8 | 96 3/4 | 50 |
28366 | PE%A98 | 1 | 91 5/8 | 96 1/2 | 0 | ||||
28367 | PE%D01 | 6 | 101 3/8 | 101 | 101 1/4 | 0 | |||
28368 | PE%M03 | 6 | 101 7/8 | 99 1/4 | 0 | ||||
28369 | PE%M23 | 2 | 103 | 102 1/4 | 104 7/8 | 0 | |||
28370 | PE%N01 | 50 | 97 1/4 | 97 | 0 | ||||
28371 | PE%O97 | 25 | 99 7/8 | 99 7/8 | 101 | 0 | |||
28372 | PEG%01 | 30 | 107 1/4 | 106 | 109 | 0 | |||
28373 | PEG%02 | 13 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 5/8 | 100 3/8 | 13 |
28374 | PEG%04 | 11 | 101 3/8 | 99 1/4 | 101 | 0 | |||
28375 | PEG%05 | 9 | 112 1/4 | 114 | 119 | 0 | |||
28376 | PEG%06 | 10 | 102 | 97 1/8 | 0 | ||||
28377 | PEG%14 | 20 | 102 1/8 | 101 1/2 | 0 | ||||
28378 | PEG%20 | 8 | 109 | 107 1/8 | 0 | ||||
28379 | PEG%23 | 15 | 100 | 100 | 100 1/2 | 0 | |||
28380 | PEG%24 | 1 | 97 1/4 | 96 | 98 7/8 | 0 | |||
28381 | PEG%98 | 4 | 100 | 99 1/4 | 100 3/4 | 0 | |||
28382 | PEG%99 | 40 | 106 7/8 | 107 1/8 | 0 | ||||
28383 | PEG%A | 1 | 97 3/4 | 98 1/2 | 0 | ||||
28384 | PEG%D37 | 1 | 103 1/2 | 101 1/2 | 107 1/2 | 0 | |||
28385 | PEG%D37. | 2 | 100 3/4 | 105 | 0 | ||||
28386 | PEG%DD03 | 50 | 113 | 108 1/4 | 0 | ||||
28387 | PEG%F00 | 5 | 105 5/8 | 104 7/8 | 105 7/8 | 0 | |||
28388 | PEG%F22 | 7 | 110 | 106 3/4 | 109 7/8 | 0 | |||
28389 | PEG%J21 | 20 | 109 1/8 | 111 1/8 | 0 | ||||
28390 | PEG%J22 | 50 | 102 3/4 | 103 1/4 | 0 | ||||
28391 | PEG%J37 | 10 | 73 | 71 1/2 | 73 3/4 | 0 | |||
28392 | PEG%J37. | 10 | 71 3/4 | 68 | 0 | ||||
28393 | PEG%J97 | 10 | 100 | 100 3/8 | 101 1/2 | 0 | |||
28394 | PEG%M00 | 25 | 99 7/8 | 99 7/8 | 100 | 0 | |||
28395 | PEG%MM03 | 10 | 103 3/8 | 100 7/8 | 105 | 0 | |||
28396 | PEG%N21 | 5 | 107 | 107 | 107 | 107 | 106 3/8 | 107 | 5 |
28397 | PEG%N97 | 10 | 101 | 101 1/2 | 0 | ||||
28398 | PEL%23 | 0 | 90 | 0 | |||||
28399 | PEP%98 | 25 | 106 | 104 7/8 | 106 | 0 | |||
28400 | PERU%60 | 0 | 0 | ||||||
28401 | PERU%61 | 0 | 0 | ||||||
28402 | PFS%00 | 4 | 143 | 140 | 145 | 0 | |||
28403 | PGTC%05 | 0 | 94 1/8 | 0 | |||||
28404 | PGTC%25 | 0 | 100 | 0 | |||||
28405 | PHC%G | 10 | 84 1/2 | 86 | 0 | ||||
28406 | PHC%P | 5 | 85 | 86 | 0 | ||||
28407 | PIN%02 | 5 | 100 1/8 | 100 1/8 | 100 3/4 | 0 | |||
28408 | PIN%Y07 | 10 | 102 1/4 | 101 | 102 1/4 | 0 | |||
28409 | PIR%02 | 11 | 106 | 105 1/2 | 0 | ||||
28410 | PIR%DC03 | 10 | 102 1/4 | 102 | 102 1/4 | 102 | 102 1/4 | 104 1/8 | 11 |
28411 | PLX%A | 3 | 103 3/4 | 103 3/4 | 106 1/2 | 0 | |||
28412 | PMK%00 | 45 | 102 1/2 | 102 1/2 | 103 7/8 | 0 | |||
28413 | PNF%05 | 10 | 83 | 83 | 83 1/8 | 82 3/4 | 82 5/8 | 83 3/8 | 269 |
28414 | POM%02 | 16 | 93 1/2 | 93 | 94 | 0 | |||
28415 | POM%18 | 5 | 102 | 102 | 102 | 102 | 102 | 104 7/8 | 5 |
28416 | PPP%04 | 6 | 118 | 129 | 0 | ||||
28417 | PPP%05 | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 1/2 | 102 1/2 | 5 |
28418 | PRS%C | 24 | 22 | 20 | 0 | ||||
28419 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | |||
28420 | PRU%ZRA97 | 15 | 90 7/8 | 91 3/8 | 96 | 0 | |||
28421 | PSX%03 | 10 | 125 | 122 | 128 | 0 | |||
28422 | PTAF%01 | 0 | 100 | 0 | |||||
28423 | PTK%ZR03 | 6 | 61 1/4 | 60 3/8 | 61 1/4 | 0 | |||
28424 | PUZ%40 | 0 | 0 | ||||||
28425 | PUZ%50 | 0 | 0 | ||||||
28426 | PUZ%58 | 0 | 0 | ||||||
28427 | PUZ%63 | 0 | 0 | ||||||
28428 | PUZ%68 | 0 | 0 | ||||||
28429 | PZL%J03 | 1 | 127 | 126 1/2 | 127 | 126 1/2 | 127 | 16 | |
28430 | PZL%O03 | 1 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 103 | 1 |
28431 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | |||
28432 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | |||
28433 | QCG%93 | 10 | 145 | 145 | 0 | ||||
28434 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | |||
28435 | QCG%J97 | 10 | 136 | 136 | 0 | ||||
28436 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | |||
28437 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | ||||
28438 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | |||
28439 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | |||
28440 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | |||
28441 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | ||||
28442 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | |||
28443 | QCG%O94 | 1 | 143 | 143 | 0 | ||||
28444 | QCG%O95 | 5 | 144 | 144 | 0 | ||||
28445 | QCG%O97 | 50 | 136 | 136 | 0 | ||||
28446 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | |||
28447 | QFMD%03 | 1 | 3 | 0 | |||||
28448 | QGWU%87 | 0 | 0 | ||||||
28449 | QHUT%04 | 2 | 1 3/4 | 2 | 2 1/2 | 0 | |||
28450 | QMCY%92 | 11 | 5 | 3 | 6 | 0 | |||
28451 | QMCY%95 | 1 | 3 | 3 | 4 3/4 | 0 | |||
28452 | QMCY%97 | 5 | 3 1/2 | 3 1/8 | 5 | 0 | |||
28453 | QMCY%NEW | 1 | 3 | 3 | 9 3/4 | 0 | |||
28454 | QMCY%OLD | 5 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 7 | 5 |
28455 | R%00 | 1 | 105 | 100 | 105 | 0 | |||
28456 | R%16 | 10 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 110 1/2 | 117 1/4 | 10 |
28457 | R%H17 | 10 | 104 1/2 | 104 3/8 | 0 | ||||
28458 | R%J17 | 5 | 104 7/8 | 105 1/8 | 106 3/4 | 0 | |||
28459 | R%K17 | 5 | 119 | 118 1/8 | 0 | ||||
28460 | RAD%ZR06 | 1 | 54 1/4 | 53 7/8 | 54 1/4 | 53 7/8 | 53 3/4 | 55 | 11 |
28461 | RAL%09 | 30 | 118 3/4 | 120 | 0 | ||||
28462 | RAL%15 | 0 | 97 1/2 | 0 | |||||
28463 | RAL%21 | 15 | 118 | 114 | 0 | ||||
28464 | RAL%22 | 1 | 112 3/8 | 111 1/8 | 114 1/4 | 0 | |||
28465 | RAL%23 | 0 | 96 1/4 | 0 | |||||
28466 | RAL%25 | 0 | 97 1/4 | 0 | |||||
28467 | RAL%J96 | 4 | 101 3/32 | 100 3/4 | 101 1/2 | 0 | |||
28468 | RAL%X16 | 12 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 106 | 12 |
28469 | RAL%Y16 | 2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 106 3/8 | 2 |
28470 | RAPP%00 | 0 | 0 | ||||||
28471 | RAPP%05 | 0 | 0 | ||||||
28472 | RDC%01 | 5 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 5/8 | 109 1/8 | 5 |
28473 | RDM%03 | 25 | 83 | 83 | 83 | 83 | 83 | 84 | 50 |
28474 | REL%00 | 25 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/2 | 25 |
28475 | REL%03 | 10 | 103 1/2 | 103 3/8 | 103 1/2 | 103 1/4 | 103 1/2 | 103 3/4 | 150 |
28476 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | ||||
28477 | RELFC%N00 | 0 | 98 1/4 | 0 | |||||
28478 | REVL%10 | 10 | 102 7/8 | 102 5/8 | 102 7/8 | 0 | |||
28479 | REVL%99 | 37 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 | 102 5/8 | 84 |
28480 | RFC%APR30 | 0 | 0 | ||||||
28481 | RFC%JAN21 | 0 | 0 | ||||||
28482 | RFC%JAN30 | 0 | 0 | ||||||
28483 | RFC%JUL20 | 0 | 0 | ||||||
28484 | RFC%OCT19 | 0 | 0 | ||||||
28485 | RFC%OCT20 | 0 | 0 | ||||||
28486 | RFCI%AN96 | 0 | 50 | 0 | |||||
28487 | RFCI%AP96 | 0 | 0 | ||||||
28488 | RFCI%AQ97 | 0 | 45 | 0 | |||||
28489 | RFCI%AR97 | 0 | 0 | ||||||
28490 | RFCI%AS98 | 0 | 40 | 0 | |||||
28491 | RFCI%AT98 | 0 | 0 | ||||||
28492 | RFCI%AU99 | 0 | 36 1/32 | 0 | |||||
28493 | RFCI%AV99 | 0 | 0 | ||||||
28494 | RFCI%AW00 | 0 | 32 | 0 | |||||
28495 | RFCI%AX00 | 0 | 0 | ||||||
28496 | RFCI%AY01 | 0 | 29 | 0 | |||||
28497 | RFCI%AZ01 | 0 | 0 | ||||||
28498 | RFCI%BA02 | 0 | 26 | 0 | |||||
28499 | RFCI%BB02 | 0 | 0 | ||||||
28500 | RFCI%BC03 | 0 | 23 | 0 | |||||
28501 | RFCI%BD03 | 0 | 0 | ||||||
28502 | RFCI%BE04 | 0 | 21 | 0 | |||||
28503 | RFCI%BF04 | 0 | 0 | ||||||
28504 | RFCI%BG05 | 0 | 19 3/8 | 0 | |||||
28505 | RFCI%BH05 | 0 | 0 | ||||||
28506 | RFCI%BJ06 | 0 | 17 | 0 | |||||
28507 | RFCI%BK06 | 0 | 0 | ||||||
28508 | RFCI%BL07 | 0 | 15 1/2 | 0 | |||||
28509 | RFCI%BM07 | 0 | 0 | ||||||
28510 | RFCI%BN08 | 0 | 14 | 0 | |||||
28511 | RFCI%BP08 | 0 | 0 | ||||||
28512 | RFCI%BQ09 | 0 | 12 1/2 | 0 | |||||
28513 | RFCI%BR09 | 0 | 0 | ||||||
28514 | RFCI%BS10 | 0 | 11 1/4 | 0 | |||||
28515 | RFCI%BT10 | 0 | 0 | ||||||
28516 | RFCI%BU11 | 0 | 10 | 0 | |||||
28517 | RFCI%BV11 | 0 | 0 | ||||||
28518 | RFCI%BW12 | 0 | 9 | 0 | |||||
28519 | RFCI%BX12 | 0 | 0 | ||||||
28520 | RFCI%BY13 | 0 | 8 1/4 | 0 | |||||
28521 | RFCI%BZ13 | 0 | 0 | ||||||
28522 | RFCI%CA14 | 0 | 7 17/32 | 0 | |||||
28523 | RFCI%CB14 | 0 | 0 | ||||||
28524 | RFCI%CC15 | 0 | 6 1/2 | 0 | |||||
28525 | RFCI%CD15 | 0 | 0 | ||||||
28526 | RFCI%CE16 | 0 | 6 | 0 | |||||
28527 | RFCI%CF16 | 0 | 0 | ||||||
28528 | RFCI%CG17 | 0 | 5 1/4 | 0 | |||||
28529 | RFCI%CH17 | 0 | 0 | ||||||
28530 | RFCI%CJ18 | 0 | 4 3/4 | 0 | |||||
28531 | RFCI%CK18 | 0 | 0 | ||||||
28532 | RFCI%CL19 | 0 | 4 17/32 | 0 | |||||
28533 | RFCI%CM19 | 0 | 6 | 0 | |||||
28534 | RFCI%DV96 | 0 | 0 | ||||||
28535 | RFCI%DW96 | 0 | 0 | ||||||
28536 | RFCI%DX97 | 0 | 0 | ||||||
28537 | RFCI%DY97 | 0 | 0 | ||||||
28538 | RFCI%DZ98 | 0 | 0 | ||||||
28539 | RFCI%EA98 | 0 | 0 | ||||||
28540 | RFCI%EB99 | 0 | 0 | ||||||
28541 | RFCI%EC99 | 0 | 0 | ||||||
28542 | RFCI%ED00 | 0 | 0 | ||||||
28543 | RFCI%EE00 | 0 | 0 | ||||||
28544 | RFCI%EF01 | 0 | 0 | ||||||
28545 | RFCI%EG01 | 0 | 0 | ||||||
28546 | RFCI%EH02 | 0 | 0 | ||||||
28547 | RFCI%EJ02 | 0 | 0 | ||||||
28548 | RFCI%EK03 | 0 | 0 | ||||||
28549 | RFCI%EL03 | 0 | 0 | ||||||
28550 | RFCI%EM04 | 0 | 0 | ||||||
28551 | RFCI%EN04 | 0 | 0 | ||||||
28552 | RFCI%EP05 | 0 | 0 | ||||||
28553 | RFCI%EQ05 | 0 | 0 | ||||||
28554 | RFCI%ER06 | 0 | 0 | ||||||
28555 | RFCI%ES06 | 0 | 0 | ||||||
28556 | RFCI%ET07 | 0 | 0 | ||||||
28557 | RFCI%EU07 | 0 | 0 | ||||||
28558 | RFCI%EV08 | 0 | 0 | ||||||
28559 | RFCI%EW08 | 0 | 0 | ||||||
28560 | RFCI%EX09 | 0 | 0 | ||||||
28561 | RFCI%EY09 | 0 | 0 | ||||||
28562 | RFCI%EZ10 | 0 | 0 | ||||||
28563 | RFCI%FA10 | 0 | 0 | ||||||
28564 | RFCI%FB11 | 0 | 0 | ||||||
28565 | RFCI%FC11 | 0 | 0 | ||||||
28566 | RFCI%FD12 | 0 | 0 | ||||||
28567 | RFCI%FE12 | 0 | 0 | ||||||
28568 | RFCI%FF13 | 0 | 0 | ||||||
28569 | RFCI%FG13 | 0 | 0 | ||||||
28570 | RFCI%FH14 | 0 | 0 | ||||||
28571 | RFCI%FJ14 | 0 | 0 | ||||||
28572 | RFCI%FK15 | 0 | 0 | ||||||
28573 | RFCI%FL15 | 0 | 0 | ||||||
28574 | RFCI%FM16 | 0 | 0 | ||||||
28575 | RFCI%FN16 | 0 | 0 | ||||||
28576 | RFCI%FP17 | 0 | 0 | ||||||
28577 | RFCI%FQ17 | 0 | 0 | ||||||
28578 | RFCI%FR18 | 0 | 0 | ||||||
28579 | RFCI%FS18 | 0 | 0 | ||||||
28580 | RFCI%FT19 | 0 | 0 | ||||||
28581 | RFCI%FU19 | 0 | 0 | ||||||
28582 | RFCI%FV20 | 0 | 0 | ||||||
28583 | RFCI%FW20 | 0 | 0 | ||||||
28584 | RFCI%FX21 | 0 | 0 | ||||||
28585 | RFCI%FY21 | 0 | 0 | ||||||
28586 | RFCI%FZ22 | 0 | 0 | ||||||
28587 | RFCI%GA22 | 0 | 0 | ||||||
28588 | RFCI%GB23 | 0 | 0 | ||||||
28589 | RFCI%GC23 | 0 | 0 | ||||||
28590 | RFCI%GD24 | 0 | 0 | ||||||
28591 | RFCI%GE24 | 0 | 0 | ||||||
28592 | RFCI%GF25 | 0 | 0 | ||||||
28593 | RFCI%GG25 | 0 | 0 | ||||||
28594 | RFCI%GH26 | 0 | 0 | ||||||
28595 | RFCI%GJ26 | 0 | 0 | ||||||
28596 | RFCI%GK27 | 0 | 0 | ||||||
28597 | RFCI%GL27 | 0 | 0 | ||||||
28598 | RFCI%GM28 | 0 | 0 | ||||||
28599 | RFCI%GN28 | 0 | 0 | ||||||
28600 | RFCI%GP29 | 0 | 0 | ||||||
28601 | RFCI%GQ29 | 0 | 0 | ||||||
28602 | RFCI%GR30 | 0 | 0 | ||||||
28603 | RFCI%GT20 | 0 | 0 | ||||||
28604 | RFCI%GU20 | 0 | 0 | ||||||
28605 | RFCI%GV21 | 0 | 0 | ||||||
28606 | RFCI%GW21 | 0 | 0 | ||||||
28607 | RFCI%GX22 | 0 | 0 | ||||||
28608 | RFCI%GY22 | 0 | 0 | ||||||
28609 | RFCI%GZ23 | 0 | 0 | ||||||
28610 | RFCI%HA23 | 0 | 0 | ||||||
28611 | RFCI%HB24 | 0 | 0 | ||||||
28612 | RFCI%HC24 | 0 | 0 | ||||||
28613 | RFCI%HD25 | 0 | 0 | ||||||
28614 | RFCI%HE25 | 0 | 0 | ||||||
28615 | RFCI%HF26 | 0 | 0 | ||||||
28616 | RFCI%HG26 | 0 | 0 | ||||||
28617 | RFCI%HH27 | 0 | 0 | ||||||
28618 | RFCI%HJ27 | 0 | 0 | ||||||
28619 | RFCI%HK28 | 0 | 0 | ||||||
28620 | RFCI%HL28 | 0 | 0 | ||||||
28621 | RFCI%HM29 | 0 | 0 | ||||||
28622 | RFCI%HN29 | 0 | 0 | ||||||
28623 | RFCI%HP30 | 0 | 0 | ||||||
28624 | RFCP%AA19 | 0 | 0 | ||||||
28625 | RFCP%AB30 | 0 | 0 | ||||||
28626 | RFCP%AC30 | 0 | 0 | ||||||
28627 | RFCP%AD20 | 0 | 0 | ||||||
28628 | RFCP%AE20 | 0 | 0 | ||||||
28629 | RFCP%AG21 | 0 | 0 | ||||||
28630 | RGS%07 | 2 | 102 5/8 | 103 1/8 | 104 1/2 | 0 | |||
28631 | RHG%05 | 0 | 0 | ||||||
28632 | RHR%04 | 0 | 84 | 0 | |||||
28633 | RHR%12 | 50 | 85 1/2 | 85 | 0 | ||||
28634 | RHS%03 | 10 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 104 | 10 | |
28635 | RJR%03 | 25 | 101 1/4 | 99 3/4 | 0 | ||||
28636 | RJR%M01 | 2 | 101 | 101 | 103 | 0 | |||
28637 | RLI%03 | 8 | 104 | 104 | 0 | ||||
28638 | RLLY%00 | 5 | 52 | 52 3/8 | 52 3/8 | 52 | 51 3/4 | 52 1/4 | 124 |
28639 | RLR%03 | 12 | 98 1/4 | 99 1/4 | 102 | 0 | |||
28640 | RLR%05 | 15 | 98 | 100 1/4 | 0 | ||||
28641 | RLY%B | 25 | 35 | 35 | 35 | 35 | 34 3/4 | 25 | |
28642 | RN%01 | 8 | 102 3/8 | 101 1/2 | 102 3/8 | 0 | |||
28643 | RN%02 | 15 | 102 3/4 | 102 7/8 | 102 7/8 | 102 3/4 | 102 3/4 | 103 1/8 | 25 |
28644 | RN%03 | 48 | 97 1/2 | 97 3/8 | 97 1/2 | 97 3/8 | 97 3/8 | 97 5/8 | 84 |
28645 | RN%04 | 8 | 102 | 102 | 102 | 102 | 102 | 102 1/2 | 8 |
28646 | RN%05 | 50 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 5/8 | 101 7/8 | 50 |
28647 | RN%07 | 5 | 101 | 101 | 101 | 101 | 101 1/8 | 101 5/8 | 5 |
28648 | RN%13 | 20 | 101 3/4 | 102 | 102 1/8 | 101 3/4 | 101 3/4 | 102 | 219 |
28649 | RN%X00 | 15 | 103 | 103 | 103 | 103 | 103 | 103 1/8 | 15 |
28650 | RN%X99 | 15 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 104 | 15 |
28651 | RNB%96 | 5 | 100 1/4 | 100 1/4 | 101 1/8 | 0 | |||
28652 | RNB%F07 | 10 | 110 | 108 5/8 | 0 | ||||
28653 | ROK%01 | 21 | 110 3/4 | 109 | 111 | 0 | |||
28654 | ROK%02 | 10 | 104 1/4 | 102 5/8 | 0 | ||||
28655 | ROK%98 | 0 | 101 1/8 | 0 | |||||
28656 | ROK%99 | 25 | 109 1/2 | 108 3/4 | 110 | 0 | |||
28657 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 3/8 | 0 | |||
28658 | ROK%J05 | 17 | 102 1/2 | 101 | 104 3/8 | 0 | |||
28659 | RP%02 | 5 | 100 1/4 | 100 1/8 | 0 | ||||
28660 | RP%99 | 10 | 98 5/8 | 98 7/8 | 0 | ||||
28661 | RVT%04 | 5 | 101 | 101 | 101 | 101 | 101 | 101 3/4 | 10 |
28662 | RVW%03 | 5 | 109 1/2 | 108 | 0 | ||||
28663 | RVW%04 | 20 | 102 | 107 | 0 | ||||
28664 | RVW%X00 | 4 | 106 | 105 | 108 3/4 | 0 | |||
28665 | RVW%X02 | 10 | 109 1/4 | 106 1/2 | 0 | ||||
28666 | RVW%Y00 | 5 | 100 | 104 | 0 | ||||
28667 | RVW%Y02 | 0 | 105 | 0 | |||||
28668 | RXN%04 | 25 | 107 1/2 | 106 7/8 | 107 1/2 | 0 | |||
28669 | RXX%99 | 10 | 98 | 100 1/2 | 0 | ||||
28670 | S%A99 | 10 | 105 | 104 3/8 | 0 | ||||
28671 | S%J99 | 10 | 111 | 109 1/8 | 111 7/8 | 0 | |||
28672 | SAB%A | 7 | 99 7/8 | 99 | 100 | 0 | |||
28673 | SACR%EQ20 | 0 | 0 | ||||||
28674 | SACR%ER22 | 0 | 0 | ||||||
28675 | SAG%A | 4 | 85 | 85 | 85 | 85 | 85 | 86 | 4 |
28676 | SB%03 | 100 | 81 | 80 | 84 | 0 | |||
28677 | SB%15 | 10 | 106 | 102 | 106 | 0 | |||
28678 | SBMS%NA12 | 0 | 0 | ||||||
28679 | SBMS%NA14 | 0 | 0 | ||||||
28680 | SBO%08 | 5 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 5/8 | 100 3/4 | 5 |
28681 | SBTT%00 | 2 | 95 3/8 | 94 1/2 | 95 7/8 | 0 | |||
28682 | SBTT%01 | 30 | 93 | 92 1/2 | 93 5/8 | 0 | |||
28683 | SBTT%03 | 49 | 90 1/2 | 89 1/2 | 90 1/2 | 0 | |||
28684 | SBTT%04 | 10 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 1/4 | 99 3/8 | 10 |
28685 | SBTT%10 | 30 | 104 | 102 1/8 | 103 | 0 | |||
28686 | SBTT%13 | 6 | 103 | 103 3/4 | 103 3/4 | 103 | 103 5/8 | 104 | 45 |
28687 | SBTT%17 | 5 | 103 1/4 | 0 | |||||
28688 | SBTT%17. | 10 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | |||
28689 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | |||
28690 | SBTT%26 | 10 | 104 1/8 | 0 | |||||
28691 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | |||
28692 | SBTT%29 | 13 | 104 1/4 | 0 | |||||
28693 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | |||
28694 | SBTT%97 | 15 | 99 1/2 | 98 3/4 | 99 1/2 | 0 | |||
28695 | SBTT%98 | 6 | 97 | 97 | 0 | ||||
28696 | SBY%00 | 15 | 94 1/8 | 0 | |||||
28697 | SBY%96 | 0 | 97 1/32 | 0 | |||||
28698 | SCAP%NA10 | 0 | 0 | ||||||
28699 | SCAP%NA11 | 0 | 0 | ||||||
28700 | SCBT%12 | 20 | 102 | 101 7/8 | 102 3/4 | 0 | |||
28701 | SCBT%17 | 30 | 104 | 0 | |||||
28702 | SCBT%17. | 27 | 103 21/32 | 103 21/32 | 104 3/32 | 0 | |||
28703 | SCGC%02 | 5 | 100 1/2 | 100 7/8 | 0 | ||||
28704 | SCGC%03 | 10 | 96 1/2 | 95 | 0 | ||||
28705 | SCGC%20 | 10 | 108 | 0 | |||||
28706 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | ||||
28707 | SCGC%21 | 5 | 105 7/8 | 105 7/8 | 107 3/4 | 0 | |||
28708 | SCGC%25 | 10 | 96 3/4 | 94 | 97 1/4 | 0 | |||
28709 | SCGC%BB23 | 20 | 100 | 96 1/4 | 100 1/2 | 0 | |||
28710 | SCGC%CC98 | 10 | 98 3/8 | 98 1/2 | 99 3/8 | 0 | |||
28711 | SCGC%D97 | 6 | 100 | 100 7/8 | 101 3/8 | 0 | |||
28712 | SCGC%DD23 | 0 | 97 | 0 | |||||
28713 | SCI%A | 30 | 100 1/2 | 101 | 101 | 100 1/2 | 101 | 101 1/2 | 50 |
28714 | SCR%03 | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 | 100 5/8 | 10 |
28715 | SCR%A04 | 25 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 107 3/4 | 108 3/8 | 25 |
28716 | SCR%B04 | 9 | 109 | 108 1/4 | 109 | 0 | |||
28717 | SCS%F | 10 | 93 1/4 | 89 | 0 | ||||
28718 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | ||||
28719 | SEG%12 | 1 | 118 | 118 | 118 | 118 | 118 | 120 | 1 |
28720 | SFY%03 | 1 | 109 | 107 | 108 1/2 | 0 | |||
28721 | SGAS%02 | 6 | 103 5/8 | 104 1/8 | 0 | ||||
28722 | SGVO%ZR06 | 6 | 63 3/4 | 63 3/4 | 63 3/4 | 63 3/4 | 65 | 6 | |
28723 | SHCO%04 | 0 | 115 | 0 | |||||
28724 | SHH%A | 0 | 100 | 0 | |||||
28725 | SHN%ZR04 | 10 | 41 1/2 | 40 | 44 | 0 | |||
28726 | SHR%04 | 0 | 0 | ||||||
28727 | SIGI%04 | 14 | 107 | 108 | 0 | ||||
28728 | SILEPV% | 0 | 0 | ||||||
28729 | SIZ%03 | 10 | 86 | 86 | 86 1/2 | 0 | |||
28730 | SLM%95 | 0 | 100 | 0 | |||||
28731 | SLM%ZR14 | 15 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 31/32 | 15 |
28732 | SLM%ZR22 | 90 | 16 7/8 | 16 3/8 | 17 3/8 | 0 | |||
28733 | SLR%ZR12 | 0 | 0 | ||||||
28734 | SME%01 | 1 | 96 1/2 | 96 1/4 | 96 1/2 | 96 1/4 | 95 | 96 | 10 |
28735 | SME%04 | 4 | 81 1/2 | 81 3/4 | 81 3/4 | 81 1/2 | 81 1/8 | 81 1/2 | 139 |
28736 | SMG%04 | 0 | 106 | 0 | |||||
28737 | SMR%NA11 | 0 | 0 | ||||||
28738 | SMR%NA11. | 0 | 0 | ||||||
28739 | SMU%A | 5 | 104 | 104 | 0 | ||||
28740 | SNY%01 | 10 | 91 7/8 | 91 | 92 1/2 | 0 | |||
28741 | SORTS%A09 | 0 | 0 | ||||||
28742 | SORTS%B09 | 0 | 0 | ||||||
28743 | SORTS%C11 | 0 | 0 | ||||||
28744 | SORTS%D09 | 0 | 0 | ||||||
28745 | SORTS%E12 | 0 | 0 | ||||||
28746 | SORTS%G10 | 0 | 0 | ||||||
28747 | SPF%00 | 4 | 102 | 102 1/8 | 102 3/8 | 0 | |||
28748 | SPN%U | 0 | 4 3/8 | 5 | 0 | ||||
28749 | SPTC%01 | 8 | 101 | 100 3/8 | 104 | 0 | |||
28750 | SPV%A | 4 | 99 | 100 1/4 | 110 | 0 | |||
28751 | SPW%02 | 45 | 107 1/2 | 106 1/8 | 107 5/8 | 0 | |||
28752 | SQA%01 | 10 | 94 1/4 | 91 1/4 | 0 | ||||
28753 | SQA%03 | 10 | 97 1/4 | 97 1/2 | 97 5/8 | 97 1/4 | 96 | 97 1/4 | 85 |
28754 | SQA%99 | 30 | 101 1/4 | 101 1/2 | 103 | 0 | |||
28755 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | |||
28756 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | ||||
28757 | SRAC%05 | 0 | 100 3/4 | 0 | |||||
28758 | SRV%01 | 1 | 164 | 187 | 0 | ||||
28759 | SRV%01. | 10 | 202 | 197 | 0 | ||||
28760 | SRV%A | 3 | 102 | 102 1/8 | 105 | 0 | |||
28761 | SSV%A62 | 0 | 0 | ||||||
28762 | SSV%B62 | 0 | 0 | ||||||
28763 | SSW%03 | 2 | 202 | 202 | 0 | ||||
28764 | SSW%03. | 8 | 202 | 175 | 0 | ||||
28765 | STK%08 | 1 | 106 1/2 | 107 | 107 | 106 1/2 | 106 1/2 | 108 | 11 |
28766 | STK%15 | 1 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/8 | 96 | 97 | 21 |
28767 | STL%NA01 | 1 | 115 | 121 | 0 | ||||
28768 | STL%NA01. | 0 | 117 | 0 | |||||
28769 | STL%NA98 | 6 | 102 | 101 | 0 | ||||
28770 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | ||||
28771 | STND%01 | 10 | 99 7/8 | 99 7/8 | 0 | ||||
28772 | STO%01 | 10 | 98 3/4 | 98 3/8 | 98 7/8 | 98 3/8 | 98 5/8 | 98 3/4 | 530 |
28773 | STO%04 | 4 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 101 3/4 | 102 3/8 | 4 |
28774 | STO%07 | 10 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 89 | 89 1/2 | 10 |
28775 | STO%97 | 10 | 102 | 102 | 102 | 102 | 102 | 102 7/8 | 10 |
28776 | STO%A02 | 8 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 5/8 | 98 3/4 | 34 |
28777 | STO%A99 | 10 | 98 7/8 | 99 | 99 1/4 | 98 7/8 | 98 3/4 | 98 7/8 | 386 |
28778 | STO%D98 | 2 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 104 7/8 | 106 1/2 | 2 |
28779 | STO%J98 | 10 | 107 1/2 | 0 | |||||
28780 | STO%O02 | 25 | 105 | 104 1/4 | 105 1/8 | 0 | |||
28781 | STO%S99 | 10 | 101 3/4 | 101 1/8 | 101 3/4 | 101 1/8 | 101 1/2 | 101 3/4 | 120 |
28782 | STW%07 | 15 | 69 | 69 | 69 | 69 | 67 | 69 | 15 |
28783 | SUN%01 | 20 | 105 | 105 1/2 | 109 1/2 | 0 | |||
28784 | SUN%12 | 20 | 99 1/2 | 99 1/2 | 0 | ||||
28785 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | |||
28786 | SUO%02 | 5 | 101 1/2 | 101 | 102 3/4 | 0 | |||
28787 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | ||||
28788 | SWED%10 | 9 | 133 | 110 | 0 | ||||
28789 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | ||||
28790 | SWT%00 | 3 | 101 1/4 | 101 1/4 | 102 3/4 | 0 | |||
28791 | SWT%01 | 10 | 102 | 100 3/8 | 102 1/4 | 0 | |||
28792 | SWT%05 | 5 | 102 | 102 | 0 | ||||
28793 | SWT%15 | 10 | 102 | 102 | 106 | 0 | |||
28794 | SWT%23 | 1 | 103 1/4 | 103 1/2 | 0 | ||||
28795 | SWT%25 | 4 | 101 | 101 | 101 | 101 | 101 | 104 1/2 | 4 |
28796 | SWT%96 | 10 | 100 25/32 | 100 25/32 | 101 7/8 | 0 | |||
28797 | SWT%B | 5 | 100 1/2 | 99 1/2 | 100 7/8 | 0 | |||
28798 | SWT%C | 10 | 102 1/4 | 102 | 103 | 0 | |||
28799 | SWT%D | 20 | 101 1/2 | 101 | 102 1/2 | 0 | |||
28800 | SWT%E | 28 | 103 | 102 1/8 | 103 1/2 | 0 | |||
28801 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | |||
28802 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | |||
28803 | SWTC%99 | 0 | 90 | 0 | |||||
28804 | SWY%01 | 15 | 113 | 113 | 113 | 113 | 113 | 113 1/2 | 15 |
28805 | SWY%02 | 30 | 117 | 117 | 0 | ||||
28806 | SWY%04 | 10 | 113 3/4 | 113 5/8 | 115 | 113 5/8 | 113 5/8 | 114 3/8 | 54 |
28807 | SWY%99 | 5 | 108 | 108 | 108 | 108 | 107 1/4 | 107 3/4 | 5 |
28808 | SWY%F07 | 17 | 113 3/4 | 111 | 117 | 0 | |||
28809 | SWY%M07 | 10 | 116 3/4 | 116 3/4 | 116 3/4 | 116 3/4 | 116 3/4 | 117 | 10 |
28810 | SXX%B | 0 | 85 | 93 | 0 | ||||
28811 | SYY%ZR04 | 0 | 71 | 0 | |||||
28812 | SZC%A | 13 | 83 | 81 1/2 | 0 | ||||
28813 | T%02 | 1 | 105 3/8 | 105 1/4 | 105 3/8 | 105 1/4 | 105 1/4 | 105 3/8 | 31 |
28814 | T%04 | 5 | 103 1/2 | 103 1/4 | 103 5/8 | 0 | |||
28815 | T%06 | 5 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 109 1/4 | 109 3/4 | 5 |
28816 | T%07 | 50 | 111 1/8 | 111 3/8 | 111 5/8 | 0 | |||
28817 | T%22 | 25 | 107 5/8 | 107 5/8 | 107 5/8 | 107 5/8 | 107 1/2 | 107 3/4 | 25 |
28818 | T%24 | 15 | 108 1/8 | 107 1/2 | 108 | 0 | |||
28819 | T%25 | 1 | 112 1/2 | 111 1/4 | 114 | 0 | |||
28820 | T%31 | 5 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 111 | 112 5/8 | 5 |
28821 | T%98 | 15 | 98 1/2 | 98 3/8 | 98 3/4 | 0 | |||
28822 | T%99 | 10 | 96 1/4 | 96 1/8 | 96 1/2 | 0 | |||
28823 | T%A00 | 4 | 100 3/8 | 100 1/2 | 100 1/2 | 100 3/8 | 100 3/8 | 100 1/2 | 42 |
28824 | T%A01 | 5 | 96 | 96 | 96 | 96 | 96 | 96 1/4 | 34 |
28825 | T%F05 | 10 | 107 1/8 | 107 1/2 | 110 | 0 | |||
28826 | T%F96 | 5 | 99 3/4 | 99 1/2 | 99 31/32 | 0 | |||
28827 | T%M05 | 24 | 104 3/4 | 103 7/8 | 106 1/2 | 0 | |||
28828 | T%O96 | 15 | 99 3/8 | 99 3/32 | 99 3/8 | 0 | |||
28829 | TAFC%01 | 10 | 109 | 105 5/8 | 0 | ||||
28830 | TAJ%A | 5 | 98 5/8 | 98 1/4 | 98 5/8 | 98 1/8 | 98 1/4 | 98 5/8 | 40 |
28831 | TAR%04 | 2 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 105 | 105 3/8 | 52 |
28832 | TAS%19 | 20 | 64 | 63 1/2 | 0 | ||||
28833 | TAS%19. | 1 | 63 | 62 1/8 | 0 | ||||
28834 | TB%BAA | 250 | 5.13 | 0 | |||||
28835 | TB%BBI | 500 | 5.07 | 0 | |||||
28836 | TB%BBIw | 195 | 5.06 | 0 | |||||
28837 | TB%BKI | 0 | 5000 | ||||||
28838 | TB%BYI | 0 | 0 | ||||||
28839 | TB%BZF | 0 | 10000 | ||||||
28840 | TB%KII | 0 | 0 | ||||||
28841 | TB%LBH | 0 | 0 | ||||||
28842 | TB%LEA | 0 | 0 | ||||||
28843 | TB%LHE | 0 | 0 | ||||||
28844 | TB%MEJ | 0 | 0 | ||||||
28845 | TB%MGF | 0 | 0 | ||||||
28846 | TB%NGE | 0 | 0 | ||||||
28847 | TB%NHC | 0 | 0 | ||||||
28848 | TB%NIA | 0 | 0 | ||||||
28849 | TB%ODI | 0 | 0 | ||||||
28850 | TB%PHA | 0 | 0 | ||||||
28851 | TB%SCB | 0 | 0 | ||||||
28852 | TB%TDF | 171 | 5.16 | 0 | |||||
28853 | TB%TEC | 275 | 5.80 | 0 | |||||
28854 | TB%TFA | 400 | 5.66 | 0 | |||||
28855 | TB%UBHw | 0 | 0 | ||||||
28856 | TB%VDC | 1476 | 4.70 | 0 | |||||
28857 | TB%VEJ | 1 | 5.15 | 0 | |||||
28858 | TB%VEJw | 0 | 0 | ||||||
28859 | TB%VFH | 1 | 5.15 | 0 | |||||
28860 | TB%VGF | 1 | 5.77 | 0 | |||||
28861 | TB%VHD | 1 | 4.00 | 0 | |||||
28862 | TB%VHDw | 0 | 0 | ||||||
28863 | TB%VIB | 1 | 4.80 | 0 | |||||
28864 | TB%WBF | 30 | 5.55 | 0 | |||||
28865 | TB%WCD | 500 | 5.47 | 0 | |||||
28866 | TB%WDB | 1000 | 5.34 | 0 | |||||
28867 | TB%WDBw | 0 | 0 | ||||||
28868 | TB%WEI | 630 | 5.37 | 0 | |||||
28869 | TB%WFG | 815 | 5.32 | 0 | |||||
28870 | TB%WGE | 183 | 5.35 | 0 | |||||
28871 | TB%WHC | 55 | 5.30 | 10000 | |||||
28872 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 3500 | |||
28873 | TB%XCC | 131 | 5.25 | 13000 | |||||
28874 | TB%XDA | 1000 | 5.32 | 0 | |||||
28875 | TB%XEH | 200 | 5.30 | 0 | |||||
28876 | TB%XFF | 765 | 5.24 | 0 | |||||
28877 | TB%XGD | 100 | 4.85 | 0 | |||||
28878 | TB%XHB | 200 | 4.93 | 384 | |||||
28879 | TB%XIJ | 100 | 5.05 | 20000 | |||||
28880 | TB%YBD | 630 | 5.02 | 5000 | |||||
28881 | TB%YBDw | 0 | 0 | ||||||
28882 | TB%YCB | 250 | 5.27 | 0 | |||||
28883 | TB%YCBw | 1000 | 5.29 | 0 | |||||
28884 | TB%YDJ | 100 | 5.18 | 0 | |||||
28885 | TB%YDJw | 1000 | 5.31 | 0 | |||||
28886 | TB%YEG | 55 | 5.33 | 0 | |||||
28887 | TB%YEGw | 0 | 0 | ||||||
28888 | TB%YFE | 90 | 5.28 | 0 | |||||
28889 | TB%YFEw | 1000 | 5.26 | 0 | |||||
28890 | TB%YGC | 1000 | 5.23 | 0 | |||||
28891 | TB%YGCw | 1018 | 5.26 | 0 | |||||
28892 | TB%YHA | 549 | 5.27 | 0 | |||||
28893 | TB%YHAw | 211 | 5.26 | 0 | |||||
28894 | TB%YII | 1000 | 5.22 | 0 | |||||
28895 | TB%ZBC | 0 | 0 | ||||||
28896 | TB%ZBCw | 1000 | 5.19 | 0 | |||||
28897 | TB%ZCA | 0 | 0 | ||||||
28898 | TB%ZCAw | 200 | 5.18 | 0 | |||||
28899 | TB%ZDI | 0 | 0 | ||||||
28900 | TB%ZDIw | 200 | 5.08 | 0 | |||||
28901 | TB%ZEF | 100 | 5.02 | 0 | |||||
28902 | TB%ZFD | 1000 | 4.97 | 0 | |||||
28903 | TB%ZGB | 414 | 5.20 | 0 | |||||
28904 | TB%ZHJ | 13 | 5.10 | 10000 | |||||
28905 | TB%ZIH | 60 | 5.13 | 5000 | |||||
28906 | TBK%X98 | 0 | 0 | ||||||
28907 | TBSED | 0 | 0 | ||||||
28908 | TBSFB | 0 | 0 | ||||||
28909 | TBY%V96 | 0 | 0 | ||||||
28910 | TBwA | 1000 | 5.32 | 0 | |||||
28911 | TCC%02 | 0 | 0 | ||||||
28912 | TCF%D | 9 | 79 1/2 | 79 1/2 | 0 | ||||
28913 | TCF%E | 10 | 91 3/4 | 91 | 91 3/4 | 91 | 91 1/2 | 92 | 60 |
28914 | TDY%99 | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 1/4 | 101 | 10 |
28915 | TDY%A04 | 36 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 1/2 | 102 5/8 | 36 |
28916 | TDY%C04 | 1 | 102 1/2 | 102 5/8 | 102 5/8 | 102 1/2 | 102 1/2 | 102 5/8 | 35 |
28917 | TED%02 | 5 | 96 1/2 | 96 | 96 1/2 | 0 | |||
28918 | TED%03 | 13 | 101 | 98 5/8 | 0 | ||||
28919 | TEN%00 | 10 | 116 1/2 | 115 1/8 | 0 | ||||
28920 | TEN%01 | 4 | 112 1/4 | 114 | 116 1/2 | 0 | |||
28921 | TEN%02 | 1 | 106 1/4 | 104 7/8 | 0 | ||||
28922 | TEN%08 | 7 | 124 1/2 | 124 3/8 | 124 1/2 | 124 3/8 | 123 | 124 1/2 | 10 |
28923 | TEN%12 | 40 | 109 1/4 | 109 3/4 | 0 | ||||
28924 | TEN%98 | 400 | 108 7/8 | 107 1/4 | 0 | ||||
28925 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | ||||
28926 | TENCR%01 | 10 | 112 3/8 | 111 3/8 | 0 | ||||
28927 | TENCR%96 | 25 | 101 29/32 | 102 1/8 | 102 1/2 | 0 | |||
28928 | TENCR%D97 | 15 | 106 3/4 | 105 1/2 | 0 | ||||
28929 | TENP%96 | 25 | 101 3/8 | 101 | 101 3/8 | 0 | |||
28930 | TENP%97 | 5 | 102 5/8 | 102 3/4 | 103 1/8 | 0 | |||
28931 | TENP%DC11 | 15 | 89 | 88 1/8 | 89 1/4 | 88 1/8 | 88 1/2 | 89 3/8 | 170 |
28932 | TEP%01 | 10 | 100 1/2 | 100 1/2 | 102 | 0 | |||
28933 | TEP%02 | 20 | 99 | 98 1/2 | 99 3/4 | 0 | |||
28934 | TEP%03 | 20 | 99 1/2 | 98 3/4 | 99 7/8 | 0 | |||
28935 | TERRA%05 | 0 | 0 | ||||||
28936 | TETR%11 | 5 | 105 5/8 | 105 3/8 | 109 | 0 | |||
28937 | THC%02 | 20 | 111 | 110 | 112 1/2 | 0 | |||
28938 | THC%03 | 10 | 106 1/2 | 106 7/8 | 108 3/8 | 0 | |||
28939 | THC%05 | 10 | 110 5/8 | 110 5/8 | 111 3/8 | 0 | |||
28940 | THC%D05 | 5 | 105 | 103 3/4 | 105 | 103 3/4 | 104 | 105 | 6 |
28941 | THC%M05 | 10 | 111 | 110 3/4 | 112 1/2 | 0 | |||
28942 | THM%D | 2000 | 200 | 212 1/2 | 250 | 0 | |||
28943 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 0 | ||||
28944 | TIGR%BM00 | 0 | 0 | ||||||
28945 | TIGR%BM01 | 0 | 0 | ||||||
28946 | TIGR%BM02 | 0 | 0 | ||||||
28947 | TIGR%BM03 | 0 | 0 | ||||||
28948 | TIGR%BM04 | 0 | 0 | ||||||
28949 | TIGR%BM05 | 0 | 0 | ||||||
28950 | TIGR%BM96 | 0 | 0 | ||||||
28951 | TIGR%BM97 | 0 | 0 | ||||||
28952 | TIGR%BM98 | 0 | 0 | ||||||
28953 | TIGR%BM99 | 0 | 0 | ||||||
28954 | TIGR%BN00 | 0 | 0 | ||||||
28955 | TIGR%BN01 | 0 | 0 | ||||||
28956 | TIGR%BN02 | 0 | 0 | ||||||
28957 | TIGR%BN03 | 0 | 0 | ||||||
28958 | TIGR%BN04 | 0 | 0 | ||||||
28959 | TIGR%BN05 | 0 | 0 | ||||||
28960 | TIGR%BN10 | 0 | 0 | ||||||
28961 | TIGR%BN95 | 0 | 0 | ||||||
28962 | TIGR%BN96 | 0 | 0 | ||||||
28963 | TIGR%BN97 | 0 | 0 | ||||||
28964 | TIGR%BN98 | 0 | 0 | ||||||
28965 | TIGR%BN99 | 0 | 0 | ||||||
28966 | TIGR%EM00 | 0 | 0 | ||||||
28967 | TIGR%EM01 | 0 | 0 | ||||||
28968 | TIGR%EM02 | 0 | 0 | ||||||
28969 | TIGR%EM03 | 0 | 0 | ||||||
28970 | TIGR%EM04 | 0 | 0 | ||||||
28971 | TIGR%EM05 | 0 | 0 | ||||||
28972 | TIGR%EM06 | 0 | 0 | ||||||
28973 | TIGR%EM96 | 0 | 0 | ||||||
28974 | TIGR%EM97 | 0 | 0 | ||||||
28975 | TIGR%EM98 | 0 | 0 | ||||||
28976 | TIGR%EM99 | 0 | 0 | ||||||
28977 | TIGR%EN00 | 0 | 0 | ||||||
28978 | TIGR%EN01 | 0 | 0 | ||||||
28979 | TIGR%EN02 | 0 | 0 | ||||||
28980 | TIGR%EN03 | 0 | 0 | ||||||
28981 | TIGR%EN04 | 0 | 0 | ||||||
28982 | TIGR%EN05 | 0 | 0 | ||||||
28983 | TIGR%EN06 | 0 | 0 | ||||||
28984 | TIGR%EN11 | 0 | 0 | ||||||
28985 | TIGR%EN95 | 0 | 0 | ||||||
28986 | TIGR%EN96 | 0 | 0 | ||||||
28987 | TIGR%EN97 | 0 | 0 | ||||||
28988 | TIGR%EN98 | 0 | 0 | ||||||
28989 | TIGR%EN99 | 0 | 0 | ||||||
28990 | TIGR%FM00 | 0 | 0 | ||||||
28991 | TIGR%FM01 | 0 | 0 | ||||||
28992 | TIGR%FM02 | 0 | 0 | ||||||
28993 | TIGR%FM03 | 0 | 0 | ||||||
28994 | TIGR%FM96 | 0 | 0 | ||||||
28995 | TIGR%FM97 | 0 | 0 | ||||||
28996 | TIGR%FM98 | 0 | 0 | ||||||
28997 | TIGR%FM99 | 0 | 0 | ||||||
28998 | TIGR%FN00 | 0 | 0 | ||||||
28999 | TIGR%FN01 | 0 | 0 | ||||||
29000 | TIGR%FN02 | 0 | 0 | ||||||
29001 | TIGR%FN95 | 0 | 0 | ||||||
29002 | TIGR%FN96 | 0 | 0 | ||||||
29003 | TIGR%FN97 | 0 | 0 | ||||||
29004 | TIGR%FN98 | 0 | 0 | ||||||
29005 | TIGR%FN99 | 0 | 0 | ||||||
29006 | TIGR%FX03 | 0 | 0 | ||||||
29007 | TIGR%FY03 | 0 | 0 | ||||||
29008 | TIGR%GA00 | 0 | 0 | ||||||
29009 | TIGR%GA01 | 0 | 0 | ||||||
29010 | TIGR%GA02 | 0 | 0 | ||||||
29011 | TIGR%GA03 | 0 | 0 | ||||||
29012 | TIGR%GA04 | 0 | 0 | ||||||
29013 | TIGR%GA05 | 0 | 0 | ||||||
29014 | TIGR%GA06 | 0 | 0 | ||||||
29015 | TIGR%GA07 | 0 | 0 | ||||||
29016 | TIGR%GA08 | 0 | 0 | ||||||
29017 | TIGR%GA13 | 0 | 0 | ||||||
29018 | TIGR%GA96 | 0 | 0 | ||||||
29019 | TIGR%GA97 | 0 | 0 | ||||||
29020 | TIGR%GA98 | 0 | 0 | ||||||
29021 | TIGR%GA99 | 0 | 0 | ||||||
29022 | TIGR%GF00 | 0 | 0 | ||||||
29023 | TIGR%GF01 | 0 | 0 | ||||||
29024 | TIGR%GF02 | 0 | 0 | ||||||
29025 | TIGR%GF03 | 0 | 0 | ||||||
29026 | TIGR%GF04 | 0 | 0 | ||||||
29027 | TIGR%GF05 | 0 | 0 | ||||||
29028 | TIGR%GF06 | 0 | 0 | ||||||
29029 | TIGR%GF07 | 0 | 0 | ||||||
29030 | TIGR%GF08 | 0 | 0 | ||||||
29031 | TIGR%GF96 | 0 | 0 | ||||||
29032 | TIGR%GF97 | 0 | 0 | ||||||
29033 | TIGR%GF98 | 0 | 0 | ||||||
29034 | TIGR%GF99 | 0 | 0 | ||||||
29035 | TIGR%HM00 | 0 | 0 | ||||||
29036 | TIGR%HM01 | 0 | 0 | ||||||
29037 | TIGR%HM02 | 0 | 0 | ||||||
29038 | TIGR%HM03 | 0 | 0 | ||||||
29039 | TIGR%HM96 | 0 | 0 | ||||||
29040 | TIGR%HM97 | 0 | 0 | ||||||
29041 | TIGR%HM98 | 0 | 0 | ||||||
29042 | TIGR%HM99 | 0 | 0 | ||||||
29043 | TIGR%HN00 | 0 | 0 | ||||||
29044 | TIGR%HN01 | 0 | 0 | ||||||
29045 | TIGR%HN02 | 0 | 0 | ||||||
29046 | TIGR%HN95 | 0 | 0 | ||||||
29047 | TIGR%HN96 | 0 | 0 | ||||||
29048 | TIGR%HN97 | 0 | 0 | ||||||
29049 | TIGR%HN98 | 0 | 0 | ||||||
29050 | TIGR%HN99 | 0 | 0 | ||||||
29051 | TIGR%HX03 | 0 | 0 | ||||||
29052 | TIGR%HY03 | 0 | 0 | ||||||
29053 | TIGR%II03 | 0 | 0 | ||||||
29054 | TIGR%IM00 | 0 | 0 | ||||||
29055 | TIGR%IM01 | 0 | 0 | ||||||
29056 | TIGR%IM02 | 0 | 0 | ||||||
29057 | TIGR%IM03 | 0 | 0 | ||||||
29058 | TIGR%IM96 | 0 | 0 | ||||||
29059 | TIGR%IM97 | 0 | 0 | ||||||
29060 | TIGR%IM98 | 0 | 0 | ||||||
29061 | TIGR%IM99 | 0 | 0 | ||||||
29062 | TIGR%IN00 | 0 | 0 | ||||||
29063 | TIGR%IN01 | 0 | 0 | ||||||
29064 | TIGR%IN02 | 0 | 0 | ||||||
29065 | TIGR%IN03 | 0 | 0 | ||||||
29066 | TIGR%IN95 | 0 | 0 | ||||||
29067 | TIGR%IN96 | 0 | 0 | ||||||
29068 | TIGR%IN97 | 0 | 0 | ||||||
29069 | TIGR%IN98 | 0 | 0 | ||||||
29070 | TIGR%IN99 | 0 | 0 | ||||||
29071 | TINT%BT96 | 0 | 0 | ||||||
29072 | TINT%BU96 | 0 | 0 | ||||||
29073 | TINT%BV97 | 0 | 0 | ||||||
29074 | TINT%BW97 | 0 | 0 | ||||||
29075 | TINT%BX98 | 0 | 0 | ||||||
29076 | TINT%BY98 | 0 | 0 | ||||||
29077 | TINT%BZ99 | 0 | 0 | ||||||
29078 | TINT%CA99 | 0 | 0 | ||||||
29079 | TINT%CB00 | 0 | 0 | ||||||
29080 | TINT%CC00 | 0 | 0 | ||||||
29081 | TINT%CD01 | 0 | 0 | ||||||
29082 | TINT%CE01 | 0 | 0 | ||||||
29083 | TINT%CF02 | 0 | 0 | ||||||
29084 | TINT%CG02 | 0 | 0 | ||||||
29085 | TINT%CH03 | 0 | 0 | ||||||
29086 | TINT%CJ03 | 0 | 0 | ||||||
29087 | TINT%CK04 | 0 | 0 | ||||||
29088 | TINT%CL04 | 0 | 0 | ||||||
29089 | TINT%CM05 | 0 | 0 | ||||||
29090 | TINT%CN05 | 0 | 0 | ||||||
29091 | TINT%CP06 | 0 | 0 | ||||||
29092 | TINT%CQ06 | 0 | 0 | ||||||
29093 | TINT%CR07 | 0 | 0 | ||||||
29094 | TINT%CS07 | 0 | 0 | ||||||
29095 | TINT%CT08 | 0 | 0 | ||||||
29096 | TINT%CU08 | 0 | 0 | ||||||
29097 | TINT%CV09 | 0 | 0 | ||||||
29098 | TINT%CW09 | 0 | 0 | ||||||
29099 | TINT%CX10 | 0 | 0 | ||||||
29100 | TINT%CY10 | 0 | 0 | ||||||
29101 | TINT%CZ11 | 0 | 0 | ||||||
29102 | TINT%DA11 | 0 | 0 | ||||||
29103 | TINT%DB12 | 0 | 0 | ||||||
29104 | TINT%DC12 | 0 | 0 | ||||||
29105 | TINT%DD13 | 0 | 0 | ||||||
29106 | TINT%DE13 | 0 | 0 | ||||||
29107 | TINT%DF14 | 0 | 0 | ||||||
29108 | TINT%DG14 | 0 | 0 | ||||||
29109 | TINT%DH15 | 0 | 0 | ||||||
29110 | TINT%FB95 | 0 | 0 | ||||||
29111 | TINT%FC96 | 0 | 0 | ||||||
29112 | TINT%FD96 | 0 | 0 | ||||||
29113 | TINT%FE97 | 0 | 0 | ||||||
29114 | TINT%FF97 | 0 | 0 | ||||||
29115 | TINT%FG98 | 0 | 0 | ||||||
29116 | TINT%FH98 | 0 | 0 | ||||||
29117 | TINT%FJ99 | 0 | 0 | ||||||
29118 | TINT%FK99 | 0 | 0 | ||||||
29119 | TINT%FL00 | 0 | 0 | ||||||
29120 | TINT%FM00 | 0 | 0 | ||||||
29121 | TINT%FN01 | 0 | 0 | ||||||
29122 | TINT%FP01 | 0 | 0 | ||||||
29123 | TINT%FQ02 | 0 | 0 | ||||||
29124 | TINT%FR02 | 0 | 0 | ||||||
29125 | TINT%FS03 | 0 | 0 | ||||||
29126 | TINT%FT03 | 0 | 0 | ||||||
29127 | TINT%FU04 | 0 | 0 | ||||||
29128 | TINT%FV04 | 0 | 0 | ||||||
29129 | TINT%FW05 | 0 | 0 | ||||||
29130 | TINT%FX05 | 0 | 0 | ||||||
29131 | TINT%FY06 | 0 | 0 | ||||||
29132 | TINT%FZ06 | 0 | 0 | ||||||
29133 | TINT%GA07 | 0 | 0 | ||||||
29134 | TINT%GB07 | 0 | 0 | ||||||
29135 | TINT%GC08 | 0 | 0 | ||||||
29136 | TINT%GD08 | 0 | 0 | ||||||
29137 | TINT%GE09 | 0 | 0 | ||||||
29138 | TINT%GF09 | 0 | 0 | ||||||
29139 | TINT%JT15 | 0 | 0 | ||||||
29140 | TINT%JU10 | 0 | 0 | ||||||
29141 | TINT%JV10 | 0 | 0 | ||||||
29142 | TINT%JW11 | 0 | 0 | ||||||
29143 | TINT%JX11 | 0 | 0 | ||||||
29144 | TINT%JY12 | 0 | 0 | ||||||
29145 | TINT%JZ12 | 0 | 0 | ||||||
29146 | TINT%KA13 | 0 | 0 | ||||||
29147 | TINT%KB13 | 0 | 0 | ||||||
29148 | TINT%KC14 | 0 | 0 | ||||||
29149 | TINT%KD14 | 0 | 0 | ||||||
29150 | TINT%KE15 | 0 | 0 | ||||||
29151 | TINT%KF15 | 0 | 0 | ||||||
29152 | TINT%KG16 | 0 | 0 | ||||||
29153 | TINT%KH16 | 0 | 0 | ||||||
29154 | TINT%KJ16 | 0 | 0 | ||||||
29155 | TINT%KK16 | 0 | 0 | ||||||
29156 | TINT%KL17 | 0 | 0 | ||||||
29157 | TINT%KM17 | 0 | 0 | ||||||
29158 | TINT%KN17 | 0 | 0 | ||||||
29159 | TINT%KP17 | 0 | 0 | ||||||
29160 | TINT%KQ18 | 0 | 0 | ||||||
29161 | TINT%KR18 | 0 | 0 | ||||||
29162 | TINT%KS18 | 0 | 0 | ||||||
29163 | TINT%KT18 | 0 | 0 | ||||||
29164 | TINT%KU19 | 0 | 0 | ||||||
29165 | TINT%KV19 | 0 | 0 | ||||||
29166 | TINT%KW19 | 0 | 0 | ||||||
29167 | TINT%KX19 | 0 | 0 | ||||||
29168 | TINT%KY20 | 0 | 0 | ||||||
29169 | TINT%KZ20 | 0 | 0 | ||||||
29170 | TINT%LA20 | 0 | 0 | ||||||
29171 | TINT%LB20 | 0 | 0 | ||||||
29172 | TINT%LC21 | 0 | 0 | ||||||
29173 | TINT%LD21 | 0 | 0 | ||||||
29174 | TINT%LE21 | 0 | 0 | ||||||
29175 | TJX%16 | 60 | 105 3/8 | 104 1/4 | 105 | 0 | |||
29176 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | ||||
29177 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | ||||
29178 | TLX%B | 9 | 105 1/2 | 105 1/2 | 0 | ||||
29179 | TMM%00 | 6 | 91 1/2 | 91 1/2 | 0 | ||||
29180 | TMM%03 | 3 | 92 1/2 | 89 5/8 | 92 1/4 | 0 | |||
29181 | TMS%03 | 20 | 99 1/2 | 96 1/2 | 99 | 0 | |||
29182 | TN%A00 | 0 | 0 | ||||||
29183 | TN%A01 | 0 | 0 | ||||||
29184 | TN%A96 | 0 | 0 | ||||||
29185 | TN%A97 | 0 | 0 | ||||||
29186 | TN%A98 | 0 | 0 | ||||||
29187 | TN%A99 | 0 | 0 | ||||||
29188 | TN%ACF | 30 | 100 1/2 | 100 27/64 | 100 41/64 | 0 | |||
29189 | TN%ADD | 5 | 101 3/16 | 105 3/8 | 105 5/8 | 0 | |||
29190 | TN%AFI | 0 | 100 5/8 | 100 53/64 | 0 | ||||
29191 | TN%AHE | 105 | 109 29/32 | 111 21/64 | 111 9/16 | 0 | |||
29192 | TN%AHH | 0 | 0 | ||||||
29193 | TN%B00 | 0 | 0 | ||||||
29194 | TN%B01 | 10 | 104 15/16 | 0 | |||||
29195 | TN%B03 | 5 | 95 9/32 | 0 | |||||
29196 | TN%B97 | 0 | 0 | ||||||
29197 | TN%B98 | 0 | 0 | ||||||
29198 | TN%B99 | 0 | 0 | ||||||
29199 | TN%BBG | 1000 | 101 13/64 | 100 13/16 | 101 1/64 | 0 | |||
29200 | TN%BDC | 0 | 101 1/8 | 101 23/64 | 0 | ||||
29201 | TN%BE98 | 0 | 0 | ||||||
29202 | TN%BEJ | 10 | 101 27/32 | 106 25/32 | 107 1/64 | 0 | |||
29203 | TN%BGF | 0 | 101 21/64 | 101 9/16 | 0 | ||||
29204 | TN%BHD | 0 | 0 | ||||||
29205 | TN%BIB | 0 | 111 3/64 | 111 5/16 | 0 | ||||
29206 | TN%C00 | 0 | 0 | ||||||
29207 | TN%C01 | 0 | 0 | ||||||
29208 | TN%C96 | 10 | 100 25/32 | 0 | |||||
29209 | TN%C97 | 0 | 0 | ||||||
29210 | TN%C98 | 0 | 0 | ||||||
29211 | TN%C99 | 10 | 112 5/16 | 0 | |||||
29212 | TN%CCD | 200 | 101 11/32 | 101 7/64 | 101 11/32 | 0 | |||
29213 | TN%CE96 | 0 | 0 | ||||||
29214 | TN%CEI | 1 | 101 1/4 | 101 9/64 | 101 3/8 | 0 | |||
29215 | TN%CFG | 10 | 101 7/32 | 104 33/64 | 104 3/4 | 0 | |||
29216 | TN%CHC | 20 | 101 1/16 | 101 11/64 | 101 13/32 | 0 | |||
29217 | TN%D00 | 0 | 0 | ||||||
29218 | TN%D01 | 10 | 110 13/32 | 0 | |||||
29219 | TN%D95 | 0 | 0 | ||||||
29220 | TN%D96 | 10 | 101 19/32 | 0 | |||||
29221 | TN%D97 | 0 | 0 | ||||||
29222 | TN%D98 | 0 | 0 | ||||||
29223 | TN%D99 | 1 | 104 3/32 | 0 | |||||
29224 | TN%DBE | 1000 | 109 23/32 | 109 17/32 | 109 25/32 | 0 | |||
29225 | TN%DDA | 15 | 100 23/32 | 101 1/64 | 101 1/4 | 0 | |||
29226 | TN%DF99 | 0 | 0 | ||||||
29227 | TN%DFF | 0 | 100 13/16 | 101 1/16 | 0 | ||||
29228 | TN%DGD | 30 | 102 3/32 | 102 55/64 | 103 3/32 | 0 | |||
29229 | TN%DIJ | 5 | 100 | 100 61/64 | 101 13/64 | 0 | |||
29230 | TN%E96 | 0 | 0 | ||||||
29231 | TN%E97 | 0 | 0 | ||||||
29232 | TN%E98 | 0 | 0 | ||||||
29233 | TN%EEG | 40 | 101 19/32 | 101 37/64 | 101 13/16 | 0 | |||
29234 | TN%EGC | 99 | 99 1/16 | 101 57/64 | 102 9/64 | 0 | |||
29235 | TN%EHA | 5 | 97 9/16 | 104 25/32 | 105 | 0 | |||
29236 | TN%F96 | 0 | 0 | ||||||
29237 | TN%F98 | 0 | 0 | ||||||
29238 | TN%F99 | 10 | 103 5/16 | 0 | |||||
29239 | TN%FB96 | 0 | 0 | ||||||
29240 | TN%FB97 | 0 | 0 | ||||||
29241 | TN%FBC | 10 | 101 11/16 | 102 | 102 15/64 | 0 | |||
29242 | TN%FD02 | 10 | 112 1/32 | 0 | |||||
29243 | TN%FDI | 30 | 102 27/32 | 110 3/64 | 110 19/64 | 0 | |||
29244 | TN%FF97 | 0 | 0 | ||||||
29245 | TN%FFD | 60 | 101 43/64 | 101 59/64 | 102 11/64 | 0 | |||
29246 | TN%FH97 | 10 | 105 1/4 | 0 | |||||
29247 | TN%FHJ | 1000 | 101 25/64 | 101 9/16 | 101 13/16 | 0 | |||
29248 | TN%FI99 | 0 | 0 | ||||||
29249 | TN%FIH | 400 | 95 1/8 | 103 3/64 | 103 19/64 | 0 | |||
29250 | TN%G96 | 0 | 0 | ||||||
29251 | TN%G97 | 0 | 0 | ||||||
29252 | TN%GBB | 0 | 0 | ||||||
29253 | TN%GC97 | 10 | 99 5/16 | 0 | |||||
29254 | TN%GCJ | 1000 | 100 | 100 25/64 | 100 5/8 | 0 | |||
29255 | TN%GE02 | 10 | 104 13/32 | 0 | |||||
29256 | TN%GEE | 1500 | 101 19/32 | 104 1/64 | 104 17/64 | 0 | |||
29257 | TN%GFC | 0 | 0 | ||||||
29258 | TN%GG97 | 0 | 0 | ||||||
29259 | TN%GGA | 25 | 100 1/32 | 100 17/32 | 100 25/32 | 0 | |||
29260 | TN%GI97 | 10 | 99 | 0 | |||||
29261 | TN%GIG | 1 | 99 27/32 | 100 23/64 | 100 39/64 | 0 | |||
29262 | TN%H97 | 10 | 99 3/8 | 0 | |||||
29263 | TN%H98 | 0 | 0 | ||||||
29264 | TN%HB99 | 10 | 105 5/32 | 0 | |||||
29265 | TN%HBA | 40 | 101 5/16 | 102 3/64 | 102 5/16 | 0 | |||
29266 | TN%HD97 | 0 | 0 | ||||||
29267 | TN%HDG | 20 | 94 23/32 | 100 53/64 | 101 1/16 | 0 | |||
29268 | TN%HE95 | 10 | 99 3/8 | 0 | |||||
29269 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | |||
29270 | TN%HH97 | 10 | 95 25/32 | 0 | |||||
29271 | TN%HHH | 20 | 101 | 101 19/64 | 101 17/32 | 0 | |||
29272 | TN%J96 | 0 | 0 | ||||||
29273 | TN%J97 | 10 | 106 9/32 | 0 | |||||
29274 | TN%JB97 | 0 | 0 | ||||||
29275 | TN%JBI | 50 | 100 63/64 | 101 25/64 | 101 41/64 | 0 | |||
29276 | TN%JC00 | 10 | 99 31/32 | 0 | |||||
29277 | TN%JCG | 25 | 95 15/32 | 103 17/64 | 103 17/32 | 0 | |||
29278 | TN%JD98 | 0 | 0 | ||||||
29279 | TN%JDE | 75 | 99 17/32 | 100 21/32 | 100 29/32 | 0 | |||
29280 | TN%JF96 | 10 | 99 7/8 | 0 | |||||
29281 | TN%JFJ | 50 | 97 1/2 | 99 57/64 | 100 1/32 | 0 | |||
29282 | TN%JG03 | 10 | 99 13/32 | 0 | |||||
29283 | TN%JGH | 1030 | 103 3/16 | 103 19/64 | 103 35/64 | 0 | |||
29284 | TN%JI98 | 10 | 99 19/32 | 0 | |||||
29285 | TN%JID | 10 | 96 11/32 | 99 21/32 | 99 29/32 | 0 | |||
29286 | TN%K96 | 0 | 0 | ||||||
29287 | TN%K97 | 10 | 108 | 0 | |||||
29288 | TN%KC98 | 10 | 98 13/32 | 0 | |||||
29289 | TN%KCE | 1 | 99 1/8 | 99 21/32 | 99 29/32 | 0 | |||
29290 | TN%KD00 | 10 | 99 3/32 | 0 | |||||
29291 | TN%KDC | 15 | 99 13/32 | 100 1/2 | 100 3/4 | 0 | |||
29292 | TN%KF98 | 0 | 0 | ||||||
29293 | TN%KFH | 60 | 99 11/32 | 99 41/64 | 99 7/8 | 0 | |||
29294 | TN%KG96 | 0 | 0 | ||||||
29295 | TN%KGF | 0 | 99 39/64 | 99 13/16 | 0 | ||||
29296 | TN%L96 | 0 | 0 | ||||||
29297 | TN%LB98 | 0 | 0 | ||||||
29298 | TN%LBF | 0 | 100 1/8 | 100 23/64 | 0 | ||||
29299 | TN%LD98 | 0 | 0 | ||||||
29300 | TN%LDB | 100 | 99 5/64 | 99 37/64 | 99 53/64 | 0 | |||
29301 | TN%LFG | 150 | 99 3/4 | 99 53/64 | 100 1/16 | 0 | |||
29302 | TN%LGE | 1000 | 99 7/32 | 99 27/64 | 99 21/32 | 0 | |||
29303 | TN%LHC | 150 | 100 21/32 | 100 5/32 | 100 27/64 | 0 | |||
29304 | TN%M95 | 10 | 101 5/16 | 0 | |||||
29305 | TN%M96 | 0 | 0 | ||||||
29306 | TN%MBE | 1000 | 97 17/32 | 98 37/64 | 98 53/64 | 0 | |||
29307 | TN%MDA | 25 | 97 43/64 | 98 17/32 | 98 49/64 | 0 | |||
29308 | TN%ME95 | 10 | 99 13/16 | 0 | |||||
29309 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | |||
29310 | TN%MF98 | 10 | 98 19/32 | 0 | |||||
29311 | TN%MFF | 40 | 89 27/32 | 98 15/32 | 98 45/64 | 0 | |||
29312 | TN%MG96 | 10 | 99 11/32 | 0 | |||||
29313 | TN%MGD | 25 | 98 57/64 | 99 7/32 | 99 29/64 | 0 | |||
29314 | TN%MI95 | 10 | 99 27/32 | 0 | |||||
29315 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | |||
29316 | TN%N96 | 2500 | 101 1/32 | 0 | |||||
29317 | TN%N98 | 0 | 0 | ||||||
29318 | TN%NBD | 0 | 0 | ||||||
29319 | TN%NC95 | 10 | 99 5/8 | 0 | |||||
29320 | TN%NCB | 1 | 99 15/16 | 0 | |||||
29321 | TN%ND98 | 10 | 98 1/16 | 0 | |||||
29322 | TN%NDJ | 15 | 98 15/32 | 0 | |||||
29323 | TN%NE96 | 10 | 99 5/32 | 0 | |||||
29324 | TN%NEG | 2000 | 99 47/64 | 0 | |||||
29325 | TN%NF99 | 10 | 99 13/32 | 0 | |||||
29326 | TN%NFE | 0 | 0 | ||||||
29327 | TN%NG97 | 10 | 99 17/32 | 0 | |||||
29328 | TN%NGC | 500 | 99 1/8 | 0 | |||||
29329 | TN%NH04 | 10 | 99 3/32 | 0 | |||||
29330 | TN%NHA | 150 | 101 13/32 | 0 | |||||
29331 | TN%NI96 | 10 | 99 3/4 | 0 | |||||
29332 | TN%NII | 1000 | 99 15/16 | 0 | |||||
29333 | TN%P94 | 10 | 107 1/8 | 0 | |||||
29334 | TN%P96 | 0 | 0 | ||||||
29335 | TN%PB99 | 0 | 0 | ||||||
29336 | TN%PBB | 15 | 99 49/64 | 100 13/32 | 100 41/64 | 0 | |||
29337 | TN%PC96 | 10 | 99 29/32 | 0 | |||||
29338 | TN%PCJ | 2500 | 99 53/64 | 99 57/64 | 100 3/32 | 0 | |||
29339 | TN%PD99 | 0 | 0 | ||||||
29340 | TN%PDH | 1000 | 101 5/16 | 101 17/32 | 101 25/32 | 0 | |||
29341 | TN%PE96 | 10 | 100 1/32 | 0 | |||||
29342 | TN%PEE | 80 | 97 7/16 | 100 | 100 7/32 | 0 | |||
29343 | TN%PF99 | 0 | 0 | ||||||
29344 | TN%PFC | 1 | 102 25/32 | 103 23/64 | 103 39/64 | 0 | |||
29345 | TN%PG97 | 0 | 0 | ||||||
29346 | TN%PGA | 50 | 100 15/16 | 101 9/16 | 101 13/16 | 0 | |||
29347 | TN%PH04 | 0 | 0 | ||||||
29348 | TN%PHI | 10 | 108 11/32 | 109 23/32 | 109 31/32 | 0 | |||
29349 | TN%PI96 | 10 | 99 3/8 | 0 | |||||
29350 | TN%PIG | 1000 | 100 5/32 | 100 5/32 | 100 3/8 | 0 | |||
29351 | TN%Q96 | 0 | 0 | ||||||
29352 | TN%Q98 | 10 | 97 7/32 | 0 | |||||
29353 | TN%QA99 | 0 | 0 | ||||||
29354 | TN%QB99 | 0 | 0 | ||||||
29355 | TN%QBA | 400 | 96 5/8 | 104 5/32 | 104 25/64 | 0 | |||
29356 | TN%QCI | 20 | 100 5/32 | 100 17/64 | 100 33/64 | 0 | |||
29357 | TN%QCIw | 0 | 0 | ||||||
29358 | TN%QDG | 100 | 102 13/32 | 104 3/16 | 104 7/16 | 0 | |||
29359 | TN%QE96 | 10 | 100 5/16 | 0 | |||||
29360 | TN%QED | 1000 | 100 13/32 | 100 25/64 | 100 39/64 | 0 | |||
29361 | TN%QF99 | 10 | 102 17/32 | 0 | |||||
29362 | TN%QFB | 1000 | 104 1/2 | 104 43/64 | 104 59/64 | 0 | |||
29363 | TN%QG97 | 0 | 0 | ||||||
29364 | TN%QGJ | 200 | 101 9/32 | 101 55/64 | 102 7/64 | 0 | |||
29365 | TN%QH04 | 10 | 94 5/8 | 0 | |||||
29366 | TN%QHH | 100 | 95 1/16 | 109 7/8 | 110 1/8 | 0 | |||
29367 | TN%QI96 | 0 | 0 | ||||||
29368 | TN%QIF | 1000 | 100 15/32 | 100 1/2 | 100 47/64 | 0 | |||
29369 | TN%QM96 | 10 | 100 11/32 | 0 | |||||
29370 | TN%R96 | 0 | 0 | ||||||
29371 | TN%R98 | 10 | 98 7/8 | 0 | |||||
29372 | TN%RB99 | 0 | 0 | ||||||
29373 | TN%RBJ | 90 | 99 7/16 | 104 23/32 | 104 31/32 | 0 | |||
29374 | TN%RC96 | 10 | 100 7/8 | 0 | |||||
29375 | TN%RCH | 0 | 100 51/64 | 101 1/32 | 0 | ||||
29376 | TN%RD99 | 0 | 0 | ||||||
29377 | TN%RDF | 600 | 104 21/32 | 105 5/8 | 105 7/8 | 0 | |||
29378 | TN%REC | 0 | 0 | ||||||
29379 | TN%RF99 | 0 | 0 | ||||||
29380 | TN%RFA | 15 | 101 23/32 | 106 31/32 | 107 13/64 | 0 | |||
29381 | TN%RG97 | 0 | 0 | ||||||
29382 | TN%RGI | 25 | 102 7/8 | 103 19/32 | 103 27/32 | 0 | |||
29383 | TN%RH04 | 10 | 108 1/2 | 0 | |||||
29384 | TN%RHG | 20 | 112 41/64 | 114 15/64 | 114 31/64 | 0 | |||
29385 | TN%RI96 | 10 | 101 19/32 | 0 | |||||
29386 | TN%RIE | 25 | 101 23/32 | 101 39/64 | 101 27/32 | 0 | |||
29387 | TN%RWD | 0 | 0 | ||||||
29388 | TN%S96 | 0 | 0 | ||||||
29389 | TN%S98 | 10 | 98 11/16 | 0 | |||||
29390 | TN%SB99 | 0 | 0 | ||||||
29391 | TN%SBI | 0 | 0 | ||||||
29392 | TN%SC96 | 0 | 0 | ||||||
29393 | TN%SD99 | 0 | 0 | ||||||
29394 | TN%SDE | 0 | 0 | ||||||
29395 | TN%SE97 | 0 | 0 | ||||||
29396 | TN%SEB | 0 | 0 | ||||||
29397 | TN%SEC | 0 | 0 | ||||||
29398 | TN%SF00 | 0 | 0 | ||||||
29399 | TN%SFJ | 0 | 0 | ||||||
29400 | TN%SGH | 630 | 103 17/32 | 0 | |||||
29401 | TN%SH05 | 0 | 0 | ||||||
29402 | TN%SHF | 0 | 3000 | ||||||
29403 | TN%SI97 | 10 | 100 13/32 | 0 | |||||
29404 | TN%SID | 46 | 101 17/32 | 0 | |||||
29405 | TN%SYI | 0 | 0 | ||||||
29406 | TN%TB00 | 0 | 0 | ||||||
29407 | TN%TBH | 0 | 0 | ||||||
29408 | TN%TC97 | 0 | 0 | ||||||
29409 | TN%TCF | 0 | 0 | ||||||
29410 | TN%TD00 | 0 | 0 | ||||||
29411 | TN%TDD | 0 | 0 | ||||||
29412 | TN%TE97 | 0 | 0 | ||||||
29413 | TN%TEA | 50 | 101 23/64 | 0 | |||||
29414 | TN%TEAw | 0 | 0 | ||||||
29415 | TN%TF00 | 0 | 0 | ||||||
29416 | TN%TFI | 200 | 100 41/64 | 0 | |||||
29417 | TN%TFJ | 0 | 0 | ||||||
29418 | TN%TG98 | 0 | 0 | ||||||
29419 | TN%TGG | 0 | 0 | ||||||
29420 | TN%TH05 | 10 | 99 3/16 | 0 | |||||
29421 | TN%THE | 0 | 1000 | ||||||
29422 | TN%TI97 | 10 | 101 1/4 | 0 | |||||
29423 | TN%TIC | 0 | 0 | ||||||
29424 | TN%TQE | 8 | 101 5/32 | 0 | |||||
29425 | TN%U96 | 10 | 101 11/32 | 0 | |||||
29426 | TN%UB00 | 0 | 0 | ||||||
29427 | TN%UBF | 0 | 102 31/32 | 103 7/32 | 0 | ||||
29428 | TN%UC97 | 0 | 0 | ||||||
29429 | TN%UCD | 1000 | 100 11/32 | 100 1/2 | 100 3/4 | 0 | |||
29430 | TN%UCDw | 0 | 0 | ||||||
29431 | TN%UD00 | 0 | 0 | ||||||
29432 | TN%UDB | 75 | 99 21/32 | 101 9/16 | 101 13/16 | 0 | |||
29433 | TN%UE97 | 0 | 0 | ||||||
29434 | TN%UEI | 35 | 100 1/4 | 100 29/32 | 101 9/64 | 0 | |||
29435 | TN%UF00 | 0 | 0 | ||||||
29436 | TN%UFG | 35 | 100 13/16 | 102 15/32 | 102 23/32 | 0 | |||
29437 | TN%UG98 | 10 | 100 1/32 | 0 | |||||
29438 | TN%UGE | 250 | 100 27/32 | 101 11/32 | 101 37/64 | 0 | |||
29439 | TN%UH05 | 10 | 106 21/32 | 0 | |||||
29440 | TN%UHC | 250 | 104 7/16 | 105 3/32 | 105 11/32 | 0 | |||
29441 | TN%UI97 | 0 | 0 | ||||||
29442 | TN%UIA | 0 | 101 5/64 | 101 21/64 | 0 | ||||
29443 | TN%UWJ | 200 | 104 1/4 | 104 1/8 | 104 3/8 | 0 | |||
29444 | TN%V96 | 10 | 100 29/32 | 0 | |||||
29445 | TN%VB00 | 0 | 0 | ||||||
29446 | TN%VBE | 0 | 102 61/64 | 103 7/32 | 0 | ||||
29447 | TN%VBEw | 300 | 102 9/32 | 0 | |||||
29448 | TN%VC97 | 10 | 100 3/32 | 0 | |||||
29449 | TN%VCC | 15 | 100 7/32 | 100 49/64 | 101 | 0 | |||
29450 | TN%VD00 | 0 | 0 | ||||||
29451 | TN%VDA | 50 | 101 17/32 | 102 1/2 | 102 3/4 | 0 | |||
29452 | TN%VE97 | 0 | 0 | ||||||
29453 | TN%VEH | 60 | 100 9/32 | 100 39/64 | 100 27/32 | 0 | |||
29454 | TN%VEHw | 50 | 99 55/64 | 0 | |||||
29455 | TN%VEI | 10 | 105 | 105 3/32 | 105 21/64 | 0 | |||
29456 | TN%VF00 | 0 | 0 | ||||||
29457 | TN%VFF | 0 | 100 63/64 | 101 15/64 | 0 | ||||
29458 | TN%VFFw | 250 | 99 19/32 | 0 | |||||
29459 | TN%VG98 | 0 | 0 | ||||||
29460 | TN%VGD | 0 | 100 29/64 | 100 45/64 | 100 | ||||
29461 | TN%VGDw | 67 | 99 25/32 | 0 | |||||
29462 | TN%VH05 | 0 | 0 | ||||||
29463 | TN%VHB | 120 | 101 1/32 | 100 45/64 | 100 31/32 | 4000 | |||
29464 | TN%VI97 | 10 | 100 11/32 | 0 | |||||
29465 | TN%VIJ | 0 | 100 11/64 | 100 27/64 | 0 | ||||
29466 | TN%VKE | 0 | 0 | ||||||
29467 | TN%VNI | 0 | 106 7/32 | 106 29/64 | 0 | ||||
29468 | TN%VWI | 1 | 105 3/8 | 105 33/64 | 105 49/64 | 0 | |||
29469 | TN%W96 | 0 | 0 | ||||||
29470 | TN%WB00 | 10 | 100 17/32 | 0 | |||||
29471 | TN%WBD | 130 | 100 1/2 | 100 1/2 | 100 3/4 | 0 | |||
29472 | TN%WC97 | 0 | 0 | ||||||
29473 | TN%WCB | 0 | 100 | 100 1/4 | 0 | ||||
29474 | TN%WCBw | 110 | 100 | 0 | |||||
29475 | TN%WD00 | 0 | 0 | ||||||
29476 | TN%WDJ | 0 | 50 | ||||||
29477 | TN%WDJw | 50 | 100 11/32 | 0 | |||||
29478 | TN%WEH | 20 | 108 17/32 | 107 31/32 | 108 7/32 | 0 | |||
29479 | TN%WKD | 0 | 0 | ||||||
29480 | TN%WNH | 422 | 109 3/8 | 109 3/8 | 109 39/64 | 0 | |||
29481 | TN%WWH | 10 | 108 | 109 11/64 | 109 13/32 | 0 | |||
29482 | TN%XBC | 2000 | 100 1/32 | 100 1/64 | 100 1/16 | 0 | |||
29483 | TN%XEG | 0 | 109 27/32 | 110 5/64 | 0 | ||||
29484 | TN%XKC | 1 | 101 1/2 | 100 61/64 | 101 9/64 | 0 | |||
29485 | TN%XNG | 300 | 105 | 111 19/64 | 111 17/32 | 0 | |||
29486 | TN%XQJ | 0 | 0 | ||||||
29487 | TN%XTD | 0 | 101 15/64 | 101 29/64 | 0 | ||||
29488 | TN%XWG | 73 | 101 9/16 | 108 9/32 | 108 17/32 | 0 | |||
29489 | TN%YB96 | 0 | 0 | ||||||
29490 | TN%YBB | 50 | 100 21/32 | 101 59/64 | 102 9/64 | 0 | |||
29491 | TN%YEF | 25 | 104 | 108 21/64 | 108 9/16 | 0 | |||
29492 | TN%YKB | 25 | 100 29/32 | 102 39/64 | 102 27/32 | 0 | |||
29493 | TN%YNF | 90 | 128 1/2 | 111 | 111 1/4 | 0 | |||
29494 | TN%YTC | 140 | 102 7/32 | 103 7/8 | 104 7/64 | 0 | |||
29495 | TN%YWF | 0 | 113 7/64 | 113 23/64 | 0 | ||||
29496 | TN%Z96 | 10 | 99 9/16 | 0 | |||||
29497 | TN%ZB97 | 0 | 0 | ||||||
29498 | TN%ZBA | 1 | 104 19/32 | 104 41/64 | 104 57/64 | 0 | |||
29499 | TN%ZD | 0 | 0 | ||||||
29500 | TN%ZEE | 250 | 104 3/4 | 113 3/64 | 113 19/64 | 0 | |||
29501 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | |||
29502 | TN%ZKA | 0 | 105 47/64 | 105 63/64 | 0 | ||||
29503 | TN%ZNE | 0 | 112 19/32 | 112 27/32 | 0 | ||||
29504 | TN%ZQH | 400 | 100 15/32 | 100 11/64 | 100 21/64 | 0 | |||
29505 | TN%ZSD | 0 | 0 | ||||||
29506 | TN%ZTB | 10 | 102 9/32 | 104 57/64 | 105 9/64 | 0 | |||
29507 | TN%ZVG | 2000 | 100 7/32 | 100 5/64 | 100 3/16 | 0 | |||
29508 | TN%ZXC | 85 | 102 3/16 | 109 27/32 | 110 3/32 | 0 | |||
29509 | TN%ZZH | 2500 | 100 23/64 | 100 7/32 | 100 25/64 | 0 | |||
29510 | TNA% | 0 | 100 49/64 | 101 | 0 | ||||
29511 | TNB% | 0 | 99 31/32 | 100 | 0 | ||||
29512 | TNC% | 0 | 99 25/64 | 99 41/64 | 0 | ||||
29513 | TND% | 0 | 99 27/64 | 99 43/64 | 0 | ||||
29514 | TNE% | 0 | 98 63/64 | 99 7/32 | 0 | ||||
29515 | TNG | 0 | 0 | ||||||
29516 | TNG% | 0 | 102 3/64 | 102 19/64 | 0 | ||||
29517 | TNI% | 0 | 99 55/64 | 100 1/32 | 0 | ||||
29518 | TNJ% | 0 | 99 27/64 | 99 21/32 | 0 | ||||
29519 | TNP%U99 | 0 | 0 | ||||||
29520 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | ||||
29521 | TNS%DE | 0 | 108 7/64 | 108 23/64 | 0 | ||||
29522 | TNS%EB | 0 | 102 13/64 | 102 7/16 | 0 | ||||
29523 | TNS%FJ | 0 | 108 15/64 | 108 15/32 | 0 | ||||
29524 | TNS%GH | 0 | 103 51/64 | 104 3/64 | 0 | ||||
29525 | TNS%HF | 0 | 111 7/8 | 112 9/64 | 0 | ||||
29526 | TNS%ID | 0 | 101 11/16 | 101 15/16 | 0 | ||||
29527 | TNSBI | 0 | 0 | ||||||
29528 | TNSDE | 0 | 0 | ||||||
29529 | TNSEB | 0 | 0 | ||||||
29530 | TNSFJ | 0 | 0 | ||||||
29531 | TNSGH | 0 | 0 | ||||||
29532 | TNSHF | 0 | 0 | ||||||
29533 | TNSID | 0 | 0 | ||||||
29534 | TNSPH | 0 | 0 | ||||||
29535 | TNT%BH | 0 | 106 5/64 | 106 5/16 | 0 | ||||
29536 | TNT%CF | 0 | 101 19/32 | 101 53/64 | 0 | ||||
29537 | TNT%DD | 0 | 105 17/64 | 105 33/64 | 0 | ||||
29538 | TNT%EA | 0 | 101 35/64 | 101 25/32 | 0 | ||||
29539 | TNT%FI | 0 | 100 17/64 | 100 27/64 | 0 | ||||
29540 | TNT%FZ | 0 | 104 27/32 | 105 3/32 | 0 | ||||
29541 | TNT%GG | 0 | 101 3/4 | 101 63/64 | 0 | ||||
29542 | TNT%HE | 0 | 104 63/64 | 105 1/4 | 0 | ||||
29543 | TNT%IC | 0 | 101 7/64 | 101 11/32 | 0 | ||||
29544 | TNT%QE | 0 | 100 5/8 | 100 27/32 | 0 | ||||
29545 | TNTCF | 0 | 0 | ||||||
29546 | TNTDD | 0 | 0 | ||||||
29547 | TNTDDw | 0 | 0 | ||||||
29548 | TNTEA | 0 | 0 | ||||||
29549 | TNTFI | 0 | 0 | ||||||
29550 | TNTGG | 0 | 0 | ||||||
29551 | TNTQE | 0 | 0 | ||||||
29552 | TOL%03 | 22 | 104 3/8 | 102 7/8 | 104 3/8 | 0 | |||
29553 | TOL%04 | 10 | 105 | 109 | 0 | ||||
29554 | TOS%02 | 10 | 110 1/2 | 0 | |||||
29555 | TOS%97 | 7 | 100 | 100 1/8 | 0 | ||||
29556 | TPRN%19 | 0 | 0 | ||||||
29557 | TPRN%A00 | 0 | 0 | ||||||
29558 | TPRN%A01 | 0 | 0 | ||||||
29559 | TPRN%A20 | 0 | 0 | ||||||
29560 | TPRN%A21 | 0 | 0 | ||||||
29561 | TPRN%AA14 | 0 | 0 | ||||||
29562 | TPRN%AA15 | 0 | 0 | ||||||
29563 | TPRN%AQ19 | 0 | 0 | ||||||
29564 | TPRN%B00 | 0 | 0 | ||||||
29565 | TPRN%B01 | 0 | 0 | ||||||
29566 | TPRN%B99 | 0 | 0 | ||||||
29567 | TPRN%C00 | 0 | 0 | ||||||
29568 | TPRN%C01 | 0 | 0 | ||||||
29569 | TPRN%D00 | 0 | 0 | ||||||
29570 | TPRN%D01 | 0 | 0 | ||||||
29571 | TPRN%D99 | 1 | 104 3/32 | 0 | |||||
29572 | TPRN%F20 | 0 | 0 | ||||||
29573 | TPRN%F21 | 0 | 0 | ||||||
29574 | TPRN%M20 | 0 | 0 | ||||||
29575 | TPRN%M21 | 0 | 0 | ||||||
29576 | TPX%00 | 7 | 95 1/2 | 93 5/8 | 96 1/2 | 0 | |||
29577 | TPX%00. | 2 | 93 1/4 | 93 1/2 | 95 | 0 | |||
29578 | TRV%97 | 10 | 101 5/8 | 101 5/8 | 102 | 0 | |||
29579 | TRV%99 | 5 | 104 | 102 7/8 | 105 3/4 | 0 | |||
29580 | TSO%00 | 34 | 103 3/8 | 103 1/2 | 103 1/2 | 103 3/8 | 103 1/4 | 103 3/8 | 73 |
29581 | TSO%DC01 | 10 | 103 3/4 | 102 1/8 | 103 1/2 | 0 | |||
29582 | TTG%00 | 5 | 104 | 101 1/8 | 0 | ||||
29583 | TTI%02 | 30 | 87 1/8 | 87 1/4 | 87 1/2 | 87 | 87 1/8 | 87 3/8 | 173 |
29584 | TVA%00 | 5 | 102 1/2 | 101 1/4 | 0 | ||||
29585 | TVA%03 | 50 | 99 | 99 | 99 1/2 | 0 | |||
29586 | TVA%05 | 16 | 102 | 100 | 0 | ||||
29587 | TVA%24 | 36 | 103 5/8 | 103 3/4 | 103 3/4 | 103 5/8 | 103 1/2 | 103 7/8 | 92 |
29588 | TVA%25 | 0 | 84 | 0 | |||||
29589 | TVA%29 | 15 | 109 7/8 | 109 7/8 | 109 7/8 | 109 7/8 | 110 | 110 1/2 | 15 |
29590 | TVA%34 | 26 | 104 1/8 | 104 1/4 | 104 1/4 | 104 1/8 | 104 | 105 | 142 |
29591 | TVA%42 | 2 | 113 3/8 | 0 | |||||
29592 | TVA%44 | 50 | 105 | 105 | 105 | 105 | 103 1/4 | 105 | 50 |
29593 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | ||||
29594 | TVA%97 | 5 | 99 5/8 | 100 | 100 3/8 | 0 | |||
29595 | TVA%A02 | 15 | 101 7/8 | 101 1/2 | 101 7/8 | 101 1/2 | 101 3/4 | 102 | 50 |
29596 | TVA%A99 | 70 | 101 1/2 | 101 | 102 3/4 | 0 | |||
29597 | TVA%D22 | 4 | 103 | 103 1/8 | 103 1/8 | 103 | 103 | 103 1/4 | 281 |
29598 | TVA%D43 | 10 | 98 7/8 | 97 | 97 3/4 | 0 | |||
29599 | TVA%D96 | 12 | 98 3/4 | 98 | 0 | ||||
29600 | TVA%J02 | 16 | 102 3/4 | 101 3/8 | 102 7/8 | 0 | |||
29601 | TVA%J43 | 10 | 102 | 102 1/4 | 103 3/8 | 0 | |||
29602 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | ||||
29603 | TVA%M98 | 6 | 98 | 98 1/8 | 0 | ||||
29604 | TVA%O01 | 5 | 103 1/4 | 103 1/4 | 105 | 0 | |||
29605 | TVA%O99 | 1 | 106 1/4 | 105 1/2 | 0 | ||||
29606 | TVA%S01 | 14 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 1/4 | 103 | 14 |
29607 | TVA%S22 | 50 | 103 | 103 1/8 | 103 1/8 | 102 5/8 | 102 1/2 | 103 | 221 |
29608 | TVA%S98 | 10 | 98 3/4 | 98 1/4 | 100 1/2 | 0 | |||
29609 | TVA%S99 | 10 | 100 7/8 | 0 | |||||
29610 | TVA%S99. | 25 | 100 7/8 | 100 7/8 | 101 1/8 | 0 | |||
29611 | TWA%C | 30 | 98 | 98 | 98 | 97 1/2 | 97 3/4 | 97 7/8 | 275 |
29612 | TWI%00 | 6 | 132 | 135 | 0 | ||||
29613 | TWX%00 | 10 | 104 7/8 | 104 1/2 | 105 3/8 | 0 | |||
29614 | TWX%04 | 3 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/2 | 105 3/4 | 3 |
29615 | TWX%05 | 5 | 104 | 103 1/8 | 104 1/2 | 0 | |||
29616 | TWX%06 | 5 | 105 5/8 | 104 3/8 | 105 5/8 | 104 3/8 | 104 5/8 | 105 5/8 | 7 |
29617 | TWX%07 | 1 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 7/8 | 105 1/4 | 1 |
29618 | TWX%17 | 20 | 103 1/2 | 102 1/8 | 103 7/8 | 102 | 103 1/4 | 103 5/8 | 142 |
29619 | TWX%23 | 14 | 112 | 111 1/8 | 111 1/2 | 0 | |||
29620 | TWX%98 | 12 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 7/8 | 12 |
29621 | TWX%A | 11 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 5/8 | 35 | 11 |
29622 | TWX%C15 | 40 | 103 1/2 | 103 1/2 | 103 5/8 | 103 1/2 | 103 1/2 | 103 5/8 | 208 |
29623 | TWX%J13 | 30 | 110 1/8 | 110 3/8 | 110 3/8 | 110 | 109 7/8 | 110 | 100 |
29624 | TWX%ZR13 | 8 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 41 1/4 | 8 |
29625 | TWXE%08 | 10 | 99 | 98 3/4 | 100 7/8 | 0 | |||
29626 | TXCP%03 | 11 | 114 | 111 1/4 | 112 5/8 | 0 | |||
29627 | TXCP%10 | 40 | 113 | 111 1/8 | 0 | ||||
29628 | TXCP%20 | 20 | 113 | 111 1/8 | 0 | ||||
29629 | TXCP%96 | 15 | 102 17/32 | 102 17/32 | 102 7/8 | 0 | |||
29630 | TXCP%97 | 20 | 106 1/8 | 105 3/4 | 106 1/8 | 0 | |||
29631 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | ||||
29632 | TXCP%D99 | 11 | 109 3/4 | 109 | 111 1/8 | 0 | |||
29633 | TXCP%J00 | 20 | 102 5/8 | 102 | 104 | 0 | |||
29634 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 106 3/8 | 0 | |||
29635 | TXCP%M00 | 5 | 112 3/8 | 111 7/8 | 0 | ||||
29636 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | ||||
29637 | TXF%97 | 9 | 90 | 90 | 0 | ||||
29638 | TXF%99 | 25 | 85 | 82 1/4 | 85 | 0 | |||
29639 | TXT%M16 | 10 | 105 1/2 | 104 1/4 | 106 1/4 | 0 | |||
29640 | TYMC%97 | 0 | 100 | 0 | |||||
29641 | TZC%05 | 25 | 104 1/4 | 104 1/4 | 105 1/4 | 0 | |||
29642 | U%00 | 9 | 100 7/8 | 0 | |||||
29643 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | |||
29644 | UAL%04 | 2 | 118 1/8 | 118 1/8 | 118 1/8 | 118 1/8 | 118 1/8 | 120 5/8 | 2 |
29645 | UAL%14 | 33 | 128 | 126 1/8 | 0 | ||||
29646 | UCC%16 | 40 | 103 1/2 | 103 5/8 | 105 1/2 | 0 | |||
29647 | UCU%11 | 10 | 116 1/8 | 124 | 0 | ||||
29648 | UIS%00 | 20 | 94 1/4 | 94 3/4 | 94 3/4 | 94 | 94 | 94 1/2 | 50 |
29649 | UIS%NA97 | 9 | 98 7/8 | 98 3/4 | 99 1/4 | 98 5/8 | 98 3/4 | 98 7/8 | 472 |
29650 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | |||
29651 | UJB%02 | 13 | 109 1/8 | 108 | 113 | 0 | |||
29652 | UJB%97 | 4 | 100 1/8 | 100 | 101 | 0 | |||
29653 | ULI%A | 0 | 80 | 0 | |||||
29654 | UMC%05 | 0 | 0 | ||||||
29655 | UN%C01 | 0 | 0 | ||||||
29656 | UNBK%01 | 5 | 98 5/8 | 98 7/8 | 0 | ||||
29657 | UNC%03 | 18 | 97 3/4 | 96 1/8 | 98 1/2 | 0 | |||
29658 | UNC%06 | 15 | 90 | 90 | 90 7/8 | 0 | |||
29659 | UNP%99 | 2 | 893 | 955 | 0 | ||||
29660 | URS%04 | 10 | 90 | 90 | 95 | 0 | |||
29661 | URS%12 | 1 | 69 | 69 | 0 | ||||
29662 | US%A00 | 0 | 0 | ||||||
29663 | US%AUG03 | 0 | 0 | ||||||
29664 | US%AUG04 | 0 | 0 | ||||||
29665 | US%AUG05 | 0 | 0 | ||||||
29666 | US%AUG08 | 0 | 0 | ||||||
29667 | US%AUG13 | 0 | 0 | ||||||
29668 | US%AUG14 | 0 | 0 | ||||||
29669 | US%AUG15 | 0 | 0 | ||||||
29670 | US%AUG17 | 0 | 0 | ||||||
29671 | US%AUG19 | 0 | 0 | ||||||
29672 | US%AUG20 | 0 | 0 | ||||||
29673 | US%AUG21 | 0 | 0 | ||||||
29674 | US%AUG22 | 0 | 0 | ||||||
29675 | US%AUG23 | 0 | 0 | ||||||
29676 | US%AUG25 | 0 | 0 | ||||||
29677 | US%AUGX01 | 0 | 0 | ||||||
29678 | US%AUGY01 | 0 | 0 | ||||||
29679 | US%BF | 0 | 0 | ||||||
29680 | US%BGB | 1 | 95 1/2 | 0 | |||||
29681 | US%BSF | 0 | 0 | ||||||
29682 | US%BUA | 0 | 109 39/64 | 109 27/32 | 0 | ||||
29683 | US%BVI | 0 | 0 | ||||||
29684 | US%BWG | 170 | 101 17/32 | 101 7/16 | 101 21/32 | 0 | |||
29685 | US%BXE | 0 | 108 59/64 | 109 5/32 | 0 | ||||
29686 | US%BZJ | 1 | 108 15/32 | 111 7/16 | 111 45/64 | 0 | |||
29687 | US%CCJ | 0 | 115 1/2 | 115 47/64 | 0 | ||||
29688 | US%CE | 0 | 0 | ||||||
29689 | US%CEF | 10 | 109 15/32 | 117 37/64 | 117 53/64 | 0 | |||
29690 | US%CGA | 0 | 120 13/16 | 121 1/16 | 0 | ||||
29691 | US%CJE | 0 | 0 | ||||||
29692 | US%CKB | 0 | 130 1/4 | 130 33/64 | 0 | ||||
29693 | US%CLJ | 0 | 0 | ||||||
29694 | US%CMH | 0 | 140 61/64 | 141 13/64 | 0 | ||||
29695 | US%CNF | 0 | 0 | ||||||
29696 | US%CPA | 0 | 128 59/64 | 129 5/32 | 0 | ||||
29697 | US%CQI | 0 | 0 | ||||||
29698 | US%CRG | 0 | 0 | ||||||
29699 | US%CSE | 0 | 150 17/32 | 150 49/64 | 0 | ||||
29700 | US%CTC | 0 | 127 43/64 | 127 59/64 | 0 | ||||
29701 | US%CUJ | 0 | 134 7/8 | 135 1/8 | 0 | ||||
29702 | US%CVH | 0 | 160 47/64 | 160 31/32 | 0 | ||||
29703 | US%CWF | 0 | 137 31/64 | 137 47/64 | 0 | ||||
29704 | US%CXD | 0 | 150 13/64 | 150 29/64 | 0 | ||||
29705 | US%CYB | 0 | 163 21/32 | 163 29/32 | 0 | ||||
29706 | US%CZI | 0 | 144 7/16 | 144 11/16 | 0 | ||||
29707 | US%DAC | 0 | 133 3/8 | 133 5/8 | 0 | ||||
29708 | US%DBA | 0 | 136 13/64 | 136 15/32 | 0 | ||||
29709 | US%DCI | 11 | 122 3/32 | 129 5/64 | 129 5/16 | 0 | |||
29710 | US%DDG | 0 | 129 49/64 | 130 | 0 | ||||
29711 | US%DEE | 0 | 132 51/64 | 133 1/16 | 0 | ||||
29712 | US%DFB | 0 | 151 57/64 | 152 9/64 | 0 | ||||
29713 | US%DGJ | 0 | 138 7/32 | 138 15/32 | 0 | ||||
29714 | US%DHH | 0 | 143 3/32 | 143 11/32 | 0 | ||||
29715 | US%DJD | 0 | 165 9/64 | 165 13/32 | 0 | ||||
29716 | US%DKA | 0 | 153 7/32 | 153 15/32 | 0 | ||||
29717 | US%DLI | 0 | 158 59/64 | 159 11/64 | 0 | ||||
29718 | US%DMG | 0 | 139 27/32 | 140 3/32 | 0 | ||||
29719 | US%DNE | 0 | 152 59/64 | 153 5/32 | 0 | ||||
29720 | US%DPJ | 10 | 155 23/32 | 156 15/32 | 156 23/32 | 0 | |||
29721 | US%DQH | 0 | 144 3/64 | 144 19/64 | 0 | ||||
29722 | US%DRF | 0 | 135 47/64 | 135 63/64 | 0 | ||||
29723 | US%DSD | 0 | 149 51/64 | 150 1/16 | 0 | ||||
29724 | US%DTB | 250 | 130 13/16 | 141 27/64 | 141 43/64 | 0 | |||
29725 | US%DUI | 45 | 124 5/16 | 126 59/64 | 127 11/64 | 0 | |||
29726 | US%DVG | 100 | 128 23/32 | 134 3/8 | 134 41/64 | 0 | |||
29727 | US%DWE | 350 | 105 3/8 | 111 33/64 | 111 25/32 | 0 | |||
29728 | US%DXC | 500 | 113 3/8 | 114 37/64 | 114 53/64 | 0 | |||
29729 | US%DYA | 0 | 129 11/64 | 129 7/16 | 0 | ||||
29730 | US%DZH | 250 | 125 3/32 | 130 13/16 | 131 5/64 | 0 | |||
29731 | US%EAB | 20 | 127 7/8 | 134 17/64 | 134 33/64 | 0 | |||
29732 | US%EBJ | 0 | 0 | ||||||
29733 | US%ECH | 0 | 0 | ||||||
29734 | US%EDF | 500 | 119 5/16 | 122 23/32 | 122 31/32 | 0 | |||
29735 | US%EED | 875 | 123 5/32 | 127 35/64 | 127 51/64 | 0 | |||
29736 | US%EFA | 0 | 130 23/32 | 130 31/32 | 0 | ||||
29737 | US%EGI | 325 | 124 1/8 | 130 51/64 | 131 3/64 | 0 | |||
29738 | US%EHG | 400 | 115 17/64 | 120 7/64 | 120 25/64 | 0 | |||
29739 | US%EJC | 0 | 123 11/32 | 123 37/64 | 0 | ||||
29740 | US%EKJ | 317 | 113 13/16 | 123 15/32 | 123 23/32 | 0 | |||
29741 | US%ELH | 100 | 100 23/32 | 121 7/8 | 122 9/64 | 0 | |||
29742 | US%EMF | 500 | 107 53/64 | 112 19/32 | 112 55/64 | 0 | |||
29743 | US%END | 150 | 102 21/32 | 117 9/16 | 117 13/16 | 0 | |||
29744 | US%EPI | 200 | 105 11/32 | 111 9/32 | 111 9/16 | 0 | |||
29745 | US%EQG | 200 | 98 31/64 | 100 1/16 | 100 21/64 | 500 | |||
29746 | US%ESC | 600 | 115 5/32 | 116 29/32 | 117 9/64 | 0 | |||
29747 | US%ETA | 1 | 111 1/2 | 118 31/32 | 119 15/64 | 425 | |||
29748 | US%ETAw | 0 | 0 | ||||||
29749 | US%EVF | 800 | 110 13/32 | 109 43/64 | 109 59/64 | 0 | |||
29750 | US%F00 | 0 | 0 | ||||||
29751 | US%FEB01 | 0 | 0 | ||||||
29752 | US%FEB02 | 0 | 0 | ||||||
29753 | US%FEB03 | 0 | 0 | ||||||
29754 | US%FEB06 | 0 | 0 | ||||||
29755 | US%FEB07 | 0 | 0 | ||||||
29756 | US%FEB10 | 0 | 0 | ||||||
29757 | US%FEB15 | 0 | 0 | ||||||
29758 | US%FEB16 | 0 | 0 | ||||||
29759 | US%FEB19 | 0 | 0 | ||||||
29760 | US%FEB20 | 0 | 0 | ||||||
29761 | US%FEB21 | 0 | 0 | ||||||
29762 | US%FEB23 | 0 | 0 | ||||||
29763 | US%FEB25 | 0 | 0 | ||||||
29764 | US%GDH | 0 | 0 | ||||||
29765 | US%MAY01 | 0 | 0 | ||||||
29766 | US%MAY03 | 0 | 0 | ||||||
29767 | US%MAY04 | 0 | 0 | ||||||
29768 | US%MAY09 | 0 | 0 | ||||||
29769 | US%MAY10 | 0 | 0 | ||||||
29770 | US%MAY11 | 0 | 0 | ||||||
29771 | US%MAY14 | 0 | 0 | ||||||
29772 | US%MAY16 | 0 | 0 | ||||||
29773 | US%MAY17 | 0 | 0 | ||||||
29774 | US%MAY18 | 0 | 0 | ||||||
29775 | US%MAY20 | 0 | 0 | ||||||
29776 | US%MAY21 | 0 | 0 | ||||||
29777 | US%NOV01 | 0 | 0 | ||||||
29778 | US%NOV02 | 0 | 0 | ||||||
29779 | US%NOV03 | 0 | 0 | ||||||
29780 | US%NOV04 | 0 | 0 | ||||||
29781 | US%NOV07 | 10 | 106 9/32 | 0 | |||||
29782 | US%NOV08 | 0 | 0 | ||||||
29783 | US%NOV09 | 0 | 0 | ||||||
29784 | US%NOV10 | 0 | 0 | ||||||
29785 | US%NOV11 | 0 | 0 | ||||||
29786 | US%NOV12 | 0 | 0 | ||||||
29787 | US%NOV14 | 0 | 0 | ||||||
29788 | US%NOV15 | 0 | 0 | ||||||
29789 | US%NOV16 | 0 | 0 | ||||||
29790 | US%NOV18 | 0 | 0 | ||||||
29791 | US%NOV21 | 0 | 0 | ||||||
29792 | US%NOV22 | 0 | 0 | ||||||
29793 | US%NOV24 | 0 | 0 | ||||||
29794 | US%NOV95 | 0 | 0 | ||||||
29795 | US%NOV98 | 0 | 0 | ||||||
29796 | US%SDC | 0 | 0 | ||||||
29797 | US%X05 | 0 | 0 | ||||||
29798 | US%X98 | 0 | 0 | ||||||
29799 | US%Y05 | 0 | 0 | ||||||
29800 | USG%04 | 3 | 98 7/8 | 98 5/8 | 0 | ||||
29801 | USG%05 | 70 | 102 1/2 | 101 | 0 | ||||
29802 | USH | 0 | 0 | ||||||
29803 | USH% | 0 | 131 37/64 | 131 53/64 | 0 | ||||
29804 | USH%E08 | 0 | 0 | ||||||
29805 | USM%A | 50 | 35 | 35 | 35 | 35 | 34 3/4 | 36 | 250 |
29806 | USNO%02 | 20 | 100 1/4 | 98 1/2 | 0 | ||||
29807 | USSDC | 0 | 0 | ||||||
29808 | USTC%01. | 0 | 100 13/32 | 103 | 0 | ||||
29809 | USW%01 | 0 | 0 | ||||||
29810 | USW%ZR11 | 1 | 36 1/2 | 35 1/8 | 36 1/2 | 0 | |||
29811 | UTH%99 | 25 | 105 | 99 3/8 | 0 | ||||
29812 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | ||||
29813 | UW%02 | 5 | 163 1/2 | 165 | 0 | ||||
29814 | UW%02. | 1 | 145 | 150 | 0 | ||||
29815 | VCM%D | 50 | 114 | 112 1/2 | 0 | ||||
29816 | VCM%E | 3 | 104 1/4 | 104 | 105 1/2 | 0 | |||
29817 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | |||
29818 | VHI%ZR07 | 10 | 37 3/4 | 37 | 0 | ||||
29819 | VIA%D | 0 | 0 | ||||||
29820 | VIA%G | 15 | 104 1/2 | 102 | 0 | ||||
29821 | VIA%H | 0 | 99 1/4 | 100 1/4 | 0 | ||||
29822 | VIA%I | 0 | 96 | 97 | 0 | ||||
29823 | VOX%A | 0 | 0 | ||||||
29824 | VRY%08 | 1 | 90 3/8 | 91 5/8 | 0 | ||||
29825 | VRY%08. | 10 | 90 5/8 | 91 1/8 | 0 | ||||
29826 | VW%03 | 27 | 90 | 92 | 0 | ||||
29827 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | |||
29828 | W%15 | 5 | 102 3/4 | 0 | |||||
29829 | W%15. | 10 | 101 1/2 | 100 | 101 | 0 | |||
29830 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | |||
29831 | WALB%05 | 0 | 101 | 103 | 0 | ||||
29832 | WBB%00 | 10 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 104 3/8 | 10 |
29833 | WBB%03 | 25 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/8 | 103 | 25 |
29834 | WBB%06 | 15 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 97 3/8 | 99 1/8 | 15 |
29835 | WBC%02 | 2 | 100 1/2 | 100 3/4 | 0 | ||||
29836 | WBN%02 | 30 | 97 7/8 | 95 | 98 | 0 | |||
29837 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | ||||
29838 | WCY%ASD | 0 | 0 | ||||||
29839 | WEN%06 | 3 | 166 | 159 1/4 | 0 | ||||
29840 | WHO%03 | 5 | 99 | 98 | 105 | 0 | |||
29841 | WHR%ZR11 | 10 | 38 3/4 | 37 | 39 3/4 | 0 | |||
29842 | WHX%03 | 1 | 97 3/4 | 98 | 98 | 97 5/8 | 97 5/8 | 97 3/4 | 56 |
29843 | WIR%A | 10 | 98 | 98 | 99 | 0 | |||
29844 | WIST%07 | 12 | 102 3/8 | 101 | 102 1/2 | 0 | |||
29845 | WIT%97 | 5 | 98 1/8 | 98 1/2 | 0 | ||||
29846 | WMS%02 | 10 | 88 | 87 1/2 | 0 | ||||
29847 | WMX%18 | 12 | 112 | 112 | 114 | 0 | |||
29848 | WMX%DC05 | 1 | 87 | 87 | 87 | 87 | 87 | 88 | 3 |
29849 | WMX%ZR01 | 1 | 102 | 100 | 0 | ||||
29850 | WMX%ZR12 | 26 | 37 1/8 | 37 1/8 | 38 | 0 | |||
29851 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | ||||
29852 | WOA%04 | 5 | 100 1/4 | 99 | 101 1/2 | 0 | |||
29853 | WOL%02 | 10 | 99 1/2 | 99 1/2 | 98 3/4 | 99 1/2 | 10 | ||
29854 | WOL%B | 4 | 100 | 99 1/4 | 103 | 0 | |||
29855 | WON%00 | 40 | 66 1/2 | 66 | 0 | ||||
29856 | WSO%C | 0 | 0 | ||||||
29857 | X%17 | 5 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 94 1/4 | 95 1/2 | 13 |
29858 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | |||
29859 | X%97 | 25 | 102 3/4 | 102 1/8 | 0 | ||||
29860 | X%J01 | 10 | 92 3/4 | 93 1/2 | 93 1/2 | 92 3/4 | 92 3/4 | 94 | 20 |
29861 | X%ZR05 | 6 | 46 3/8 | 44 | 0 | ||||
29862 | XONCP%05 | 10 | 100 3/4 | 97 3/4 | 0 | ||||
29863 | XRXCR%99 | 2 | 110 | 110 7/8 | 114 | 0 | |||
29864 | XTO%03 | 2 | 94 | 94 | 95 | 0 | |||
29865 | XYZ% | 0 | 0 | ||||||
29866 | Y%14. | 5 | 103 7/8 | 103 | 0 | ||||
29867 | YPF%02 | 0 | 0 | ||||||
29868 | ZC%AAE | 0 | 0 | ||||||
29869 | ZC%AAG | 0 | 0 | ||||||
29870 | ZC%ABI | 0 | 59 47/64 | 59 63/64 | 0 | ||||
29871 | ZC%ACA | 0 | 0 | ||||||
29872 | ZC%ACG | 28 | 27 63/64 | 28 23/32 | 28 63/64 | 0 | |||
29873 | ZC%ADE | 94 | 57 63/64 | 57 29/32 | 58 3/16 | 0 | |||
29874 | ZC%AEC | 0 | 28 13/64 | 28 1/2 | 0 | ||||
29875 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | ||||
29876 | ZC%AF | 0 | 0 | ||||||
29877 | ZC%AFD | 0 | 99 1/2 | 99 41/64 | 0 | ||||
29878 | ZC%AGB | 20 | 97 31/32 | 98 7/32 | 98 27/64 | 0 | |||
29879 | ZC%AGH | 0 | 57 | 57 9/32 | 0 | ||||
29880 | ZC%AHF | 0 | 27 7/16 | 27 11/16 | 0 | ||||
29881 | ZC%AHJ | 0 | 95 45/64 | 95 15/16 | 0 | ||||
29882 | ZC%AJF | 0 | 93 13/64 | 93 29/64 | 0 | ||||
29883 | ZC%AKC | 0 | 92 | 92 1/4 | 0 | ||||
29884 | ZC%AKI | 0 | 26 33/64 | 26 25/32 | 0 | ||||
29885 | ZC%ALA | 0 | 90 13/16 | 91 3/64 | 0 | ||||
29886 | ZC%ALG | 0 | 25 31/64 | 25 47/64 | 0 | ||||
29887 | ZC%AME | 0 | 25 5/64 | 25 21/64 | 0 | ||||
29888 | ZC%AMI | 0 | 89 9/16 | 89 25/32 | 0 | ||||
29889 | ZC%ANC | 0 | 23 57/64 | 24 11/64 | 0 | ||||
29890 | ZC%ANG | 0 | 88 13/32 | 88 21/32 | 0 | ||||
29891 | ZC%APB | 0 | 87 7/32 | 87 15/32 | 0 | ||||
29892 | ZC%APH | 0 | 23 5/64 | 23 11/32 | 0 | ||||
29893 | ZC%AQF | 0 | 22 23/32 | 23 | 0 | ||||
29894 | ZC%AQJ | 0 | 86 1/32 | 86 9/32 | 0 | ||||
29895 | ZC%ARD | 0 | 22 1/16 | 22 21/64 | 0 | ||||
29896 | ZC%ARH | 0 | 84 51/64 | 85 3/64 | 0 | ||||
29897 | ZC%ASB | 0 | 21 5/16 | 21 37/64 | 0 | ||||
29898 | ZC%ASF | 0 | 83 39/64 | 83 27/32 | 0 | ||||
29899 | ZC%ATD | 0 | 82 13/32 | 82 21/32 | 0 | ||||
29900 | ZC%ATJ | 0 | 20 31/32 | 21 1/4 | 0 | ||||
29901 | ZC%AUA | 34 | 78 7/64 | 81 23/64 | 81 39/64 | 0 | |||
29902 | ZC%AUG | 0 | 20 41/64 | 20 29/32 | 0 | ||||
29903 | ZC%AVE | 0 | 0 | ||||||
29904 | ZC%AVI | 0 | 80 3/32 | 80 11/32 | 0 | ||||
29905 | ZC%AVJ | 0 | 0 | ||||||
29906 | ZC%AWG | 0 | 79 3/64 | 79 9/32 | 0 | ||||
29907 | ZC%AXE | 0 | 77 57/64 | 78 1/8 | 0 | ||||
29908 | ZC%AYC | 0 | 76 27/32 | 77 3/32 | 0 | ||||
29909 | ZC%AYI | 0 | 0 | ||||||
29910 | ZC%AZJ | 0 | 75 25/32 | 76 1/32 | 0 | ||||
29911 | ZC%BAD | 0 | 74 11/16 | 74 15/16 | 0 | ||||
29912 | ZC%BBB | 0 | 73 35/64 | 73 51/64 | 0 | ||||
29913 | ZC%BCJ | 0 | 72 33/64 | 72 3/4 | 0 | ||||
29914 | ZC%BEF | 0 | 69 11/64 | 69 27/64 | 0 | ||||
29915 | ZC%BRJ | 0 | 0 | ||||||
29916 | ZC%BTF | 200 | 96 39/64 | 99 1/2 | 99 41/64 | 0 | |||
29917 | ZC%BVA | 0 | 94 17/32 | 94 25/32 | 0 | ||||
29918 | ZC%BWI | 23 | 91 3/8 | 92 5/64 | 92 21/64 | 0 | |||
29919 | ZC%BXG | 42 | 88 55/64 | 89 37/64 | 89 51/64 | 0 | |||
29920 | ZC%BYE | 12 | 84 55/64 | 87 7/32 | 87 15/32 | 0 | |||
29921 | ZC%BZB | 200 | 81 | 84 51/64 | 85 3/64 | 0 | |||
29922 | ZC%CAF | 14 | 80 1/2 | 82 15/32 | 82 23/32 | 0 | |||
29923 | ZC%CBD | 25 | 74 25/64 | 80 13/64 | 80 29/64 | 0 | |||
29924 | ZC%CCB | 28 | 76 21/64 | 78 3/64 | 78 9/32 | 0 | |||
29925 | ZC%CDJ | 0 | 75 13/16 | 76 5/64 | 0 | ||||
29926 | ZC%CEH | 215 | 72 49/64 | 73 5/8 | 73 7/8 | 0 | |||
29927 | ZC%CFE | 25 | 60 3/64 | 71 21/64 | 71 37/64 | 0 | |||
29928 | ZC%CGC | 9 | 68 1/64 | 69 19/64 | 69 9/16 | 0 | |||
29929 | ZC%CHA | 0 | 67 1/32 | 67 9/32 | 0 | ||||
29930 | ZC%CJG | 0 | 64 15/16 | 65 11/64 | 0 | ||||
29931 | ZC%CKD | 0 | 62 53/64 | 63 3/32 | 0 | ||||
29932 | ZC%CLB | 0 | 0 | ||||||
29933 | ZC%CMJ | 150 | 58 7/8 | 58 59/64 | 59 11/64 | 0 | |||
29934 | ZC%CNH | 20 | 53 35/64 | 57 9/64 | 57 3/8 | 0 | |||
29935 | ZC%CPC | 0 | 55 7/32 | 55 15/32 | 0 | ||||
29936 | ZC%CRI | 14 | 51 23/32 | 51 39/64 | 51 55/64 | 0 | |||
29937 | ZC%CSG | 39 | 50 3/64 | 49 59/64 | 50 11/64 | 0 | |||
29938 | ZC%CTE | 0 | 48 11/32 | 48 19/32 | 0 | ||||
29939 | ZC%CUB | 0 | 46 47/64 | 47 | 0 | ||||
29940 | ZC%CVJ | 0 | 45 7/32 | 45 15/32 | 0 | ||||
29941 | ZC%CWH | 26 | 43 47/64 | 43 11/16 | 43 15/16 | 0 | |||
29942 | ZC%CXF | 20 | 38 17/32 | 42 11/64 | 42 27/64 | 0 | |||
29943 | ZC%CYD | 10 | 39 1/4 | 40 23/32 | 40 63/64 | 0 | |||
29944 | ZC%CZA | 0 | 39 13/64 | 39 29/64 | 0 | ||||
29945 | ZC%DAE | 10 | 36 5/8 | 37 53/64 | 38 5/64 | 0 | |||
29946 | ZC%DBC | 0 | 36 37/64 | 36 53/64 | 0 | ||||
29947 | ZC%DCA | 8 | 34 15/64 | 35 21/64 | 35 37/64 | 0 | |||
29948 | ZC%DDI | 28 | 33 43/64 | 34 5/64 | 34 21/64 | 0 | |||
29949 | ZC%DEG | 10 | 31 61/64 | 32 29/32 | 33 5/32 | 0 | |||
29950 | ZC%DFD | 50 | 30 15/16 | 31 49/64 | 32 1/32 | 0 | |||
29951 | ZC%DGB | 10 | 29 3/8 | 30 21/32 | 30 59/64 | 0 | |||
29952 | ZC%DHJ | 39 | 28 13/16 | 29 21/32 | 29 29/32 | 0 | |||
29953 | ZC%FAC | 0 | 0 | ||||||
29954 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | |||
29955 | ZC%FCI | 0 | 98 15/64 | 98 7/16 | 0 | ||||
29956 | ZC%FDG | 50 | 93 21/32 | 95 3/4 | 95 31/32 | 0 | |||
29957 | ZC%FEE | 20 | 92 59/64 | 93 13/64 | 93 7/16 | 0 | |||
29958 | ZC%FFB | 54 | 90 9/32 | 90 53/64 | 91 3/64 | 0 | |||
29959 | ZC%FGJ | 2 | 87 7/8 | 88 13/32 | 88 21/32 | 0 | |||
29960 | ZC%FHH | 57 | 85 33/64 | 86 1/16 | 86 5/16 | 0 | |||
29961 | ZC%FJD | 0 | 83 5/8 | 83 7/8 | 0 | ||||
29962 | ZC%FKA | 25 | 80 47/64 | 81 7/16 | 81 11/16 | 0 | |||
29963 | ZC%FLI | 20 | 77 7/8 | 79 7/64 | 79 23/64 | 0 | |||
29964 | ZC%FMG | 48 | 76 1/2 | 77 | 77 1/4 | 0 | |||
29965 | ZC%FNE | 0 | 74 47/64 | 74 63/64 | 0 | ||||
29966 | ZC%FPJ | 50 | 71 23/32 | 72 37/64 | 72 53/64 | 0 | |||
29967 | ZC%FRF | 79 | 68 23/64 | 68 3/16 | 68 29/64 | 0 | |||
29968 | ZC%FSD | 75 | 65 9/32 | 66 | 66 1/4 | 0 | |||
29969 | ZC%FTB | 200 | 63 19/64 | 63 15/16 | 64 11/64 | 0 | |||
29970 | ZC%FUI | 3 | 61 17/64 | 61 13/16 | 62 3/64 | 0 | |||
29971 | ZC%FVG | 12 | 59 9/64 | 59 27/32 | 60 3/32 | 0 | |||
29972 | ZC%FWE | 9 | 56 9/16 | 58 | 58 9/32 | 0 | |||
29973 | ZC%FXC | 874 | 56 15/64 | 56 21/64 | 56 37/64 | 0 | |||
29974 | ZC%FYA | 10 | 49 3/32 | 54 19/64 | 54 35/64 | 0 | |||
29975 | ZC%FZH | 550 | 52 23/32 | 52 35/64 | 52 13/16 | 0 | |||
29976 | ZC%GAB | 30 | 47 15/32 | 50 51/64 | 51 3/64 | 0 | |||
29977 | ZC%GBJ | 0 | 49 1/8 | 49 25/64 | 0 | ||||
29978 | ZC%GCH | 30 | 43 55/64 | 47 33/64 | 47 25/32 | 0 | |||
29979 | ZC%GDF | 4 | 42 55/64 | 45 15/16 | 46 13/64 | 0 | |||
29980 | ZC%GED | 44 | 43 1/32 | 44 27/64 | 44 43/64 | 0 | |||
29981 | ZC%GFA | 26 | 39 9/32 | 42 31/32 | 43 7/32 | 0 | |||
29982 | ZC%JTH | 10 | 27 53/64 | 28 19/32 | 28 57/64 | 0 | |||
29983 | ZC%JUE | 25 | 38 3/4 | 41 31/64 | 41 47/64 | 0 | |||
29984 | ZC%JVC | 28 | 38 11/16 | 39 63/64 | 40 1/4 | 0 | |||
29985 | ZC%JWA | 7 | 35 1/32 | 38 31/64 | 38 47/64 | 0 | |||
29986 | ZC%JXI | 0 | 37 5/32 | 37 27/64 | 0 | ||||
29987 | ZC%JYG | 0 | 35 61/64 | 36 13/64 | 0 | ||||
29988 | ZC%JZD | 27 | 34 39/64 | 34 47/64 | 34 63/64 | 0 | |||
29989 | ZC%KAG | 29 | 33 3/32 | 33 31/64 | 33 3/4 | 0 | |||
29990 | ZC%KBE | 230 | 30 63/64 | 32 11/32 | 32 19/32 | 0 | |||
29991 | ZC%KCC | 23 | 30 27/32 | 31 13/64 | 31 31/64 | 0 | |||
29992 | ZC%KDA | 75 | 29 45/64 | 30 1/8 | 30 25/64 | 0 | |||
29993 | ZC%KEI | 9 | 25 31/64 | 29 7/64 | 29 3/8 | 0 | |||
29994 | ZC%KFF | 0 | 28 7/64 | 28 23/64 | 0 | ||||
29995 | ZC%KGD | 140 | 26 15/32 | 27 21/32 | 27 59/64 | 0 | |||
29996 | ZC%KHB | 0 | 27 11/64 | 27 27/64 | 0 | ||||
29997 | ZC%KJH | 10 | 26 5/64 | 26 47/64 | 27 | 0 | |||
29998 | ZC%KKE | 15 | 25 63/64 | 26 1/4 | 26 17/32 | 0 | |||
29999 | ZC%KLC | 0 | 25 27/32 | 26 7/64 | 0 | ||||
30000 | ZC%KMA | 205 | 24 1/2 | 25 3/8 | 25 5/8 | 0 | |||
30001 | ZC%KNI | 101 | 25 11/16 | 24 31/32 | 25 17/64 | 0 | |||
30002 | ZC%KPD | 75 | 24 7/8 | 24 37/64 | 24 27/32 | 0 | |||
30003 | ZC%KQB | 0 | 24 7/64 | 24 25/64 | 0 | ||||
30004 | ZC%KRJ | 22 | 20 61/64 | 23 3/4 | 24 1/32 | 0 | |||
30005 | ZC%KSH | 0 | 23 11/32 | 23 5/8 | 0 | ||||
30006 | ZC%KTF | 17 | 20 1/4 | 22 63/64 | 23 1/4 | 0 | |||
30007 | ZC%KUC | 42 | 20 31/32 | 22 5/8 | 22 57/64 | 0 | |||
30008 | ZC%KVA | 0 | 22 1/4 | 22 33/64 | 0 | ||||
30009 | ZC%KWI | 0 | 21 57/64 | 22 11/64 | 0 | ||||
30010 | ZC%KXG | 15 | 21 17/64 | 21 35/64 | 21 53/64 | 0 | |||
30011 | ZC%KYE | 75 | 18 29/32 | 21 7/32 | 21 17/32 | 0 | |||
30012 | ZC%KZB | 500 | 20 39/64 | 20 29/32 | 21 3/16 | 0 | |||
30013 | ZC%LAF | 564 | 20 9/32 | 20 37/64 | 20 27/32 | 0 | |||
30014 | ZC%LBD | 7 | 17 41/64 | 20 15/64 | 20 33/64 | 0 | |||
30015 | ZC%LCB | 0 | 19 31/32 | 20 1/4 | 0 | ||||
30016 | ZC%LDJ | 0 | 19 41/64 | 19 59/64 | 0 | ||||
30017 | ZC%LEH | 10 | 19 47/64 | 19 27/64 | 19 45/64 | 0 | |||
30018 | ZC%LFE | 0 | 19 5/64 | 19 27/64 | 0 | ||||
30019 | ZC%LGC | 0 | 19 1/32 | 19 19/64 | 0 | ||||
30020 | ZC%LHA | 0 | 18 25/32 | 19 3/64 | 0 | ||||
30021 | ZC%LJG | 1000 | 16 29/32 | 18 17/32 | 18 25/32 | 0 | |||
30022 | ZC%LKD | 0 | 18 17/64 | 18 35/64 | 0 | ||||
30023 | ZC%LLB | 0 | 0 | ||||||
30024 | ZC%LMJ | 1250 | 18 1/64 | 0 | |||||
30025 | ZCB | 20 | 59 39/64 | 0 | |||||
30026 | ZCB% | 0 | 60 53/64 | 61 1/16 | 0 | ||||
30027 | ZE%11 | 17 | 71 3/8 | 71 5/8 | 72 1/2 | 0 | |||
30028 | ZOS%01 | 3 | 93 1/2 | 93 1/2 | 98 | 0 | |||
30029 | ZOS%97 | 10 | 100 | 100 1/8 | 101 7/8 | 0 | |||
30030 | ZRC%23 | 1 | 86 | 0 |