/ Cream of the Crop 11 / Cream of the Crop 11-2.iso / stocks / pcstok22.1 / QUOTES.ASC |
Comma Seperated Value File | 1996-01-22 | 2MB | 30,578 rows |
# | AA | 400 | 52 3/8 | 51 3/4 | 52 1/2 | 51 3/4 | 52 1/8 | 52 1/2 | 11300 | |
---|---|---|---|---|---|---|---|---|---|---|
1 | AAA | 3500 | 2 1/16 | 1 15/16 | 2 3/16 | 0 | ||||
2 | AAAXX | 0 | 0 | |||||||
3 | AAApA | 400 | 18 7/8 | 0 | ||||||
4 | AABCX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 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 | 5600 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/4 | 6600 | |
10 | AACI | 200 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 700 | |
11 | AACIB | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 27/32 | 20300 | |
12 | AACP | 0 | 0 | |||||||
13 | AACXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.49 | 2.56 | 3704 | |
14 | AADBX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
15 | AADEX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
16 | AADFX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
17 | AADV | 200 | 37 3/4 | 38 1/2 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 2800 | |
18 | AADXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.64 | 5.81 | 11209 | |
19 | AAE | 0 | 0 | |||||||
20 | AAF | 100 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
21 | AAG | 500 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
22 | AAGAX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | |
23 | AAGD | 0 | 0 | |||||||
24 | AAGF | 0 | 0 | |||||||
25 | AAGFX | 0 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 39.19 | 0 | |
26 | AAGIY | 1500 | 9 15/16 | 10 | 10 1/8 | 9 15/16 | 10 | 10 3/16 | 21600 | |
27 | AAGP | 8000 | 13 5/8 | 14 3/8 | 14 3/8 | 13 5/8 | 13 5/8 | 14 3/8 | 24200 | |
28 | AAGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.93 | 5.05 | 5862 | |
29 | AAH | 100 | 18 3/4 | 0 | ||||||
30 | AAHS | 400 | 6 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 3400 | |
31 | AAHSD | 0 | 0 | |||||||
32 | AAIAX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
33 | AAIEX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
34 | AAINX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.62 | 0 | |
35 | AAIR | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 5/8 | 9 7/8 | 13100 | |
36 | AAITX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.93 | 0 | |
37 | AAL | 100 | 19 | 18 1/2 | 19 | 0 | ||||
38 | AALA | 900 | 2 | 2 | 2 3/4 | 0 | ||||
39 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | ||||
40 | AALGX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 18.45 | 0 | |
41 | AALR | 1000 | 7 1/8 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 63200 | |
42 | AAM | 1400 | 27 5/8 | 26 3/4 | 27 1/4 | 0 | ||||
43 | AAMBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.88 | 0 | |
44 | AAMCD | 400 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
45 | AAMCL | 7000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
46 | AAMCZ | 7000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
47 | AAME | 1500 | 2 1/4 | 2 3/16 | 2 5/16 | 0 | ||||
48 | AAMEG | 15 | 87 1/2 | 85 | 100 | 0 | ||||
49 | AAMS | 500 | 33 1/8 | 0 | ||||||
50 | AAMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.21 | 5.35 | 68431 | |
51 | AANB | 200 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 24.7500 | 27.5000 | 200 | |
52 | AANP | 5000 | 2.0000 | 1.7500 | 2.0000 | 0 | ||||
53 | AAON | 1000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 4300 | |
54 | AAP | 100 | 32 1/4 | 33 | 33 5/8 | 0 | ||||
55 | AAPL | 1300 | 30 1/2 | 29 3/4 | 31 | 29 1/4 | 30 3/8 | 30 1/2 | 4462000 | |
56 | AARCQ | 50000 | 0.0070 | 0.0050 | 0.0075 | 0 | ||||
57 | AASA | 0 | 0 | |||||||
58 | AASAY | 0 | 0 | |||||||
59 | AASCX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.99 | 0 | |
60 | AAT | 500 | 13 | 12 7/8 | 13 | 12 7/8 | 10500 | |||
61 | AATI | 2000 | 14 | 14 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 12000 | |
62 | AATXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.67 | 2.75 | 16945 | |
63 | AAUT | 11400 | 0.0156 | 0 | ||||||
64 | AAUTX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
65 | AAUXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.25 | 5.36 | 342 | |
66 | AAX | 0 | 0 | |||||||
67 | AAp | 250 | 72 1/2 | 72 1/2 | 72 1/2 | 72 1/2 | 250 | |||
68 | AB | 200 | 40 | 43 5/8 | 44 | 0 | ||||
69 | ABA | 1000 | 3 1/2 | 3 3/8 | 4 1/8 | 0 | ||||
70 | ABAC | 0 | 0 | |||||||
71 | ABACF | 10000 | 2 15/16 | 3 | 3 | 2 13/16 | 2 3/4 | 2 15/16 | 1054400 | |
72 | ABAG | 200 | 14 1/2 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 | 48000 | |
73 | ABALX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.96 | 0 | |
74 | ABAN | 0 | 0 | |||||||
75 | ABAX | 1000 | 6 | 6 | 6 | 5 5/8 | 5 3/4 | 6 | 25700 | |
76 | ABBK | 500 | 17 | 17 | 17 1/2 | 0 | ||||
77 | ABCB | 500 | 14 1/2 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 6300 | |
78 | ABCC | 1000 | 2 1/8 | 2 5/8 | 2 11/16 | 2 | 1 15/16 | 2 1/8 | 155700 | |
79 | ABCI | 200 | 25 | 25 | 25 3/8 | 25 | 25 | 26 | 9100 | |
80 | ABCN | 900 | 18 | 15 1/2 | 18 | 0 | ||||
81 | ABCO | 1000 | 22 3/4 | 22 1/8 | 22 3/4 | 22 | 22 3/8 | 22 3/4 | 18200 | |
82 | ABCP | 100 | 0.5200 | 0.5200 | 0.5700 | 0.5200 | 0.5500 | 0.5800 | 71100 | |
83 | ABCR | 3000 | 21 7/8 | 21 13/16 | 22 3/8 | 21 5/8 | 21 5/8 | 21 7/8 | 100900 | |
84 | ABCU | 5000 | 0.3000 | 0 | ||||||
85 | ABCV | 0 | 0 | |||||||
86 | ABCW | 200 | 35 | 35 | 35 1/8 | 35 | 35 | 35 3/4 | 50400 | |
87 | ABDC | 0 | 0 | |||||||
88 | ABE | 0 | 0 | |||||||
89 | ABED | 500 | 0.0625 | 0 | ||||||
90 | ABER | 0 | 0 | |||||||
91 | ABERF | 500 | 7 9/16 | 7 3/8 | 7 9/16 | 7 1/4 | 7 3/8 | 7 9/16 | 11600 | |
92 | ABEV | 100 | 1 1/2 | 1 1/8 | 1 5/8 | 0 | ||||
93 | ABF | 200 | 27 1/4 | 25 1/2 | 25 7/8 | 0 | ||||
94 | ABFBX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
95 | ABFLA | 0 | 0 | |||||||
96 | ABFS | 100 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 1/2 | 6 5/8 | 99300 | |
97 | ABFSP | 4000 | 29 9/16 | 29 9/16 | 29 3/4 | 29 9/16 | 29 1/2 | 30 | 10700 | |
98 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
99 | ABGA | 300 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 10 3/4 | 11 3/4 | 600 | |
100 | ABGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.70 | 4.81 | 6461 | |
101 | ABIFX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
102 | ABIG | 100 | 36 3/8 | 36 5/8 | 36 5/8 | 36 3/8 | 36 3/8 | 36 5/8 | 13400 | |
103 | ABII | 800 | 17 1/2 | 17 3/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 2700 | |
104 | ABIO | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/4 | 2200 | |
105 | ABIX | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 4800 | |
106 | ABK | 200 | 45 7/8 | 46 3/4 | 47 1/8 | 0 | ||||
107 | ABL | 300 | 22 1/8 | 21 3/4 | 22 5/8 | 0 | ||||
108 | ABLBX | 0 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | |
109 | ABLDQ | 0 | 0 | |||||||
110 | ABLEQ | 14000 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
111 | ABM | 700 | 28 | 27 7/8 | 28 3/8 | 0 | ||||
112 | ABMC | 500 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.6500 | 0.8125 | 9000 | |
113 | ABMD | 1000 | 14 3/4 | 13 1/4 | 14 3/4 | 13 1/4 | 14 | 14 3/4 | 37100 | |
114 | ABMI | 200 | 0.4687 | 0.4062 | 0.4687 | 0.3750 | 0.3750 | 0.4687 | 75300 | |
115 | ABN | 500 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
116 | ABNC | 0 | 0 | |||||||
117 | ABNDX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.59 | 0 | |
118 | ABNGF | 0 | 0 | |||||||
119 | ABO | 0 | 0 | |||||||
120 | ABO.A | 0 | 0 | |||||||
121 | ABO.B | 0 | 0 | |||||||
122 | ABOA | 1000 | 4.5000 | 4.2500 | 4.7500 | 4.1250 | 4.1250 | 4.3750 | 25800 | |
123 | ABOT | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1500 | |
124 | ABP | 500 | 25 1/16 | 0 | ||||||
125 | ABPC | 0 | 0 | |||||||
126 | ABPCA | 600 | 7 1/4 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 10300 | |
127 | ABQXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.79 | 4.93 | 1706 | |
128 | ABR | 400 | 6 1/2 | 6 5/8 | 7 1/8 | 0 | ||||
129 | ABRI | 1000 | 4 3/4 | 4 3/4 | 5 | 0 | ||||
130 | ABRS | 8900 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0100 | 0.0400 | 8900 | |
131 | ABRX | 100 | 39 | 41 | 41 | 39 | 39 | 41 | 5600 | |
132 | ABRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.01 | 5.16 | 21354 | |
133 | ABS | 300 | 32 | 32 5/8 | 33 | 0 | ||||
134 | ABSBX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
135 | ABSI | 100 | 2 3/4 | 3 | 3 | 2 3/8 | 2 1/2 | 2 3/4 | 159000 | |
136 | ABSO | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0050 | 0.0150 | 10000 | |
137 | ABT | 200 | 38 3/4 | 39 | 39 1/8 | 38 3/8 | 38 1/2 | 38 7/8 | 45400 | |
138 | ABTC | 2000 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 52400 | |
139 | ABTE | 5000 | 6 1/2 | 6 | 6 1/2 | 6 | 6 1/4 | 6 1/2 | 47600 | |
140 | ABTI | 600 | 17 | 16 7/8 | 17 1/2 | 16 7/8 | 17 | 17 1/2 | 251400 | |
141 | ABTS | 0 | 0 | |||||||
142 | ABTX | 1000 | 2 7/16 | 2 1/4 | 2 5/8 | 2 1/4 | 2 3/8 | 2 9/16 | 145700 | |
143 | ABUBX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
144 | ABUCX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
145 | ABUSX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.44 | 0 | |
146 | ABX | 200 | 29 5/8 | 29 | 29 5/8 | 28 7/8 | 28 7/8 | 29 3/4 | 29200 | |
147 | ABXXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.71 | 2.78 | 5687 | |
148 | ABY | 500 | 15 1/2 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/4 | 15 5/8 | 800 | |
149 | ABYB | 1800 | 53.0000 | 0 | ||||||
150 | ABYT | 1000 | 0.6875 | 0.5000 | 0.6875 | 0 | ||||
151 | ABZ/WS | 0 | 5/8 | 1 1/8 | 0 | |||||
152 | AC | 300 | 22 1/4 | 22 | 22 1/2 | 0 | ||||
153 | ACA | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 20 | 500 | |
154 | ACACX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
155 | ACAD | 1400 | 30 1/2 | 30 | 30 3/4 | 29 1/2 | 30 1/4 | 30 1/2 | 823600 | |
156 | ACAI | 500 | 10 3/8 | 9 7/8 | 10 1/2 | 9 7/8 | 10 1/4 | 10 1/2 | 45000 | |
157 | ACAM | 300 | 12 1/2 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 13 | 2400 | |
158 | ACAP | 0 | 0 | |||||||
159 | ACAPX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | |
160 | ACAR | 1000 | 7 | 7 | 7 | 6 3/8 | 6 3/8 | 7 | 20600 | |
161 | ACAT | 400 | 11 3/4 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 19300 | |
162 | ACAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.94 | 5.08 | 607 | |
163 | ACApA | 500 | 18 5/8 | 18 3/4 | 18 3/4 | 18 3/8 | 13400 | |||
164 | ACB | 200 | 19 5/8 | 19 3/4 | 20 | 0 | ||||
165 | ACBGX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
166 | ACC | 200 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/8 | 8 7/8 | 400 | |
167 | ACCBX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.55 | 0 | |
168 | ACCC | 100 | 23 5/8 | 23 1/32 | 23 3/4 | 22 3/4 | 23 1/4 | 23 5/8 | 50600 | |
169 | ACCDX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | |
170 | ACCEX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
171 | ACCI | 75000 | 0.0425 | 0.0350 | 0.0425 | 0.0350 | 0.0300 | 0.0500 | 108400 | |
172 | ACCIW | 0 | 0 | |||||||
173 | ACCO | 0 | 0 | |||||||
174 | ACCOB | 10000 | 23 1/8 | 23 | 23 1/8 | 22 7/8 | 23 1/8 | 23 1/4 | 151500 | |
175 | ACCP | 300 | 0.0500 | 0 | ||||||
176 | ACCS | 200 | 47 1/2 | 48 | 48 3/4 | 47 1/2 | 47 1/2 | 48 1/4 | 45700 | |
177 | ACCU | 0 | 0 | |||||||
178 | ACCUF | 30000 | 2 | 2 3/8 | 2 3/8 | 2 | 2 | 2 1/4 | 116900 | |
179 | ACCX | 500 | 11 | 10 3/4 | 11 3/4 | 0 | ||||
180 | ACD | 500 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
181 | ACDA | 0 | 0 | |||||||
182 | ACDAF | 0 | 0 | |||||||
183 | ACDG | 200 | 0.0100 | 0 | ||||||
184 | ACE | 100 | 8 | 7 5/8 | 8 | 0 | ||||
185 | ACEFX | 0 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | |
186 | ACEGX | 0 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 31.00 | 0 | |
187 | ACEHX | 0 | 148.11 | 148.11 | 148.11 | 148.11 | 148.11 | 0 | ||
188 | ACEIX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.65 | 0 | |
189 | ACEL | 500 | 5.3750 | 5.1250 | 5.3750 | 4.9375 | 5.1250 | 5.3750 | 34500 | |
190 | ACEMX | 0 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0 | |
191 | ACENX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.77 | 0 | |
192 | ACEOX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
193 | ACEPX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
194 | ACEQX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
195 | ACERX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
196 | ACES | 5000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 19/32 | 2 5/8 | 2 23/32 | 95600 | |
197 | ACET | 100 | 16 1/2 | 16 | 16 1/2 | 15 1/2 | 15 7/8 | 16 1/2 | 13100 | |
198 | ACF | 200 | 11 3/4 | 12 3/4 | 13 1/8 | 0 | ||||
199 | ACFF | 2600 | 1.0312 | 1.0000 | 1.5000 | 0 | ||||
200 | ACFMX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.84 | 0 | |
201 | ACFTX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
202 | ACFWX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
203 | ACG | 100 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 3/8 | 9 3/4 | 3900 | |
204 | ACGAX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.42 | 0 | |
205 | ACGBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
206 | ACGCX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
207 | ACGFX | 0 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0 | |
208 | ACGIX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
209 | ACGJX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
210 | ACGKX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
211 | ACGSX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
212 | ACGTX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
213 | ACGVX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.03 | 0 | |
214 | ACH | 200 | 11 5/8 | 11 1/2 | 12 | 0 | ||||
215 | ACHAX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
216 | ACHBX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.94 | 0 | |
217 | ACHCX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
218 | ACHWX | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0 | |
219 | ACHYX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.64 | 0 | |
220 | ACHZX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 | |
221 | ACI | 17000 | 22 1/4 | 20 1/2 | 20 7/8 | 0 | ||||
222 | ACIBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
223 | ACIEX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
224 | ACII | 20000 | 1.5000 | 1.3750 | 1.5000 | 0 | ||||
225 | ACINX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
226 | ACK | 9800 | 59 1/4 | 61 3/8 | 61 3/8 | 59 1/4 | 59 3/4 | 60 1/8 | 11200 | |
227 | ACL | 6000 | 39 1/2 | 42 7/8 | 43 3/8 | 0 | ||||
228 | ACLD | 0 | 0.1250 | 1.0625 | 0 | |||||
229 | ACLE | 2000 | 3 1/8 | 3 1/2 | 3 7/8 | 3 1/8 | 3 1/8 | 3 5/8 | 19000 | |
230 | ACLM | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1500 | |||
231 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | ||||
232 | ACLXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.79 | 2.87 | 2727 | |
233 | ACLY | 50000 | 0.1700 | 0.1500 | 0.1700 | 0 | ||||
234 | ACM.A | 0 | 0 | |||||||
235 | ACM.B | 0 | 0 | |||||||
236 | ACMBB | 1100 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0800 | 0.2000 | 2100 | |
237 | ACMD | 0 | 0 | |||||||
238 | ACME | 900 | 15 3/4 | 15 1/2 | 16 | 15 1/2 | 15 3/4 | 16 1/4 | 2000 | |
239 | ACMG | 100 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0850 | 100 | |
240 | ACMI | 3600 | 2 7/8 | 2 5/16 | 2 7/8 | 2 1/16 | 2 3/4 | 2 7/8 | 1196900 | |
241 | ACMIW | 6600 | 7/8 | 3/8 | 7/8 | 3/8 | 13/16 | 7/8 | 74700 | |
242 | ACMM | 800 | 5 3/4 | 5 1/2 | 6 1/4 | 0 | ||||
243 | ACMT | 1000 | 17.0000 | 15.0000 | 17.0000 | 0 | ||||
244 | ACMTA | 1500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 1500 | |
245 | ACMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.14 | 5.30 | 13850 | |
246 | ACN | 200 | 12 1/8 | 12 1/4 | 12 7/8 | 0 | ||||
247 | ACNA | 0 | 0 | |||||||
248 | ACNAF | 100 | 3 3/32 | 3 1/8 | 3 3/16 | 2000 | ||||
249 | ACNB | 100 | 18.5000 | 17.2500 | 18.5000 | 17.2500 | 17.2500 | 18.5000 | 700 | |
250 | ACNGF | 0 | 69 1/2 | 72 1/4 | 0 | |||||
251 | ACNM | 0 | 0 | |||||||
252 | ACNN | 0 | 0 | |||||||
253 | ACNS | 50000 | 5 7/8 | 5 1/2 | 6 1/4 | 5 1/2 | 5 3/4 | 6 1/8 | 106500 | |
254 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
255 | ACNSX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.82 | 0 | |
256 | ACNT | 0 | 0 | |||||||
257 | ACNTF | 100 | 23 | 21 1/2 | 23 3/4 | 21 1/4 | 22 1/4 | 23 | 108700 | |
258 | ACNWF | 400 | 15 1/2 | 0 | ||||||
259 | ACO | 100 | 29 3/8 | 28 1/2 | 29 1/8 | 0 | ||||
260 | ACO.X | 0 | 0 | |||||||
261 | ACO.Y | 0 | 0 | |||||||
262 | ACOL | 100 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/4 | 14 7/8 | 15 1/8 | 55100 | |
263 | ACOM | 1000 | 10 1/4 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 10 3/4 | 33300 | |
264 | ACOO | 0 | 0 | |||||||
265 | ACP | 300 | 8 7/8 | 0 | ||||||
266 | ACPAX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.65 | 0 | |
267 | ACPBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
268 | ACPCX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
269 | ACPD | 0 | 0 | |||||||
270 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | ||||
271 | ACPp | 1000 | 5 7/8 | 0 | ||||||
272 | ACQG | 4000 | 0.0002 | 0 | ||||||
273 | ACRBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
274 | ACRCX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
275 | ACREX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 | |
276 | ACRG | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 11/16 | 1000 | |
277 | ACRI | 500 | 5.8750 | 5.7500 | 6.1250 | 0 | ||||
278 | ACRNX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
279 | ACRO | 100 | 4 1/8 | 4 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 23400 | |
280 | ACROU | 1000 | 5 5/8 | 5 7/16 | 5 5/8 | 5 7/16 | 5 5/8 | 5 3/4 | 3900 | |
281 | ACROW | 4500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 5/8 | 13400 | |
282 | ACROX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
283 | ACRS | 2500 | 6 15/16 | 6 1/2 | 7 1/8 | 6 1/2 | 6 5/8 | 7 | 16400 | |
284 | ACRT | 200 | 2 | 1 15/16 | 2 | 1 15/16 | 1 7/8 | 2 1/8 | 4200 | |
285 | ACRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.77 | 4.92 | 42365 | |
286 | ACS | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 100 | |||
287 | ACSA | 500 | 37 3/4 | 37 3/4 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 2200 | |
288 | ACSD | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 1000 | |||
289 | ACSI | 30000 | 2 1/32 | 2 | 2 1/32 | 2 | 2 | 2 1/8 | 36400 | |
290 | ACSIW | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 1000 | |
291 | ACSTX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.42 | 0 | |
292 | ACSWX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
293 | ACSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.74 | 2.68 | 282 | |
294 | ACSYX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
295 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
296 | ACTC | 100 | 5 7/8 | 6 1/8 | 6 1/4 | 5 3/4 | 5 1/8 | 5 7/8 | 8700 | |
297 | ACTEL | 0 | 0 | |||||||
298 | ACTFX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
299 | ACTGX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
300 | ACTHX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.78 | 0 | |
301 | ACTI | 1000 | 4 3/8 | 4 7/16 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 43100 | |
302 | ACTIW | 1600 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 15/16 | 3600 | |
303 | ACTL | 500 | 13 5/8 | 12 1/4 | 13 7/8 | 12 1/4 | 13 1/2 | 13 7/8 | 441400 | |
304 | ACTM | 2000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 5/8 | 15400 | |
305 | ACTMX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 | |
306 | ACTN | 300 | 16 1/8 | 16 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/4 | 106900 | |
307 | ACTR | 0 | 0 | |||||||
308 | ACTX | 9200 | 0.1250 | 0 | ||||||
309 | ACTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.65 | 2.66 | 901 | |
310 | ACTYF | 200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0300 | 0.0700 | 800 | |
311 | ACU | 100 | 3 5/8 | 0 | ||||||
312 | ACU.A | 0 | 0 | |||||||
313 | ACUAX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.98 | 0 | |
314 | ACUBX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
315 | ACUCX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
316 | ACV | 300 | 31 3/4 | 34 7/8 | 35 3/8 | 0 | ||||
317 | ACV.A | 0 | 0 | |||||||
318 | ACV/A | 100 | 27 5/8 | 32 5/8 | 33 1/8 | 0 | ||||
319 | ACVA | 0 | 0 | |||||||
320 | ACVBX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
321 | ACVC | 800 | 27 | 27 | 27 | 27 | 27 | 27 1/2 | 3500 | |
322 | ACVEX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
323 | ACVIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
324 | ACVMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
325 | ACVOX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
326 | ACVSX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
327 | ACVT | 0 | 0 | |||||||
328 | ACX | 1000 | 15 1/2 | 15 3/8 | 15 1/2 | 15 3/8 | 15 1/8 | 15 5/8 | 1500 | |
329 | ACXM | 200 | 24 3/4 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 80700 | |
330 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | ||||
331 | ACYT | 1000 | 0.0312 | 0.0312 | 0.2200 | 0 | ||||
332 | ACZ | 500 | 11/16 | 0 | ||||||
333 | ACZXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.59 | 4.76 | 3115 | |
334 | AD | 5000 | 20 3/4 | 21 | 22 | 0 | ||||
335 | ADA | 2000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/2 | 2000 | |
336 | ADAAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.35 | 0 | |
337 | ADAC | 200 | 15 1/4 | 15 1/8 | 15 3/4 | 14 3/4 | 15 1/4 | 15 3/8 | 422200 | |
338 | ADAM | 300 | 5 1/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 9500 | |
339 | ADAX | 500 | 10 3/8 | 9 3/4 | 10 1/2 | 9 3/4 | 9 7/8 | 10 3/8 | 40900 | |
340 | ADBAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
341 | ADBE | 2600 | 38 3/4 | 37 3/8 | 39 3/4 | 37 | 38 1/2 | 38 3/4 | 2156700 | |
342 | ADBI | 300 | 3.5000 | 2.5000 | 3.5000 | 0 | ||||
343 | ADBLX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.38 | 0 | |
344 | ADC | 200 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 500 | |||
345 | ADCFX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.23 | 0 | |
346 | ADCI | 0 | 0 | |||||||
347 | ADCM | 5500 | 0.5200 | 0.4687 | 0.5937 | 0 | ||||
348 | ADCO | 2000 | 7 1/4 | 7 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 3600 | |
349 | ADCSX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | |
350 | ADCT | 14700 | 33 1/2 | 31 1/2 | 33 3/4 | 31 1/4 | 33 3/8 | 33 1/2 | 983900 | |
351 | ADDM | 1000 | 2.5000 | 2.5625 | 2.5625 | 2.5000 | 2.4375 | 2.5625 | 3400 | |
352 | ADDMW | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
353 | ADDR | 3000 | 14 1/4 | 14 1/2 | 15 | 14 1/4 | 14 | 14 3/4 | 60200 | |
354 | ADEC | 0 | 0 | |||||||
355 | ADEFX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.89 | 0 | |
356 | ADEGX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
357 | ADEN | 2500 | 0.5000 | 0.1250 | 0.8750 | 0 | ||||
358 | ADET | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 100 | |
359 | ADEX | 10000 | 13 7/8 | 13 5/8 | 14 1/4 | 13 5/8 | 13 5/8 | 14 | 128000 | |
360 | ADF | 100 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
361 | ADFSX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.11 | 0 | |
362 | ADGE | 1500 | 4 | 3 15/16 | 4 | 3 7/8 | 3 7/8 | 4 | 13200 | |
363 | ADGI | 160000 | 0.2220 | 0.2200 | 0.2220 | 0.2175 | 0.2000 | 0.2200 | 440700 | |
364 | ADGIX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
365 | ADGRX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
366 | ADGVX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
367 | ADHC | 5000 | 46 5/8 | 46 3/4 | 47 1/4 | 46 1/2 | 46 1/2 | 47 | 73500 | |
368 | ADHE | 0 | 0 | |||||||
369 | ADHYX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
370 | ADI | 400 | 22 | 22 | 22 | 22 | 22 1/8 | 22 1/2 | 400 | |
371 | ADIA | 0 | 0 | |||||||
372 | ADIAY | 1500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/8 | 1500 | |
373 | ADIOX | 0 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 21.44 | 0 | |
374 | ADIR | 0 | 0 | |||||||
375 | ADK | 500 | 4 | 0 | ||||||
376 | ADK.WA | 0 | 0 | |||||||
377 | ADK/WS/A | 1500 | 5/8 | 0 | ||||||
378 | ADK/WS/B | 10000 | 1/4 | 0 | ||||||
379 | ADLA | 0 | 0 | |||||||
380 | ADLAC | 2500 | 7 3/8 | 7 1/2 | 7 5/8 | 7 1/4 | 7 1/4 | 7 1/2 | 39800 | |
381 | ADLI | 1100 | 27/32 | 27/32 | 27/32 | 27/32 | 27/32 | 15/16 | 1300 | |
382 | ADLN | 0 | 0 | |||||||
383 | ADLP | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1875 | 1000 | |
384 | ADLR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
385 | ADLT | 500 | 9 7/8 | 9 7/8 | 10 11/32 | 9 7/8 | 9 7/8 | 10 11/32 | 34800 | |
386 | ADM | 400 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 3/4 | 400 | |
387 | ADMG | 10000 | 25/32 | 25/32 | 27/32 | 25/32 | 25/32 | 27/32 | 47300 | |
388 | ADMR | 500 | 2 1/16 | 2 3/32 | 2 3/32 | 2 1/32 | 2 1/16 | 2 3/16 | 17900 | |
389 | ADMS | 2000 | 8 3/4 | 8 1/2 | 8 7/8 | 0 | ||||
390 | ADMSX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.13 | 0 | |
391 | ADMT | 2000 | 7/32 | 3/16 | 1/4 | 0 | ||||
392 | ADMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.79 | 4.92 | 367 | |
393 | ADN | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 500 | |
394 | ADNE | 0 | 0 | |||||||
395 | ADNEA | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 2900 | |
396 | ADNM | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 500 | |
397 | ADNV | 200000 | 0.0030 | 0.0020 | 0.0050 | 0 | ||||
398 | ADO/WS | 5000 | 2 1/4 | 1 3/4 | 2 1/4 | 0 | ||||
399 | ADOO | 0 | 0 | |||||||
400 | ADP | 3800 | 23 | 22 1/8 | 22 5/8 | 0 | ||||
401 | ADPS | 0 | 0 | |||||||
402 | ADPT | 1900 | 44 5/8 | 42 7/8 | 44 5/8 | 41 1/4 | 44 3/8 | 44 5/8 | 1828000 | |
403 | ADR | 0 | 463.69 | 465.30 | 465.30 | 462.46 | 0 | |||
404 | ADRE | 0 | 0 | |||||||
405 | ADRG | 700 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5312 | 12100 | |
406 | ADRGW | 700 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 3000 | |
407 | ADRI | 200 | 20.0000 | 0 | ||||||
408 | ADRIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
409 | ADRS | 1000 | 0.0100 | 0 | ||||||
410 | ADS/WS | 0 | 0 | |||||||
411 | ADSI | 5000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
412 | ADSIX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
413 | ADSO | 100 | 4 3/4 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 | 30400 | |
414 | ADSOW | 5000 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 7400 | |
415 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
416 | ADSPU | 2000 | 13 7/8 | 13 5/8 | 15 | 0 | ||||
417 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | ||||
418 | ADSPX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
419 | ADSS | 0 | 0 | |||||||
420 | ADST | 100 | 170.0000 | 165.0000 | 170.0000 | 165.0000 | 162.0000 | 185.0000 | 600 | |
421 | ADT | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 100 | |
422 | ADTC | 100 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/8 | 3 3/4 | 1300 | |
423 | ADTCW | 2500 | 7/16 | 7/16 | 7/16 | 7/16 | 11/32 | 7/16 | 4500 | |
424 | ADTI | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
425 | ADTK | 100 | 9 7/8 | 9 7/8 | 10 5/8 | 9 7/8 | 9 7/8 | 10 5/8 | 1200 | |
426 | ADTN | 2000 | 33 | 32 1/4 | 34 | 31 7/8 | 32 1/2 | 33 1/4 | 744800 | |
427 | ADTX | 1000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
428 | ADV | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/8 | 9 1/2 | 1000 | |
429 | ADVA | 200 | 0.2500 | 0.2812 | 0.2812 | 0.2500 | 0.2500 | 0.4375 | 3000 | |
430 | ADVB | 300 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1500 | 300 | |
431 | ADVG | 500 | 18 | 18 | 19 | 0 | ||||
432 | ADVI | 10000 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 86900 | |
433 | ADVN | 0 | 0 | |||||||
434 | ADVNA | 1000 | 42 1/2 | 41 3/4 | 42 3/4 | 41 1/8 | 42 1/4 | 42 3/4 | 213300 | |
435 | ADVNB | 1000 | 40 1/4 | 39 5/8 | 40 1/2 | 39 | 39 3/4 | 40 1/2 | 175200 | |
436 | ADVNZ | 1000 | 40 3/4 | 39 3/4 | 40 3/4 | 39 3/4 | 40 | 40 3/4 | 13800 | |
437 | ADVR | 3600 | 0.1875 | 0.1975 | 0.2150 | 0.1825 | 0.1800 | 0.1875 | 3553700 | |
438 | ADVS | 600 | 18 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 8900 | |
439 | ADVT | 2000 | 1 | 1 1/8 | 1 1/8 | 15/16 | 15/16 | 1 1/16 | 45000 | |
440 | ADW | 0 | 73.37 | 0.73 | 73.37 | 0.73 | 0 | |||
441 | ADX | 300 | 18 3/4 | 18 1/2 | 18 7/8 | 0 | ||||
442 | ADYN | 0 | 0 | |||||||
443 | ADYNF | 2500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 3/8 | 5300 | |
444 | AE | 500 | 6 1/4 | 6 1/16 | 6 1/2 | 0 | ||||
445 | AEAGX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
446 | AEAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.28 | 4.71 | 439 | |
447 | AEBAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
448 | AEBXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.77 | 4.21 | 691 | |
449 | AEC | 400 | 21 3/4 | 21 1/8 | 21 1/2 | 0 | ||||
450 | AECI | 500 | 13 3/8 | 0 | ||||||
451 | AECO | 5000 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7187 | 0.8125 | 63000 | |
452 | AECp | 0 | 0 | |||||||
453 | AECpA | 100 | 25 | 25 1/4 | 25 1/4 | 25 | 4600 | |||
454 | AED | 100 | 21 5/8 | 0 | ||||||
455 | AEDU | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 100 | |
456 | AEF | 200 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
457 | AEFAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
458 | AEG | 400 | 33 1/4 | 44 5/8 | 45 1/8 | 0 | ||||
459 | AEGGF | 25 | 95 1/2 | 94 1/2 | 95 3/4 | 94 1/2 | 95 3/4 | 96 1/2 | 175 | |
460 | AEGI | 200 | 3.5000 | 3.0000 | 3.5000 | 0 | ||||
461 | AEGIX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
462 | AEGRX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
463 | AEGX | 0 | 0 | |||||||
464 | AEGXY | 0 | 0 | |||||||
465 | AEIAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
466 | AEIC | 100 | 21 | 20 | 21 | 20 | 20 1/2 | 21 | 83900 | |
467 | AEIGX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
468 | AEIIX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
469 | AEIS | 300 | 8 | 7 1/2 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/8 | 78300 | |
470 | AEIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.93 | 3.03 | 2480 | |
471 | AEK | 8400 | 64 | 0 | ||||||
472 | AELN | 0 | 0 | |||||||
473 | AELNA | 2500 | 23 5/8 | 23 1/8 | 23 3/4 | 23 1/8 | 23 1/4 | 23 3/4 | 7700 | |
474 | AEM | 1000 | 15 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
475 | AEMGX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
476 | AEMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.45 | 5.68 | 958 | |
477 | AEN | 200 | 19 1/8 | 19 | 19 1/8 | 19 | 2000 | |||
478 | AENC | 10000 | 0.2800 | 0.2600 | 0.2800 | 0.2550 | 0.2600 | 0.2800 | 57600 | |
479 | AENCP | 1000 | 1.9500 | 0 | ||||||
480 | AENM | 28100 | 0.0010 | 0 | ||||||
481 | AENp | 20000 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 20000 | |||
482 | AEOK | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 20200 | |
483 | AEOS | 500 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 4700 | |
484 | AEP | 400 | 42 5/8 | 42 5/8 | 42 3/4 | 42 5/8 | 42 5/8 | 42 7/8 | 1500 | |
485 | AEPGX | 0 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 24.86 | 1 | |
486 | AEPI | 1600 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 | 23 | 3200 | |
487 | AEQIX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
488 | AEQRX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.18 | 0 | |
489 | AERI | 37000 | 0.0001 | 0 | ||||||
490 | AERN | 500 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 5/16 | 49400 | |
491 | AERO | 700 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
492 | AEROP | 1400 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
493 | AERS | 3000 | 1 45/64 | 1 5/8 | 2 1/16 | 0 | ||||
494 | AERT | 0 | 0 | |||||||
495 | AERTA | 1000 | 1 5/32 | 1 3/16 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 103100 | |
496 | AERTZ | 13200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 33100 | |
497 | AERXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.83 | 2.93 | 648 | |
498 | AESC | 1600 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 45500 | |
499 | AESGX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
500 | AET | 700 | 74 1/4 | 73 1/2 | 74 1/4 | 73 1/2 | 73 5/8 | 74 1/4 | 5500 | |
501 | AETAX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
502 | AETBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
503 | AETC | 200 | 12 1/2 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 31000 | |
504 | AETFX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
505 | AETG | 20000 | 0.1250 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1500 | 95000 | |
506 | AETI | 0 | 0 | |||||||
507 | AETP | 0 | 0 | |||||||
508 | AETpA | 200 | 28 | 28 1/8 | 28 1/8 | 28 | 500 | |||
509 | AEW | 0 | 0 | |||||||
510 | AEWpC | 4860 | 98 1/2 | 0 | ||||||
511 | AF | 100 | 13 5/8 | 13 5/8 | 14 1/8 | 0 | ||||
512 | AFAD | 3500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
513 | AFAP | 100 | 111.2500 | 110.0000 | 125.0000 | 0 | ||||
514 | AFAS | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 1000 | |
515 | AFAX | 0 | 0 | |||||||
516 | AFAXU | 0 | 0 | |||||||
517 | AFC | 300 | 26 7/8 | 26 | 26 3/4 | 0 | ||||
518 | AFCB | 1200 | 16 13/16 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 114800 | |
519 | AFCC | 0 | 0 | |||||||
520 | AFCJ | 600 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | 21.0000 | 1000 | |
521 | AFCPX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
522 | AFCX | 100 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 1900 | |
523 | AFDW | 0 | 0 | |||||||
524 | AFE | 500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 | 1000 | |
525 | AFEM | 4000 | 3.1875 | 3.0625 | 3.1875 | 3.0625 | 3.1250 | 3.1875 | 14600 | |
526 | AFF | 500 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 15 | 15 1/4 | 1600 | |
527 | AFFF | 0 | 0 | |||||||
528 | AFFFZ | 200 | 28 | 28 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/8 | 30800 | |
529 | AFFN | 6800 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
530 | AFG | 300 | 33 1/4 | 32 3/8 | 33 1/4 | 32 3/8 | 32 7/8 | 33 3/8 | 3000 | |
531 | AFGL | 2000 | 2 1/32 | 2 | 2 1/32 | 2 | 2 | 2 7/8 | 4800 | |
532 | AFGPX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
533 | AFHC | 0 | 0.0010 | 0.1000 | 0 | |||||
534 | AFI/P | 10000 | 101 | 0 | ||||||
535 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
536 | AFI/Z | 10000 | 104 1/2 | 0 | ||||||
537 | AFIIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
538 | AFIL | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 33 1/2 | 35 1/2 | 100 | |
539 | AFIRX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.20 | 0 | |
540 | AFIpE | 100 | 8 3/4 | 0 | ||||||
541 | AFIpF | 300 | 19 5/8 | 0 | ||||||
542 | AFIpG | 1000 | 11 | 10 1/2 | 11 1/2 | 0 | ||||
543 | AFL | 100 | 46 7/8 | 46 5/8 | 47 | 46 5/8 | 46 1/2 | 46 7/8 | 1500 | |
544 | AFLCX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
545 | AFLX | 200 | 20 1/4 | 20 1/2 | 20 1/2 | 19 1/4 | 19 3/4 | 20 1/4 | 44300 | |
546 | AFLXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.94 | 3.06 | 1151 | |
547 | AFN | 1000 | 1 3/8 | 0 | ||||||
548 | AFP | 12800 | 6 15/16 | 0 | ||||||
549 | AFPC | 1000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 7/16 | 3300 | |
550 | AFPF | 0 | 0 | |||||||
551 | AFPFZ | 800 | 8 1/4 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 8600 | |
552 | AFRIC | 0 | 0 | |||||||
553 | AFSF | 300 | 40.0000 | 0 | ||||||
554 | AFTC | 1000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.1600 | 0.2200 | 1000 | |
555 | AFTEX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.82 | 0 | |
556 | AFTRX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
557 | AFTXZ | 200 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 2700 | |
558 | AFTY | 1000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 115200 | |
559 | AFUL | 0 | 0 | |||||||
560 | AFWA | 100000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2500 | 100000 | |
561 | AFWY | 300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 53700 | |
562 | AG | 100 | 44 | 44 | 44 | 44 | 45 1/8 | 45 3/4 | 100 | |
563 | AGAAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.84 | 0 | |
564 | AGABX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
565 | AGAI | 100 | 14 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 29500 | |
566 | AGAIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.19 | 0 | |
567 | AGAM | 800 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 4300 | |
568 | AGAMU | 1000 | 4 1/2 | 4 | 5 | 0 | ||||
569 | AGAMW | 3000 | 3/4 | 47/64 | 3/4 | 47/64 | 1/4 | 3/4 | 6000 | |
570 | AGBBX | 0 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | |
571 | AGBFX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
572 | AGBG | 1000 | 1 5/32 | 1 1/4 | 1 5/16 | 1 5/32 | 1 5/32 | 1 5/16 | 10000 | |
573 | AGBIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
574 | AGBR | 0 | 0 | |||||||
575 | AGBRF | 0 | 0 | |||||||
576 | AGC | 600 | 35 | 34 1/2 | 34 7/8 | 0 | ||||
577 | AGCF | 0 | 0 | |||||||
578 | AGCFF | 0 | 0 | |||||||
579 | AGCH | 500 | 24 1/2 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/4 | 25 1/4 | 1400 | |
580 | AGCT | 0 | 0 | |||||||
581 | AGCpC | 200 | 53 1/2 | 0 | ||||||
582 | AGCpM | 100 | 26 1/2 | 26 1/2 | 26 5/8 | 26 1/2 | 15900 | |||
583 | AGCpN | 1500 | 26 | 26 1/8 | 26 1/8 | 26 | 6300 | |||
584 | AGDBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
585 | AGDM | 1600 | 13/16 | 13/16 | 15/16 | 0 | ||||
586 | AGDY | 0 | 0 | |||||||
587 | AGE | 1000 | 24 1/4 | 24 1/8 | 24 1/4 | 24 | 24 | 24 1/4 | 2000 | |
588 | AGEFX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.95 | 0 | |
589 | AGEL | 13000 | 0.0400 | 0.0900 | 0.0900 | 0.0400 | 0.0400 | 0.0800 | 29000 | |
590 | AGEO | 500 | 0.8750 | 0.8750 | 1.2500 | 0 | ||||
591 | AGF | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/8 | 500 | |
592 | AGGAX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.11 | 0 | |
593 | AGGBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
594 | AGGT | 0 | 0 | |||||||
595 | AGH | 300 | 5 1/2 | 5 1/8 | 5 5/8 | 0 | ||||
596 | AGI | 3000 | 3 13/16 | 3 13/16 | 3 13/16 | 3 13/16 | 3000 | |||
597 | AGIAX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.26 | 0 | |
598 | AGIBX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
599 | AGIFX | 0 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0 | |
600 | AGII | 300 | 31 3/4 | 30 1/4 | 31 3/4 | 30 1/4 | 31 | 31 3/4 | 28600 | |
601 | AGIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.20 | 5.35 | 6451 | |
602 | AGL | 1000 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 1/8 | 2000 | |
603 | AGLAX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 | |
604 | AGLBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 | |
605 | AGLCM | 100 | 62.5000 | 0 | ||||||
606 | AGLCN | 0 | 0 | |||||||
607 | AGLCX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
608 | AGLF | 100 | 6 1/8 | 5 5/8 | 6 1/8 | 5 5/8 | 5 3/4 | 6 1/8 | 6400 | |
609 | AGLFW | 100 | 0.0312 | 0 | ||||||
610 | AGMAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.67 | 0 | |
611 | AGMBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
612 | AGMCX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
613 | AGMI | 0 | 0 | |||||||
614 | AGMIF | 200 | 13 1/16 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 49400 | |
615 | AGMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.09 | 5.21 | 23617 | |
616 | AGN | 200 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 1/4 | 31 3/4 | 400 | |
617 | AGNMX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
618 | AGNT | 1000 | 1.5600 | 1.5000 | 1.6250 | 1.3750 | 1.2500 | 1.6250 | 7000 | |
619 | AGNU | 700 | 2 9/16 | 2 5/8 | 2 11/16 | 2 3/8 | 2 3/8 | 2 9/16 | 73500 | |
620 | AGO | 0 | 6 | 6 3/4 | 0 | |||||
621 | AGOVX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.16 | 0 | |
622 | AGP | 0 | 0 | |||||||
623 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | ||||
624 | AGPCE | 5000 | 7/32 | 1/4 | 1/4 | 7/32 | 7/32 | 1/4 | 17400 | |
625 | AGPH | 1000 | 38 3/4 | 43 1/4 | 43 1/4 | 36 1/4 | 38 1/2 | 39 | 869900 | |
626 | AGPT | 28500 | 0.0100 | 0.0050 | 0.0600 | 0 | ||||
627 | AGR | 300 | 17 | 20 1/2 | 21 | 0 | ||||
628 | AGR.A | 0 | 0 | |||||||
629 | AGR.B | 0 | 0 | |||||||
630 | AGRCX | 0 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | |
631 | AGRE | 0 | 0 | |||||||
632 | AGREA | 2400 | 25 7/8 | 26 | 26 | 25 5/8 | 25 5/8 | 25 7/8 | 447700 | |
633 | AGRFX | 0 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 31.30 | 0 | |
634 | AGRI | 600 | 2 | 1 7/8 | 2 | 1 13/16 | 1 15/16 | 2 | 66900 | |
635 | AGRM | 32700 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
636 | AGRN | 0 | 0 | |||||||
637 | AGRO | 600 | 2 5/8 | 3 | 3 | 2 5/8 | 2 5/8 | 3 | 10400 | |
638 | AGROX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | |
639 | AGRP | 0 | 0 | |||||||
640 | AGRPA | 300 | 20 | 19 1/4 | 20 | 0 | ||||
641 | AGRPB | 300 | 19 3/4 | 20 | 20 | 19 3/4 | 19 1/4 | 19 3/4 | 1600 | |
642 | AGRS | 20000 | 0.0500 | 0.0400 | 0.0500 | 0.0400 | 0.0312 | 0.0600 | 22000 | |
643 | AGRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.61 | 4.74 | 29423 | |
644 | AGS | 5000 | 1/32 | 1/32 | 5/64 | 0 | ||||
645 | AGSLX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
646 | AGSV | 100 | 9 7/8 | 9 3/4 | 9 7/8 | 9 1/4 | 9 1/2 | 10 | 9300 | |
647 | AGSVG | 20 | 109 | 111 | 114 | 0 | ||||
648 | AGSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.95 | 5.14 | 5414 | |
649 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
650 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
651 | AGTHX | 0 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 32.28 | 0 | |
652 | AGTI | 5000 | 0.4100 | 0.3900 | 0.4400 | 0.3900 | 0.4200 | 0.4500 | 129000 | |
653 | AGTP | 1000 | 2.0625 | 2.0625 | 2.1875 | 2.0625 | 2.0625 | 2.1875 | 22500 | |
654 | AGTT | 10000 | 0.3125 | 0.2187 | 0.3125 | 0.2187 | 0.2187 | 0.3125 | 20100 | |
655 | AGTTP | 200 | 2.2500 | 0 | ||||||
656 | AGTTU | 2200 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8750 | 1.7500 | 2200 | |
657 | AGTTW | 0 | 0.1250 | 0.3125 | 0 | |||||
658 | AGU | 0 | 0 | |||||||
659 | AGUS | 100 | 0.0100 | 0 | ||||||
660 | AGVBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
661 | AGVS | 900 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6250 | 2900 | |
662 | AGVT | 0 | 0 | |||||||
663 | AGWBX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
664 | AGWFX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.53 | 0 | |
665 | AGw | 0 | 22 1/8 | 23 5/8 | 0 | |||||
666 | AHA | 1500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 1500 | |||
667 | AHAIA | 500 | 5.0000 | 4.2500 | 6.0000 | 0 | ||||
668 | AHB | 0 | 0 | |||||||
669 | AHBPX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
670 | AHC | 10000 | 54 3/4 | 53 1/2 | 54 3/4 | 53 1/2 | 53 3/4 | 55 3/8 | 10100 | |
671 | AHCC | 500 | 20 1/4 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/4 | 195700 | |
672 | AHCI | 2000 | 0 | |||||||
673 | AHCS | 0 | 0 | |||||||
674 | AHDEX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
675 | AHE | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 22 7/8 | 200 | |
676 | AHEGX | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 | |
677 | AHEP | 0 | 0 | |||||||
678 | AHEPZ | 100 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/2 | 600 | |
679 | AHERX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0 | |
680 | AHFMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
681 | AHGP | 20000 | 0.0100 | 0.0010 | 0.0400 | 0 | ||||
682 | AHIC | 0 | 0 | |||||||
683 | AHIS | 100 | 6 | 6 3/8 | 6 1/2 | 6 | 6 | 6 3/8 | 33800 | |
684 | AHITX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.27 | 0 | |
685 | AHL | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 200 | |||
686 | AHLC | 0 | 0 | |||||||
687 | AHLFX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
688 | AHLT | 1500 | 1.0000 | 1.0000 | 1.3750 | 0 | ||||
689 | AHM | 100 | 25 3/4 | 24 5/8 | 25 1/8 | 0 | ||||
690 | AHMC | 0 | 0 | |||||||
691 | AHMN | 0 | 0 | |||||||
692 | AHMNY | 0 | 0 | |||||||
693 | AHMpB | 500 | 26 | 26 | 26 1/8 | 26 | 2800 | |||
694 | AHMpC | 4900 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 4900 | |||
695 | AHMpD | 200 | 57 | 57 | 57 | 57 | 200 | |||
696 | AHNT | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
697 | AHO | 300 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 | 41 7/8 | 300 | |
698 | AHOM | 300 | 27 5/16 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 13700 | |
699 | AHP | 100 | 97 3/4 | 97 | 97 7/8 | 96 3/4 | 97 5/8 | 98 | 2600 | |
700 | AHPI | 1500 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 7400 | |
701 | AHPM | 0 | 0 | |||||||
702 | AHPX | 0 | 0 | |||||||
703 | AHPp | 400 | 867 | 855 | 895 | 0 | ||||
704 | AHR | 700 | 3 1/4 | 2 7/8 | 3 3/4 | 0 | ||||
705 | AHRC | 4000 | 1.3125 | 1.4062 | 1.4062 | 1.3125 | 1.3125 | 1.4375 | 6000 | |
706 | AHS/WS | 0 | 1/32 | 1/8 | 0 | |||||
707 | AHSC | 0 | 0 | |||||||
708 | AHSCL | 2000 | 0.0010 | 0 | ||||||
709 | AHSI | 3100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 3100 | |
710 | AHT | 4900 | 1 3/4 | 0 | ||||||
711 | AHTS | 10000 | 0.6562 | 0.5937 | 0.6562 | 0.5625 | 0.5937 | 0.6562 | 32500 | |
712 | AHTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.49 | 2.59 | 1161 | |
713 | AHYBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
714 | AHYD | 300 | 0.0100 | 0 | ||||||
715 | AI | 100 | 7 1/4 | 0 | ||||||
716 | AIA | 300 | 3 5/16 | 3 3/16 | 3 5/8 | 0 | ||||
717 | AIB | 500 | 34 3/4 | 33 3/4 | 34 1/2 | 0 | ||||
718 | AIBAX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.45 | 0 | |
719 | AIBCX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
720 | AIBK | 3100 | 0.1000 | 0 | ||||||
721 | AIBp | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 28 1/4 | 200 | |
722 | AIC | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 3 | 1200 | |
723 | AICC | 1500 | 0.0156 | 0 | ||||||
724 | AICO | 0 | 0 | |||||||
725 | AICrwa | 0 | 0 | |||||||
726 | AICwr | 0 | 0 | |||||||
727 | AID/WS | 0 | 1/8 | 1/2 | 0 | |||||
728 | AIDA | 1200 | 3 5/8 | 3 3/8 | 3 3/4 | 3 3/8 | 3 5/8 | 3 3/4 | 23700 | |
729 | AIDAW | 1000 | 11/16 | 7/16 | 11/16 | 7/16 | 1/2 | 11/16 | 20300 | |
730 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
731 | AIE/WS | 0 | 3 | 4 | 0 | |||||
732 | AIEBX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
733 | AIF | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 3/4 | 300 | |
734 | AIFAX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.64 | 0 | |
735 | AIFC | 1000 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 1/2 | 10 1/2 | 1500 | |
736 | AIFIX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
737 | AIFS | 1800 | 2.2500 | 2.1250 | 2.3750 | 0 | ||||
738 | AIG | 100 | 92 5/8 | 93 3/4 | 93 7/8 | 92 1/2 | 92 3/8 | 93 | 3800 | |
739 | AII | 200 | 14 7/8 | 14 5/8 | 15 1/8 | 0 | ||||
740 | AIIEX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.73 | 0 | |
741 | AIJ | 800 | 13 1/4 | 0 | ||||||
742 | AIK | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 100 | |||
743 | AILA | 1000 | 0.2187 | 0.2000 | 0.2187 | 0.1300 | 0.1300 | 0.2187 | 25000 | |
744 | AILP | 3000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 15/32 | 48400 | |
745 | AILY | 300 | 17.1250 | 0 | ||||||
746 | AIM | 300 | 1 3/8 | 0 | ||||||
747 | AIME | 1300 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.5000 | 3900 | |
748 | AIMM | 400 | 13 1/2 | 12 7/8 | 13 5/8 | 12 7/8 | 13 3/8 | 13 5/8 | 90200 | |
749 | AIMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.53 | 4.55 | 2863 | |
750 | AIN | 15300 | 17 5/8 | 17 7/8 | 18 1/2 | 0 | ||||
751 | AIND | 1000 | 15 1/4 | 15 3/4 | 15 3/4 | 15 | 15 | 15 1/2 | 51200 | |
752 | AINI | 4100 | 2.5000 | 2.6250 | 2.6875 | 2.5000 | 2.5000 | 3.0000 | 27100 | |
753 | AINIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
754 | AINN | 500 | 10 1/8 | 9 7/8 | 10 3/8 | 9 7/8 | 10 | 10 3/8 | 18000 | |
755 | AIP | 100 | 43 | 0 | ||||||
756 | AIPN | 9700 | 23/32 | 13/16 | 27/32 | 23/32 | 23/32 | 25/32 | 122000 | |
757 | AIPNW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 11000 | |
758 | AIR | 300 | 20 7/8 | 20 1/8 | 20 5/8 | 0 | ||||
759 | AIRB | 0 | 0 | |||||||
760 | AIRBY | 0 | 0 | |||||||
761 | AIRC | 0 | 0 | |||||||
762 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | ||||
763 | AIRM | 2500 | 3 1/2 | 3 7/16 | 3 5/8 | 3 7/16 | 3 1/2 | 3 3/4 | 27800 | |
764 | AIRN | 0 | 0 | |||||||
765 | AIRO | 0 | 0 | |||||||
766 | AIRP | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.2812 | 1000 | |
767 | AIRR | 2300 | 0.5625 | 0.4375 | 0.7500 | 0 | ||||
768 | AIRT | 1500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 1500 | |
769 | AIS | 0 | 0 | |||||||
770 | AIS.A | 0 | 0 | |||||||
771 | AIS/A | 10000 | 5 7/16 | 5 3/8 | 5 7/16 | 5 3/8 | 10600 | |||
772 | AIS/WS | 1000 | 1/4 | 0 | ||||||
773 | AISA | 0 | 0 | |||||||
774 | AISF | 0 | 0 | |||||||
775 | AISI | 36000 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
776 | AISX | 0 | 0 | |||||||
777 | AIT | 100 | 57 1/4 | 57 7/8 | 58 1/4 | 57 1/4 | 57 | 57 3/8 | 8200 | |
778 | AITFX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.04 | 0 | |
779 | AITGX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | |
780 | AITI | 147000 | 0.0001 | 0 | ||||||
781 | AITM | 0 | 0 | |||||||
782 | AIUS | 500 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.1875 | 1.5000 | 500 | |
783 | AIV | 100 | 20 1/4 | 20 1/8 | 20 3/8 | 20 | 21100 | |||
784 | AIVSX | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 22.93 | 0 | |
785 | AIX | 1000 | 4 | 4 | 4 1/16 | 4 | 3 3/4 | 4 1/8 | 9600 | |
786 | AIXXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.53 | 4.58 | 2158 | |
787 | AIZ | 200 | 17 5/8 | 17 1/2 | 18 | 0 | ||||
788 | AJAY | 4800 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 6300 | |
789 | AJAYP | 1000 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 1/8 | 2000 | |
790 | AJAYU | 500 | 2 3/4 | 2 | 3 | 0 | ||||
791 | AJAYW | 2000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 2000 | |
792 | AJG | 1000 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 1400 | |||
793 | AJL | 1000 | 23 1/4 | 22 5/8 | 23 1/4 | 0 | ||||
794 | AJP | 300 | 19 1/2 | 0 | ||||||
795 | AJRL | 500 | 0.0020 | 0.0020 | 0.0150 | 0 | ||||
796 | AK | 800 | 17 5/8 | 17 5/8 | 17 3/4 | 17 5/8 | 4000 | |||
797 | AKAP | 0 | 0 | |||||||
798 | AKGXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.39 | 5.50 | 11507 | |
799 | AKLM | 2000 | 11 | 10 5/8 | 11 1/8 | 10 3/8 | 10 3/4 | 10 7/8 | 868300 | |
800 | AKMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.51 | 5.65 | 3501 | |
801 | AKO | 300 | 36 1/8 | 36 1/4 | 37 3/8 | 0 | ||||
802 | AKP | 0 | 0 | |||||||
803 | AKP+ | 0 | 0 | |||||||
804 | AKPp | 100 | 26 | 25 3/4 | 26 | 25 3/4 | 400 | |||
805 | AKR.A | 0 | 0 | |||||||
806 | AKR.B | 0 | 0 | |||||||
807 | AKRA | 0 | 0 | |||||||
808 | AKRN | 5000 | 2 11/16 | 2 15/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 13/16 | 26300 | |
809 | AKS | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/8 | 34 | 34 3/4 | 600 | |
810 | AKSE | 0 | 0 | |||||||
811 | AKSEF | 5000 | 4 | 3 1/2 | 4 1/4 | 3 3/8 | 4 | 4 1/16 | 1328500 | |
812 | AKSp | 200 | 34 1/8 | 0 | ||||||
813 | AKT.A | 0 | 0 | |||||||
814 | AKT.B | 0 | 0 | |||||||
815 | AKTXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.99 | 5.10 | 3420 | |
816 | AKXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.12 | 3.30 | 725 | |
817 | AKZO | 0 | 0 | |||||||
818 | AKZOY | 100 | 54 1/8 | 54 1/4 | 54 3/8 | 54 | 54 1/8 | 54 3/8 | 31800 | |
819 | AL | 300 | 30 3/8 | 30 1/8 | 30 3/8 | 30 1/8 | 30 1/2 | 30 7/8 | 500 | |
820 | ALA | 400 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 17 3/8 | 400 | |
821 | ALAB | 300 | 13 5/8 | 13 5/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 1/8 | 900 | |
822 | ALAC | 0 | 0 | |||||||
823 | ALAN | 10000 | 2 | 2 5/32 | 2 5/32 | 1 15/16 | 1 15/16 | 2 1/32 | 189600 | |
824 | ALAP | 100 | 1.2500 | 1.2500 | 3.2500 | 0 | ||||
825 | ALB | 100 | 17 3/4 | 17 3/4 | 18 3/8 | 0 | ||||
826 | ALBC | 300 | 17 1/2 | 16 1/2 | 18 | 0 | ||||
827 | ALBEF | 0 | 0 | |||||||
828 | ALBK | 400 | 28 5/8 | 29 | 29 | 28 5/8 | 28 5/8 | 29 | 29900 | |
829 | ALBM | 500 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3750 | 11000 | |
830 | ALBML | 400 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
831 | ALBR | 1500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 5500 | |
832 | ALCAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.22 | 0 | |
833 | ALCBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
834 | ALCC | 500 | 18 7/8 | 18 5/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 15100 | |
835 | ALCD | 1000 | 25 | 25 1/4 | 25 3/4 | 24 3/4 | 24 3/4 | 25 3/4 | 14400 | |
836 | ALCI | 200 | 8 | 8 | 9 3/8 | 0 | ||||
837 | ALCL | 800 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 2300 | |
838 | ALCM | 1100 | 3 1/4 | 3 5/16 | 3 3/8 | 3 1/4 | 3 3/16 | 3 5/16 | 8200 | |
839 | ALCO | 400 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 7100 | |
840 | ALCPX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.62 | 0 | |
841 | ALD | 100 | 48 3/8 | 48 3/8 | 48 3/8 | 48 1/4 | 48 1/4 | 48 7/8 | 800 | |
842 | ALDA | 2000 | 6 | 6 | 6 1/8 | 5 7/8 | 6 | 6 1/8 | 160700 | |
843 | ALDC | 0 | 0 | |||||||
844 | ALDCY | 0 | 0 | |||||||
845 | ALDD | 200 | 2.0000 | 0 | ||||||
846 | ALDN | 0 | 0 | |||||||
847 | ALDNF | 100 | 8 1/8 | 8 3/8 | 8 3/8 | 7 3/4 | 8 1/8 | 8 3/8 | 11100 | |
848 | ALDV | 1500 | 3 11/16 | 3 1/2 | 3 3/4 | 3 3/8 | 3 5/8 | 3 7/8 | 62600 | |
849 | ALEGX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
850 | ALEI | 600 | 0.2800 | 0 | ||||||
851 | ALEN | 0 | 0 | |||||||
852 | ALES | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 42300 | |
853 | ALET | 1000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 3 1/4 | 1400 | |
854 | ALEX | 100 | 23 | 23 | 23 1/2 | 23 | 23 | 23 1/4 | 105500 | |
855 | ALF | 300 | 15 1/4 | 0 | ||||||
856 | ALFA | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 11400 | |
857 | ALFC | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 1/4 | 300 | |
858 | ALFE | 1000 | 0.0050 | 0 | ||||||
859 | ALG | 300 | 18 1/8 | 0 | ||||||
860 | ALGBX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
861 | ALGI | 1000 | 10 | 10 1/2 | 12 1/4 | 0 | ||||
862 | ALGR | 3000 | 38 1/8 | 38 1/4 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 18000 | |
863 | ALGS | 0 | 0 | |||||||
864 | ALGSF | 1000 | 3 29/32 | 4 1/4 | 4 1/4 | 3 29/32 | 3 7/8 | 4 1/8 | 10800 | |
865 | ALGY | 1000 | 1.2500 | 0 | ||||||
866 | ALH/WS | 0 | 1/8 | 1/2 | 0 | |||||
867 | ALHC | 0 | 0 | |||||||
868 | ALHCP | 200 | 24 1/2 | 23 1/2 | 24 1/2 | 0 | ||||
869 | ALHY | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 2000 | |
870 | ALHYW | 2000 | 3/16 | 3/16 | 1/4 | 0 | ||||
871 | ALIBX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
872 | ALICX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
873 | ALIF | 0 | 0 | |||||||
874 | ALIFX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.79 | 0 | |
875 | ALII | 200 | 17 | 18 | 18 | 17 | 17 | 17 3/4 | 11500 | |
876 | ALK | 300 | 17 | 16 3/4 | 17 3/8 | 0 | ||||
877 | ALKS | 3000 | 10 3/8 | 9 3/4 | 10 7/8 | 9 3/4 | 10 3/8 | 10 5/8 | 157700 | |
878 | ALL | 100 | 39 7/8 | 39 5/8 | 39 7/8 | 39 5/8 | 39 5/8 | 40 | 500 | |
879 | ALLA | 300 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 13400 | |
880 | ALLC | 500 | 13 3/8 | 13 3/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 7/8 | 3200 | |
881 | ALLD | 0 | 0 | |||||||
882 | ALLE | 200 | 12 | 12 | 12 | 12 | 11 1/8 | 12 | 200 | |
883 | ALLG | 1000 | 10 1/8 | 10 1/2 | 10 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 7200 | |
884 | ALLIF | 0 | 0 | |||||||
885 | ALLP | 2500 | 16 | 15 3/4 | 16 1/8 | 15 | 16 | 16 1/8 | 202400 | |
886 | ALLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.75 | 2.87 | 11749 | |
887 | ALLY | 300 | 3 7/8 | 3 1/2 | 4 3/8 | 3 1/2 | 3 7/8 | 4 1/8 | 204100 | |
888 | ALM | 1000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
889 | ALMBX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
890 | ALMCX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
891 | ALMI | 700 | 11/16 | 11/16 | 13/16 | 11/16 | 11/16 | 13/16 | 35300 | |
892 | ALMIW | 200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 600 | |
893 | ALMR | 500 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | ||||
894 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | ||||
895 | ALMSX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.13 | 0 | |
896 | ALMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.01 | 3.08 | 1995 | |
897 | ALN | 100 | 20 3/8 | 19 3/4 | 20 3/8 | 19 1/2 | 20 1/8 | 20 5/8 | 11300 | |
898 | ALNBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
899 | ALNCX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
900 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | ||||
901 | ALNK | 200 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 1200 | |
902 | ALNT | 0 | 0 | |||||||
903 | ALNYX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.29 | 0 | |
904 | ALO | 100 | 24 | 26 1/4 | 27 1/4 | 0 | ||||
905 | ALO.W | 0 | 0 | |||||||
906 | ALO/WS | 500 | 10 | 0 | ||||||
907 | ALOG | 1000 | 17 1/2 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 9300 | |
908 | ALOK | 0 | 0 | |||||||
909 | ALON | 0 | 0 | |||||||
910 | ALOT | 1400 | 9 3/4 | 8 7/8 | 9 3/4 | 8 7/8 | 8 7/8 | 9 3/4 | 16400 | |
911 | ALP | 0 | 0 | |||||||
912 | ALPAY | 0 | 0 | |||||||
913 | ALPS | 10000 | 3/4 | 13/16 | 13/16 | 23/32 | 23/32 | 25/32 | 104700 | |
914 | ALPVN | 100 | 68.8500 | 0 | ||||||
915 | ALPWM | 100 | 100.0000 | 0 | ||||||
916 | ALPWO | 100 | 90.5250 | 0 | ||||||
917 | ALPpA | 100 | 25 7/8 | 0 | ||||||
918 | ALPpB | 400 | 24 3/8 | 0 | ||||||
919 | ALPpC | 2000 | 23 7/8 | 0 | ||||||
920 | ALPpD | 200 | 20 5/8 | 0 | ||||||
921 | ALPpH | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 900 | |||
922 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | ||||
923 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | ||||
924 | ALR | 1900 | 4 | 0 | ||||||
925 | ALRC | 2000 | 26 1/2 | 26 1/2 | 26 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 332300 | |
926 | ALRI | 0 | 0 | |||||||
927 | ALRIZ | 5000 | 21 | 21 1/4 | 21 1/4 | 20 1/2 | 20 | 21 | 22100 | |
928 | ALRM | 1000 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 12800 | |
929 | ALRN | 800 | 26 1/8 | 25 1/2 | 26 1/4 | 24 3/4 | 25 3/4 | 26 1/4 | 76100 | |
930 | ALRT | 1000 | 9 1/4 | 11 1/8 | 11 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 234500 | |
931 | ALRZ | 0 | 0 | |||||||
932 | ALRZV | 0 | 0 | |||||||
933 | ALS | 400 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/2 | 400 | |
934 | ALSC | 500 | 8 5/8 | 8 3/4 | 8 3/4 | 8 | 8 1/2 | 8 5/8 | 1106600 | |
935 | ALSCX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
936 | ALSM | 10000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
937 | ALST | 1000 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | 23.0000 | 23.7500 | 1000 | |
938 | ALT | 500 | 9 3/16 | 9 3/16 | 9 3/16 | 9 3/16 | 500 | |||
939 | ALT.W | 0 | 0 | |||||||
940 | ALT/WS | 3000 | 3/64 | 0 | ||||||
941 | ALTA | 2500 | 2 11/16 | 2 9/16 | 2 3/4 | 2 15/32 | 2 19/32 | 2 11/16 | 753300 | |
942 | ALTBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
943 | ALTC | 900 | 57 1/2 | 55 1/2 | 58 1/2 | 55 1/4 | 56 3/4 | 57 3/4 | 149000 | |
944 | ALTD | 500 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 2600 | |
945 | ALTEM | 300 | 20.7500 | 0 | ||||||
946 | ALTEN | 200 | 16.7500 | 0 | ||||||
947 | ALTEP | 200 | 19.6250 | 0 | ||||||
948 | ALTFX | 0 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 42.83 | 0 | |
949 | ALTHX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.16 | 0 | |
950 | ALTI | 0 | 0 | |||||||
951 | ALTN | 400 | 12 1/4 | 12 1/4 | 12 1/2 | 11 3/4 | 12 | 12 1/4 | 344900 | |
952 | ALTR | 1000 | 60 1/2 | 58 5/8 | 60 5/8 | 57 3/8 | 60 1/2 | 60 5/8 | 1984900 | |
953 | ALTX | 500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 500 | |
954 | ALU | 1200 | 6 | 0 | ||||||
955 | ALW | 200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | ||||
956 | ALWS | 500 | 1.0000 | 1.0000 | 1.3437 | 0 | ||||
957 | ALX | 1000 | 61 1/2 | 66 5/8 | 67 3/4 | 0 | ||||
958 | ALYD | 600 | 2.2500 | 2.1250 | 2.3750 | 2.1250 | 2.1875 | 2.3750 | 6000 | |
959 | ALYG | 0 | 0 | |||||||
960 | AM | 200 | 7 1/2 | 5 1/2 | 5 7/8 | 0 | ||||
961 | AM.W | 0 | 0 | |||||||
962 | AM/WS | 100 | 3/32 | 0 | ||||||
963 | AMA | 500 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 500 | |||
964 | AMAC | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/16 | 2 1/2 | 600 | |
965 | AMACW | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4375 | 1000 | |
966 | AMAGX | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0 | |
967 | AMANX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
968 | AMAT | 5000 | 35 1/8 | 34 | 35 1/8 | 33 3/4 | 35 | 35 1/8 | 4727500 | |
969 | AMAp | 500 | 9 7/8 | 0 | ||||||
970 | AMB | 100 | 44 1/8 | 44 | 44 1/8 | 43 7/8 | 43 5/8 | 44 1/4 | 2300 | |
971 | AMBBX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
972 | AMBC | 200 | 24 | 23 | 25 | 0 | ||||
973 | AMBDX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.72 | 0 | |
974 | AMBE | 0 | 0 | |||||||
975 | AMBF | 7000 | 0.7800 | 0.7500 | 1.0625 | 0 | ||||
976 | AMBI | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/16 | 3 3/8 | 15200 | |
977 | AMBIW | 200 | 11/16 | 11/16 | 15/16 | 0 | ||||
978 | AMBK | 100 | 31 1/2 | 30 1/2 | 31 1/2 | 30 1/2 | 30 1/2 | 32 | 300 | |
979 | AMBLX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 20.09 | 0 | |
980 | AMBR | 1000 | 8 1/2 | 7 7/8 | 8 5/8 | 7 7/8 | 8 | 8 5/8 | 7800 | |
981 | AMBY | 2500 | 0.0600 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0600 | 313100 | |
982 | AMBpA | 100 | 134 1/4 | 0 | ||||||
983 | AMC | 1100 | 5/32 | 3/16 | 1/4 | 0 | ||||
984 | AMCCQ | 0 | 0 | |||||||
985 | AMCE | 200 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/4 | 200 | |
986 | AMCGX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
987 | AMCH | 10000 | 0.0010 | 0 | ||||||
988 | AMCI | 4000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.8125 | 5700 | |
989 | AMCN | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/8 | 1100 | |
990 | AMCPX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.38 | 0 | |
991 | AMCR | 0 | 0 | |||||||
992 | AMCRY | 1500 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 28 5/8 | 29 1/8 | 5400 | |
993 | AMCS | 2000 | 20 | 19 7/8 | 20 1/2 | 19 7/8 | 20 | 20 1/2 | 127800 | |
994 | AMCT | 2500 | 1.2500 | 1.1562 | 1.2812 | 1.1562 | 1.1875 | 1.3750 | 112500 | |
995 | AMCTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 0 | |
996 | AMCV | 100 | 9 1/2 | 9 1/4 | 9 3/4 | 9 | 9 1/2 | 9 3/4 | 29700 | |
997 | AMCp | 2000 | 2 | 2 | 2 1/2 | 0 | ||||
998 | AMD | 200 | 19 1/4 | 18 7/8 | 19 3/4 | 18 7/8 | 19 1/4 | 19 1/2 | 9900 | |
999 | AMDC | 0 | 0 | |||||||
1000 | AMDD | 500 | 1.0000 | 0.9375 | 1.0312 | 0.8750 | 0.8750 | 1.0000 | 19900 | |
1001 | AMDI | 7000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
1002 | AMDL | 0 | 0 | |||||||
1003 | AMDP | 0 | 0 | |||||||
1004 | AMDR | 0 | 0 | |||||||
1005 | AMDRF | 0 | 0 | |||||||
1006 | AMDS | 20000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.3125 | 20000 | |
1007 | AMDT | 0 | 0 | |||||||
1008 | AME | 300 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 18 1/8 | 300 | |
1009 | AMECX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.83 | 0 | |
1010 | AMED | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 500 | |
1011 | AMEL | 1000 | 5.8125 | 6.1250 | 6.2500 | 5.8125 | 5.6250 | 5.8750 | 13700 | |
1012 | AMEO | 5000 | 0.5000 | 0 | ||||||
1013 | AMEP | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
1014 | AMEQ | 1000 | 0.0010 | 0 | ||||||
1015 | AMER | 1500 | 39 1/4 | 38 | 39 3/8 | 37 | 39 1/8 | 39 1/4 | 2786100 | |
1016 | AMES | 4000 | 1 7/16 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 1/2 | 61400 | |
1017 | AMESW | 5000 | 3/4 | 13/16 | 13/16 | 3/4 | 5/8 | 13/16 | 10000 | |
1018 | AMET | 5000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
1019 | AMEXF | 0 | 0 | |||||||
1020 | AMF | 900 | 9 | 9 | 9 3/8 | 0 | ||||
1021 | AMFB | 500 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/2 | 14 3/4 | 27200 | |
1022 | AMFF | 100 | 32 1/8 | 32 1/8 | 32 1/2 | 0 | ||||
1023 | AMFI | 1000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 21 1/4 | 2000 | |
1024 | AMFL | 0 | 0 | |||||||
1025 | AMFLF | 0 | 0 | |||||||
1026 | AMFN | 3000 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1027 | AMFTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 | |
1028 | AMG | 0 | 0 | |||||||
1029 | AMGC | 6700 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2812 | 6700 | |
1030 | AMGD | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 3/4 | 800 | |
1031 | AMGEX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.10 | 0 | |
1032 | AMGI | 8500 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0100 | 8500 | |
1033 | AMGN | 11100 | 56 | 57 1/4 | 57 5/8 | 55 7/8 | 55 7/8 | 56 | 1918100 | |
1034 | AMGV | 200 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
1035 | AMGVW | 0 | 0 | |||||||
1036 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | ||||
1037 | AMH | 500 | 7 15/16 | 7 7/8 | 7 15/16 | 7 7/8 | 7 3/4 | 8 | 2200 | |
1038 | AMHC | 500 | 9 1/2 | 9 3/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 26800 | |
1039 | AMHD | 1000 | 5.6250 | 5.2500 | 5.7500 | 0 | ||||
1040 | AMHE | 0 | 0 | |||||||
1041 | AMHIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.14 | 0 | |
1042 | AMHYX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 | |
1043 | AMIE | 2200 | 9 | 8 7/8 | 9 7/8 | 0 | ||||
1044 | AMIFX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 | |
1045 | AMIXX | 0 | 0.11 | 3.23 | 3.42 | 17 | ||||
1046 | AMK | 2000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 2000 | |||
1047 | AML | 100 | 20 3/8 | 0 | ||||||
1048 | AMLC | 100 | 3.0000 | 0 | ||||||
1049 | AMLJ | 500 | 10 1/4 | 9 3/8 | 10 1/4 | 9 3/8 | 9 7/8 | 10 1/4 | 39600 | |
1050 | AMLN | 10000 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 192500 | |
1051 | AMLS | 3400 | 1.0000 | 0.8750 | 1.7500 | 0 | ||||
1052 | AMLXY | 0 | 0 | |||||||
1053 | AMM | 200 | 15 1/4 | 15 1/4 | 15 3/4 | 0 | ||||
1054 | AMMB | 1000 | 11 7/8 | 12 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 67200 | |
1055 | AMMBX | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | |
1056 | AMMC | 5500 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
1057 | AMMPQ | 0 | 0 | |||||||
1058 | AMMSX | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.31 | 0 | |
1059 | AMMT | 0 | 0 | |||||||
1060 | AMMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.08 | 5.19 | 961 | |
1061 | AMN | 1200 | 37 3/4 | 0 | ||||||
1062 | AMNB | 100 | 29.2500 | 27.5000 | 30.0000 | 0 | ||||
1063 | AMNIX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 23.89 | 0 | |
1064 | AMNXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.71 | 4.87 | 14034 | |
1065 | AMO | 500 | 18 7/8 | 19 1/4 | 19 5/8 | 0 | ||||
1066 | AMOO | 200 | 18 | 18 | 18 | 18 | 18 | 19 1/2 | 600 | |
1067 | AMOPY | 0 | 0 | |||||||
1068 | AMOSB | 0 | 0 | |||||||
1069 | AMP | 100 | 37 7/8 | 36 3/4 | 38 3/8 | 36 5/8 | 37 5/8 | 38 3/8 | 7000 | |
1070 | AMPBA | 15000 | 29/64 | 7/16 | 29/64 | 7/16 | 7/16 | 15/32 | 30000 | |
1071 | AMPG | 10000 | 0.2500 | 0.2800 | 0.2800 | 0.2500 | 0.1875 | 0.2500 | 54000 | |
1072 | AMPH | 5000 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 5/8 | 60200 | |
1073 | AMPI | 400 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 14 1/4 | 15 7/8 | 400 | |
1074 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | ||||
1075 | AMPN | 0 | 0 | |||||||
1076 | AMPX | 100 | 4.0625 | 0 | ||||||
1077 | AMQU | 0 | 0 | |||||||
1078 | AMR | 200 | 74 | 73 1/4 | 74 1/8 | 73 1/8 | 73 5/8 | 74 | 4400 | |
1079 | AMRB | 100 | 13.0000 | 0 | ||||||
1080 | AMRC | 500 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 1/2 | 800 | |
1081 | AMRD | 200 | 25 1/4 | 25 1/4 | 26 | 25 1/4 | 25 1/4 | 26 | 53800 | |
1082 | AMRF | 0 | 0 | |||||||
1083 | AMRGX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.22 | 0 | |
1084 | AMRI | 100 | 11 | 11 3/8 | 11 3/8 | 10 7/8 | 11 | 11 1/8 | 32500 | |
1085 | AMRIX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
1086 | AMRL | 100 | 8.5000 | 8.5000 | 9.0000 | 0 | ||||
1087 | AMRMX | 0 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 25.70 | 0 | |
1088 | AMRN | 10000 | 28 | 27 1/2 | 28 1/4 | 27 1/2 | 27 3/4 | 28 1/4 | 193100 | |
1089 | AMRNX | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.62 | 0 | |
1090 | AMRO | 10000 | 0.0800 | 0.0625 | 0.1500 | 0 | ||||
1091 | AMRRX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.08 | 0 | |
1092 | AMRT | 0 | 0 | |||||||
1093 | AMRV | 0 | 0 | |||||||
1094 | AMRVD | 0 | 0 | |||||||
1095 | AMS | 1000 | 1 7/8 | 0 | ||||||
1096 | AMSAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.94 | 0 | |
1097 | AMSBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
1098 | AMSC | 1000 | 13 1/2 | 13 1/4 | 14 1/2 | 12 3/4 | 13 1/2 | 14 1/2 | 38600 | |
1099 | AMSFX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
1100 | AMSLX | 0 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0 | |
1101 | AMSO | 3200 | 0.7800 | 0.6875 | 0.8750 | 0 | ||||
1102 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | ||||
1103 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
1104 | AMSR | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 7/8 | 500 | |
1105 | AMST | 4500 | 1 1/8 | 1 5/32 | 1 3/16 | 1 1/8 | 1 1/8 | 1 1/4 | 20200 | |
1106 | AMSTX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
1107 | AMSV | 0 | 0 | |||||||
1108 | AMSW | 0 | 0 | |||||||
1109 | AMSWA | 1000 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 77500 | |
1110 | AMSY | 10000 | 22 3/8 | 21 5/8 | 22 5/8 | 21 5/8 | 22 1/4 | 22 1/2 | 203900 | |
1111 | AMT | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1000 | |
1112 | AMTA | 1000 | 7 1/2 | 6 5/8 | 7 1/2 | 6 1/2 | 7 1/4 | 7 1/2 | 43900 | |
1113 | AMTC | 1000 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 22600 | |
1114 | AMTHX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
1115 | AMTI | 3000 | 1 1/32 | 31/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 35600 | |
1116 | AMTL | 300 | 16 3/4 | 15 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 1600 | |
1117 | AMTR | 500 | 12 1/2 | 13 | 13 | 12 | 12 | 12 1/2 | 27500 | |
1118 | AMTS | 100 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.7500 | 100 | |
1119 | AMTVF | 0 | 1.0000 | 0 | ||||||
1120 | AMTX | 2000 | 6 3/4 | 5 7/8 | 7 1/16 | 5 7/8 | 6 3/4 | 6 7/8 | 369000 | |
1121 | AMTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.19 | 5.24 | 258 | |
1122 | AMU | 800 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | ||||
1123 | AMUIF | 0 | 0 | |||||||
1124 | AMUSX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.26 | 0 | |
1125 | AMUTX | 0 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | |
1126 | AMV | 200 | 11 3/8 | 0 | ||||||
1127 | AMW | 200 | 14 7/8 | 15 | 15 | 14 7/8 | 1800 | |||
1128 | AMWD | 1100 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 3200 | |
1129 | AMWYX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.73 | 0 | |
1130 | AMX | 200 | 29 1/2 | 29 1/4 | 29 1/2 | 29 1/4 | 29 5/8 | 30 1/4 | 600 | |
1131 | AMXC | 2000 | 0.0010 | 0 | ||||||
1132 | AMXI | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 8700 | |
1133 | AMXX | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 1700 | |
1134 | AMZ | 100 | 28 5/8 | 0 | ||||||
1135 | AN | 300 | 68 3/8 | 69 3/8 | 69 1/2 | 68 | 68 1/4 | 68 3/4 | 7100 | |
1136 | ANABX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
1137 | ANACX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
1138 | ANAD | 500 | 19 3/4 | 19 | 19 3/4 | 19 | 19 1/2 | 20 | 22900 | |
1139 | ANAFF | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 4000 | |
1140 | ANAGX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.90 | 0 | |
1141 | ANALX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
1142 | ANAT | 10000 | 63 1/2 | 63 1/2 | 64 1/4 | 63 1/2 | 63 1/2 | 64 1/4 | 32100 | |
1143 | ANBC | 500 | 16 3/4 | 16 | 16 3/4 | 0 | ||||
1144 | ANBK | 10000 | 9 11/16 | 9 3/4 | 9 3/4 | 9 5/8 | 9 3/4 | 10 | 28400 | |
1145 | ANBT | 0 | 0 | |||||||
1146 | ANC | 1000 | 6 3/8 | 5 3/8 | 6 1/4 | 0 | ||||
1147 | ANCAX | 0 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | |
1148 | ANCFX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 23.61 | 0 | |
1149 | ANCP | 0 | 0 | |||||||
1150 | ANCPO | 900 | 2.5000 | 0 | ||||||
1151 | ANCPW | 0 | 0 | |||||||
1152 | ANCR | 5000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 5 3/4 | 6 | 16600 | |
1153 | AND | 400 | 12 | 11 1/2 | 11 7/8 | 0 | ||||
1154 | ANDB | 500 | 21 1/4 | 21 1/2 | 21 3/4 | 21 1/4 | 21 1/4 | 21 5/8 | 11600 | |
1155 | ANDC | 0 | 0 | |||||||
1156 | ANDN | 0 | 0 | |||||||
1157 | ANDR | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 100 | |
1158 | ANDW | 500 | 37 1/2 | 36 | 38 1/4 | 35 1/4 | 37 1/2 | 38 1/4 | 542800 | |
1159 | ANDY | 800 | 14 3/4 | 13 3/4 | 14 3/4 | 13 1/2 | 14 1/4 | 14 3/4 | 48700 | |
1160 | ANEAX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 15.48 | 0 | |
1161 | ANEBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
1162 | ANEFX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 17.26 | 0 | |
1163 | ANEN | 300 | 6 | 6 | 6 | 6 | 5 1/4 | 6 | 2300 | |
1164 | ANET | 200 | 12 1/4 | 12 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/4 | 58500 | |
1165 | ANFH | 1000 | 3.0000 | 3.0000 | 3.1875 | 3.0000 | 3.0000 | 3.3750 | 16800 | |
1166 | ANFS | 500 | 4.5000 | 3.2500 | 4.5000 | 0 | ||||
1167 | ANGBF | 0 | 0 | |||||||
1168 | ANGC | 400 | 0.1250 | 0 | ||||||
1169 | ANGH | 0 | 0 | |||||||
1170 | ANGL | 0 | 0 | |||||||
1171 | ANGLY | 100 | 72 1/2 | 72 3/8 | 73 1/4 | 72 3/8 | 72 3/4 | 73 1/4 | 2900 | |
1172 | ANGN | 100 | 8 1/8 | 7 3/4 | 8 1/2 | 7 5/8 | 8 1/8 | 8 3/8 | 205200 | |
1173 | ANGNW | 1000 | 1 3/4 | 1 1/2 | 1 13/16 | 1 1/2 | 1 3/4 | 1 13/16 | 133600 | |
1174 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
1175 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
1176 | ANIK | 2000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 8500 | |
1177 | ANIN | 0 | 0 | |||||||
1178 | ANITX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | |
1179 | ANJBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
1180 | ANJCX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
1181 | ANJXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.63 | 2.70 | 1022 | |
1182 | ANL | 0 | 0 | |||||||
1183 | ANLT | 500 | 10 1/2 | 10 1/8 | 10 3/4 | 10 1/8 | 10 1/4 | 10 5/8 | 20400 | |
1184 | ANLY | 700 | 29 1/2 | 28 7/8 | 29 1/2 | 28 | 28 3/4 | 29 1/2 | 15500 | |
1185 | ANM | 500 | 6 3/4 | 0 | ||||||
1186 | ANMI | 1000 | 6 1/4 | 6 11/16 | 6 11/16 | 6 1/4 | 6 1/4 | 6 11/16 | 4100 | |
1187 | ANMR | 500 | 1 11/16 | 1 9/16 | 1 3/4 | 1 7/16 | 1 11/16 | 1 3/4 | 65800 | |
1188 | ANMRW | 400 | 5/8 | 9/16 | 5/8 | 9/16 | 5/8 | 3/4 | 600 | |
1189 | ANN | 300 | 12 3/4 | 12 5/8 | 13 3/8 | 12 1/2 | 12 1/8 | 12 5/8 | 8300 | |
1190 | ANNAE | 0 | 0 | |||||||
1191 | ANNB | 100 | 20 | 20 | 20 | 20 | 18 | 20 | 100 | |
1192 | ANND | 0 | 0 | |||||||
1193 | ANNDY | 0 | 0 | |||||||
1194 | ANNYW | 7000 | 2.2500 | 1.7500 | 3.0000 | 0 | ||||
1195 | ANOO | 0 | 0 | |||||||
1196 | ANRG | 200 | 3 7/8 | 4 3/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 1/4 | 29200 | |
1197 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | ||||
1198 | ANSA | 1300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.7500 | 1300 | |
1199 | ANSE | 0 | 0 | |||||||
1200 | ANSGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
1201 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | ||||
1202 | ANSNU | 500 | 5 15/32 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 7/8 | 4400 | |
1203 | ANSNW | 2000 | 1 | 1 | 1 1/2 | 0 | ||||
1204 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
1205 | ANSYQ | 0 | 0 | |||||||
1206 | ANT | 300 | 21 3/4 | 21 1/8 | 21 7/8 | 0 | ||||
1207 | ANTC | 500 | 16 | 16 1/8 | 16 1/4 | 15 1/2 | 15 3/4 | 16 | 146700 | |
1208 | ANTEP | 300 | 100.5000 | 0 | ||||||
1209 | ANTI | 0 | 0 | |||||||
1210 | ANTM | 50000 | 0.0600 | 0.0500 | 0.0900 | 0 | ||||
1211 | ANTR | 10000 | 6 7/16 | 6 13/16 | 7 1/4 | 6 3/8 | 6 3/8 | 6 5/8 | 72700 | |
1212 | ANTRX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 17.81 | 0 | |
1213 | ANTY | 0 | 0 | |||||||
1214 | ANU | 600 | 8 | 8 | 8 | 8 | 600 | |||
1215 | ANUC | 4000 | 0.0001 | 0 | ||||||
1216 | ANVR | 54800 | 0.2000 | 0.1900 | 0.2000 | 0.1900 | 63800 | |||
1217 | ANWP | 100 | 242.0000 | 0 | ||||||
1218 | ANWPX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.44 | 0 | |
1219 | ANYCX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
1220 | ANYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.55 | 2.66 | 3252 | |
1221 | ANZ | 400 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 400 | |||
1222 | ANZp | 100 | 27 7/8 | 27 5/8 | 27 7/8 | 27 5/8 | 1200 | |||
1223 | AOBDX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.45 | 0 | |
1224 | AOBLX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.58 | 0 | |
1225 | AOC | 300 | 52 1/4 | 52 1/4 | 52 1/4 | 52 1/4 | 51 7/8 | 52 1/8 | 800 | |
1226 | AOCC | 0 | 0 | |||||||
1227 | AOCMZ | 0 | 45.0000 | 64.0000 | 0 | |||||
1228 | AOCpA | 100 | 25 3/4 | 0 | ||||||
1229 | AOCpB | 200 | 57 5/8 | 0 | ||||||
1230 | AOEQX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.63 | 0 | |
1231 | AOF | 200 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
1232 | AOG | 100 | 15 5/8 | 0 | ||||||
1233 | AOGA | 5000 | 0.1250 | 0.0625 | 0.1875 | 0 | ||||
1234 | AOHCX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
1235 | AOHIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
1236 | AOHXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.95 | 3.06 | 5667 | |
1237 | AOITX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
1238 | AOLMX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.90 | 0 | |
1239 | AOLX | 0 | 0 | |||||||
1240 | AOLXY | 0 | 0 | |||||||
1241 | AONAX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
1242 | AONXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.44 | 5.62 | 3736 | |
1243 | AOPA | 0 | 0 | |||||||
1244 | AOPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.06 | 5.22 | 6038 | |
1245 | AOREX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 20.76 | 0 | |
1246 | AORGB | 500 | 41 1/4 | 41 1/4 | 43 1/2 | 0 | ||||
1247 | AORI | 200 | 45 | 45 | 46 1/4 | 44 1/4 | 45 3/4 | 46 1/4 | 88200 | |
1248 | AOS | 300 | 24 5/8 | 23 3/4 | 24 5/8 | 23 3/4 | 24 3/8 | 24 7/8 | 1500 | |
1249 | AOSC | 2000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 9/16 | 41400 | |
1250 | AOSH | 11000 | 0.2812 | 0.2500 | 0.2812 | 0.2500 | 23300 | |||
1251 | AOTI | 1000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 5/8 | 2 3/4 | 3 1/8 | 11000 | |
1252 | AOTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.85 | 4.98 | 4096 | |
1253 | AOXXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.88 | 2.95 | 678 | |
1254 | AOXY | 200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0500 | 200 | |
1255 | AOpA | 800 | 24 1/4 | 24 3/8 | 24 1/2 | 24 1/4 | 9300 | |||
1256 | AP | 100 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | ||||
1257 | APA | 500 | 26 | 26 5/8 | 26 3/4 | 0 | ||||
1258 | APABX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
1259 | APAC | 300 | 40 1/4 | 37 1/2 | 41 1/4 | 37 1/2 | 39 3/4 | 40 1/4 | 173900 | |
1260 | APAG | 0 | 0 | |||||||
1261 | APAGF | 500 | 16 3/4 | 16 3/4 | 17 3/8 | 0 | ||||
1262 | APAGX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.17 | 0 | |
1263 | APAL | 300 | 2.0000 | 0 | ||||||
1264 | APAN | 0 | 0 | |||||||
1265 | APAR | 5500 | 0.4375 | 0.3125 | 0.6250 | 0 | ||||
1266 | APAT | 100 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 2600 | |
1267 | APAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.30 | 5.45 | 453 | |
1268 | APB | 200 | 16 1/8 | 16 | 16 1/8 | 16 | 16 1/8 | 16 1/4 | 6800 | |
1269 | APBDX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.00 | 0 | |
1270 | APBI | 400 | 6 15/16 | 7 1/4 | 7 1/4 | 6 15/16 | 6 7/8 | 7 1/8 | 23800 | |
1271 | APC | 600 | 50 1/4 | 49 1/8 | 49 7/8 | 0 | ||||
1272 | APCC | 2400 | 8 19/32 | 8 5/8 | 8 3/4 | 8 3/8 | 8 7/16 | 8 19/32 | 676600 | |
1273 | APCH | 300 | 0.5000 | 0.5000 | 1.7500 | 0 | ||||
1274 | APCO | 1000 | 2 31/32 | 2 15/16 | 3 1/32 | 2 15/16 | 2 31/32 | 3 1/32 | 149400 | |
1275 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | ||||
1276 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | ||||
1277 | APCT | 2000 | 0.0100 | 0 | ||||||
1278 | APCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.17 | 5.31 | 3556 | |
1279 | APD | 400 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/8 | 52 5/8 | 53 | 400 | |
1280 | APEQX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.35 | 0 | |
1281 | APEX | 100 | 0.2500 | 0 | ||||||
1282 | APF | 1000 | 14 5/8 | 14 1/2 | 14 3/4 | 14 1/2 | 14 3/8 | 14 3/4 | 5800 | |
1283 | APFBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 | |
1284 | APFC | 1000 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 3/4 | 7 | 69000 | |
1285 | APG | 1000 | 1 7/8 | 1 3/8 | 1 3/4 | 0 | ||||
1286 | APGAX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.89 | 0 | |
1287 | APGBX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
1288 | APGE | 0 | 0 | |||||||
1289 | APGG | 500 | 4 7/8 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 71200 | |
1290 | APGI | 700 | 19 | 19 | 19 | 19 | 17 3/4 | 19 | 1400 | |
1291 | APGR | 400 | 21 1/4 | 20 7/8 | 21 5/8 | 20 1/2 | 21 1/4 | 21 5/8 | 168600 | |
1292 | APGT | 2000 | 1.2500 | 0.6250 | 1.2500 | 0.6250 | 0.5625 | 1.2500 | 2300 | |
1293 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.86 | 4.94 | 2076 | |
1294 | APH | 1000 | 21 3/4 | 21 3/8 | 21 3/4 | 21 3/8 | 21 3/8 | 22 | 2800 | |
1295 | APHMF | 0 | 0 | |||||||
1296 | APHR | 3800 | 0.8125 | 0.8750 | 0.8750 | 0.8125 | 0.3750 | 1.0312 | 13800 | |
1297 | APHRW | 10000 | 0.0700 | 0.0625 | 0.1875 | 0 | ||||
1298 | APHRZ | 6000 | 0.0700 | 0.0625 | 0.1875 | 0 | ||||
1299 | APHT | 300 | 11 | 10 1/2 | 11 | 10 1/4 | 10 1/4 | 11 | 16500 | |
1300 | API | 400 | 3 | 3 | 3 | 3 | 400 | |||
1301 | APIGX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
1302 | APII | 300 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 | 29400 | |
1303 | APITX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
1304 | APIUX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0 | |
1305 | APIZ | 6400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 10100 | |
1306 | APJ | 0 | 0 | |||||||
1307 | APLC | 4000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.1900 | 0.2400 | 8000 | |
1308 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | ||||
1309 | APLK | 3800 | 0.2500 | 0.1250 | 0.6250 | 0 | ||||
1310 | APLO | 0 | 0 | |||||||
1311 | APLOF | 100 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 1600 | |
1312 | APLS | 1000 | 0.5312 | 0.5937 | 0.5937 | 0.5312 | 0.5000 | 0.5937 | 2000 | |
1313 | APLX | 2500 | 24 | 24 1/4 | 24 1/2 | 23 3/4 | 24 | 24 1/2 | 157100 | |
1314 | APM | 400 | 15 3/8 | 14 5/8 | 15 1/8 | 0 | ||||
1315 | APMC | 1500 | 8 3/4 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 6500 | |
1316 | APMCA | 1000 | 0.0001 | 0 | ||||||
1317 | APML | 0 | 0 | |||||||
1318 | APMLF | 0 | 0 | |||||||
1319 | APNT | 2000 | 0.0030 | 0.0030 | 0.0125 | 0 | ||||
1320 | APOE | 0 | 0 | |||||||
1321 | APOG | 4000 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 13800 | |
1322 | APOL | 100 | 33 1/2 | 32 3/4 | 34 | 32 3/4 | 33 | 33 1/2 | 352300 | |
1323 | APOS | 900 | 6 7/8 | 7 | 7 | 6 7/8 | 6 7/8 | 7 | 37400 | |
1324 | APOXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.24 | 5.46 | 1077 | |
1325 | APP | 100 | 6 3/8 | 6 3/4 | 7 1/8 | 0 | ||||
1326 | APPB | 1000 | 21 1/8 | 21 | 21 1/8 | 20 5/8 | 20 7/8 | 21 1/4 | 339000 | |
1327 | APPI | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 9500 | |
1328 | APPL | 0 | 0 | |||||||
1329 | APPN | 3000 | 0.0001 | 0 | ||||||
1330 | APPV | 7500 | 1.6875 | 1.5625 | 1.8125 | 1.5625 | 1.6875 | 1.7500 | 132200 | |
1331 | APPWL | 0 | 0 | |||||||
1332 | APPWM | 200 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 200 | |||
1333 | APR | 300 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
1334 | APRA | 100 | 26 3/4 | 26 3/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 712600 | |
1335 | APRBD | 0 | 0 | |||||||
1336 | APRCP | 100 | 62.5000 | 0 | ||||||
1337 | APRDM | 100 | 71.5000 | 0 | ||||||
1338 | APRDN | 200 | 58.2500 | 0 | ||||||
1339 | APRDO | 100 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | 100 | |||
1340 | APRDP | 100 | 71.1500 | 0 | ||||||
1341 | APRE | 1500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1500 | |||
1342 | APRH | 11100 | 0.2000 | 0.1250 | 0.6250 | 0 | ||||
1343 | APS | 200 | 20 5/8 | 20 7/8 | 20 7/8 | 20 5/8 | 20 1/2 | 21 3/8 | 400 | |
1344 | APSB | 0 | 0 | |||||||
1345 | APSEL | 200 | 41.3750 | 41.3750 | 41.3750 | 41.3750 | 200 | |||
1346 | APSEM | 100 | 30.5000 | 0 | ||||||
1347 | APSEN | 100 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 100 | |||
1348 | APSEO | 100 | 50.0000 | 0 | ||||||
1349 | APSEP | 300 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 300 | |||
1350 | APSG | 9000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 29800 | |
1351 | APSI | 1300 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 14 3/4 | 15 1/2 | 1800 | |
1352 | APSO | 4600 | 18 1/4 | 18 3/8 | 18 5/8 | 17 3/4 | 17 3/4 | 18 1/4 | 235300 | |
1353 | APSX | 0 | 0 | |||||||
1354 | APSw | 0 | 0 | |||||||
1355 | APT | 900 | 1/2 | 0 | ||||||
1356 | APTC | 1000 | 0.3750 | 0.1250 | 0.5000 | 0 | ||||
1357 | APTD | 5000 | 1.3750 | 1.4062 | 1.4687 | 1.3750 | 1.3750 | 1.4375 | 13900 | |
1358 | APTFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.16 | 0 | |
1359 | APTL | 2000 | 19.1250 | 19.1250 | 19.1250 | 19.1250 | 2000 | |||
1360 | APTO | 1000 | 0.9375 | 0.7500 | 0.9375 | 0 | ||||
1361 | APTS | 100 | 5 3/8 | 5 1/4 | 5 3/8 | 5 | 5 1/4 | 5 3/8 | 292200 | |
1362 | APTV | 48000 | 11/32 | 7/16 | 15/32 | 11/32 | 11/32 | 13/32 | 325400 | |
1363 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | ||||
1364 | APU | 600 | 24 1/8 | 24 1/2 | 25 3/8 | 0 | ||||
1365 | APUB | 200 | 149.0000 | 0 | ||||||
1366 | APUX | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
1367 | APUXW | 100 | 0.0100 | 0 | ||||||
1368 | APW | 1900 | 27 11/16 | 0 | ||||||
1369 | APX | 2000 | 8 7/8 | 8 3/4 | 9 3/8 | 0 | ||||
1370 | APXRF | 0 | 0 | |||||||
1371 | APY | 300 | 24 3/4 | 24 5/8 | 25 1/8 | 0 | ||||
1372 | AQBLX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
1373 | AQCR | 30000 | 2 9/32 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 3/8 | 167900 | |
1374 | AQCRU | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 1/4 | 100 | |
1375 | AQCRW | 6000 | 2 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 28300 | |
1376 | AQCRZ | 20500 | 1 5/8 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 178000 | |
1377 | AQEIX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
1378 | AQFIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
1379 | AQGN | 1400 | 4.2500 | 4.1250 | 4.3750 | 3.8750 | 4.0000 | 4.3750 | 20500 | |
1380 | AQM | 100 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 3/8 | 5 3/4 | 600 | |
1381 | AQP | 300 | 12 3/8 | 11 1/2 | 12 | 0 | ||||
1382 | AQQA | 1000 | 0.0001 | 0.0001 | 0.0150 | 0 | ||||
1383 | AQQAW | 40000 | 0.0001 | 0.0001 | 0.0200 | 0 | ||||
1384 | AQS | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 5/8 | 1 | 2000 | |
1385 | AQSE | 5000 | 0.3600 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3800 | 62000 | |
1386 | AQTN | 2000 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 7500 | |
1387 | AQUX | 1000 | 5 11/16 | 5 7/8 | 5 7/8 | 5 11/16 | 5 5/8 | 5 3/4 | 27800 | |
1388 | AQUXW | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 5/8 | 2500 | |
1389 | AR | 1000 | 28 5/8 | 28 3/8 | 28 5/8 | 28 1/8 | 28 3/4 | 29 1/4 | 2300 | |
1390 | ARA | 100 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 5900 | |
1391 | ARAF | 0 | 0 | |||||||
1392 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
1393 | ARAMJ | 0 | 0 | |||||||
1394 | ARAN | 0 | 0 | |||||||
1395 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | ||||
1396 | ARB | 200 | 8 1/2 | 0 | ||||||
1397 | ARBC | 100 | 4.2500 | 0 | ||||||
1398 | ARBE | 500 | 1.0000 | 0 | ||||||
1399 | ARBL | 0 | 0 | |||||||
1400 | ARBLX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.68 | 0 | |
1401 | ARBLY | 0 | 0 | |||||||
1402 | ARBR | 6000 | 22 7/8 | 23 1/4 | 23 1/4 | 22 1/4 | 22 1/2 | 23 | 108500 | |
1403 | ARBX | 1700 | 0.0625 | 0.0400 | 0.4400 | 0 | ||||
1404 | ARBw | 0 | 7 | 8 | 0 | |||||
1405 | ARC | 100 | 112 | 112 3/4 | 113 | 112 | 112 3/4 | 113 3/8 | 1600 | |
1406 | ARCAX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.93 | 0 | |
1407 | ARCC | 0 | 0 | |||||||
1408 | ARCCA | 2000 | 2 1/16 | 2 3/16 | 2 3/8 | 2 1/16 | 2 | 2 1/8 | 139600 | |
1409 | ARCCW | 1000 | 31/32 | 1 1/16 | 1 1/16 | 31/32 | 7/8 | 1 | 9000 | |
1410 | ARCCZ | 10200 | 5/16 | 5/16 | 7/16 | 0 | ||||
1411 | ARCGX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
1412 | ARCH | 500 | 2 3/8 | 2 1/4 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 271600 | |
1413 | ARCI | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 400 | |
1414 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
1415 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | ||||
1416 | ARCT | 0 | 0 | |||||||
1417 | ARCU | 40000 | 0.0500 | 0.0200 | 0.1000 | 0 | ||||
1418 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
1419 | ARCpC | 100 | 252 1/4 | 0 | ||||||
1420 | ARDFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 | |
1421 | ARDNA | 300 | 65 1/2 | 63 | 66 | 0 | ||||
1422 | ARE | 2000 | 1/16 | 1/16 | 1/16 | 1/16 | 3/*** | 1/16 | 2000 | |
1423 | AREA | 100 | 24 1/4 | 23 | 25 | 0 | ||||
1424 | AREE | 3000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 5/8 | 4 7/8 | 5500 | |
1425 | AREL | 1000 | 4 11/16 | 4 3/4 | 5 9/16 | 4 5/8 | 4 5/8 | 4 7/8 | 344900 | |
1426 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | ||||
1427 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | ||||
1428 | AREN | 0 | 0 | |||||||
1429 | ARG | 1000 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 1/4 | 34 | 1000 | |
1430 | ARGFX | 0 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | |
1431 | ARGIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
1432 | ARGL | 1000 | 19 15/16 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 11100 | |
1433 | ARGN | 0 | 0 | |||||||
1434 | ARGNA | 1300 | 10 1/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 10500 | |
1435 | ARGO | 200 | 26.7500 | 0 | ||||||
1436 | ARGT | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 20 1/2 | 22 1/2 | 100 | |
1437 | ARGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.10 | 5.24 | 203 | |
1438 | ARGY | 1000 | 7 11/16 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 123400 | |
1439 | ARGYG | 90 | 91 1/2 | 92 | 92 | 91 1/2 | 90 1/2 | 91 3/4 | 155 | |
1440 | ARH | 200 | 4 3/4 | 4 7/8 | 5 1/4 | 0 | ||||
1441 | ARIA | 25000 | 5 1/4 | 4 15/16 | 5 9/16 | 4 3/4 | 5 3/8 | 5 1/2 | 470100 | |
1442 | ARIAW | 1500 | 7/8 | 15/16 | 15/16 | 7/8 | 3/4 | 7/8 | 2200 | |
1443 | ARIB | 200 | 3/4 | 3/4 | 13/16 | 0 | ||||
1444 | ARIC | 121200 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
1445 | ARIEX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.41 | 0 | |
1446 | ARII | 4700 | 0.0010 | 0.0010 | 0.0350 | 0 | ||||
1447 | ARIN | 0 | 0 | |||||||
1448 | ARINA | 1000 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
1449 | ARIS | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 1000 | |
1450 | ARIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.29 | 5.45 | 12887 | |
1451 | ARJR | 5000 | 0.0100 | 0 | ||||||
1452 | ARK | 300 | 9 | 9 1/8 | 9 1/2 | 0 | ||||
1453 | ARKIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
1454 | ARKNN | 100 | 99.0000 | 0 | ||||||
1455 | ARKNO | 100 | 95.2000 | 0 | ||||||
1456 | ARKNP | 100 | 80.7500 | 0 | ||||||
1457 | ARKR | 1000 | 6 1/2 | 6 1/4 | 7 | 0 | ||||
1458 | ARKXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.20 | 5.32 | 965 | |
1459 | ARL | 0 | 0 | |||||||
1460 | ARLB | 0 | 0 | |||||||
1461 | ARLC | 0 | 0 | |||||||
1462 | ARLCF | 18000 | 3 | 3 1/4 | 3 3/8 | 3 | 3 | 3 3/8 | 35500 | |
1463 | ARLR | 0 | 0 | |||||||
1464 | ARLRF | 0 | 0 | |||||||
1465 | ARLWF | 2000 | 9/16 | 7/16 | 9/16 | 7/16 | 7/16 | 9/16 | 4500 | |
1466 | ARM | 0 | 0 | |||||||
1467 | ARM+ | 0 | 0 | |||||||
1468 | ARMBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
1469 | ARMF | 5000 | 2 5/32 | 2 1/16 | 2 5/32 | 2 1/16 | 2 1/8 | 2 5/32 | 50400 | |
1470 | ARMFE | 0 | 0 | |||||||
1471 | ARMFU | 1000 | 4 5/8 | 4 3/4 | 5 1/4 | 0 | ||||
1472 | ARMFW | 2500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 23/32 | 2500 | |
1473 | ARMGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
1474 | ARMOX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.38 | 0 | |
1475 | ARMR | 200 | 16 1/2 | 15 1/2 | 17 | 14 3/4 | 15 7/8 | 16 1/2 | 146500 | |
1476 | ARMSX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
1477 | ARMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.89 | 4.99 | 605 | |
1478 | ARMp | 800 | 26 3/8 | 0 | ||||||
1479 | ARN | 100 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 43 5/8 | 100 | |
1480 | ARNX | 2700 | 4 3/8 | 4 1/8 | 4 5/8 | 4 1/8 | 4 3/8 | 4 5/8 | 126800 | |
1481 | ARNpA | 10500 | 26 1/8 | 26 1/2 | 26 5/8 | 26 1/8 | 27900 | |||
1482 | ARO | 500 | 9 | 2 3/4 | 4 1/4 | 0 | ||||
1483 | AROC | 1200 | 1 5/8 | 1 1/2 | 1 13/16 | 0 | ||||
1484 | ARON | 0 | 0 | |||||||
1485 | ARONA | 2000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 2000 | |
1486 | ARONB | 5000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 1/4 | 5000 | |
1487 | AROS | 0 | 0 | |||||||
1488 | AROSP | 0 | 0 | |||||||
1489 | AROW | 1000 | 17 3/8 | 17 1/4 | 17 1/2 | 17 | 17 | 17 3/4 | 9900 | |
1490 | AROYF | 0 | 0 | |||||||
1491 | ARP | 0 | 0 | |||||||
1492 | ARPLM | 100 | 60.2500 | 60.2500 | 60.2500 | 60.2500 | 100 | |||
1493 | ARPLN | 400 | 58.8750 | 0 | ||||||
1494 | ARPLP | 200 | 55.0000 | 0 | ||||||
1495 | ARPPO | 200 | 33.7500 | 0 | ||||||
1496 | ARPWM | 100 | 95.4000 | 0 | ||||||
1497 | ARPWN | 100 | 52.0000 | 0 | ||||||
1498 | ARPWO | 200 | 26.1250 | 26.1250 | 26.1250 | 25.6250 | 1400 | |||
1499 | ARPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.50 | 4.63 | 3794 | |
1500 | ARPpQ | 480 | 87 | 0 | ||||||
1501 | ARPpW | 900 | 25 1/8 | 0 | ||||||
1502 | ARRA | 0 | 0 | |||||||
1503 | ARRAY | 0 | 37.5000 | 37.8750 | 0 | |||||
1504 | ARRB | 0 | 0 | |||||||
1505 | ARRBY | 0 | 0 | |||||||
1506 | ARRD | 0 | 0 | |||||||
1507 | ARRO | 400 | 39 | 38 3/4 | 39 3/4 | 38 3/4 | 38 | 40 1/2 | 9600 | |
1508 | ARRS | 200 | 15 1/8 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/8 | 18900 | |
1509 | ARRW | 700 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 700 | |
1510 | ARRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.20 | 5.37 | 2217 | |
1511 | ARS | 0 | 0 | |||||||
1512 | ARSC | 0 | 0 | |||||||
1513 | ARSCC | 0 | 0 | |||||||
1514 | ARSD | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 3/8 | 5/8 | 1300 | |
1515 | ARSN | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 8700 | |
1516 | ARSNW | 2000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 1/4 | 1 7/16 | 7500 | |
1517 | ARSW | 500 | 33 1/2 | 32 1/4 | 34 1/2 | 31 1/2 | 33 | 33 1/2 | 175700 | |
1518 | ARSY | 5000 | 0.1875 | 0.1600 | 0.2700 | 0 | ||||
1519 | ART | 200 | 11/16 | 0 | ||||||
1520 | ARTC | 0 | 0 | |||||||
1521 | ARTF | 5000 | 0.5937 | 0.6400 | 0.6400 | 0.5937 | 0.4375 | 0.7500 | 23500 | |
1522 | ARTG | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 2700 | |
1523 | ARTH | 0 | 0 | |||||||
1524 | ARTHF | 100 | 28 7/8 | 28 3/4 | 28 7/8 | 28 3/8 | 28 3/8 | 28 7/8 | 24400 | |
1525 | ARTL | 300 | 5 | 4 1/4 | 6 | 0 | ||||
1526 | ARTM | 0 | 0 | |||||||
1527 | ARTMQ | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 400 | |
1528 | ARTN | 0 | 0 | |||||||
1529 | ARTNA | 200 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 13.2500 | 14.0000 | 200 | |
1530 | ARTS | 1000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 3900 | |
1531 | ARTSX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
1532 | ARTW | 500 | 4 3/4 | 4 1/4 | 5 1/4 | 0 | ||||
1533 | ARTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.37 | 2.50 | 51 | |
1534 | ARUGX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
1535 | ARV | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 3/4 | 18 1/8 | 200 | |
1536 | ARVI | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 800 | |
1537 | ARVX | 800 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 7 | 2200 | |
1538 | ARW | 100 | 38 7/8 | 39 5/8 | 39 5/8 | 38 1/2 | 39 1/8 | 39 5/8 | 1400 | |
1539 | ARWKF | 0 | 0 | |||||||
1540 | ARWM | 7700 | 5.0000 | 4.5000 | 6.0000 | 0 | ||||
1541 | ARX | 1000 | 3 7/8 | 3 3/8 | 3 3/4 | 0 | ||||
1542 | ARXA | 1500 | 2.7500 | 2.5625 | 2.7500 | 2.5625 | 2.3750 | 3.7500 | 2500 | |
1543 | ARYN | 0 | 0 | |||||||
1544 | ARYT | 0 | 0 | |||||||
1545 | ARYTF | 1900 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 3/4 | 1900 | |
1546 | AS | 100 | 6 | 5 1/2 | 5 7/8 | 0 | ||||
1547 | ASA | 100 | 45 5/8 | 44 | 45 5/8 | 44 | 45 | 45 3/8 | 4600 | |
1548 | ASAA | 46000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 1/2 | 46000 | |
1549 | ASAI | 1400 | 21 1/2 | 21 3/8 | 21 5/8 | 21 3/8 | 21 3/8 | 21 5/8 | 69300 | |
1550 | ASARX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
1551 | ASAT | 1600 | 0.5000 | 0.2500 | 1.2500 | 0 | ||||
1552 | ASBC | 5900 | 36 3/4 | 36 7/8 | 36 7/8 | 36 3/4 | 36 3/4 | 37 | 9200 | |
1553 | ASBG | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 1100 | |
1554 | ASBI | 100 | 18 | 18 | 18 | 18 | 18 | 18 1/2 | 400 | |
1555 | ASBK | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 | 100 | |
1556 | ASBP | 1500 | 16 | 15 1/4 | 16 | 0 | ||||
1557 | ASC | 7000 | 25 1/2 | 25 3/4 | 26 1/8 | 0 | ||||
1558 | ASCA | 200 | 7 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 1600 | |
1559 | ASCAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.59 | 0 | |
1560 | ASCBX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | |
1561 | ASCEX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
1562 | ASCO | 9000 | 2 7/64 | 2 3/16 | 3 | 2 | 2 | 3 | 20000 | |
1563 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | ||||
1564 | ASCP | 5100 | 2.3750 | 2.5000 | 2.5000 | 2.3750 | 1.6875 | 2.5000 | 10100 | |
1565 | ASCPX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
1566 | ASD | 100 | 27 | 27 1/2 | 27 1/2 | 27 | 27 | 27 1/2 | 2100 | |
1567 | ASDBX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
1568 | ASDR | 1200 | 0.0001 | 0.0001 | 0.0040 | 0 | ||||
1569 | ASDYX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.96 | 0 | |
1570 | ASE | 200 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/4 | 600 | |||
1571 | ASEA | 0 | 0 | |||||||
1572 | ASEAY | 400 | 96 1/2 | 97 | 97 | 96 1/2 | 96 1/2 | 97 | 2700 | |
1573 | ASEC | 200 | 14 1/4 | 13 | 14 1/4 | 13 | 14 | 14 1/4 | 38400 | |
1574 | ASEL | 1000 | 66.3750 | 0 | ||||||
1575 | ASET | 12200 | 0.4000 | 0.3700 | 0.4375 | 0 | ||||
1576 | ASFC | 15000 | 45 7/8 | 46 3/8 | 46 3/8 | 45 7/8 | 45 7/8 | 46 1/4 | 58700 | |
1577 | ASFI | 6700 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 13800 | |
1578 | ASFN | 1100 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 15/16 | 1400 | |
1579 | ASFT | 1000 | 7 9/16 | 7 1/8 | 7 3/4 | 6 3/4 | 7 1/2 | 7 3/4 | 660000 | |
1580 | ASG | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/2 | 500 | |
1581 | ASGIX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 16.34 | 0 | |
1582 | ASGL | 0 | 0 | |||||||
1583 | ASGLY | 0 | 0 | |||||||
1584 | ASGMX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.61 | 0 | |
1585 | ASGN | 100 | 31 5/8 | 29 3/4 | 31 3/4 | 29 3/4 | 31 1/4 | 31 5/8 | 63600 | |
1586 | ASGP | 500 | 2.0000 | 0 | ||||||
1587 | ASGR | 2500 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 8 | 11000 | |
1588 | ASH | 100 | 35 3/4 | 35 5/8 | 36 | 0 | ||||
1589 | ASHA | 300 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.3750 | 4.7500 | 500 | |
1590 | ASHC | 700 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/8 | 31 3/4 | 32 3/4 | 18400 | |
1591 | ASHE | 1000 | 5 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 12000 | |
1592 | ASHEW | 1200 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
1593 | ASHF | 0 | 0 | |||||||
1594 | ASHFY | 0 | 0 | |||||||
1595 | ASHG | 100 | 109.0000 | 0 | ||||||
1596 | ASHW | 200 | 5 3/4 | 5 3/4 | 5 7/8 | 5 1/2 | 5 3/4 | 5 7/8 | 71800 | |
1597 | ASHp | 300 | 59 | 0 | ||||||
1598 | ASI | 1000 | 7/8 | 11/16 | 1 | 0 | ||||
1599 | ASIA | 200 | 7.5000 | 7.3750 | 7.5000 | 7.3750 | 7.3750 | 7.5000 | 8300 | |
1600 | ASIFX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
1601 | ASII | 1000 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 3/4 | 4 1/4 | 4200 | |
1602 | ASILU | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 12 7/8 | 12 7/8 | 13 3/8 | 36800 | |
1603 | ASIP | 0 | 0 | |||||||
1604 | ASIPY | 1000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 5/8 | 11 7/8 | 4100 | |
1605 | ASITX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
1606 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | ||||
1607 | ASIV | 0 | 0 | |||||||
1608 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | ||||
1609 | ASKE | 0 | 0 | |||||||
1610 | ASKI | 0 | 0 | |||||||
1611 | ASKT | 0 | 0 | |||||||
1612 | ASKw | 0 | 0 | |||||||
1613 | ASLC | 3100 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 3100 | |||
1614 | ASLM | 1100 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
1615 | ASLXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.37 | 5.44 | 730 | |
1616 | ASM | 100 | 23 1/8 | 23 3/4 | 24 1/8 | 0 | ||||
1617 | ASMA | 0 | 0 | |||||||
1618 | ASMAF | 0 | 0 | |||||||
1619 | ASMCX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
1620 | ASMD | 0 | 0 | |||||||
1621 | ASMDF | 0 | 0 | |||||||
1622 | ASMI | 0 | 0 | |||||||
1623 | ASMIF | 1000 | 34 1/2 | 36 1/4 | 36 1/4 | 33 3/4 | 33 3/4 | 34 1/2 | 20000 | |
1624 | ASML | 0 | 0 | |||||||
1625 | ASMLF | 1000 | 42 1/4 | 43 1/4 | 43 1/4 | 41 11/16 | 42 1/4 | 42 3/4 | 69200 | |
1626 | ASMTX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
1627 | ASMUX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
1628 | ASN | 3000 | 43 1/8 | 43 3/8 | 43 7/8 | 0 | ||||
1629 | ASND | 500 | 44 | 42 | 44 1/4 | 41 3/4 | 44 | 44 1/4 | 1826200 | |
1630 | ASNI | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 1.0000 | 2000 | |
1631 | ASNP | 0 | 0 | |||||||
1632 | ASNT | 1000 | 6 5/8 | 6 7/8 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 21700 | |
1633 | ASNp | 2000 | 104 1/8 | 0 | ||||||
1634 | ASNpB | 100 | 81 1/4 | 0 | ||||||
1635 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
1636 | ASO | 100 | 38 | 37 3/4 | 38 | 37 3/4 | 37 5/8 | 38 1/4 | 700 | |
1637 | ASOP | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | ||||
1638 | ASP | 400 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
1639 | ASPH | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.1250 | 0.7500 | 2000 | |
1640 | ASPN | 18000 | 0.2000 | 0.1250 | 0.2500 | 0 | ||||
1641 | ASPT | 1700 | 37 5/8 | 37 1/2 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 210600 | |
1642 | ASPX | 500 | 16 5/8 | 16 3/8 | 17 7/8 | 16 3/8 | 16 5/8 | 17 | 818100 | |
1643 | ASR | 300 | 16 1/8 | 16 1/8 | 16 5/8 | 0 | ||||
1644 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
1645 | AST | 500 | 8 7/16 | 8 1/4 | 8 9/16 | 0 | ||||
1646 | ASTA | 200 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 8 7/8 | 161600 | |
1647 | ASTAL | 16 | 33 | 33 1/2 | 34 | 33 | 33 1/4 | 34 | 234 | |
1648 | ASTCX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
1649 | ASTD | 0 | 0 | |||||||
1650 | ASTDP | 0 | 0 | |||||||
1651 | ASTE | 1000 | 9 3/8 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 1/2 | 10800 | |
1652 | ASTF | 300 | 45 | 44 | 45 1/2 | 43 | 44 3/4 | 45 1/4 | 178300 | |
1653 | ASTI | 29000 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.5800 | 0.6875 | 29000 | |
1654 | ASTK | 0 | 0 | |||||||
1655 | ASTO | 3200 | 0.8437 | 0 | ||||||
1656 | ASTR | 100 | 5 7/8 | 5 7/8 | 6 1/16 | 5 7/8 | 5 7/8 | 6 1/16 | 5900 | |
1657 | ASTTX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.90 | 0 | |
1658 | ASTX | 1000 | 13 1/4 | 12 5/8 | 13 1/4 | 12 5/8 | 12 3/4 | 13 1/2 | 7900 | |
1659 | ASTXW | 2000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 18100 | |
1660 | ASTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.93 | 5.05 | 520 | |
1661 | ASUR | 4000 | 5/8 | 9/16 | 3/4 | 0 | ||||
1662 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | ||||
1663 | ASVI | 500 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/8 | 3100 | |
1664 | ASVR | 0 | 0 | |||||||
1665 | ASW | 500 | 1 3/4 | 0 | ||||||
1666 | ASWC | 60000 | 0.3125 | 0.3125 | 0.3300 | 0.3125 | 0.3000 | 0.3500 | 150000 | |
1667 | ASXI | 1200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
1668 | ASXw | 0 | 0 | |||||||
1669 | ASYS | 1300 | 8 1/8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 4300 | |
1670 | ASYSW | 1800 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 1/2 | 1800 | |
1671 | ASYT | 5000 | 28 3/4 | 31 | 31 | 28 1/2 | 28 3/4 | 29 | 37900 | |
1672 | ASZ | 2000 | 14 1/4 | 13 1/2 | 14 1/2 | 0 | ||||
1673 | ASp | 100 | 24 1/4 | 0 | ||||||
1674 | ASpA | 100 | 47 3/8 | 0 | ||||||
1675 | ASpB | 200 | 50 3/4 | 0 | ||||||
1676 | AT | 300 | 30 5/8 | 31 | 31 | 30 3/8 | 30 1/2 | 30 7/8 | 3900 | |
1677 | ATA | 200 | 5 1/4 | 5 1/2 | 6 | 0 | ||||
1678 | ATAXZ | 5000 | 9 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 14700 | |
1679 | ATC | 1500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 1/2 | 1 13/16 | 7700 | |
1680 | ATCAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.74 | 0 | |
1681 | ATCC | 600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.9375 | 6100 | |
1682 | ATCE | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 1/8 | 5900 | |
1683 | ATCEL | 1000 | 5 1/8 | 5 | 5 5/8 | 0 | ||||
1684 | ATCG | 42000 | 0.2550 | 0.2500 | 1.0000 | 0 | ||||
1685 | ATCH | 10000 | 0.4500 | 0.3750 | 0.5000 | 0 | ||||
1686 | ATCM | 0 | 0 | |||||||
1687 | ATCN | 100 | 3.5000 | 0 | ||||||
1688 | ATCO | 5000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4062 | 9700 | |
1689 | ATCT | 1200 | 5 9/16 | 5 3/8 | 5 9/16 | 5 3/8 | 5 7/16 | 5 9/16 | 25000 | |
1690 | ATCU | 0 | 0 | |||||||
1691 | ATCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.73 | 2.82 | 400 | |
1692 | ATD.A | 0 | 0 | |||||||
1693 | ATD.B | 0 | 0 | |||||||
1694 | ATE | 100 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/2 | 19 3/8 | 19 1/2 | 800 | |
1695 | ATEA | 300 | 23 3/4 | 23 | 25 | 23 | 23 3/4 | 24 1/4 | 74000 | |
1696 | ATEBX | 0 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0 | |
1697 | ATEC | 2000 | 15/16 | 15/16 | 15/16 | 29/32 | 29/32 | 15/16 | 136000 | |
1698 | ATECW | 200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 200 | |
1699 | ATECX | 0 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0 | |
1700 | ATEG | 500 | 14.7500 | 14.3750 | 15.2500 | 14.2500 | 14.7500 | 15.2500 | 46300 | |
1701 | ATEL | 400 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/4 | 14 | 14 3/4 | 9100 | |
1702 | ATEST | 1000 | 11 3/4 | 11 5/8 | 11 7/8 | 0 | ||||
1703 | ATEV | 200 | 8.3750 | 6.7500 | 8.7500 | 0 | ||||
1704 | ATEX | 700 | 2.1875 | 2.3750 | 2.3750 | 2.0000 | 2.0000 | 2.7500 | 17700 | |
1705 | ATF | 100 | 85 | 86 | 86 | 85 | 200 | |||
1706 | ATFBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.74 | 0 | |
1707 | ATG | 1500 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/4 | 19 5/8 | 3500 | |
1708 | ATGBX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
1709 | ATGI | 2000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 11/16 | 7 5/8 | 8 | 38300 | |
1710 | ATGRX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.11 | 0 | |
1711 | ATGTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.26 | 0 | |
1712 | ATGp | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 500 | |||
1713 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
1714 | ATH | 300 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 300 | |||
1715 | ATHM | 3000 | 0.0010 | 0 | ||||||
1716 | ATHN | 1000 | 11 5/8 | 12 | 12 | 11 3/8 | 11 3/8 | 11 5/8 | 150300 | |
1717 | ATHR | 700 | 1.3750 | 1.3750 | 1.8125 | 0 | ||||
1718 | ATI | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 1/4 | 26 5/8 | 1400 | |
1719 | ATIN | 0 | 0 | |||||||
1720 | ATINX | 0 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | 0 | |
1721 | ATIS | 2900 | 10 1/2 | 9 3/4 | 10 1/2 | 9 3/4 | 10 3/8 | 10 1/2 | 304700 | |
1722 | ATIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.85 | 4.99 | 3020 | |
1723 | ATK | 100 | 50 7/8 | 47 5/8 | 48 1/8 | 0 | ||||
1724 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | ||||
1725 | ATKN | 500 | 9 | 9 5/8 | 9 5/8 | 9 | 8 7/8 | 9 5/8 | 1700 | |
1726 | ATL | 1000 | 9 1/4 | 0 | ||||||
1727 | ATLA | 6000 | 21/32 | 11/16 | 11/16 | 5/8 | 19/32 | 21/32 | 37000 | |
1728 | ATLC | 7500 | 6 1/8 | 6 1/4 | 6 1/2 | 5 3/4 | 6 1/8 | 6 1/2 | 52100 | |
1729 | ATLCM | 0 | 0 | |||||||
1730 | ATLCN | 100 | 52.8750 | 0 | ||||||
1731 | ATLCP | 100 | 99.0000 | 0 | ||||||
1732 | ATLCU | 1500 | 10 5/8 | 10 1/2 | 11 1/8 | 9 3/4 | 10 1/8 | 11 1/8 | 32200 | |
1733 | ATLCW | 200 | 4 1/16 | 3 3/4 | 4 1/8 | 3 3/4 | 4 | 4 1/8 | 209800 | |
1734 | ATLD | 10000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 10000 | |
1735 | ATLI | 100 | 23 1/2 | 22 1/2 | 23 1/2 | 22 1/2 | 23 1/4 | 23 1/2 | 90000 | |
1736 | ATLL | 0 | 0 | |||||||
1737 | ATLS | 2000 | 16 5/8 | 16 5/8 | 17 | 16 5/8 | 16 5/8 | 16 7/8 | 52800 | |
1738 | ATLV | 800 | 31.0000 | 31.2500 | 32.2500 | 0 | ||||
1739 | ATMI | 300 | 12 | 12 3/8 | 12 3/4 | 12 | 12 | 12 3/8 | 29000 | |
1740 | ATML | 4500 | 28 5/8 | 27 | 28 3/4 | 26 5/8 | 28 3/8 | 28 5/8 | 2327300 | |
1741 | ATNG | 100 | 20 1/2 | 20 1/2 | 21 1/4 | 0 | ||||
1742 | ATNI | 2500 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 50800 | |
1743 | ATNN | 1600 | 0.0001 | 0 | ||||||
1744 | ATNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.45 | 5.68 | 2549 | |
1745 | ATO | 200 | 22 3/4 | 22 1/2 | 23 1/8 | 0 | ||||
1746 | ATOG | 1000 | 1 9/16 | 1 3/8 | 1 5/8 | 0 | ||||
1747 | ATOY | 3000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 3000 | |
1748 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | ||||
1749 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | ||||
1750 | ATP | 300 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | ||||
1751 | ATPC | 2000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/8 | 4 5/8 | 4000 | |
1752 | ATPI | 3000 | 0.1250 | 0.1250 | 0.2000 | 0 | ||||
1753 | ATPTZ | 25400 | 0.0300 | 0 | ||||||
1754 | ATR | 300 | 35 | 35 3/8 | 36 | 0 | ||||
1755 | ATRE | 500 | 7/32 | 1/4 | 19/64 | 7/32 | 7/32 | 9/32 | 741500 | |
1756 | ATRI | 0 | 0 | |||||||
1757 | ATRIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
1758 | ATRM | 35000 | 19 7/8 | 19 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 3/8 | 162600 | |
1759 | ATRO | 500 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 3800 | |
1760 | ATROB | 600 | 3.5000 | 0 | ||||||
1761 | ATRX | 100 | 6 3/4 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 27500 | |
1762 | ATS | 500 | 3 3/8 | 0 | ||||||
1763 | ATSB | 100 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
1764 | ATSI | 1000 | 11 3/8 | 10 1/8 | 11 3/8 | 10 | 11 1/8 | 11 3/8 | 510500 | |
1765 | ATSIW | 1000 | 1 1/8 | 1 | 1 1/8 | 15/16 | 1 1/16 | 1 3/16 | 35500 | |
1766 | ATSM | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.9375 | 1.1250 | 2000 | |
1767 | ATSP | 100 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | ||||
1768 | ATST | 0 | 0 | |||||||
1769 | ATSW | 1000 | 33 7/8 | 31 3/4 | 34 1/4 | 31 3/4 | 33 1/2 | 34 1/4 | 252900 | |
1770 | ATSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.68 | 4.79 | 5231 | |
1771 | ATTC | 100 | 1/2 | 1/2 | 11/16 | 0 | ||||
1772 | ATTM | 0 | 0 | |||||||
1773 | ATTNF | 0 | 0 | |||||||
1774 | ATTS | 1200 | 12.0000 | 0 | ||||||
1775 | ATTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.79 | 4.94 | 2091 | |
1776 | ATV | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 5100 | |||
1777 | ATVC | 1000 | 28 1/4 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/8 | 28 3/8 | 58700 | |
1778 | ATVCG | 35 | 141 | 140 3/4 | 141 | 140 3/4 | 140 3/4 | 141 3/4 | 70 | |
1779 | ATVI | 100 | 9 7/8 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 40500 | |
1780 | ATWD | 300 | 25 3/8 | 25 5/8 | 25 3/4 | 25 3/8 | 25 3/8 | 25 3/4 | 39400 | |
1781 | ATX/A | 500 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/8 | 14 5/8 | 1800 | |
1782 | ATXA | 0 | 0 | |||||||
1783 | ATXI | 2200 | 3/4 | 23/32 | 13/16 | 0 | ||||
1784 | ATY | 500 | 15 1/8 | 17 3/4 | 18 1/8 | 0 | ||||
1785 | ATYG | 1500 | 0.6562 | 0.6250 | 0.6562 | 0.6250 | 0.6250 | 3.1250 | 3000 | |
1786 | ATp | 100 | 145 1/4 | 0 | ||||||
1787 | AU/WS | 1000 | 1/8 | 0 | ||||||
1788 | AUA | 0 | 186.88 | 179.06 | 187.11 | 179.06 | 0 | |||
1789 | AUB | 0 | 186.30 | 178.05 | 186.41 | 178.05 | 0 | |||
1790 | AUBN | 300 | 19 3/8 | 19 | 20 1/4 | 0 | ||||
1791 | AUCKF | 0 | 0 | |||||||
1792 | AUCM | 200 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.8750 | 1300 | |
1793 | AUD | 200 | 39 | 39 3/8 | 39 1/2 | 39 | 39 | 39 3/8 | 3800 | |
1794 | AUDK | 800 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
1795 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
1796 | AUFD | 2500 | 0.0100 | 0 | ||||||
1797 | AUG | 300 | 17 1/8 | 16 1/8 | 16 1/2 | 0 | ||||
1798 | AUGI | 25000 | 3 3/4 | 3 13/16 | 3 27/32 | 3 9/16 | 3 5/8 | 3 3/4 | 86600 | |
1799 | AUGIW | 12500 | 31/32 | 31/32 | 31/32 | 15/16 | 15/16 | 1 1/4 | 22000 | |
1800 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | ||||
1801 | AUIQE | 0 | 0 | |||||||
1802 | AULT | 3000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 13400 | |
1803 | AUMI | 0 | 0 | |||||||
1804 | AUMN | 834 | 1.5008 | 0 | ||||||
1805 | AUMY | 20000 | 0.0150 | 0.0150 | 0.0400 | 0 | ||||
1806 | AUR | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2000 | |||
1807 | AURA | 1000 | 4 1/4 | 4 3/16 | 4 3/8 | 4 1/16 | 4 3/16 | 4 5/16 | 439400 | |
1808 | AURC | 0 | 0.7500 | 2.6250 | 0 | |||||
1809 | AURM | 400 | 0.2500 | 0 | ||||||
1810 | AURT | 2500 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 3/8 | 30500 | |
1811 | AUS | 0 | 1 3/8 | 2 | 0 | |||||
1812 | AUST | 1000 | 1 | 1 | 1 | 1 | 3/4 | 1 1/16 | 1000 | |
1813 | AUSXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.73 | 4.83 | 418 | |
1814 | AUTBX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
1815 | AUTC | 2000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.7500 | 7.5000 | 12000 | |
1816 | AUTLX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.41 | 0 | |
1817 | AUTO | 1200 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 7200 | |
1818 | AUTR | 400 | 3.6250 | 3.5000 | 4.0000 | 0 | ||||
1819 | AUTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.42 | 4.54 | 27 | |
1820 | AUWD | 0 | 0 | |||||||
1821 | AUX | 0 | 186.54 | 178.62 | 186.71 | 178.62 | 0 | |||
1822 | AUXI | 5400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.3750 | 16000 | |
1823 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | ||||
1824 | AUpB | 100 | 61 1/2 | 0 | ||||||
1825 | AVAIX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
1826 | AVAL | 0 | 0 | |||||||
1827 | AVALP | 0 | 0 | |||||||
1828 | AVAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.60 | 2.70 | 878 | |
1829 | AVBC | 50000 | 0.0125 | 0.0070 | 0.0150 | 0.0070 | 0.0090 | 0.0190 | 390100 | |
1830 | AVBS | 100 | 0.0150 | 0.0150 | 0.0700 | 0 | ||||
1831 | AVC | 800 | 12 | 11 3/8 | 11 3/4 | 0 | ||||
1832 | AVCC | 500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/32 | 1 1/16 | 1 3/16 | 10000 | |
1833 | AVCP | 0 | 0 | |||||||
1834 | AVCT | 0 | 0 | |||||||
1835 | AVDL | 200 | 15 7/8 | 15 | 16 1/8 | 14 7/8 | 15 7/8 | 16 1/8 | 182000 | |
1836 | AVE | 100 | 15 7/8 | 15 1/4 | 15 5/8 | 0 | ||||
1837 | AVEC | 1000 | 11 1/4 | 11 3/4 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 61700 | |
1838 | AVED | 20000 | 0.1100 | 0.1000 | 0.1600 | 0 | ||||
1839 | AVEQX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
1840 | AVF | 2500 | 3/4 | 0 | ||||||
1841 | AVFAP | 0 | 0 | |||||||
1842 | AVFIP | 400 | 2 5/8 | 1 5/8 | 2 5/8 | 0 | ||||
1843 | AVGXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.90 | 5.02 | 1750 | |
1844 | AVIC | 0 | 0 | |||||||
1845 | AVID | 500 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 18 1/4 | 18 1/2 | 126100 | |
1846 | AVIE | 1000 | 1.1250 | 0.6250 | 1.1250 | 0 | ||||
1847 | AVINX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
1848 | AVIT | 1000 | 1/2 | 1/2 | 17/32 | 0 | ||||
1849 | AVITL | 1000 | 0.0010 | 0 | ||||||
1850 | AVITW | 500 | 3/32 | 3/32 | 1/8 | 0 | ||||
1851 | AVITZ | 500 | 0.0010 | 0 | ||||||
1852 | AVL | 200 | 9 1/8 | 8 1/2 | 8 7/8 | 0 | ||||
1853 | AVLBX | 0 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | |
1854 | AVLFX | 0 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 27.86 | 0 | |
1855 | AVLS | 100 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.8750 | 3.2500 | 2600 | |
1856 | AVM | 300 | 25 7/8 | 0 | ||||||
1857 | AVMI | 1500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.0000 | 1500 | |
1858 | AVMT | 0 | 0 | |||||||
1859 | AVMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.21 | 5.36 | 957 | |
1860 | AVN | 300 | 21 7/8 | 21 1/2 | 21 7/8 | 0 | ||||
1861 | AVND | 500 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/4 | 14 7/8 | 500 | |
1862 | AVNP | 0 | 0 | |||||||
1863 | AVNT | 2000 | 17 7/8 | 18 | 19 | 17 3/4 | 17 3/4 | 18 | 275600 | |
1864 | AVOC | 5000 | 6.3750 | 5.8750 | 6.7500 | 0 | ||||
1865 | AVOT | 2000 | 0.0005 | 0 | ||||||
1866 | AVP | 200 | 74 | 73 1/4 | 74 | 73 1/4 | 73 5/8 | 74 1/4 | 6300 | |
1867 | AVRT | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 11200 | |
1868 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | ||||
1869 | AVRTW | 400 | 3/16 | 3/16 | 1/4 | 0 | ||||
1870 | AVRY | 0 | 0 | |||||||
1871 | AVSS | 1300 | 0.8125 | 0.8125 | 1.0625 | 0 | ||||
1872 | AVSSP | 5300 | 2.5000 | 0 | ||||||
1873 | AVSY | 4900 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
1874 | AVT | 200 | 42 1/8 | 42 5/8 | 42 5/8 | 42 1/8 | 42 1/4 | 42 3/4 | 2000 | |
1875 | AVTC | 1200 | 13 7/8 | 14 | 14 | 13 3/8 | 13 3/4 | 14 | 38400 | |
1876 | AVTFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
1877 | AVTIE | 400 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
1878 | AVTR | 300 | 33 1/2 | 33 3/8 | 33 7/8 | 33 3/8 | 33 3/8 | 34 3/8 | 2600 | |
1879 | AVV | 200 | 4 5/8 | 0 | ||||||
1880 | AVV.E | 0 | 0 | |||||||
1881 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
1882 | AVX | 100 | 23 7/8 | 23 1/2 | 23 7/8 | 23 1/2 | 23 3/4 | 24 1/8 | 1600 | |
1883 | AVY | 100 | 47 5/8 | 47 7/8 | 48 | 47 5/8 | 47 1/2 | 48 | 2100 | |
1884 | AW | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/8 | 2 3/4 | 2400 | |
1885 | AWA | 300 | 16 1/2 | 16 3/4 | 17 1/4 | 0 | ||||
1886 | AWA.W | 0 | 0 | |||||||
1887 | AWA/WS | 200 | 6 5/8 | 7 5/8 | 8 1/8 | 0 | ||||
1888 | AWCI | 3000 | 2 7/16 | 2 7/16 | 2 1/2 | 2 7/16 | 2 7/16 | 2 5/8 | 15900 | |
1889 | AWCS | 0 | 0 | |||||||
1890 | AWCSA | 1000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 11/16 | 6700 | |
1891 | AWEC | 2000 | 0.6250 | 0.5000 | 0.6875 | 0 | ||||
1892 | AWF | 500 | 12 5/8 | 12 5/8 | 12 3/4 | 0 | ||||
1893 | AWG | 400 | 13 1/8 | 13 | 13 3/8 | 0 | ||||
1894 | AWII | 400 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 1400 | |
1895 | AWIN | 600 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/8 | 7 1/4 | 47800 | |
1896 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | |
1897 | AWK | 100 | 38 | 37 7/8 | 38 | 37 7/8 | 37 3/4 | 38 1/4 | 200 | |
1898 | AWKR | 0 | 0 | |||||||
1899 | AWKpA | 500 | 19 7/8 | 0 | ||||||
1900 | AWKpB | 100 | 17 7/8 | 0 | ||||||
1901 | AWOR | 67100 | 0.0200 | 0.0200 | 0.0350 | 0 | ||||
1902 | AWPAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.49 | 0 | |
1903 | AWPBX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
1904 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | ||||
1905 | AWRY | 0 | 0 | |||||||
1906 | AWS | 200 | 7 1/2 | 0 | ||||||
1907 | AWSHX | 0 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 23.11 | 0 | |
1908 | AWSY | 3000 | 4.7500 | 4.6250 | 4.7500 | 4.6250 | 4.6250 | 5.0000 | 8900 | |
1909 | AWT | 1000 | 7 | 6 7/8 | 7 3/8 | 0 | ||||
1910 | AWTCG | 5 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 87 1/2 | 5 | |
1911 | AX | 3000 | 11 5/8 | 11 1/8 | 11 1/2 | 0 | ||||
1912 | AXAS | 3000 | 6 7/8 | 6 3/4 | 7 1/4 | 0 | ||||
1913 | AXC | 300 | 4 1/16 | 4 | 4 1/16 | 3 31/32 | 52900 | |||
1914 | AXD | 200 | 53 | 0 | ||||||
1915 | AXD.A | 0 | 0 | |||||||
1916 | AXE | 100 | 18 3/4 | 17 1/2 | 18 | 0 | ||||
1917 | AXE.A | 0 | 0 | |||||||
1918 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
1919 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
1920 | AXLE | 1100 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 18000 | |
1921 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | ||||
1922 | AXLEW | 800 | 2 1/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 18400 | |
1923 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | ||||
1924 | AXN | 0 | 0 | |||||||
1925 | AXO | 5100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 5100 | |||
1926 | AXP | 100 | 42 3/8 | 42 5/8 | 42 3/4 | 42 3/8 | 42 1/2 | 43 | 10000 | |
1927 | AXPC | 0 | 0 | |||||||
1928 | AXPO | 0 | 0 | |||||||
1929 | AXPR | 0 | 0 | |||||||
1930 | AXR | 300 | 5 1/2 | 4 7/8 | 5 3/4 | 0 | ||||
1931 | AXSS | 3000 | 3.7500 | 3.6875 | 3.7500 | 0 | ||||
1932 | AXT | 1800 | 10 1/2 | 10 7/8 | 11 1/4 | 0 | ||||
1933 | AXXI | 300 | 0.3750 | 0.2500 | 1.0000 | 0 | ||||
1934 | AXpC | 100 | 25 3/4 | 0 | ||||||
1935 | AXw | 0 | 0 | |||||||
1936 | AYD | 400 | 15 | 15 | 15 1/2 | 0 | ||||
1937 | AYN | 100 | 61 1/4 | 0 | ||||||
1938 | AYP | 200 | 29 1/8 | 29 1/4 | 29 1/4 | 29 1/8 | 29 | 29 1/4 | 1200 | |
1939 | AZ | 600 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
1940 | AZ.W | 0 | 0 | |||||||
1941 | AZ/WS | 400 | 3/4 | 0 | ||||||
1942 | AZA | 300 | 26 1/8 | 25 3/4 | 26 1/8 | 25 3/4 | 25 7/8 | 26 1/4 | 800 | |
1943 | AZBK | 0 | 0 | |||||||
1944 | AZBKO | 0 | 0 | |||||||
1945 | AZBKP | 500 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 500 | |||
1946 | AZC | 100 | 13/16 | 3/4 | 1 1/8 | 0 | ||||
1947 | AZCE | 2600 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 2600 | |
1948 | AZD | 600 | 28 1/4 | 28 1/8 | 28 3/8 | 28 1/8 | 2600 | |||
1949 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
1950 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
1951 | AZEA | 0 | 0 | |||||||
1952 | AZIC | 200 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 28500 | |
1953 | AZL | 5000 | 4 15/16 | 0 | ||||||
1954 | AZLC | 100 | 51.0000 | 51.0000 | 60.0000 | 0 | ||||
1955 | AZO | 100 | 25 5/8 | 26 | 26 | 25 1/2 | 25 1/4 | 25 3/4 | 500 | |
1956 | AZPN | 500 | 40 | 36 3/4 | 40 | 36 1/2 | 39 1/8 | 40 | 74200 | |
1957 | AZR | 500 | 8 | 8 1/4 | 8 1/2 | 0 | ||||
1958 | AZTC | 3200 | 4 9/16 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 14600 | |
1959 | AZTFX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.17 | 0 | |
1960 | B | 300 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 300 | |||
1961 | B.ACE | 0 | 0 | |||||||
1962 | B.AYL | 0 | 0 | |||||||
1963 | B.BBL | 0 | 0 | |||||||
1964 | B.BCM | 0 | 0 | |||||||
1965 | B.BEC | 0 | 0 | |||||||
1966 | B.BEL | 0 | 0 | |||||||
1967 | B.CBR | 0 | 0 | |||||||
1968 | B.DEF | 0 | 0 | |||||||
1969 | B.GBL | 0 | 0 | |||||||
1970 | B.GDB | 0 | 0 | |||||||
1971 | B.GLA | 0 | 0 | |||||||
1972 | B.GRP | 0 | 0 | |||||||
1973 | B.IBR | 0 | 0 | |||||||
1974 | B.KBB | 0 | 0 | |||||||
1975 | B.PET | 0 | 0 | |||||||
1976 | B.PTC | 0 | 0 | |||||||
1977 | B.PWF | 0 | 0 | |||||||
1978 | B.SAB | 0 | 0 | |||||||
1979 | B.SGL | 0 | 0 | |||||||
1980 | B.SOL | 0 | 0 | |||||||
1981 | B.TRB | 0 | 0 | |||||||
1982 | BA | 400 | 78 1/2 | 78 5/8 | 80 | 78 1/8 | 78 7/8 | 79 1/8 | 17500 | |
1983 | BAAG | 0 | 0 | |||||||
1984 | BAAGY | 0 | 0 | |||||||
1985 | BAAN | 0 | 0 | |||||||
1986 | BAANF | 1200 | 43 1/8 | 42 3/8 | 43 3/8 | 42 3/8 | 43 | 43 3/8 | 157800 | |
1987 | BAAP | 0 | 0 | |||||||
1988 | BAAPY | 0 | 0 | |||||||
1989 | BAAT | 2500 | 0.2100 | 0.1300 | 0.2100 | 0.1300 | 0.1300 | 0.2200 | 29800 | |
1990 | BAB | 100 | 79 1/2 | 78 7/8 | 79 1/2 | 0 | ||||
1991 | BABC | 200 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
1992 | BABEX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
1993 | BABIX | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 | |
1994 | BABSX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
1995 | BAC | 100 | 60 5/8 | 61 | 61 | 60 5/8 | 60 5/8 | 61 | 900 | |
1996 | BACD | 0 | 0 | |||||||
1997 | BACDA | 0 | 0 | |||||||
1998 | BACH | 2500 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 | 138800 | |
1999 | BACpA | 200 | 48 3/4 | 0 | ||||||
2000 | BACpB | 4900 | 92 1/2 | 0 | ||||||
2001 | BACpF | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
2002 | BACpH | 5600 | 26 1/4 | 26 1/4 | 26 3/8 | 26 1/4 | 19900 | |||
2003 | BACpJ | 1000 | 27 | 27 | 27 | 26 7/8 | 2700 | |||
2004 | BACpK | 200 | 26 | 25 7/8 | 26 | 25 7/8 | 2100 | |||
2005 | BACpL | 400 | 25 7/8 | 26 1/64 | 26 1/64 | 25 7/8 | 17400 | |||
2006 | BACpM | 100 | 25 7/8 | 0 | ||||||
2007 | BACpN | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 400 | |||
2008 | BAE | 200 | 23 3/8 | 21 | 21 5/8 | 0 | ||||
2009 | BAETX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | |
2010 | BAGL | 500 | 4 7/8 | 4 7/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 36300 | |
2011 | BAI | 0 | 0 | |||||||
2012 | BAIB | 2000 | 5 1/4 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 31200 | |
2013 | BAINX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
2014 | BAIPQ | 0 | 0 | |||||||
2015 | BAKE | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 1000 | |
2016 | BAKGX | 0 | 0 | |||||||
2017 | BAKR | 5000 | 0.0200 | 0 | ||||||
2018 | BALB | 5000 | 0.6875 | 0.6250 | 1.0000 | 0 | ||||
2019 | BALJ | 5000 | 0.0001 | 0 | ||||||
2020 | BALL | 200 | 41.5000 | 0 | ||||||
2021 | BALTX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
2022 | BALX | 1100 | 14.6250 | 14.6250 | 14.6250 | 14.6250 | 14.0000 | 15.2500 | 1100 | |
2023 | BAM | 500 | 1 1/8 | 15/16 | 1 3/16 | 0 | ||||
2024 | BAMM | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 51200 | |
2025 | BAN | 500 | 8 9/16 | 5 1/2 | 6 | 0 | ||||
2026 | BANC | 100 | 15 7/8 | 16 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 38000 | |
2027 | BANF | 800 | 19 3/4 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 5900 | |
2028 | BANGM | 0 | 0 | |||||||
2029 | BANGP | 100 | 52.1250 | 0 | ||||||
2030 | BANK | 0 | 1003.86 | 1003.75 | 1004.69 | 1002.03 | 0 | |||
2031 | BANW | 0 | 0 | |||||||
2032 | BAOA | 6000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3437 | 53000 | |
2033 | BAP | 300 | 17 1/8 | 0 | ||||||
2034 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | ||||
2035 | BAR | 100 | 4 1/8 | 6 1/8 | 6 5/8 | 0 | ||||
2036 | BARAX | 0 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0 | |
2037 | BARD | 0 | 0 | |||||||
2038 | BARE | 1000 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/8 | 10 | 10 3/8 | 325500 | |
2039 | BARGX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
2040 | BARIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.01 | 0 | |
2041 | BARK | 0 | 0 | |||||||
2042 | BARR | 500 | 5/8 | 17/32 | 5/8 | 17/32 | 17/32 | 5/8 | 1300 | |
2043 | BARRD | 0 | 0 | |||||||
2044 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | ||||
2045 | BARY | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 3/8 | 14800 | |
2046 | BARYW | 1500 | 1/4 | 1/4 | 3/4 | 0 | ||||
2047 | BARZ | 400 | 15 1/2 | 15 1/2 | 16 3/4 | 15 1/2 | 15 1/2 | 16 3/4 | 1500 | |
2048 | BAS | 200 | 22 1/2 | 22 1/4 | 22 5/8 | 0 | ||||
2049 | BASE | 0 | 0 | |||||||
2050 | BASEA | 2200 | 11 1/8 | 11 1/4 | 11 1/4 | 10 7/8 | 11 1/8 | 11 1/4 | 44000 | |
2051 | BASEB | 100 | 11 3/8 | 11 | 11 3/8 | 0 | ||||
2052 | BASF | 0 | 0 | |||||||
2053 | BASFY | 0 | 47.3750 | 47.5000 | 0 | |||||
2054 | BASL | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
2055 | BASTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
2056 | BAT | 100 | 8 5/8 | 8 3/4 | 9 1/8 | 0 | ||||
2057 | BATH | 3000 | 63.0000 | 0 | ||||||
2058 | BATT | 15000 | 0.0600 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0650 | 83300 | |
2059 | BAX | 100 | 43 1/4 | 43 | 43 1/4 | 42 7/8 | 43 1/8 | 43 5/8 | 50900 | |
2060 | BAXN | 0 | 0 | |||||||
2061 | BAXS | 0 | 0 | |||||||
2062 | BAYU | 0 | 0 | |||||||
2063 | BAYXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.11 | 5.26 | 1615 | |
2064 | BAYZ | 0 | 0 | |||||||
2065 | BAYZY | 0 | 28.2500 | 28.6250 | 0 | |||||
2066 | BBA | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 3/8 | 500 | |
2067 | BBALX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
2068 | BBBBX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
2069 | BBBY | 2000 | 34 11/16 | 35 | 35 1/8 | 33 1/2 | 34 1/2 | 34 3/4 | 975400 | |
2070 | BBC | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 3/8 | 25 7/8 | 1500 | |
2071 | BBCB | 0 | 0 | |||||||
2072 | BBCBY | 0 | 0 | |||||||
2073 | BBD.A | 0 | 0 | |||||||
2074 | BBD.B | 0 | 0 | |||||||
2075 | BBDR | 1000 | 0.1000 | 0 | ||||||
2076 | BBDSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
2077 | BBDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.56 | 4.73 | 596 | |
2078 | BBGIX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
2079 | BBGLX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
2080 | BBGVX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
2081 | BBHF | 2300 | 7 3/4 | 7 1/4 | 8 1/2 | 0 | ||||
2082 | BBI | 800 | 55 3/4 | 56 3/8 | 56 7/8 | 0 | ||||
2083 | BBIC | 0 | 0 | |||||||
2084 | BBIEX | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0 | |
2085 | BBIFX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
2086 | BBIO | 0 | 0 | |||||||
2087 | BBIOY | 100 | 57 3/4 | 57 1/4 | 60 3/4 | 57 1/4 | 57 1/4 | 57 3/4 | 6200 | |
2088 | BBISX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
2089 | BBIpA | 100 | 110 | 0 | ||||||
2090 | BBKS | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 | 1 3/16 | 1000 | |
2091 | BBMIX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
2092 | BBN | 1000 | 33 1/2 | 31 | 31 1/2 | 0 | ||||
2093 | BBNK | 1000 | 94 1/4 | 94 3/4 | 95 | 94 1/4 | 94 1/4 | 95 | 32600 | |
2094 | BBNTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
2095 | BBON | 2500 | 26.0000 | 0 | ||||||
2096 | BBOSX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
2097 | BBOX | 1000 | 15 | 14 7/8 | 15 1/2 | 14 5/8 | 14 7/8 | 15 1/2 | 832400 | |
2098 | BBPAX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | |
2099 | BBPC | 0 | 0 | |||||||
2100 | BBQGX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
2101 | BBR.A | 0 | 0 | |||||||
2102 | BBRC | 400 | 25 1/2 | 24 | 26 | 22 3/4 | 24 1/2 | 25 1/2 | 98100 | |
2103 | BBS | 0 | 318.37 | 0 | ||||||
2104 | BBSEX | 0 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | |
2105 | BBSGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
2106 | BBSI | 1000 | 16 1/8 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 29900 | |
2107 | BBT | 500 | 8 7/8 | 8 7/8 | 9 | 0 | ||||
2108 | BBTK | 100 | 17 1/2 | 17 | 17 1/2 | 16 1/2 | 16 3/4 | 17 1/2 | 73400 | |
2109 | BBUSX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
2110 | BBV | 100 | 32 1/8 | 35 5/8 | 36 3/8 | 0 | ||||
2111 | BBY | 100 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 3/8 | 13 3/4 | 1000 | |
2112 | BBYL | 0 | 0 | |||||||
2113 | BBYR | 0 | 0 | |||||||
2114 | BBYpM | 400 | 29 3/8 | 28 7/8 | 29 1/2 | 28 7/8 | 6500 | |||
2115 | BC | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/8 | 21 3/4 | 200 | |
2116 | BCAM | 1000 | 1 1/32 | 1 1/16 | 1 3/32 | 1 1/32 | 1 1/32 | 1 1/16 | 54900 | |
2117 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | ||||
2118 | BCAMZ | 500 | 3/8 | 3/8 | 1/2 | 0 | ||||
2119 | BCAT | 0 | 0 | |||||||
2120 | BCATF | 0 | 0 | |||||||
2121 | BCB | 0 | 0 | |||||||
2122 | BCBF | 2000 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/4 | 13 3/4 | 5000 | |
2123 | BCBp | 200 | 25 3/4 | 25 3/4 | 25 7/8 | 25 1/2 | 7000 | |||
2124 | BCBpC | 1900 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 3400 | |||
2125 | BCBpD | 700 | 29 1/2 | 0 | ||||||
2126 | BCC | 500 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/8 | 33 5/8 | 34 1/4 | 1000 | |
2127 | BCCpF | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 800 | |||
2128 | BCCpG | 200 | 29 3/4 | 0 | ||||||
2129 | BCDFX | 0 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 25.09 | 0 | |
2130 | BCDO | 1300 | 3.0000 | 0 | ||||||
2131 | BCE | 400 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 1/2 | 35 7/8 | 800 | |
2132 | BCEM | 0 | 0 | |||||||
2133 | BCEMF | 0 | 0 | |||||||
2134 | BCEP | 0 | 0 | |||||||
2135 | BCF | 100 | 9 7/8 | 9 1/4 | 9 3/4 | 0 | ||||
2136 | BCH | 200 | 10 5/8 | 10 | 10 3/8 | 0 | ||||
2137 | BCHM | 1000 | 4.7500 | 3.7500 | 4.5000 | 0 | ||||
2138 | BCHP | 2000 | 9/32 | 5/16 | 5/16 | 7/32 | 7/32 | 9/32 | 52500 | |
2139 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | ||||
2140 | BCHTX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
2141 | BCHX | 0 | 0 | |||||||
2142 | BCHXF | 100 | 38 | 38 1/2 | 38 7/8 | 37 5/8 | 37 7/8 | 38 1/8 | 296100 | |
2143 | BCHYX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
2144 | BCIHP | 0 | 0 | |||||||
2145 | BCINX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
2146 | BCIS | 100 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | ||||
2147 | BCITX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
2148 | BCKB | 500 | 16.7500 | 0 | ||||||
2149 | BCL | 500 | 14 | 13 1/4 | 13 5/8 | 0 | ||||
2150 | BCLTX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
2151 | BCLXX | 0 | 0 | |||||||
2152 | BCMD | 400 | 1 1/32 | 1 1/16 | 1 1/16 | 1 1/32 | 1 1/32 | 1 1/16 | 3100 | |
2153 | BCMFX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
2154 | BCMP | 0 | 0 | |||||||
2155 | BCMPY | 500 | 16 | 16 1/8 | 16 1/4 | 16 | 16 | 16 1/2 | 4100 | |
2156 | BCN | 100 | 24 1/8 | 24 | 24 1/8 | 24 | 23 3/4 | 24 3/8 | 600 | |
2157 | BCNB | 0 | 0 | |||||||
2158 | BCO | 100 | 10 5/8 | 9 1/8 | 9 7/8 | 0 | ||||
2159 | BCOM | 200 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 1700 | |
2160 | BCOMP | 200 | 14.5000 | 13.5000 | 14.7500 | 0 | ||||
2161 | BCOMZ | 2000 | 1.2500 | 0 | ||||||
2162 | BCP | 500 | 8 1/2 | 0 | ||||||
2163 | BCR | 300 | 32 | 32 | 32 3/4 | 0 | ||||
2164 | BCRH | 3000 | 0.2500 | 0.2500 | 0.4687 | 0 | ||||
2165 | BCRI | 0 | 0 | |||||||
2166 | BCRX | 700 | 9 7/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 2300 | |
2167 | BCS | 100 | 46 1/4 | 46 7/8 | 47 1/2 | 0 | ||||
2168 | BCS.A | 0 | 0 | |||||||
2169 | BCS.B | 0 | 0 | |||||||
2170 | BCSTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2171 | BCSV | 100 | 8.5000 | 0 | ||||||
2172 | BCSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.93 | 5.08 | 1349 | |
2173 | BCT | 2000 | 11 1/2 | 0 | ||||||
2174 | BCTI | 400 | 4 | 4 | 4 | 4 | 3 5/8 | 4 | 9400 | |
2175 | BCTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.87 | 2.96 | 4241 | |
2176 | BCU | 100 | 14 1/8 | 14 | 14 1/8 | 14 | 13 7/8 | 14 3/8 | 1100 | |
2177 | BCUM | 0 | 0 | |||||||
2178 | BCV | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 100 | |||
2179 | BCYR | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 300 | |
2180 | BDAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.40 | 5.55 | 29457 | |
2181 | BDCO | 1000 | 13/32 | 3/8 | 13/32 | 3/8 | 11/32 | 13/32 | 42000 | |
2182 | BDF | 500 | 21 1/2 | 21 5/8 | 21 5/8 | 21 1/2 | 800 | |||
2183 | BDG | 1000 | 55 | 52 1/2 | 55 | 52 1/2 | 55 1/8 | 55 7/8 | 2700 | |
2184 | BDG.A | 0 | 0 | |||||||
2185 | BDG/A | 300 | 52 1/2 | 53 5/8 | 54 3/8 | 0 | ||||
2186 | BDGA | 0 | 0 | |||||||
2187 | BDGE | 100 | 44.0000 | 0 | ||||||
2188 | BDGT | 0 | 0 | |||||||
2189 | BDGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.65 | 4.74 | 1989 | |
2190 | BDIS | 500 | 3.5000 | 3.0000 | 4.0000 | 0 | ||||
2191 | BDJI | 1500 | 13 3/4 | 13 1/2 | 14 1/4 | 0 | ||||
2192 | BDK | 500 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/4 | 31 | 31 3/4 | 1900 | |
2193 | BDL | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 2500 | |||
2194 | BDLAX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | |
2195 | BDMI | 1000 | 28 | 26 | 28 | 26 | 27 1/4 | 28 | 37600 | |
2196 | BDMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.75 | 4.86 | 10476 | |
2197 | BDN | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 1000 | |||
2198 | BDNV | 0 | 0 | |||||||
2199 | BDNXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.53 | 2.64 | 627 | |
2200 | BDPC | 5000 | 0.3750 | 0.7500 | 0.7500 | 0.3750 | 0.2500 | 0.6250 | 14300 | |
2201 | BDPCP | 0 | 0 | |||||||
2202 | BDR | 100 | 9 1/2 | 0 | ||||||
2203 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | ||||
2204 | BDSP | 0 | 0 | |||||||
2205 | BDSPY | 0 | 0 | |||||||
2206 | BDT | 1000 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 16 5/8 | 2000 | |
2207 | BDTC | 1000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 1/2 | 2 13/16 | 25400 | |
2208 | BDTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.68 | 2.76 | 2180 | |
2209 | BDVAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
2210 | BDWA | 4000 | 0.0001 | 0 | ||||||
2211 | BDX | 200 | 79 1/4 | 79 5/8 | 80 1/8 | 0 | ||||
2212 | BDY | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 18 3/4 | 19 1/8 | 200 | |
2213 | BDYN | 10000 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 54000 | |
2214 | BE | 2000 | 9/16 | 7/16 | 11/16 | 0 | ||||
2215 | BEA | 0 | 174.66 | 173.85 | 175.36 | 173.42 | 0 | |||
2216 | BEAL | 20000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0200 | 0.1000 | 20000 | |
2217 | BEAM | 300 | 33 1/16 | 33 3/4 | 34 | 32 3/4 | 33 | 33 1/2 | 103700 | |
2218 | BEAN | 500 | 3 3/4 | 3 7/8 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 8800 | |
2219 | BEAR | 500 | 3 1/8 | 3 5/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 5/8 | 1700 | |
2220 | BEAV | 300 | 13 | 13 3/8 | 13 3/8 | 13 | 13 | 13 3/8 | 163000 | |
2221 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | ||||
2222 | BEC | 200 | 34 1/2 | 34 5/8 | 35 | 0 | ||||
2223 | BECC | 0 | 0 | |||||||
2224 | BED | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 400 | |||
2225 | BED.B | 0 | 0 | |||||||
2226 | BEDA | 0 | 0 | |||||||
2227 | BEDAY | 0 | 0 | |||||||
2228 | BEDCX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | |
2229 | BEDIX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 | |
2230 | BEEF | 200 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 200 | |
2231 | BEER | 0 | 0 | |||||||
2232 | BEERF | 1000 | 8 15/16 | 8 31/32 | 8 31/32 | 8 15/16 | 8 3/4 | 9 1/4 | 3200 | |
2233 | BEFXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.65 | 3.57 | 1096 | |
2234 | BEGBX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
2235 | BEGIX | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0 | |
2236 | BEGRX | 0 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | |
2237 | BEHMX | 0 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | |
2238 | BEIAX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
2239 | BEII | 800 | 6 7/8 | 6 7/8 | 7 1/8 | 0 | ||||
2240 | BEK.B | 0 | 0 | |||||||
2241 | BEL | 200 | 67 7/8 | 68 5/8 | 69 | 67 1/2 | 67 3/4 | 68 1/8 | 37700 | |
2242 | BELD | 200 | 16 3/8 | 16 1/4 | 16 13/16 | 15 7/8 | 15 7/8 | 16 3/4 | 36300 | |
2243 | BELF | 2000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 1/2 | 11 7/8 | 29400 | |
2244 | BELL | 4000 | 36 1/8 | 36 1/8 | 36 1/4 | 36 1/8 | 36 1/8 | 36 1/4 | 25900 | |
2245 | BELM | 100 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 17800 | |
2246 | BELR | 0 | 0 | |||||||
2247 | BELT | 0 | 0 | |||||||
2248 | BELTW | 0 | 0 | |||||||
2249 | BELW | 5000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 18200 | |
2250 | BEM | 200 | 111 | 0 | ||||||
2251 | BEMBX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
2252 | BEMEX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | |
2253 | BEN | 100 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/2 | 48 7/8 | 200 | |
2254 | BENC | 0 | 0 | |||||||
2255 | BENDX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | |
2256 | BENF | 25000 | 0.0500 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0550 | 110000 | |
2257 | BENM | 2100 | 0.3000 | 0 | ||||||
2258 | BEONX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | |
2259 | BEOOX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
2260 | BEP | 100 | 8 1/8 | 0 | ||||||
2261 | BEPI | 1000 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 28400 | |
2262 | BEPIW | 1500 | 2 | 2 | 2 1/16 | 1 3/4 | 1 3/4 | 2 | 84200 | |
2263 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
2264 | BEQGX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
2265 | BER | 100 | 27 | 25 3/4 | 26 1/4 | 0 | ||||
2266 | BERI | 0 | 0 | |||||||
2267 | BERIF | 0 | 0 | |||||||
2268 | BERIX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
2269 | BERK | 0 | 0 | |||||||
2270 | BERS | 19000 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
2271 | BERT | 1000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 10400 | |
2272 | BERWX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | |
2273 | BERY | 1000 | 0.0100 | 0 | ||||||
2274 | BESCX | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0 | |
2275 | BESI | 0 | 0 | |||||||
2276 | BESIF | 20000 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 5/8 | 87100 | |
2277 | BESP | 0 | 0 | |||||||
2278 | BEST | 3000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 39500 | |
2279 | BESW | 300 | 7.0000 | 0 | ||||||
2280 | BET | 500 | 2 11/16 | 0 | ||||||
2281 | BETS | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 200 | |
2282 | BETT | 300 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 1400 | |
2283 | BEV | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 3/8 | 1000 | |
2284 | BEVB | 500 | 65.0000 | 0 | ||||||
2285 | BEVN | 0 | 0 | |||||||
2286 | BEVR | 0 | 0 | |||||||
2287 | BEVT | 4000 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 43300 | |
2288 | BEVTL | 0 | 9 3/4 | 12 3/4 | 0 | |||||
2289 | BEVTP | 1500 | 8 1/4 | 8 1/4 | 8 1/4 | 7 1/4 | 7 1/4 | 8 1/4 | 63900 | |
2290 | BEVTZ | 1300 | 2 1/2 | 2 1/2 | 2 1/2 | 1 1/2 | 1 1/2 | 2 1/2 | 22200 | |
2291 | BEVp | 100 | 52 7/8 | 0 | ||||||
2292 | BEX | 0 | 0 | |||||||
2293 | BEX+ | 0 | 0 | |||||||
2294 | BEXY | 100 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 6.0000 | 8.0000 | 100 | |
2295 | BEXp | 1400 | 26 7/8 | 0 | ||||||
2296 | BEZ | 200 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 18 7/8 | 19 1/2 | 1000 | |
2297 | BF | 0 | 0 | |||||||
2298 | BF.A | 0 | 0 | |||||||
2299 | BF/A | 200 | 38 3/4 | 0 | ||||||
2300 | BF/B | 800 | 36 7/8 | 37 | 37 1/8 | 36 7/8 | 2500 | |||
2301 | BFA | 0 | 0 | |||||||
2302 | BFB | 0 | 0 | |||||||
2303 | BFBAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
2304 | BFBPX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
2305 | BFC | 3300 | 14 1/8 | 14 1/4 | 14 5/8 | 0 | ||||
2306 | BFCF | 1000 | 7.3750 | 7.8750 | 7.8750 | 7.3750 | 7.3750 | 8.7500 | 1500 | |
2307 | BFCI | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 1/2 | 4000 | |
2308 | BFCX | 1000 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 3/4 | 19 1/4 | 2100 | |
2309 | BFD | 3500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 14700 | |||
2310 | BFE | 200 | 32 3/4 | 32 7/8 | 33 | 32 3/4 | 142800 | |||
2311 | BFEAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
2312 | BFELY | 400 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 3/8 | 4 1/2 | 42200 | |
2313 | BFEN | 500 | 4 3/4 | 4 3/4 | 5 5/8 | 0 | ||||
2314 | BFEPX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
2315 | BFGAX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
2316 | BFI | 25000 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 5/8 | 30 | 25400 | |
2317 | BFIFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 | |
2318 | BFIT | 100 | 5 | 4 1/2 | 5 1/8 | 4 1/2 | 4 7/8 | 5 1/8 | 486000 | |
2319 | BFITV | 2500 | 4 13/16 | 4 3/4 | 5 | 0 | ||||
2320 | BFKR | 300 | 19.7500 | 0 | ||||||
2321 | BFLY | 100 | 39.0000 | 0 | ||||||
2322 | BFMCX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
2323 | BFMSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
2324 | BFMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.86 | 5.00 | 520 | |
2325 | BFOH | 200 | 29 1/2 | 29 3/4 | 31 | 0 | ||||
2326 | BFR | 300 | 27 | 29 1/2 | 30 | 0 | ||||
2327 | BFRS | 4400 | 2 9/16 | 2 1/2 | 2 13/16 | 2 3/8 | 2 3/8 | 2 5/8 | 32500 | |
2328 | BFRSG | 10 | 67 1/2 | 65 1/2 | 67 1/2 | 0 | ||||
2329 | BFS | 300 | 15 | 14 7/8 | 15 | 14 3/4 | 7200 | |||
2330 | BFSAX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
2331 | BFSB | 100 | 17 | 17 | 17 | 17 | 17 | 17 3/4 | 2100 | |
2332 | BFSI | 500 | 35 1/4 | 35 1/4 | 36 1/4 | 0 | ||||
2333 | BFSTX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
2334 | BFTI | 2000 | 1.0312 | 1.0937 | 1.1250 | 1.0312 | 1.0312 | 1.0937 | 28600 | |
2335 | BFX | 200 | 2 | 2 | 2 1/8 | 1 3/4 | 4800 | |||
2336 | BFXFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
2337 | BFp | 2300 | 8 1/8 | 0 | ||||||
2338 | BG | 400 | 13 1/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 5/8 | 3700 | |
2339 | BGA | 300 | 20 1/8 | 17 7/8 | 18 7/8 | 0 | ||||
2340 | BGAF | 28 | 245.0016 | 0 | ||||||
2341 | BGAL | 0 | 0 | |||||||
2342 | BGALY | 1000 | 26 | 23 3/8 | 26 1/4 | 23 3/8 | 26 | 26 1/4 | 1194800 | |
2343 | BGAS | 100 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 2600 | |
2344 | BGAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.01 | 5.13 | 5104 | |
2345 | BGAp | 5000 | 12 | 0 | ||||||
2346 | BGB | 0 | 172.94 | 172.62 | 173.71 | 171.70 | 0 | |||
2347 | BGBP | 100 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
2348 | BGC | 100 | 28 1/4 | 28 1/8 | 28 1/4 | 28 | 300 | |||
2349 | BGCB | 1000 | 31.0000 | 0 | ||||||
2350 | BGE | 200 | 28 3/4 | 28 7/8 | 28 7/8 | 28 5/8 | 28 1/2 | 28 7/8 | 11200 | |
2351 | BGEIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
2352 | BGEN | 600 | 64 1/4 | 63 1/4 | 64 1/4 | 62 1/2 | 63 3/4 | 64 1/4 | 591900 | |
2353 | BGEpB | 100 | 70 | 0 | ||||||
2354 | BGEpC | 50 | 56 | 53 1/2 | 56 | 0 | ||||
2355 | BGEpD | 100 | 80 | 79 | 82 | 0 | ||||
2356 | BGEpI | 100 | 100 | 99 1/4 | 102 | 0 | ||||
2357 | BGEpK | 0 | 78 | 110 | 0 | |||||
2358 | BGF | 0 | 14 1/2 | 14 7/8 | 0 | |||||
2359 | BGG | 200 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 41 3/4 | 200 | |
2360 | BGGFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
2361 | BGI | 200 | 10 1/2 | 0 | ||||||
2362 | BGII | 500 | 7 7/16 | 7 1/8 | 8 1/4 | 7 | 7 3/8 | 7 5/8 | 657700 | |
2363 | BGINX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
2364 | BGIX | 600 | 1.5000 | 1.3750 | 1.5000 | 1.3125 | 1.2500 | 1.5625 | 28200 | |
2365 | BGL | 100 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
2366 | BGLD | 0 | 0 | |||||||
2367 | BGLDF | 0 | 0 | |||||||
2368 | BGLN | 600 | 34.5000 | 35.2500 | 35.2500 | 34.5000 | 700 | |||
2369 | BGLS | 700 | 16 3/8 | 17 1/8 | 17 1/8 | 16 1/4 | 16 1/4 | 16 3/4 | 53100 | |
2370 | BGLV | 400 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/4 | 17 | 500 | |
2371 | BGLVW | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 8 | 300 | |
2372 | BGLY | 0 | 0 | |||||||
2373 | BGMD | 0 | 0.0937 | 0.2500 | 0 | |||||
2374 | BGMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.32 | 4.40 | 1279 | |
2375 | BGN | 12800 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 12800 | |||
2376 | BGN.E | 0 | 0 | |||||||
2377 | BGN/E | 900 | 4 1/2 | 4 | 5 | 0 | ||||
2378 | BGN/WS | 100 | 5/8 | 0 | ||||||
2379 | BGNMX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
2380 | BGO | 500 | 2 9/16 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 11/16 | 1100 | |
2381 | BGP | 200 | 19 7/8 | 20 | 20 | 19 7/8 | 19 7/8 | 20 1/4 | 300 | |
2382 | BGPP | 0 | 0 | |||||||
2383 | BGR | 100 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
2384 | BGRH | 1200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 1 1/16 | 1200 | |
2385 | BGRHW | 100 | 0.2500 | 0 | ||||||
2386 | BGRIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
2387 | BGS | 0 | 151.10 | 0 | ||||||
2388 | BGSS | 300 | 35 | 35 | 35 | 35 | 35 | 37 3/4 | 400 | |
2389 | BGSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.33 | 5.47 | 6516 | |
2390 | BGT | 100 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
2391 | BGVXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.65 | 4.74 | 519 | |
2392 | BGX | 0 | 174.38 | 173.60 | 174.88 | 172.28 | 0 | |||
2393 | BH | 7600 | 25 3/4 | 26 1/4 | 26 7/8 | 0 | ||||
2394 | BHA | 1000 | 57/64 | 0 | ||||||
2395 | BHAG | 100 | 13 1/4 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 14 1/4 | 10800 | |
2396 | BHAGB | 0 | 0 | |||||||
2397 | BHAL | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/8 | 300 | |
2398 | BHBA | 700 | 3.7500 | 0 | ||||||
2399 | BHBFX | 0 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | |
2400 | BHBS | 100 | 26.7500 | 26.2500 | 26.7500 | 26.2500 | 200 | |||
2401 | BHC | 2300 | 91 3/4 | 0 | ||||||
2402 | BHCF | 1000 | 17 | 17 1/4 | 17 1/4 | 17 | 16 7/8 | 17 1/4 | 11000 | |
2403 | BHE | 300 | 28 3/8 | 0 | ||||||
2404 | BHFC | 5000 | 0.0700 | 0.0600 | 0.0800 | 0 | ||||
2405 | BHFFY | 0 | 0 | |||||||
2406 | BHI | 1400 | 23 1/8 | 23 1/8 | 23 1/2 | 0 | ||||
2407 | BHIK | 0 | 0 | |||||||
2408 | BHIKF | 100 | 15 3/4 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 | 10800 | |
2409 | BHIV | 0 | 0 | |||||||
2410 | BHIX | 400 | 16 1/4 | 16 | 16 1/4 | 16 | 16 | 16 1/2 | 8200 | |
2411 | BHKMF | 0 | 0 | |||||||
2412 | BHM | 2000 | 1 | 0 | ||||||
2413 | BHO | 400 | 2 1/2 | 0 | ||||||
2414 | BHON | 0 | 0 | |||||||
2415 | BHOW | 3700 | 6.3125 | 0 | ||||||
2416 | BHP | 100 | 55 1/4 | 54 5/8 | 55 1/4 | 0 | ||||
2417 | BHPN | 0 | 0 | |||||||
2418 | BHQU | 200 | 3.0000 | 3.0000 | 3.5000 | 0 | ||||
2419 | BHRB | 300 | 298.0000 | 0 | ||||||
2420 | BHTCV | 0 | 0 | |||||||
2421 | BHW | 200 | 27 3/8 | 27 | 27 3/8 | 0 | ||||
2422 | BHWK | 200 | 5 | 5 | 5 | 4 1/2 | 4 1/2 | 5 | 31300 | |
2423 | BHWKW | 1500 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 3/8 | 5500 | |
2424 | BHWKZ | 7000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/32 | 3/32 | 14000 | |
2425 | BHY | 300 | 2 5/8 | 0 | ||||||
2426 | BHYW | 0 | 0 | |||||||
2427 | BHYWF | 0 | 0 | |||||||
2428 | BHYWY | 0 | 0 | |||||||
2429 | BI | 200 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/8 | 20 5/8 | 200 | |
2430 | BIAC | 400 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 30600 | |
2431 | BIBAX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
2432 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
2433 | BICO | 5000 | 3 1/4 | 3 3/8 | 3 19/32 | 3 1/4 | 3 1/4 | 3 5/16 | 372100 | |
2434 | BICR | 2000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.0000 | 8.7500 | 4000 | |
2435 | BICXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.45 | 5.62 | 7968 | |
2436 | BID | 200 | 13 | 13 1/4 | 13 5/8 | 0 | ||||
2437 | BIDS | 100 | 46.5000 | 0 | ||||||
2438 | BIET | 1000 | 4.1875 | 3.6250 | 4.5000 | 0 | ||||
2439 | BIGA | 1300 | 0.0100 | 0 | ||||||
2440 | BIGAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
2441 | BIGB | 500 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 18300 | |
2442 | BIGBG | 50 | 100 1/4 | 99 | 102 | 0 | ||||
2443 | BIGE | 2000 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 5300 | |
2444 | BIGM | 1900 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1562 | 0.3437 | 5700 | |
2445 | BIGO | 200 | 15 | 15 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 25700 | |
2446 | BIGRX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | |
2447 | BII | 100 | 19 | 15 1/2 | 16 1/2 | 0 | ||||
2448 | BIKE | 100 | 14 7/8 | 14 3/4 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 7500 | |
2449 | BIKR | 1500 | 2.0000 | 2.1250 | 2.7500 | 0 | ||||
2450 | BILT | 0 | 0 | |||||||
2451 | BIME | 2500 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 79400 | |
2452 | BIN | 100 | 22 1/2 | 0 | ||||||
2453 | BINC | 1000 | 11 1/4 | 11 1/2 | 11 3/4 | 10 1/2 | 10 3/4 | 11 3/4 | 15600 | |
2454 | BINDG | 4 | 108 | 108 | 108 | 108 | 108 | 110 1/4 | 4 | |
2455 | BING | 100 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
2456 | BINXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.52 | 2.61 | 687 | |
2457 | BIO | 0 | 0 | |||||||
2458 | BIO.A | 0 | 0 | |||||||
2459 | BIO/A | 500 | 38 5/8 | 0 | ||||||
2460 | BIO/B | 100 | 25 | 0 | ||||||
2461 | BIOA | 0 | 0 | |||||||
2462 | BIOB | 0 | 0 | |||||||
2463 | BIOC | 250 | 8 | 8 | 8 1/2 | 0 | ||||
2464 | BIOCD | 700 | 7 3/8 | 7 1/2 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 15900 | |
2465 | BIOI | 100 | 5 5/16 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 7/16 | 41900 | |
2466 | BIOM | 0 | 0 | |||||||
2467 | BIOMF | 1000 | 3 15/16 | 3 11/16 | 3 15/16 | 3 11/16 | 3 7/8 | 4 | 105100 | |
2468 | BIOP | 4300 | 0.5000 | 0.4600 | 0.5500 | 0.4400 | 0.4800 | 0.5200 | 337000 | |
2469 | BIOS | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 155100 | |
2470 | BIOT | 3000 | 11/16 | 3/4 | 3/4 | 9/16 | 5/8 | 3/4 | 10000 | |
2471 | BIOX | 1000 | 16 1/2 | 17 1/2 | 17 1/2 | 16 | 16 1/2 | 17 | 80400 | |
2472 | BIPFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
2473 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
2474 | BIPL | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 14600 | |
2475 | BIR | 100 | 15 7/8 | 15 7/8 | 16 | 15 7/8 | 15 7/8 | 16 1/4 | 700 | |
2476 | BIRC | 0 | 0 | |||||||
2477 | BIRD | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 5/8 | 300 | |
2478 | BIRDP | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 | 18 1/2 | 200 | |
2479 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | ||||
2480 | BIRM | 500 | 10 | 10 | 11 | 0 | ||||
2481 | BIRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.50 | 5.67 | 7810 | |
2482 | BIS | 1000 | 1 3/8 | 0 | ||||||
2483 | BISA | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 4000 | |
2484 | BISAW | 300 | 1/16 | 1/16 | 1/8 | 0 | ||||
2485 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | ||||
2486 | BISH | 0 | 0 | |||||||
2487 | BISL | 0 | 0 | |||||||
2488 | BISLU | 200 | 1.7500 | 0 | ||||||
2489 | BISN | 15000 | 0.0350 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0375 | 19000 | |
2490 | BISXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.23 | 5.37 | 3212 | |
2491 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
2492 | BIT/WS | 0 | 1/32 | 1/8 | 0 | |||||
2493 | BITI | 2000 | 1/2 | 1/2 | 3/4 | 0 | ||||
2494 | BITIC | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 2000 | |
2495 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | ||||
2496 | BITWC | 0 | 1/32 | 1/16 | 0 | |||||
2497 | BIUSX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.86 | 0 | |
2498 | BIX | 0 | 325.73 | 323.13 | 325.75 | 322.04 | 0 | |||
2499 | BJBGX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
2500 | BJBIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
2501 | BJC.W | 0 | 0 | |||||||
2502 | BJC/WS | 1500 | 2 | 0 | ||||||
2503 | BJCT | 3000 | 1 13/16 | 1 31/32 | 1 31/32 | 1 13/16 | 1 13/16 | 1 15/16 | 12100 | |
2504 | BJEC | 2500 | 1.5000 | 1.2500 | 2.0000 | 0 | ||||
2505 | BJIC | 0 | 0 | |||||||
2506 | BJICA | 1000 | 13 3/4 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 15400 | |
2507 | BJICB | 200 | 15.5000 | 0 | ||||||
2508 | BJP/WS | 3000 | 2 7/8 | 0 | ||||||
2509 | BJS/WS | 2000 | 5 1/2 | 0 | ||||||
2510 | BJSPY | 0 | 0 | |||||||
2511 | BJYAY | 0 | 0 | |||||||
2512 | BK | 100 | 48 | 47 3/8 | 48 | 47 3/8 | 47 5/8 | 48 1/4 | 600 | |
2513 | BKA | 0 | 326.10 | 323.69 | 326.20 | 322.91 | 0 | |||
2514 | BKB | 200 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 43 3/4 | 44 1/4 | 200 | |
2515 | BKBpA | 1000 | 46 1/4 | 0 | ||||||
2516 | BKBpB | 800 | 46 | 46 | 46 | 46 | 800 | |||
2517 | BKBpC | 700 | 82 1/2 | 0 | ||||||
2518 | BKBpE | 100 | 25 5/8 | 26 1/4 | 26 5/8 | 0 | ||||
2519 | BKBpF | 1000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1000 | |||
2520 | BKC | 100 | 27 | 0 | ||||||
2521 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
2522 | BKCO | 1200 | 16 7/8 | 16 5/8 | 16 7/8 | 16 5/8 | 16 5/8 | 17 | 9600 | |
2523 | BKCS | 1000 | 2 1/2 | 2 1/4 | 3 1/4 | 2 1/4 | 2 1/2 | 3 1/2 | 2100 | |
2524 | BKCT | 200 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 19 | 1300 | |
2525 | BKE | 100 | 3 1/2 | 0 | ||||||
2526 | BKEAF | 0 | 0 | |||||||
2527 | BKEAY | 0 | 3.8750 | 4.0000 | 0 | |||||
2528 | BKEL | 0 | 0 | |||||||
2529 | BKER | 0 | 0 | |||||||
2530 | BKERF | 0 | 0 | |||||||
2531 | BKERY | 0 | 0 | |||||||
2532 | BKF | 300 | 17 5/16 | 17 | 17 3/8 | 17 | 22900 | |||
2533 | BKFL | 0 | 0 | |||||||
2534 | BKFS | 0 | 0 | |||||||
2535 | BKG | 400 | 33 3/16 | 0 | ||||||
2536 | BKGH | 600 | 6.7500 | 0 | ||||||
2537 | BKH | 200 | 25 3/8 | 24 7/8 | 25 1/2 | 0 | ||||
2538 | BKHB | 1000 | 12.0000 | 0 | ||||||
2539 | BKI | 100 | 22 5/8 | 22 3/8 | 22 5/8 | 22 3/8 | 22 1/2 | 23 | 600 | |
2540 | BKIO | 0 | 0 | |||||||
2541 | BKIS | 0 | 0 | |||||||
2542 | BKISY | 0 | 0 | |||||||
2543 | BKL | 0 | 13.05 | 12.62 | 13.09 | 12.47 | 0 | |||
2544 | BKLE | 100 | 18 | 18 | 18 1/4 | 18 | 18 | 18 3/4 | 2400 | |
2545 | BKLN | 5000 | 0.1875 | 0.1562 | 0.7500 | 0 | ||||
2546 | BKLY | 200 | 50 1/2 | 50 1/4 | 50 1/2 | 49 1/2 | 49 3/4 | 50 1/2 | 135100 | |
2547 | BKLYZ | 1000 | 25 1/4 | 25 3/8 | 25 3/8 | 25 | 25 | 25 3/8 | 54800 | |
2548 | BKN | 1000 | 12 5/8 | 12 1/4 | 12 5/8 | 0 | ||||
2549 | BKNG | 100 | 34 | 34 | 34 | 34 | 34 | 34 3/4 | 100 | |
2550 | BKNR | 200 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
2551 | BKNYP | 0 | 0 | |||||||
2552 | BKNYW | 900 | 35.5000 | 34.1250 | 35.7500 | 33.8750 | 34.6250 | 36.0000 | 50400 | |
2553 | BKO | 0 | 378.51 | 0 | ||||||
2554 | BKR | 700 | 4 7/8 | 4 3/4 | 5 1/16 | 0 | ||||
2555 | BKRM | 0 | 0 | |||||||
2556 | BKS | 400 | 26 1/2 | 25 1/2 | 26 5/8 | 25 1/2 | 26 1/4 | 26 3/4 | 4800 | |
2557 | BKSB | 200 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.0000 | 5.7500 | 200 | |
2558 | BKSC | 200 | 14 | 14 | 15 1/2 | 0 | ||||
2559 | BKSL | 600 | 12.3750 | 0 | ||||||
2560 | BKSM | 200 | 0.7500 | 0 | ||||||
2561 | BKSO | 2000 | 29 1/4 | 0 | ||||||
2562 | BKST | 5000 | 7 1/8 | 7 1/16 | 7 1/8 | 7 | 7 | 7 1/8 | 52800 | |
2563 | BKT | 800 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
2564 | BKTI | 400 | 17.0000 | 0 | ||||||
2565 | BKU | 0 | 0 | |||||||
2566 | BKUA | 0 | 0 | |||||||
2567 | BKUN | 0 | 0 | |||||||
2568 | BKUNA | 1100 | 6 3/4 | 6 3/4 | 7 3/4 | 0 | ||||
2569 | BKUNO | 1000 | 9 1/2 | 9 1/2 | 10 1/4 | 0 | ||||
2570 | BKUNP | 1000 | 9 1/2 | 9 1/2 | 10 1/2 | 0 | ||||
2571 | BKUT | 50 | 102.0000 | 0 | ||||||
2572 | BKUpA | 500 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 500 | |||
2573 | BKUpB | 600 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 700 | |||
2574 | BKVA | 100 | 21.5000 | 0 | ||||||
2575 | BKVL | 0 | 0 | |||||||
2576 | BKWE | 0 | 0 | |||||||
2577 | BKX | 0 | 387.26 | 384.11 | 387.28 | 382.89 | 0 | |||
2578 | BKY | 0 | 12.48 | 0 | ||||||
2579 | BKpB | 200 | 26 1/2 | 0 | ||||||
2580 | BL | 200 | 33 3/8 | 34 1/8 | 34 5/8 | 0 | ||||
2581 | BL.A | 0 | 0 | |||||||
2582 | BLAEX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
2583 | BLAGX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
2584 | BLAI | 5000 | 1.5000 | 1.5620 | 1.5625 | 1.4375 | 1.4375 | 1.5625 | 34800 | |
2585 | BLBN | 800 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
2586 | BLC | 300 | 36 1/8 | 32 1/4 | 32 5/8 | 0 | ||||
2587 | BLCA | 300 | 18.0000 | 0 | ||||||
2588 | BLCF | 800 | 0.2812 | 0.2812 | 0.4687 | 0 | ||||
2589 | BLCO | 18200 | 1.9062 | 0 | ||||||
2590 | BLCR | 3200 | 0.2500 | 0.2600 | 0.3750 | 0 | ||||
2591 | BLCY | 0 | 0 | |||||||
2592 | BLD | 600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 7/16 | 4 7/8 | 600 | |
2593 | BLDC | 300 | 22.6250 | 22.6250 | 22.6250 | 22.6250 | 22.6250 | 24.2500 | 300 | |
2594 | BLDG | 500 | 28 1/2 | 27 3/8 | 28 5/8 | 27 1/8 | 27 7/8 | 28 3/8 | 105600 | |
2595 | BLDP | 0 | 0 | |||||||
2596 | BLDPF | 1000 | 12 53/64 | 12 3/4 | 12 7/8 | 12 3/4 | 12 1/2 | 13 | 6800 | |
2597 | BLE | 200 | 1 1/8 | 1 1/4 | 1 5/8 | 0 | ||||
2598 | BLEK | 1000 | 0.6016 | 0 | ||||||
2599 | BLFIX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | |
2600 | BLGIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.70 | 0 | |
2601 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | ||||
2602 | BLH | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
2603 | BLIS | 200 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
2604 | BLK | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 1000 | |
2605 | BLKV | 0 | 0 | |||||||
2606 | BLKVO | 0 | 0 | |||||||
2607 | BLKVP | 100 | 54.5000 | 0 | ||||||
2608 | BLL | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 26 1/4 | 200 | |
2609 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | ||||
2610 | BLLX | 1000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
2611 | BLLXW | 0 | 0 | |||||||
2612 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
2613 | BLMPE | 1525100 | 0.0103 | 0.0312 | 0.0937 | 0 | ||||
2614 | BLMT | 100 | 25 1/2 | 25 1/4 | 26 3/4 | 0 | ||||
2615 | BLN | 300 | 14 5/8 | 14 3/4 | 15 1/4 | 0 | ||||
2616 | BLNT | 0 | 0 | |||||||
2617 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | ||||
2618 | BLOCA | 400 | 35 3/4 | 35 | 35 3/4 | 33 3/4 | 34 1/4 | 35 3/4 | 5300 | |
2619 | BLP | 500 | 33 | 36 5/8 | 37 1/4 | 0 | ||||
2620 | BLPMX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
2621 | BLPPE | 800 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.7500 | 800 | |
2622 | BLRGZ | 200 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.7500 | 200 | |
2623 | BLS | 100 | 40 5/8 | 42 1/8 | 42 1/4 | 40 1/2 | 40 1/4 | 40 3/4 | 5300 | |
2624 | BLSB | 0 | 0 | |||||||
2625 | BLSC | 800 | 4 1/8 | 3 3/4 | 4 3/8 | 0 | ||||
2626 | BLSI | 100 | 3/4 | 13/16 | 13/16 | 11/16 | 23/32 | 27/32 | 66200 | |
2627 | BLSN | 0 | 0 | |||||||
2628 | BLST | 0 | 0 | |||||||
2629 | BLSTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
2630 | BLSY | 2700 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
2631 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
2632 | BLT | 0 | 0 | |||||||
2633 | BLT.A | 0 | 0 | |||||||
2634 | BLT/A | 100 | 26 | 26 | 26 | 26 | 19500 | |||
2635 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
2636 | BLT/B | 150 | 29 | 0 | ||||||
2637 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
2638 | BLTA | 0 | 0 | |||||||
2639 | BLTB | 0 | 0 | |||||||
2640 | BLTI | 500 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 7100 | |
2641 | BLU | 300 | 7 7/8 | 7 7/8 | 8 | 7 7/8 | 7 5/8 | 8 1/8 | 18500 | |
2642 | BLUD | 200 | 11 3/8 | 11 3/8 | 12 | 11 3/8 | 11 3/8 | 12 | 16600 | |
2643 | BLUE | 0 | 0 | |||||||
2644 | BLUEX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | |
2645 | BLX | 100 | 45 3/4 | 47 5/8 | 48 1/4 | 0 | ||||
2646 | BLY | 300 | 13 | 12 7/8 | 13 | 12 7/8 | 12 3/4 | 13 1/4 | 1300 | |
2647 | BLYH | 600 | 2 9/16 | 2 5/8 | 2 3/4 | 2 1/2 | 2 7/16 | 2 3/4 | 52900 | |
2648 | BLYVY | 2000 | 2 1/4 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/4 | 2 5/16 | 200900 | |
2649 | BLYpP | 300 | 13 5/8 | 0 | ||||||
2650 | BMC | 300 | 20 1/2 | 21 5/8 | 22 1/8 | 0 | ||||
2651 | BMCC | 200 | 11 1/2 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 5700 | |
2652 | BMCCP | 400 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 24 1/2 | 600 | |
2653 | BMCGX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.58 | 0 | |
2654 | BMCS | 2000 | 44 1/4 | 43 | 44 1/2 | 42 3/4 | 44 | 44 1/4 | 1026900 | |
2655 | BMCW | 100 | 14 1/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 11000 | |
2656 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
2657 | BMET | 3500 | 20 1/4 | 19 5/8 | 20 1/4 | 19 5/8 | 20 1/8 | 20 1/4 | 950300 | |
2658 | BMG | 600 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/8 | 10 1/4 | 10 5/8 | 75700 | |
2659 | BMGFX | 0 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 0 | |
2660 | BMGOB | 0 | 0 | |||||||
2661 | BMGp | 100 | 55 1/4 | 55 7/8 | 57 | 0 | ||||
2662 | BMI | 200 | 26 3/8 | 0 | ||||||
2663 | BMIXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.30 | 5.41 | 1314 | |
2664 | BMJF | 800 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 2700 | |
2665 | BMLC | 0 | 0 | |||||||
2666 | BMLS | 100 | 2 7/8 | 2 1/2 | 3 1/8 | 0 | ||||
2667 | BMMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.73 | 4.85 | 360 | |
2668 | BMN | 1400 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | ||||
2669 | BMO | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 23 7/8 | 400 | |
2670 | BMP | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/8 | 16 1/2 | 100 | |
2671 | BMPE | 4000 | 11 1/4 | 11 | 11 5/8 | 10 3/4 | 11 1/4 | 11 5/8 | 35200 | |
2672 | BMPI | 10000 | 0.4375 | 0.3437 | 0.4200 | 0 | ||||
2673 | BMRA | 200 | 2 1/4 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 14900 | |
2674 | BMRB | 100 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 14.7500 | 15.5000 | 600 | |
2675 | BMRC | 200 | 15.5000 | 0 | ||||||
2676 | BMRK | 10000 | 0.2000 | 0.1875 | 0.2812 | 0 | ||||
2677 | BMRQ | 600 | 6 3/4 | 7 | 7 | 6 1/2 | 6 1/2 | 6 7/8 | 40400 | |
2678 | BMS | 100 | 26 7/8 | 27 | 27 | 26 7/8 | 27 7/8 | 28 3/4 | 500 | |
2679 | BMSS | 10000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
2680 | BMT | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
2681 | BMTC | 900 | 26 | 26 | 27 | 0 | ||||
2682 | BMTN | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 15200 | |
2683 | BMUR | 0 | 0 | |||||||
2684 | BMVXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.90 | 4.99 | 1788 | |
2685 | BMY | 1000 | 84 1/8 | 84 5/8 | 84 5/8 | 83 5/8 | 83 3/4 | 84 3/8 | 8600 | |
2686 | BMYA | 0 | 0 | |||||||
2687 | BMYp | 400 | 359 1/2 | 300 | 400 | 0 | ||||
2688 | BN | 0 | 0 | |||||||
2689 | BNA | 500 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 4800 | |
2690 | BNB | 0 | 324.94 | 322.57 | 325.20 | 321.42 | 0 | |||
2691 | BNBC | 1000 | 10 | 9 3/4 | 10 3/4 | 0 | ||||
2692 | BNBCN | 0 | 0 | |||||||
2693 | BNBCP | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 19 1/2 | 100 | |
2694 | BNBGA | 4000 | 1 3/4 | 1 5/8 | 1 3/4 | 0 | ||||
2695 | BNCC | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 200 | |
2696 | BNCO | 0 | 0 | |||||||
2697 | BNCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.04 | 3.07 | 1986 | |
2698 | BND | 100 | 23 3/4 | 0 | ||||||
2699 | BNDC | 0 | 0 | |||||||
2700 | BNDCY | 0 | 0 | |||||||
2701 | BNE | 1100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 18 1/8 | 2100 | |
2702 | BNEIX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.66 | 0 | |
2703 | BNET | 6100 | 41 1/2 | 40 5/8 | 42 | 40 1/4 | 41 3/8 | 41 1/2 | 4565100 | |
2704 | BNG | 100 | 21 3/4 | 23 1/4 | 23 3/4 | 0 | ||||
2705 | BNGO | 5000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 8200 | |
2706 | BNGOW | 2500 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 16000 | |
2707 | BNGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.28 | 5.41 | 10233 | |
2708 | BNHB | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 7000 | |
2709 | BNHC | 1000 | 39 | 38 3/4 | 39 3/8 | 38 3/4 | 39 | 39 3/8 | 46700 | |
2710 | BNHG | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4000 | |||
2711 | BNHN | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/4 | 1000 | |
2712 | BNHNA | 100 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 8 7/8 | 3700 | |
2713 | BNHXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.36 | 5.51 | 6557 | |
2714 | BNI | 100 | 76 3/8 | 76 3/8 | 76 3/8 | 76 3/8 | 76 | 76 3/8 | 100 | |
2715 | BNIGX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.24 | 0 | |
2716 | BNIpA | 100 | 78 3/4 | 0 | ||||||
2717 | BNKA | 1000 | 8.6250 | 8.6250 | 10.0000 | 0 | ||||
2718 | BNKF | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 1/4 | 100 | |
2719 | BNL | 100 | 48 | 48 | 48 | 48 | 48 3/8 | 49 1/8 | 100 | |
2720 | BNLA | 300 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
2721 | BNLpA | 700 | 65 3/4 | 0 | ||||||
2722 | BNLpB | 4100 | 65 3/4 | 0 | ||||||
2723 | BNLpC | 100 | 419 | 432 | 442 | 0 | ||||
2724 | BNLpV | 1000 | 37 | 0 | ||||||
2725 | BNN | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 500 | |
2726 | BNND | 2500 | 0.7500 | 0.5000 | 1.0000 | 0 | ||||
2727 | BNNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 | |
2728 | BNP | 1500 | 12 1/4 | 12 1/2 | 13 | 0 | ||||
2729 | BNPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.10 | 5.23 | 3856 | |
2730 | BNR/U | 0 | 5 | 7 | 0 | |||||
2731 | BNR/WS | 0 | 1/16 | 1/4 | 0 | |||||
2732 | BNRGF | 0 | 0 | |||||||
2733 | BNRY | 800 | 10 3/4 | 10 1/4 | 11 1/4 | 0 | ||||
2734 | BNS | 1500 | 9 7/8 | 0 | ||||||
2735 | BNSO | 0 | 0 | |||||||
2736 | BNSOF | 1000 | 2 9/16 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 9/16 | 7800 | |
2737 | BNST | 0 | 0 | |||||||
2738 | BNSTY | 0 | 0 | |||||||
2739 | BNSWF | 15000 | 23/64 | 11/32 | 23/64 | 11/32 | 5/16 | 3/8 | 22500 | |
2740 | BNT | 0 | 2 1/16 | 2 1/4 | 0 | |||||
2741 | BNTA | 200 | 42 1/2 | 43 | 43 | 42 1/2 | 42 1/2 | 43 | 16700 | |
2742 | BNTI | 2000 | 0.2800 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2800 | 72500 | |
2743 | BNTIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
2744 | BNTN | 500 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 115100 | |
2745 | BNTNG | 5 | 130 | 120 | 129 | 0 | ||||
2746 | BNTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.94 | 2.84 | 906 | |
2747 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
2748 | BNUEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
2749 | BNYN | 500 | 9 1/8 | 8 1/4 | 9 1/4 | 8 1/4 | 9 | 9 1/8 | 194100 | |
2750 | BNYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.48 | 2.62 | 842 | |
2751 | BOA | 900 | 28 1/8 | 27 1/2 | 28 1/4 | 0 | ||||
2752 | BOAT | 200 | 40 3/8 | 40 3/8 | 40 1/2 | 40 1/8 | 40 1/8 | 40 3/8 | 263400 | |
2753 | BOBE | 500 | 16 3/4 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 3/4 | 65800 | |
2754 | BOBJ | 0 | 0 | |||||||
2755 | BOBJY | 1500 | 43 1/8 | 43 1/2 | 43 1/2 | 42 3/8 | 42 3/4 | 43 1/2 | 225700 | |
2756 | BOC | 1200 | 2 1/4 | 0 | ||||||
2757 | BOCB | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 54500 | |
2758 | BOCI | 200 | 18 1/4 | 18 1/2 | 19 | 17 3/4 | 17 3/4 | 18 1/4 | 196200 | |
2759 | BOCR | 2500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.5000 | 2.7500 | 4000 | |
2760 | BODY | 1000 | 3/16 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 22000 | |
2761 | BOGD | 1500 | 0.0200 | 0 | ||||||
2762 | BOGMF | 0 | 0 | |||||||
2763 | BOGN | 0 | 0 | |||||||
2764 | BOGU | 900 | 0.0250 | 0 | ||||||
2765 | BOH | 200 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 1/2 | 35 | 200 | |
2766 | BOKF | 100 | 20 1/8 | 20 1/8 | 21 1/8 | 20 1/8 | 20 1/8 | 22 | 500 | |
2767 | BOKT | 0 | 0 | |||||||
2768 | BOL | 100 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 7/8 | 40 1/4 | 100 | |
2769 | BOLL | 0 | 0 | |||||||
2770 | BOLLE | 0 | 0 | |||||||
2771 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | ||||
2772 | BOLT | 1000 | 1.5000 | 1.4062 | 1.6250 | 0 | ||||
2773 | BOM | 300 | 2 5/8 | 2 7/16 | 2 7/8 | 0 | ||||
2774 | BOMC | 0 | 0 | |||||||
2775 | BOMS | 300 | 23 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 4300 | |
2776 | BOMp | 300 | 41 7/8 | 0 | ||||||
2777 | BONE | 0 | 0 | |||||||
2778 | BONEO | 1000 | 64 1/4 | 63 3/16 | 64 1/4 | 63 3/16 | 63 3/4 | 64 3/8 | 66700 | |
2779 | BONL | 3200 | 0.7500 | 0.6250 | 1.1250 | 0 | ||||
2780 | BONT | 2500 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 18800 | |
2781 | BONZ | 600 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 5100 | |
2782 | BOOK | 1000 | 1 13/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 43100 | |
2783 | BOOKW | 1300 | 15/32 | 15/32 | 15/32 | 15/32 | 3/8 | 15/32 | 1300 | |
2784 | BOOL | 1000 | 20 1/8 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 25300 | |
2785 | BOOM | 1000 | 3 1/4 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 12900 | |
2786 | BOON | 500 | 2.3750 | 2.3750 | 2.7500 | 0 | ||||
2787 | BOOO | 0 | 0 | |||||||
2788 | BOOOY | 0 | 0 | |||||||
2789 | BOOT | 2000 | 10 1/8 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/2 | 8500 | |
2790 | BOP | 100 | 42 | 46 3/8 | 46 7/8 | 0 | ||||
2791 | BOR | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 500 | |
2792 | BORA | 0 | 0 | |||||||
2793 | BORAY | 2500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 19 7/8 | 5000 | |
2794 | BORL | 34000 | 15 1/2 | 16 3/8 | 16 1/2 | 15 1/2 | 15 1/2 | 15 5/8 | 607500 | |
2795 | BORR | 500 | 3 5/8 | 3 3/8 | 3 5/8 | 0 | ||||
2796 | BOS | 100 | 22 3/4 | 22 7/8 | 22 7/8 | 22 3/4 | 22 5/8 | 23 | 200 | |
2797 | BOSA | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/4 | 20 1/4 | 100 | |
2798 | BOSEO | 200 | 63.5000 | 0 | ||||||
2799 | BOSEP | 100 | 56.7500 | 0 | ||||||
2800 | BOST | 600 | 30 5/8 | 31 | 31 | 30 5/8 | 30 5/8 | 30 7/8 | 365300 | |
2801 | BOSTG | 41 | 115 | 115 | 115 1/2 | 0 | ||||
2802 | BOSTL | 25 | 27 7/8 | 28 3/8 | 28 3/8 | 27 7/8 | 28 | 28 3/8 | 244 | |
2803 | BOTN | 100 | 0.1000 | 0.1000 | 0.1800 | 0 | ||||
2804 | BOTX | 2000 | 3 1/4 | 2 7/8 | 3 1/4 | 0 | ||||
2805 | BOU | 5000 | 14 | 14 | 14 1/2 | 0 | ||||
2806 | BOVRF | 0 | 0 | |||||||
2807 | BOW | 300 | 34 7/8 | 34 1/4 | 34 3/4 | 0 | ||||
2808 | BOWE | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
2809 | BOWpB | 20000 | 28 25/32 | 0 | ||||||
2810 | BOWpC | 700 | 26 7/8 | 0 | ||||||
2811 | BOXXA | 100 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 400 | |
2812 | BOXXB | 3000 | 7 15/16 | 7 7/8 | 8 | 7 3/4 | 7 7/8 | 8 | 72200 | |
2813 | BOXXG | 25 | 98 | 98 | 98 | 97 | 96 | 99 3/8 | 125 | |
2814 | BOYD | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 | 8 1/2 | 100 | |
2815 | BOZZ | 100 | 26.0000 | 0 | ||||||
2816 | BP | 100 | 95 7/8 | 95 5/8 | 96 1/4 | 95 5/8 | 95 5/8 | 96 | 1100 | |
2817 | BPAB | 200 | 9.0000 | 9.0000 | 9.3750 | 0 | ||||
2818 | BPAO | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 100 | |
2819 | BPB | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 300 | |||
2820 | BPBC | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/8 | 3000 | |
2821 | BPBLX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
2822 | BPC | 1000 | 13 3/4 | 0 | ||||||
2823 | BPCQ | 0 | 0 | |||||||
2824 | BPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.49 | 5.61 | 11090 | |
2825 | BPEQX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
2826 | BPFB | 2800 | 10.1250 | 10.0000 | 10.3750 | 0 | ||||
2827 | BPGBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
2828 | BPGLX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
2829 | BPH | 0 | 0 | |||||||
2830 | BPHC | 0 | 0 | |||||||
2831 | BPHCY | 0 | 0 | |||||||
2832 | BPIE | 2000 | 1 1/2 | 1 15/16 | 1 15/16 | 1 1/4 | 1 7/16 | 1 5/8 | 56100 | |
2833 | BPIEP | 1000 | 1 3/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 1/4 | 1 3/4 | 3500 | |
2834 | BPIEZ | 600 | 1/32 | 1/32 | 3/32 | 0 | ||||
2835 | BPIL | 0 | 0 | |||||||
2836 | BPILF | 400 | 24 3/4 | 23 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 3/4 | 1500 | |
2837 | BPL | 500 | 37 3/4 | 37 1/4 | 38 | 37 1/4 | 5200 | |||
2838 | BPLU | 600 | 14.2500 | 0 | ||||||
2839 | BPLX | 1200 | 10 3/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 3/4 | 11 1/4 | 34400 | |
2840 | BPMD | 700 | 0.0050 | 0.0100 | 0.1000 | 0 | ||||
2841 | BPMDL | 3500 | 0.0010 | 0 | ||||||
2842 | BPMI | 1000 | 15 | 14 3/4 | 16 | 0 | ||||
2843 | BPOP | 1000 | 39 1/2 | 39 1/2 | 39 5/8 | 39 1/4 | 39 1/4 | 39 5/8 | 5400 | |
2844 | BPOPP | 500 | 27 1/2 | 27 | 28 | 0 | ||||
2845 | BPP | 600 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 5/8 | 600 | |
2846 | BPR | 600 | 25 1/4 | 25 1/8 | 25 1/2 | 25 1/8 | 13600 | |||
2847 | BPRT | 8500 | 4.1250 | 4.1250 | 4.2500 | 4.1250 | 4.1250 | 4.8750 | 25000 | |
2848 | BPRX | 0 | 0 | |||||||
2849 | BPRXA | 33700 | 1 7/16 | 1 5/16 | 1 7/16 | 1 9/32 | 1 3/8 | 1 7/16 | 103600 | |
2850 | BPRXL | 3000 | 5/32 | 1/8 | 7/32 | 0 | ||||
2851 | BPRXU | 1400 | 3 | 2 3/8 | 4 1/4 | 0 | ||||
2852 | BPRXW | 2900 | 3/8 | 7/16 | 3/4 | 0 | ||||
2853 | BPRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.18 | 5.32 | 13321 | |
2854 | BPRXZ | 3000 | 1/16 | 1/16 | 3/16 | 0 | ||||
2855 | BPS | 200 | 1 | 0 | ||||||
2856 | BPT | 400 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 400 | |
2857 | BPTC | 0 | 0 | |||||||
2858 | BPTM | 500 | 18 1/8 | 18 3/4 | 18 3/4 | 17 1/4 | 17 1/4 | 18 3/4 | 2300 | |
2859 | BPU | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
2860 | BPW | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
2861 | BPX | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
2862 | BPY | 0 | 1.5136 | 1.5080 | 1.5150 | 1.5080 | 0 | |||
2863 | BPYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.32 | 5.49 | 7020 | |
2864 | BPZ | 0 | 1.5136 | 1.5080 | 1.5150 | 1.5080 | 0 | |||
2865 | BQR | 200 | 22 3/8 | 22 1/2 | 22 1/2 | 22 1/8 | 22 5/8 | 23 1/8 | 1900 | |
2866 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
2867 | BQT | 400 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 400 | |
2868 | BR | 300 | 36 7/8 | 37 | 37 1/8 | 36 7/8 | 36 5/8 | 37 | 1800 | |
2869 | BRA | 500 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 500 | |||
2870 | BRACY | 0 | 0.2188 | 0.1900 | 0.2400 | 0 | ||||
2871 | BRAI | 7000 | 7/8 | 1 | 1 | 7/8 | 7/8 | 1 | 18400 | |
2872 | BRAIW | 2000 | 3/32 | 3/32 | 5/32 | 0 | ||||
2873 | BRAL | 0 | 0 | |||||||
2874 | BRALF | 0 | 0 | |||||||
2875 | BRAU | 5000 | 0.6875 | 0.3750 | 0.7500 | 0 | ||||
2876 | BRBC | 900 | 21 7/8 | 21 7/8 | 22 1/8 | 0 | ||||
2877 | BRBCX | 0 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 24.75 | 0 | |
2878 | BRBK | 300 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/4 | 21 1/4 | 22 | 2700 | |
2879 | BRCO | 0 | 0 | |||||||
2880 | BRCOA | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 21 7/8 | 21 3/4 | 22 3/4 | 15600 | |
2881 | BRCP | 1000 | 38 1/4 | 38 1/4 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 6200 | |
2882 | BRD | 2000 | 32 1/2 | 0 | ||||||
2883 | BRDA | 1000 | 9.7500 | 0 | ||||||
2884 | BRDB | 0 | 0 | |||||||
2885 | BRDC | 0 | 0 | |||||||
2886 | BRDCY | 0 | 0 | |||||||
2887 | BRDL | 1000 | 5/16 | 7/32 | 5/16 | 7/32 | 1/4 | 5/16 | 11500 | |
2888 | BRDXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.85 | 4.98 | 10951 | |
2889 | BRE | 300 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 1000 | |||
2890 | BREL | 1500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0650 | 1500 | |
2891 | BREN | 300 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 3000 | |
2892 | BREQX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
2893 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | ||||
2894 | BREW | 1000 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 16900 | |
2895 | BREXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.85 | 4.98 | 397 | |
2896 | BRF | 1000 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | ||||
2897 | BRFC | 600 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 600 | |
2898 | BRG | 200 | 40 5/8 | 37 5/8 | 38 5/8 | 0 | ||||
2899 | BRG.A | 0 | 0 | |||||||
2900 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | ||||
2901 | BRGM | 600 | 10.3750 | 0 | ||||||
2902 | BRGN | 4500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.8750 | 4.7500 | 4500 | |
2903 | BRGP | 3100 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 22700 | |
2904 | BRGRX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
2905 | BRI | 200 | 10 | 10 | 10 3/8 | 0 | ||||
2906 | BRI.W | 0 | 0 | |||||||
2907 | BRI/WS | 100 | 7/16 | 1/2 | 7/8 | 0 | ||||
2908 | BRIAA | 1800 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 1.0000 | 1800 | |
2909 | BRIAX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.88 | 0 | |
2910 | BRICX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
2911 | BRID | 200 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 700 | |
2912 | BRIM | 0 | 0 | |||||||
2913 | BRIMF | 2000 | 1 11/16 | 1 9/16 | 1 3/4 | 1 1/4 | 1 9/16 | 1 3/4 | 249500 | |
2914 | BRIO | 0 | 0 | |||||||
2915 | BRIOF | 1000 | 3 7/32 | 3 1/4 | 3 3/8 | 3 3/16 | 3 3/16 | 3 1/4 | 29200 | |
2916 | BRIR | 0 | 0 | |||||||
2917 | BRIRF | 0 | 0 | |||||||
2918 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
2919 | BRK | 10 | 32250 | 0 | ||||||
2920 | BRKB | 2200 | 40 15/16 | 41 | 41 1/8 | 40 15/16 | 40 7/8 | 41 1/8 | 94100 | |
2921 | BRKS | 300 | 12 1/4 | 12 3/4 | 12 3/4 | 12 | 12 1/4 | 12 1/2 | 33000 | |
2922 | BRKT | 100 | 33 3/4 | 31 3/4 | 34 | 31 1/4 | 33 1/4 | 33 7/8 | 134200 | |
2923 | BRKY | 0 | 0 | |||||||
2924 | BRL | 300 | 29 | 27 | 28 7/8 | 0 | ||||
2925 | BRLI | 2600 | 2 15/16 | 3 1/4 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/8 | 7700 | |
2926 | BRLIW | 2000 | 7/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 22500 | |
2927 | BRLIZ | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 8800 | |
2928 | BRM | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/4 | 100 | |
2929 | BRN | 200 | 15 7/8 | 0 | ||||||
2930 | BRNO | 3000 | 10.0625 | 10.1250 | 10.1250 | 10.0000 | 10.0000 | 10.5000 | 21100 | |
2931 | BROC | 200 | 9 1/8 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 3000 | |
2932 | BROD | 1000 | 47 7/8 | 46 1/4 | 48 1/4 | 45 1/2 | 47 3/4 | 48 | 713500 | |
2933 | BRR | 300 | 25 1/2 | 24 5/8 | 25 1/8 | 0 | ||||
2934 | BRRAY | 0 | 0 | |||||||
2935 | BRS | 0 | 0 | |||||||
2936 | BRS.A | 0 | 0 | |||||||
2937 | BRS/A | 100 | 17 1/8 | 16 1/8 | 16 5/8 | 0 | ||||
2938 | BRSA | 0 | 0 | |||||||
2939 | BRSFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
2940 | BRSI | 2000 | 0.0625 | 0.0800 | 0.1875 | 0.0625 | 0.0625 | 0.2500 | 8000 | |
2941 | BRSPQ | 100 | 0.0100 | 0 | ||||||
2942 | BRT | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 500 | |||
2943 | BRTN | 0 | 0 | |||||||
2944 | BRTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.68 | 2.76 | 1328 | |
2945 | BRU | 300 | 13 1/2 | 13 3/8 | 14 | 0 | ||||
2946 | BRUFX | 0 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | 0 | |
2947 | BRVEX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.80 | 0 | |
2948 | BRWIX | 0 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0 | |
2949 | BRY | 100 | 10 3/8 | 9 1/2 | 10 1/8 | 0 | ||||
2950 | BS | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/2 | 14 7/8 | 1000 | |
2951 | BSA | 100 | 3/16 | 1/8 | 1/4 | 0 | ||||
2952 | BSBAX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | |
2953 | BSBC | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 3000 | |
2954 | BSBI | 1000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 14800 | |
2955 | BSBIW | 10000 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 11100 | |
2956 | BSBL | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 12200 | |
2957 | BSBN | 1000 | 22 | 22 | 23 1/4 | 22 | 22 1/4 | 23 1/4 | 19200 | |
2958 | BSC | 100 | 20 1/2 | 20 3/4 | 20 3/4 | 20 1/2 | 20 5/8 | 21 | 5300 | |
2959 | BSCAX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
2960 | BSCMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
2961 | BSCZ | 0 | 0 | |||||||
2962 | BSCpA | 2100 | 43 | 0 | ||||||
2963 | BSCpB | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 700 | |||
2964 | BSCpC | 100 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 4500 | |||
2965 | BSCpZ | 200 | 25 | 25 1/4 | 25 1/4 | 25 | 15800 | |||
2966 | BSDB | 2500 | 0.0010 | 0 | ||||||
2967 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
2968 | BSE | 300 | 29 1/2 | 29 1/2 | 29 5/8 | 29 1/2 | 29 1/4 | 29 3/4 | 1400 | |
2969 | BSEA | 0 | 0 | |||||||
2970 | BSEAF | 0 | 0 | |||||||
2971 | BSEP | 1000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 39300 | |
2972 | BSEQ | 0 | 6.0000 | 9.0000 | 0 | |||||
2973 | BSET | 300 | 24 1/2 | 24 5/8 | 25 | 24 1/2 | 24 1/2 | 25 | 1900 | |
2974 | BSEpA | 1800 | 26 | 0 | ||||||
2975 | BSEpB | 2000 | 25 | 0 | ||||||
2976 | BSFA | 0 | 0 | |||||||
2977 | BSFE | 4000 | 3 15/16 | 4 1/16 | 4 3/16 | 3 15/16 | 3 15/16 | 4 1/16 | 30500 | |
2978 | BSFEL | 2000 | 2 | 1 1/2 | 2 | 0 | ||||
2979 | BSFEW | 2500 | 3 1/8 | 2 1/8 | 2 7/8 | 2500 | ||||
2980 | BSFEZ | 1000 | 1 3/8 | 1 | 1 3/8 | 0 | ||||
2981 | BSFpA | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 1300 | |||
2982 | BSFpB | 200 | 24 5/8 | 24 5/8 | 24 7/8 | 24 5/8 | 1600 | |||
2983 | BSFpC | 2200 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 21000 | |||
2984 | BSG | 0 | 0 | |||||||
2985 | BSGIX | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0 | |
2986 | BSGR | 0 | 0 | |||||||
2987 | BSH | 100 | 19 1/8 | 19 | 19 5/8 | 0 | ||||
2988 | BSI | 0 | 0 | |||||||
2989 | BSIAX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.18 | 0 | |
2990 | BSIC | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0800 | 1000 | |
2991 | BSICX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
2992 | BSII | 3000 | 0.0010 | 0 | ||||||
2993 | BSIS | 2000 | 14 1/8 | 13 1/2 | 14 1/4 | 13 3/8 | 13 3/4 | 14 1/4 | 118600 | |
2994 | BSIpA | 0 | 0 | |||||||
2995 | BSLR | 4000 | 0.2500 | 0.3437 | 0.3437 | 0.1875 | 0.1875 | 0.2500 | 230700 | |
2996 | BSM/WS | 0 | 3/8 | 3/4 | 0 | |||||
2997 | BSMR | 300 | 13.7500 | 13.7500 | 14.0000 | 13.7500 | 13.5000 | 14.0000 | 500 | |
2998 | BSMT | 7500 | 3 | 2 7/8 | 3 | 2 3/4 | 2 7/8 | 3 | 105500 | |
2999 | BSND | 0 | 160.0000 | 205.0000 | 0 | |||||
3000 | BSNR | 1200 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
3001 | BSNX | 2000 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 16700 | |
3002 | BSO | 100 | 12 3/8 | 0 | ||||||
3003 | BSOI | 1600 | 4.2000 | 4.0000 | 4.2000 | 4.0000 | 4.0000 | 4.7500 | 3200 | |
3004 | BSP | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 100 | |
3005 | BSPAX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.79 | 0 | |
3006 | BSPCX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
3007 | BSPT | 300 | 7 3/4 | 7 5/8 | 8 | 7 3/8 | 7 3/4 | 8 | 39200 | |
3008 | BSPTG | 50 | 72 1/4 | 73 1/4 | 73 1/4 | 72 | 72 1/4 | 73 1/4 | 175 | |
3009 | BSRR | 500 | 22.2500 | 22.2500 | 23.2500 | 0 | ||||
3010 | BSSI | 500 | 2 15/16 | 0 | ||||||
3011 | BSSLF | 0 | 0 | |||||||
3012 | BSST | 100 | 51 1/2 | 53 | 53 | 51 | 51 1/2 | 52 1/4 | 107700 | |
3013 | BSSTG | 50 | 107 | 108 | 109 | 0 | ||||
3014 | BST | 400 | 26 | 26 | 26 | 26 | 25 3/4 | 26 1/4 | 400 | |
3015 | BSTAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
3016 | BSTBX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | |
3017 | BSTC | 1000 | 4 | 4 | 4 | 4 | 3 5/8 | 4 | 9600 | |
3018 | BSTM | 400 | 40.0000 | 0 | ||||||
3019 | BSTN | 300 | 12 7/8 | 13 | 13 1/8 | 12 5/8 | 12 3/4 | 13 | 201300 | |
3020 | BSTR | 1000 | 0.2500 | 0.0400 | 0.3437 | 0 | ||||
3021 | BSTW | 1000 | 8 7/8 | 7 | 10 | 0 | ||||
3022 | BSVAX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.48 | 0 | |
3023 | BSW | 0 | 0 | |||||||
3024 | BSX | 1000 | 45 1/8 | 45 7/8 | 45 7/8 | 45 1/8 | 44 3/4 | 45 1/4 | 2200 | |
3025 | BSXN | 0 | 0 | |||||||
3026 | BSXT | 100 | 15.5000 | 14.5000 | 15.5000 | 13.5000 | 1300 | |||
3027 | BSY | 200 | 37 3/8 | 34 7/8 | 35 5/8 | 0 | ||||
3028 | BSYN | 42500 | 0.0001 | 0 | ||||||
3029 | BSYS | 1000 | 29 1/8 | 28 1/4 | 29 1/4 | 28 1/4 | 28 3/4 | 29 1/4 | 82200 | |
3030 | BSp | 100 | 51 3/4 | 53 1/2 | 54 1/4 | 0 | ||||
3031 | BSpB | 500 | 27 1/8 | 27 3/8 | 28 1/4 | 0 | ||||
3032 | BT | 200 | 63 | 63 1/2 | 63 1/2 | 63 | 62 | 63 1/4 | 2100 | |
3033 | BTA | 0 | 0 | |||||||
3034 | BTAMX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
3035 | BTB | 2000 | 23 3/4 | 0 | ||||||
3036 | BTBEX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
3037 | BTBFX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.25 | 0 | |
3038 | BTBT | 0 | 0 | |||||||
3039 | BTBTY | 35700 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 65700 | |
3040 | BTC | 100 | 17 3/4 | 17 5/8 | 17 3/4 | 17 5/8 | 3400 | |||
3041 | BTCAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
3042 | BTCB | 1000 | 14.0000 | 0 | ||||||
3043 | BTCR | 0 | 0 | |||||||
3044 | BTCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.78 | 4.91 | 818 | |
3045 | BTCY | 0 | 0 | |||||||
3046 | BTE.A | 0 | 0 | |||||||
3047 | BTE.B | 0 | 0 | |||||||
3048 | BTEAX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
3049 | BTEC | 0 | 0 | |||||||
3050 | BTEFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
3051 | BTEIX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.56 | 0 | |
3052 | BTEK | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/4 | 300 | |
3053 | BTEMX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.14 | 0 | |
3054 | BTEQX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
3055 | BTET | 0 | 0 | |||||||
3056 | BTEX | 200 | 0.3750 | 0.3750 | 0.9375 | 0 | ||||
3057 | BTEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.15 | 3.25 | 7790 | |
3058 | BTF | 400 | 15 1/2 | 15 1/2 | 15 5/8 | 15 1/2 | 15 3/8 | 15 3/4 | 5400 | |
3059 | BTFBX | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0 | |
3060 | BTFC | 500 | 34 1/2 | 34 3/4 | 35 1/4 | 34 | 33 3/4 | 35 | 11900 | |
3061 | BTFIX | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0 | |
3062 | BTFLX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
3063 | BTFTX | 0 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0 | |
3064 | BTFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.92 | 3.02 | 946 | |
3065 | BTGC | 200 | 6 3/8 | 6 1/16 | 6 9/16 | 6 | 6 1/4 | 6 3/8 | 845400 | |
3066 | BTGCL | 7500 | 3 1/8 | 2 7/8 | 3 1/8 | 2 3/4 | 2 15/16 | 3 1/8 | 143200 | |
3067 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | ||||
3068 | BTGCZ | 500 | 15/16 | 5/8 | 15/16 | 5/8 | 13/16 | 15/16 | 31200 | |
3069 | BTGHX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
3070 | BTGI | 5000 | 10 3/4 | 10 3/4 | 11 1/4 | 10 1/2 | 10 5/8 | 11 1/8 | 49500 | |
3071 | BTH | 200 | 26 1/4 | 25 3/4 | 26 1/4 | 0 | ||||
3072 | BTHL | 100 | 12 | 11 | 12 | 0 | ||||
3073 | BTHS | 100 | 6.0000 | 5.2500 | 6.5000 | 0 | ||||
3074 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
3075 | BTI | 100 | 17 3/8 | 17 1/2 | 17 15/16 | 0 | ||||
3076 | BTIAX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | |
3077 | BTIEX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
3078 | BTIIX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
3079 | BTILX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
3080 | BTIM | 1000 | 2 11/16 | 2 15/16 | 2 15/16 | 2 11/16 | 2 5/8 | 2 13/16 | 2200 | |
3081 | BTIO | 0 | 0 | |||||||
3082 | BTIOF | 6000 | 2 | 2 | 2 3/32 | 1 15/16 | 1 15/16 | 2 1/16 | 92300 | |
3083 | BTIUX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
3084 | BTIX | 1500 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 11/32 | 1 7/16 | 22100 | |
3085 | BTK | 0 | 130.54 | 126.25 | 130.89 | 124.71 | 0 | |||
3086 | BTL | 1400 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 41 1/8 | 41 5/8 | 1400 | |
3087 | BTLAX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
3088 | BTLGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
3089 | BTLI | 4000 | 0.5000 | 0.0500 | 0.7500 | 0 | ||||
3090 | BTLK | 20 | 220.0000 | 220.0000 | 275.0000 | 0 | ||||
3091 | BTLR | 200 | 34 3/4 | 35 3/4 | 35 3/4 | 34 3/4 | 34 3/4 | 35 1/2 | 43200 | |
3092 | BTLRX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
3093 | BTLXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.50 | 5.65 | 16529 | |
3094 | BTM | 1900 | 1 3/4 | 2 1/2 | 3 | 0 | ||||
3095 | BTME | 0 | 0 | |||||||
3096 | BTMFX | 0 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | 0 | |
3097 | BTMTX | 0 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0 | |
3098 | BTMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.24 | 5.42 | 2146 | |
3099 | BTN | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 200 | |||
3100 | BTNC | 0 | 0 | |||||||
3101 | BTNR | 0 | 0 | |||||||
3102 | BTNRA | 100 | 0.1000 | 0.0200 | 0.1000 | 0 | ||||
3103 | BTO | 200 | 23 1/4 | 23 1/8 | 23 1/4 | 23 1/8 | 23 | 23 3/8 | 500 | |
3104 | BTOF | 0 | 0 | |||||||
3105 | BTOP | 0 | 0 | |||||||
3106 | BTQEX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.39 | 0 | |
3107 | BTR | 700 | 13 3/8 | 13 3/16 | 13 3/8 | 13 3/16 | 3700 | |||
3108 | BTRE | 200 | 11 3/8 | 10 3/4 | 11 3/8 | 10 1/4 | 11 | 11 3/8 | 113900 | |
3109 | BTRK | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.8750 | 1.2500 | 1000 | |
3110 | BTRUY | 0 | 0 | |||||||
3111 | BTRXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.29 | 5.41 | 11427 | |
3112 | BTRY | 100 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 2400 | |
3113 | BTS | 0 | 124.83 | 0 | ||||||
3114 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | ||||
3115 | BTSCX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
3116 | BTSFX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.08 | 0 | |
3117 | BTSRX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
3118 | BTSVX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.31 | 0 | |
3119 | BTT | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 1300 | |
3120 | BTTD | 20000 | 0.1000 | 0 | ||||||
3121 | BTTFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
3122 | BTTNX | 0 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0 | |
3123 | BTTTX | 0 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | |
3124 | BTTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.80 | 4.89 | 6876 | |
3125 | BTUI | 5000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 43200 | |
3126 | BTUXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.70 | 4.83 | 1391 | |
3127 | BTV | 100 | 23 3/8 | 24 1/8 | 24 3/4 | 0 | ||||
3128 | BTVXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.84 | 5.00 | 842 | |
3129 | BTW | 1000 | 7 3/16 | 5 1/8 | 5 3/4 | 0 | ||||
3130 | BTWL | 0 | 0 | |||||||
3131 | BTWLF | 0 | 0.9375 | 0.8125 | 1.0000 | 0 | ||||
3132 | BTWS | 3500 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/4 | 5 3/8 | 5 5/8 | 49100 | |
3133 | BTXXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.49 | 2.67 | 1302 | |
3134 | BTY | 200 | 56 1/2 | 57 | 57 5/8 | 0 | ||||
3135 | BTYX | 0 | 0 | |||||||
3136 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | ||||
3137 | BTpI | 200 | 25 3/8 | 25 5/8 | 26 1/8 | 0 | ||||
3138 | BTpQ | 900 | 21 1/8 | 0 | ||||||
3139 | BTpR | 10000 | 21 13/64 | 0 | ||||||
3140 | BTpS | 6500 | 25 3/4 | 26 | 26 | 25 3/4 | 7000 | |||
3141 | BU | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 1/2 | 28 1/8 | 100 | |
3142 | BUBT | 0 | 0 | |||||||
3143 | BUCD | 0 | 0 | |||||||
3144 | BUCEX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | |
3145 | BUCK | 2000 | 6 | 5 5/8 | 6 1/2 | 0 | ||||
3146 | BUD | 300 | 70 | 69 7/8 | 70 | 69 7/8 | 68 7/8 | 69 3/8 | 500 | |
3147 | BUFBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
3148 | BUFEX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
3149 | BUFF | 100 | 59.5000 | 0 | ||||||
3150 | BUFGX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
3151 | BUFHX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
3152 | BUHF | 100 | 31.0000 | 0 | ||||||
3153 | BUI.A | 0 | 0 | |||||||
3154 | BUIBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
3155 | BUICX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.35 | 0 | |
3156 | BUKS | 100 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 17100 | |
3157 | BULIX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
3158 | BULKF | 0 | 0 | |||||||
3159 | BULL | 100 | 2 5/8 | 2 11/16 | 2 11/16 | 2 5/8 | 2 5/8 | 2 11/16 | 4700 | |
3160 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | ||||
3161 | BUMM | 5000 | 0.9062 | 0.8750 | 0.9062 | 0.8750 | 0.7500 | 0.9375 | 10700 | |
3162 | BUNIA | 3500 | 30.1000 | 0 | ||||||
3163 | BUNZ | 7000 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 18000 | |
3164 | BUP/WS | 0 | 1 1/4 | 2 | 0 | |||||
3165 | BUR | 100 | 12 1/8 | 12 5/8 | 12 7/8 | 0 | ||||
3166 | BURC | 0 | 0 | |||||||
3167 | BURCA | 100 | 25.7500 | 24.5000 | 26.0000 | 0 | ||||
3168 | BURHX | 0 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 23.46 | 0 | |
3169 | BURL | 104 | 35.5776 | 0 | ||||||
3170 | BURMY | 200 | 29 1/2 | 29 3/4 | 30 1/4 | 0 | ||||
3171 | BURN | 600 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 26400 | |
3172 | BURNZ | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 11/32 | 2000 | |
3173 | BURU | 0 | 0 | |||||||
3174 | BURUY | 0 | 0 | |||||||
3175 | BUS | 300 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 15/16 | 4 1/4 | 400 | |
3176 | BUSAX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | |
3177 | BUSC | 100 | 0.6250 | 0.6250 | 1.2500 | 0 | ||||
3178 | BUTEY | 0 | 0 | |||||||
3179 | BUTI | 1500 | 9 3/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 4300 | |
3180 | BUTL | 900 | 4 7/8 | 4 7/8 | 4 7/8 | 4 13/16 | 4 3/4 | 4 7/8 | 10900 | |
3181 | BUUI | 0 | 0 | |||||||
3182 | BVALX | 0 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | |
3183 | BVAS | 7500 | 8 5/8 | 7 7/8 | 9 | 7 3/4 | 8 1/2 | 8 3/4 | 236100 | |
3184 | BVCP | 1000 | 0.0050 | 0 | ||||||
3185 | BVEEF | 0 | 0 | |||||||
3186 | BVERS | 100 | 360.0000 | 0 | ||||||
3187 | BVET | 200 | 0.0200 | 0 | ||||||
3188 | BVF | 900 | 26 | 21 7/8 | 22 3/8 | 0 | ||||
3189 | BVFS | 200 | 27 1/2 | 27 1/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 62500 | |
3190 | BVFw | 200 | 23 1/4 | 0 | ||||||
3191 | BVG | 0 | 0 | |||||||
3192 | BVG+ | 0 | 0 | |||||||
3193 | BVGp | 300 | 27 3/4 | 28 | 28 3/4 | 0 | ||||
3194 | BVGpB | 400 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 400 | |||
3195 | BVGpC | 600 | 25 1/2 | 0 | ||||||
3196 | BVLIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
3197 | BVLR | 0 | 0 | |||||||
3198 | BVLRF | 0 | 0 | |||||||
3199 | BVNC | 500 | 18.0000 | 0 | ||||||
3200 | BVRT | 0 | 0 | |||||||
3201 | BVRTF | 1000 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/8 | 9 3/4 | 2000 | |
3202 | BVSI | 1000 | 13 1/8 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 116300 | |
3203 | BW | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 1/8 | 100 | |
3204 | BWA | 100 | 29 5/8 | 30 | 30 5/8 | 0 | ||||
3205 | BWAI | 1000 | 7 3/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 3/8 | 7 7/8 | 7100 | |
3206 | BWAID | 0 | 0 | |||||||
3207 | BWAY | 1000 | 13 | 14 | 14 | 13 | 12 1/2 | 13 1/4 | 5000 | |
3208 | BWC | 100 | 25 1/8 | 25 3/4 | 26 1/4 | 0 | ||||
3209 | BWCC | 0 | 0 | |||||||
3210 | BWCF | 200 | 16.8750 | 0 | ||||||
3211 | BWCK | 200 | 17.0000 | 0 | ||||||
3212 | BWEIX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | |
3213 | BWEL | 10 | 1200.00 | 0 | ||||||
3214 | BWFC | 100 | 10 | 10 | 10 1/2 | 0 | ||||
3215 | BWI | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 3/4 | 200 | |
3216 | BWINA | 200 | 16 3/4 | 16 3/4 | 18 3/4 | 0 | ||||
3217 | BWINB | 300 | 17 | 17 | 18 | 0 | ||||
3218 | BWIP | 600 | 15 1/8 | 15 3/16 | 15 1/4 | 15 | 15 | 15 3/8 | 25100 | |
3219 | BWK | 200 | 6 1/4 | 5 | 6 3/8 | 0 | ||||
3220 | BWL/A | 300 | 7 3/4 | 0 | ||||||
3221 | BWLA | 0 | 0 | |||||||
3222 | BWLK | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 3/8 | 100 | |
3223 | BWLKW | 3000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/16 | 4000 | |
3224 | BWLR | 0 | 0 | |||||||
3225 | BWLRF | 0 | 0 | |||||||
3226 | BWP | 1600 | 7 5/8 | 6 7/8 | 7 1/4 | 0 | ||||
3227 | BWSQ | 0 | 0 | |||||||
3228 | BWSQE | 0 | 0 | |||||||
3229 | BWWC | 0 | 0 | |||||||
3230 | BWY.W | 0 | 0 | |||||||
3231 | BWY/WS | 200 | 5/32 | 1/32 | 5/16 | 0 | ||||
3232 | BWYSP | 0 | 0 | |||||||
3233 | BXC/A | 200 | 11 | 0 | ||||||
3234 | BXC/B | 500 | 8 1/2 | 0 | ||||||
3235 | BXCP | 500 | 0.0010 | 0 | ||||||
3236 | BXCPP | 9800 | 0.0010 | 0 | ||||||
3237 | BXK | 0 | 154.33 | 154.38 | 154.56 | 153.79 | 0 | |||
3238 | BXT | 3000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
3239 | BYA | 1000 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 7/8 | 1000 | |
3240 | BYAR | 1500 | 12.3750 | 12.2500 | 12.5000 | 0 | ||||
3241 | BYB | 100 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | ||||
3242 | BYBI | 700 | 1 1/2 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 2200 | |
3243 | BYCP | 200 | 0.0010 | 0 | ||||||
3244 | BYD | 100 | 11 3/8 | 10 7/8 | 11 3/8 | 0 | ||||
3245 | BYDS | 500 | 9 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 8700 | |
3246 | BYE/WS | 1800 | 6 | 0 | ||||||
3247 | BYFC | 8000 | 10 1/8 | 10 1/8 | 10 3/16 | 10 1/8 | 10 1/8 | 10 3/8 | 33200 | |
3248 | BYK | 0 | 4 5/8 | 5 3/8 | 0 | |||||
3249 | BYLK | 300 | 27.1250 | 26.2500 | 28.0000 | 0 | ||||
3250 | BYN/WS | 1000 | 4 5/8 | 0 | ||||||
3251 | BYP/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
3252 | BYRSQ | 5000 | 0.0100 | 0 | ||||||
3253 | BYSTP | 100 | 58.2500 | 0 | ||||||
3254 | BYTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.21 | 5.34 | 8944 | |
3255 | BYWD | 1000 | 0.5312 | 0.5625 | 0.5625 | 0.4687 | 0.4375 | 0.5312 | 95300 | |
3256 | BYX | 400 | 4 | 0 | ||||||
3257 | BZ | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 3/8 | 300 | |
3258 | BZF | 500 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 500 | |
3259 | BZF.RV | 0 | 0 | |||||||
3260 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
3261 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
3262 | BZH | 200 | 20 1/4 | 17 5/8 | 18 1/8 | 0 | ||||
3263 | BZHpA | 300 | 29 3/4 | 0 | ||||||
3264 | BZL | 200 | 14 3/4 | 14 1/4 | 14 7/8 | 0 | ||||
3265 | BZYR | 1700 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
3266 | C | 300 | 57 1/4 | 55 1/2 | 58 | 54 7/8 | 57 3/8 | 58 1/2 | 20800 | |
3267 | C.AIP | 0 | 0 | |||||||
3268 | C.CKK | 0 | 0 | |||||||
3269 | C.EDS | 0 | 0 | |||||||
3270 | C.ERB | 0 | 0 | |||||||
3271 | C.IVP | 0 | 0 | |||||||
3272 | C.KOR | 0 | 0 | |||||||
3273 | C.KPT | 0 | 0 | |||||||
3274 | C.SAR | 0 | 0 | |||||||
3275 | C.SOI | 0 | 0 | |||||||
3276 | C.SON | 0 | 0 | |||||||
3277 | C.TAT | 0 | 0 | |||||||
3278 | C.TDR | 0 | 0 | |||||||
3279 | C.TEV | 0 | 0 | |||||||
3280 | CA | 100 | 63 1/2 | 63 1/2 | 63 1/2 | 63 1/2 | 63 1/4 | 64 | 100 | |
3281 | CAAPX | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | |
3282 | CAAS | 1000 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 17/32 | 180800 | |
3283 | CAB | 500 | 6 3/4 | 6 7/8 | 7 3/4 | 0 | ||||
3284 | CABDX | 0 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.79 | 0 | |
3285 | CABI | 500 | 25 1/2 | 25 1/4 | 26 | 25 1/4 | 25 1/4 | 26 | 26600 | |
3286 | CABK | 500 | 37 | 0 | ||||||
3287 | CABKZ | 100 | 20 | 0 | ||||||
3288 | CABL | 1000 | 14 1/8 | 13 3/4 | 14 3/8 | 13 3/8 | 14 | 14 3/8 | 122700 | |
3289 | CABNX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.23 | 0 | |
3290 | CABP | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 300 | |
3291 | CABR | 2000 | 1 5/8 | 1 | 1 5/8 | 0 | ||||
3292 | CABS | 100 | 0.0001 | 0 | ||||||
3293 | CABTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.84 | 0 | |
3294 | CABU | 0 | 0 | |||||||
3295 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
3296 | CACB | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/4 | 1300 | |
3297 | CACC | 200 | 18 7/8 | 19 | 19 1/8 | 18 1/2 | 18 3/4 | 19 | 224500 | |
3298 | CACCX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
3299 | CACH | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 500 | |
3300 | CACI | 400 | 11 7/8 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 29800 | |
3301 | CACO | 0 | 0 | |||||||
3302 | CACOA | 200 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 222500 | |
3303 | CACP | 15000 | 0.0800 | 0.0625 | 0.2187 | 0 | ||||
3304 | CACXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.17 | 3.28 | 784 | |
3305 | CACp | 0 | 1/2 | 2 | 0 | |||||
3306 | CAD | 0 | 73.37 | 73.50 | 73.50 | 73.13 | 0 | |||
3307 | CADA | 800 | 3 3/4 | 3 5/8 | 4 1/8 | 0 | ||||
3308 | CADB | 0 | 0 | |||||||
3309 | CADBY | 600 | 33 1/8 | 33 1/8 | 33 3/8 | 33 1/8 | 33 1/8 | 33 3/8 | 21600 | |
3310 | CADE | 1000 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 8900 | |
3311 | CADL | 200 | 32.5000 | 0 | ||||||
3312 | CADX | 0 | 0 | |||||||
3313 | CAEAF | 0 | 0 | |||||||
3314 | CAEN | 0 | 0 | |||||||
3315 | CAER | 500 | 6 5/8 | 6 7/8 | 7 1/8 | 6 5/8 | 6 5/8 | 6 7/8 | 130900 | |
3316 | CAEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.82 | 2.95 | 3983 | |
3317 | CAF | 100 | 20 1/2 | 21 | 22 1/8 | 0 | ||||
3318 | CAFC | 400 | 17 1/2 | 17 1/2 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 15100 | |
3319 | CAFCN | 200 | 32 1/2 | 32 | 33 1/4 | 32 | 32 1/4 | 33 1/4 | 3400 | |
3320 | CAFCO | 200 | 34 | 33 3/4 | 34 | 33 3/4 | 34 | 35 1/2 | 900 | |
3321 | CAFE | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/16 | 2 3/8 | 108500 | |
3322 | CAFEP | 35000 | 13 5/8 | 13 5/8 | 14 1/4 | 13 5/8 | 13 3/4 | 14 1/4 | 158400 | |
3323 | CAFI | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 17 | 18 3/4 | 100 | |
3324 | CAFM | 3200 | 0.0010 | 0 | ||||||
3325 | CAFP | 0 | 0 | |||||||
3326 | CAFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.16 | 3.30 | 421 | |
3327 | CAG | 100 | 43 5/8 | 43 3/4 | 43 3/4 | 43 1/2 | 43 5/8 | 44 | 400 | |
3328 | CAGA | 0 | 0 | |||||||
3329 | CAGRX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.40 | 0 | |
3330 | CAGU | 400 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.1250 | 400 | |
3331 | CAGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.73 | 4.88 | 1923 | |
3332 | CAGY | 100 | 3.7500 | 0 | ||||||
3333 | CAGpA | 1000 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 1000 | |||
3334 | CAGpB | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 3/4 | 1000 | |
3335 | CAGpC | 200 | 27 3/4 | 0 | ||||||
3336 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
3337 | CAH | 200 | 55 1/4 | 55 | 55 1/4 | 54 3/4 | 55 | 55 1/2 | 1500 | |
3338 | CAHC | 1500 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.2500 | 6.7500 | 3500 | |
3339 | CAHT | 2500 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
3340 | CAI | 0 | 0 | |||||||
3341 | CAI.A | 0 | 0 | |||||||
3342 | CAI/A | 700 | 38 7/8 | 38 3/8 | 39 3/8 | 0 | ||||
3343 | CAI/B | 100 | 40 | 40 1/4 | 40 3/4 | 0 | ||||
3344 | CAIA | 0 | 0 | |||||||
3345 | CAIAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.24 | 0 | |
3346 | CAIB | 0 | 0 | |||||||
3347 | CAIBX | 0 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 39.06 | 0 | |
3348 | CAII | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 5000 | |
3349 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
3350 | CAIR | 200 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 5300 | |
3351 | CAIRW | 4000 | 1/4 | 0 | ||||||
3352 | CAKE | 500 | 21 5/8 | 21 1/4 | 22 | 21 | 21 1/2 | 21 3/4 | 71700 | |
3353 | CAL | 20000 | 14 7/8 | 14 3/8 | 15 3/8 | 0 | ||||
3354 | CALC | 200 | 16 5/8 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/4 | 16 5/8 | 16000 | |
3355 | CALEX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
3356 | CALG | 0 | 0 | |||||||
3357 | CALGZ | 500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 76600 | |
3358 | CALL | 4100 | 13 1/2 | 14 3/8 | 14 3/8 | 13 1/4 | 13 3/8 | 13 1/2 | 1467800 | |
3359 | CALN | 1000 | 4 1/2 | 5 | 5 | 4 1/2 | 4 1/4 | 5 | 2000 | |
3360 | CALP | 900 | 4 1/8 | 3 15/16 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/8 | 31200 | |
3361 | CALPW | 1000 | 1 1/4 | 1 5/16 | 1 3/8 | 1 1/4 | 1 1/4 | 1 9/16 | 8600 | |
3362 | CALV | 0 | 0 | |||||||
3363 | CALVF | 400 | 6 1/2 | 6 7/16 | 6 1/2 | 6 5/16 | 6 5/16 | 6 1/2 | 58800 | |
3364 | CALp | 500 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 800 | |||
3365 | CALpB | 100 | 112 7/8 | 112 | 112 7/8 | 112 | 10100 | |||
3366 | CAM | 15000 | 28 1/4 | 25 1/8 | 25 5/8 | 0 | ||||
3367 | CAMD | 1000 | 8 7/8 | 8 1/8 | 9 1/8 | 8 1/8 | 8 7/8 | 9 1/4 | 50800 | |
3368 | CAMFX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
3369 | CAMK | 0 | 0 | |||||||
3370 | CAML | 1000 | 3 9/16 | 2 15/32 | 3 3/4 | 2 3/8 | 3 1/2 | 3 9/16 | 2210900 | |
3371 | CAMP | 500 | 32 15/16 | 33 | 33 3/8 | 32 1/8 | 32 7/8 | 33 1/4 | 196800 | |
3372 | CAMS | 0 | 0 | |||||||
3373 | CAN | 200 | 16 | 0 | ||||||
3374 | CANA | 2500 | 0.0100 | 0 | ||||||
3375 | CANC | 0 | 0 | |||||||
3376 | CAND | 1000 | 2 9/16 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 9/16 | 26900 | |
3377 | CANDA | 0 | 0 | |||||||
3378 | CANDL | 500 | 3/8 | 3/8 | 7/16 | 0 | ||||
3379 | CANDN | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 1000 | |
3380 | CANG | 0 | 0 | |||||||
3381 | CANN | 0 | 0 | |||||||
3382 | CANNY | 700 | 96 3/8 | 96 3/8 | 96 3/8 | 95 5/8 | 95 5/8 | 96 3/8 | 5700 | |
3383 | CANX | 0 | 0 | |||||||
3384 | CANXA | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 3/4 | 100 | |
3385 | CANXB | 3000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 8 1/4 | 6700 | |
3386 | CAO.A | 0 | 0 | |||||||
3387 | CAOX | 0 | 0 | |||||||
3388 | CAP | 500 | 1 7/8 | 0 | ||||||
3389 | CAPEX | 0 | 234.57 | 234.57 | 234.57 | 234.57 | 234.57 | 234.57 | 0 | |
3390 | CAPG | 0 | 0 | |||||||
3391 | CAPI | 0 | 0 | |||||||
3392 | CAPIU | 7500 | 0.0800 | 0.0800 | 0.3750 | 0 | ||||
3393 | CAPP | 500 | 9.0000 | 8.2500 | 9.0000 | 0 | ||||
3394 | CAPS | 500 | 18 1/4 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 2400 | |
3395 | CAPT | 0 | 0 | |||||||
3396 | CAPVX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.22 | 0 | |
3397 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.86 | 4.93 | 2494 | |
3398 | CAR | 200 | 11 1/2 | 11 7/8 | 12 1/4 | 0 | ||||
3399 | CARA | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 500 | |
3400 | CARAW | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/2 | 2000 | |
3401 | CARB | 5000 | 0.4375 | 0.3750 | 0.5000 | 0 | ||||
3402 | CARBU | 1300 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
3403 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
3404 | CARC | 500 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.7500 | 1000 | |
3405 | CARD | 100 | 59 | 58 1/2 | 59 | 57 1/2 | 57 1/2 | 59 | 700 | |
3406 | CARE | 100 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 10600 | |
3407 | CARH | 600 | 39 1/2 | 37 3/4 | 39 1/2 | 37 3/4 | 39 | 39 1/2 | 83200 | |
3408 | CARN | 300 | 28 3/4 | 28 1/2 | 29 | 27 3/4 | 28 1/4 | 29 | 29800 | |
3409 | CAROA | 1000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 1500 | |||
3410 | CAROB | 0 | 0 | |||||||
3411 | CARS | 5300 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 10600 | |
3412 | CARSW | 9000 | 7/32 | 7/32 | 3/8 | 0 | ||||
3413 | CART | 0 | 0 | |||||||
3414 | CARV | 2000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 3/4 | 7400 | |
3415 | CAS | 300 | 25 7/8 | 0 | ||||||
3416 | CASB | 300 | 16 1/4 | 16 1/4 | 17 | 0 | ||||
3417 | CASC | 1800 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 72500 | |
3418 | CASH | 1000 | 22 1/2 | 22 1/2 | 23 1/4 | 0 | ||||
3419 | CASO | 200 | 5.0000 | 4.0000 | 5.0000 | 4.0000 | 4.0000 | 5.7500 | 1600 | |
3420 | CASPA | 20 | 1195.00 | 1170.00 | 1280.00 | 0 | ||||
3421 | CASPB | 20 | 1160.00 | 0 | ||||||
3422 | CASS | 500 | 1.1875 | 0.9375 | 1.1875 | 0 | ||||
3423 | CAST | 400 | 10 5/8 | 10 1/8 | 10 5/8 | 10 1/8 | 10 1/2 | 10 5/8 | 54900 | |
3424 | CASXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.74 | 4.87 | 199 | |
3425 | CASY | 400 | 23 | 22 3/8 | 23 1/4 | 22 1/4 | 22 7/8 | 23 1/8 | 217500 | |
3426 | CAT | 500 | 62 5/8 | 59 | 62 5/8 | 59 | 62 3/4 | 63 1/8 | 10000 | |
3427 | CATA | 500 | 19 7/8 | 19 3/4 | 19 7/8 | 19 1/2 | 19 1/2 | 20 1/4 | 3800 | |
3428 | CATC | 0 | 0 | |||||||
3429 | CATFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
3430 | CATH | 2500 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 3/8 | 6 3/4 | 8900 | |
3431 | CATL | 0 | 0 | |||||||
3432 | CATP | 500 | 53 3/4 | 51 5/8 | 54 | 51 5/8 | 53 1/2 | 54 | 104400 | |
3433 | CATS | 500 | 5 9/16 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 98800 | |
3434 | CATX | 2300 | 6 5/8 | 6 3/16 | 6 7/8 | 6 1/8 | 6 1/2 | 6 7/8 | 32200 | |
3435 | CATXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.00 | 5.15 | 3325 | |
3436 | CATY | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 300 | |
3437 | CATZ | 5000 | 0.9375 | 0.8750 | 1.0000 | 0 | ||||
3438 | CAUSX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
3439 | CAUT | 3000 | 0.0010 | 0 | ||||||
3440 | CAV | 1000 | 19 | 19 1/4 | 20 1/8 | 0 | ||||
3441 | CAVR | 1000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 1/2 | 1 1/2 | 1 13/16 | 8300 | |
3442 | CAWS | 500 | 10 1/8 | 10 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 423500 | |
3443 | CAX | 1000 | 5 7/8 | 0 | ||||||
3444 | CAXXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.77 | 2.84 | 977 | |
3445 | CAY | 0 | 0.7337 | 0.7338 | 0.7338 | 0.7313 | 0 | |||
3446 | CAZXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.84 | 2.88 | 1472 | |
3447 | CB | 100 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 1/2 | 100 | |
3448 | CBA | 500 | 5 7/8 | 5 1/2 | 6 1/4 | 0 | ||||
3449 | CBAAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
3450 | CBABX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
3451 | CBAC | 1200 | 8.6250 | 8.6250 | 9.0000 | 0 | ||||
3452 | CBAG | 300 | 0.4375 | 0.4687 | 0.4687 | 0.4375 | 0.5000 | 0.7500 | 3300 | |
3453 | CBAH | 0 | 0 | |||||||
3454 | CBALX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | |
3455 | CBAR | 0 | 0 | |||||||
3456 | CBAS | 0 | 0 | |||||||
3457 | CBAXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.98 | 5.13 | 19635 | |
3458 | CBB | 600 | 35 1/2 | 35 5/8 | 35 5/8 | 35 1/2 | 35 1/2 | 36 | 700 | |
3459 | CBBAX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
3460 | CBBBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
3461 | CBBCX | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0 | |
3462 | CBBDX | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0 | |
3463 | CBBI | 300 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 30 1/2 | 1300 | |
3464 | CBC | 200 | 35 | 34 5/8 | 35 1/8 | 0 | ||||
3465 | CBCF | 200 | 31 | 29 3/4 | 31 | 29 3/4 | 29 3/4 | 31 | 1400 | |
3466 | CBCI | 4000 | 27 13/16 | 27 3/4 | 28 1/2 | 0 | ||||
3467 | CBCL | 200 | 11 | 11 | 11 | 11 | 10 1/4 | 11 | 200 | |
3468 | CBCO | 200 | 18 1/2 | 18 1/4 | 18 1/2 | 18 1/4 | 17 3/4 | 18 1/2 | 6300 | |
3469 | CBCP | 800 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/4 | 30 3/4 | 800 | |
3470 | CBCX | 0 | 0 | |||||||
3471 | CBDP | 200 | 35.0000 | 0 | ||||||
3472 | CBE | 300 | 35 1/8 | 35 1/8 | 36 1/8 | 0 | ||||
3473 | CBEQX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
3474 | CBEX | 500 | 7 | 7 1/8 | 7 1/8 | 6 3/4 | 7 | 7 1/8 | 10300 | |
3475 | CBFAX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.70 | 0 | |
3476 | CBFBX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
3477 | CBFC | 700 | 32.7500 | 33.2500 | 33.2500 | 32.7500 | 32.5000 | 33.2500 | 3800 | |
3478 | CBFCX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
3479 | CBFXX | 0 | 0 | |||||||
3480 | CBGA | 0 | 0 | |||||||
3481 | CBGX | 0 | 0 | |||||||
3482 | CBGXY | 0 | 40.8750 | 41.1250 | 0 | |||||
3483 | CBHI | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 7/8 | 100 | |
3484 | CBHR | 0 | 0 | |||||||
3485 | CBI | 100 | 32 3/4 | 32 5/8 | 33 | 0 | ||||
3486 | CBIE | 0 | 0 | |||||||
3487 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | ||||
3488 | CBIN | 200 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | ||||
3489 | CBIV | 2100 | 12.7500 | 12.5000 | 14.0000 | 0 | ||||
3490 | CBJ | 1000 | 13 1/8 | 12 5/8 | 13 1/8 | 12 5/8 | 2200 | |||
3491 | CBJ.AW | 0 | 0 | |||||||
3492 | CBJ/WS/A | 300 | 1 1/4 | 0 | ||||||
3493 | CBKI | 100 | 27 | 26 1/4 | 27 1/4 | 0 | ||||
3494 | CBL | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 3/8 | 21 1/2 | 200 | |
3495 | CBLAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.90 | 0 | |
3496 | CBLK | 5000 | 1.2500 | 1.3000 | 1.3000 | 1.2500 | 1.0000 | 1.5000 | 6700 | |
3497 | CBM | 100 | 39 3/8 | 0 | ||||||
3498 | CBMD | 200 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 600 | |
3499 | CBMG | 400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2.0000 | 500 | |
3500 | CBMI | 2600 | 10 1/16 | 10 1/2 | 10 19/32 | 9 7/8 | 10 | 10 1/8 | 435600 | |
3501 | CBMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.10 | 5.28 | 4335 | |
3502 | CBN | 200 | 11 | 0 | ||||||
3503 | CBNH | 1500 | 18 3/4 | 19 | 19 | 18 3/4 | 18 1/2 | 19 | 7100 | |
3504 | CBNJ | 500 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 3700 | |
3505 | CBNJW | 4800 | 4 | 3 1/2 | 4 | 0 | ||||
3506 | CBNP | 0 | 0 | |||||||
3507 | CBNR | 1000 | 1.2500 | 1.1250 | 1.2500 | 1.0600 | 1.0625 | 1.2500 | 35000 | |
3508 | CBNV | 400 | 10.0000 | 8.5000 | 10.0000 | 0 | ||||
3509 | CBNY | 600 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/4 | 12 | 5100 | |
3510 | CBOC | 500 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/2 | 7000 | |
3511 | CBOH | 0 | 0 | |||||||
3512 | CBOHX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | |
3513 | CBP | 0 | 151.36 | 150.87 | 151.50 | 150.80 | 0 | |||
3514 | CBRA | 4100 | 35 7/8 | 35 7/8 | 36 | 35 7/8 | 35 7/8 | 36 | 84800 | |
3515 | CBRD | 0 | 0 | |||||||
3516 | CBRL | 2000 | 18 | 18 | 18 1/8 | 17 7/8 | 17 7/8 | 18 | 178800 | |
3517 | CBRY | 0 | 0 | |||||||
3518 | CBRYA | 500 | 20 | 19 3/4 | 20 | 19 1/4 | 19 1/4 | 20 | 17400 | |
3519 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
3520 | CBSA | 700 | 17 7/8 | 17 7/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 21000 | |
3521 | CBSAP | 700 | 25 5/8 | 25 1/4 | 25 5/8 | 25 1/4 | 25 1/4 | 25 5/8 | 2200 | |
3522 | CBSB | 200 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 | 11 1/4 | 3100 | |
3523 | CBSE | 100 | 36.0000 | 0 | ||||||
3524 | CBSH | 900 | 36 1/16 | 36 1/4 | 36 1/2 | 36 | 36 | 36 1/4 | 22100 | |
3525 | CBSI | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 31 1/4 | 32 1/4 | 100 | |
3526 | CBSS | 300 | 31 | 31 1/2 | 31 1/2 | 31 | 31 | 31 1/2 | 14900 | |
3527 | CBT | 100 | 50 | 56 3/4 | 57 1/4 | 0 | ||||
3528 | CBTC | 500 | 22 1/2 | 24 | 24 | 22 1/2 | 22 1/2 | 24 1/2 | 2400 | |
3529 | CBTD | 300 | 8.5000 | 8.5000 | 9.2500 | 0 | ||||
3530 | CBTS | 0 | 0 | |||||||
3531 | CBTSY | 1000 | 56 1/4 | 49 | 56 1/4 | 49 | 55 1/2 | 56 1/4 | 168700 | |
3532 | CBTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.82 | 5.02 | 620 | |
3533 | CBUK | 1000 | 9 5/8 | 9 5/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 9600 | |
3534 | CBUM | 0 | 0 | |||||||
3535 | CBUMF | 0 | 0 | |||||||
3536 | CBVI | 2000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/8 | 6 5/8 | 4000 | |
3537 | CBWA | 100 | 21.5000 | 0 | ||||||
3538 | CBWS | 0 | 0 | |||||||
3539 | CBX | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
3540 | CBXC | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 | 14 3/4 | 3300 | |
3541 | CBY | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
3542 | CBZ | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
3543 | CC | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/8 | 25 7/8 | 100 | |
3544 | CCABX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 | |
3545 | CCAC | 125 | 7.0016 | 0 | ||||||
3546 | CCAFX | 0 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 20.08 | 0 | |
3547 | CCAI | 200 | 13 5/8 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 5/8 | 8300 | |
3548 | CCAM | 500 | 1 9/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 4000 | |
3549 | CCAN | 0 | 0 | |||||||
3550 | CCAP | 30000 | 0.0200 | 0.0050 | 0.0300 | 0 | ||||
3551 | CCAR | 1500 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 5900 | |
3552 | CCATX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
3553 | CCB | 100 | 124 5/8 | 123 7/8 | 125 | 0 | ||||
3554 | CCBF | 100 | 51 1/2 | 50 1/2 | 51 1/2 | 50 1/2 | 50 1/2 | 51 1/2 | 13800 | |
3555 | CCBGX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
3556 | CCBL | 2000 | 15 7/8 | 15 | 16 | 15 | 15 1/2 | 16 | 49400 | |
3557 | CCBN | 200 | 17.0000 | 0 | ||||||
3558 | CCBR | 0 | 0 | |||||||
3559 | CCBS | 300 | 7.0000 | 6.6250 | 7.0000 | 0 | ||||
3560 | CCBT | 1000 | 38 1/8 | 38 1/2 | 39 3/4 | 0 | ||||
3561 | CCC | 300 | 11 3/4 | 11 | 11 3/8 | 0 | ||||
3562 | CCCF | 0 | 0 | |||||||
3563 | CCCFF | 2000 | 2 1/2 | 2 9/16 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 45500 | |
3564 | CCCI | 1100 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 4400 | |
3565 | CCCIU | 1000 | 4 3/8 | 4 3/8 | 4 1/2 | 0 | ||||
3566 | CCCIW | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 5000 | |
3567 | CCCK | 500 | 30.0000 | 0 | ||||||
3568 | CCCN | 66500 | 0.0001 | 0 | ||||||
3569 | CCCX | 0 | 0 | |||||||
3570 | CCD | 0 | 73.03 | 73.22 | 73.22 | 73.01 | 0 | |||
3571 | CCDC | 5000 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.7500 | 5000 | |
3572 | CCE | 1200 | 24 5/8 | 24 7/8 | 25 1/8 | 24 1/2 | 24 3/8 | 24 7/8 | 3500 | |
3573 | CCEE | 1000 | 2 15/32 | 2 9/16 | 2 9/16 | 2 3/8 | 2 13/32 | 2 15/32 | 405500 | |
3574 | CCEL | 500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.3750 | 500 | |
3575 | CCEVX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
3576 | CCF | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/2 | 2000 | |
3577 | CCFBX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 | |
3578 | CCFD | 4000 | 0.2500 | 0 | ||||||
3579 | CCFH | 200 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 3/4 | 7600 | |
3580 | CCFN | 1000 | 16.5000 | 15.7500 | 17.7500 | 15.7500 | 15.7500 | 17.7500 | 3700 | |
3581 | CCG | 900 | 29 1/2 | 28 3/4 | 29 1/4 | 0 | ||||
3582 | CCGT | 3000 | 1.0000 | 1.2500 | 1.7500 | 1.0000 | 0.8750 | 1.8750 | 12200 | |
3583 | CCH | 10000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 1/4 | 1 5/8 | 29900 | |
3584 | CCHI | 0 | 0 | |||||||
3585 | CCHIA | 0 | 0 | |||||||
3586 | CCHIB | 0 | 0 | |||||||
3587 | CCHL | 5000 | 3.2500 | 3.0000 | 3.2500 | 0 | ||||
3588 | CCI | 200 | 70 1/8 | 69 5/8 | 70 3/8 | 69 5/8 | 69 7/8 | 70 1/4 | 206800 | |
3589 | CCIC | 3000 | 3.4062 | 3.7500 | 4.0625 | 3.0000 | 3.0000 | 3.3750 | 64200 | |
3590 | CCIDF | 0 | 0 | |||||||
3591 | CCIL | 500 | 37 | 37 | 38 3/4 | 0 | ||||
3592 | CCIMX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.86 | 0 | |
3593 | CCIR | 300 | 13 3/8 | 14 | 14 | 13 3/8 | 13 3/8 | 13 3/4 | 41700 | |
3594 | CCIS | 0 | 0 | |||||||
3595 | CCIX | 300 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 18500 | |
3596 | CCIp | 28200 | 92 | 92 1/8 | 92 1/8 | 92 | 48200 | |||
3597 | CCIpA | 20200 | 98 7/8 | 0 | ||||||
3598 | CCIpD | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1600 | |||
3599 | CCIpE | 100 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 7800 | |||
3600 | CCIpF | 20000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 20000 | |||
3601 | CCIpG | 1900 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 1900 | |||
3602 | CCIpH | 1000 | 21 3/4 | 0 | ||||||
3603 | CCIpI | 200 | 27 | 26 3/4 | 27 | 26 3/4 | 700 | |||
3604 | CCIpJ | 200 | 27 1/4 | 0 | ||||||
3605 | CCIpK | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 1100 | |||
3606 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
3607 | CCK | 90000 | 41 1/2 | 41 1/8 | 41 3/4 | 0 | ||||
3608 | CCKIV | 0 | 0 | |||||||
3609 | CCL | 100 | 23 7/8 | 25 | 25 3/8 | 0 | ||||
3610 | CCLAY | 0 | 17.1875 | 17.6250 | 0 | |||||
3611 | CCLXX | 0 | 0 | |||||||
3612 | CCM | 0 | 0 | |||||||
3613 | CCMM | 10000 | 0.0100 | 0.0010 | 0.0100 | 0 | ||||
3614 | CCMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.97 | 5.10 | 1832 | |
3615 | CCMp | 400 | 25 | 25 1/8 | 25 1/8 | 25 | 9600 | |||
3616 | CCN | 100 | 41 | 41 | 41 | 41 | 40 1/4 | 41 1/8 | 100 | |
3617 | CCNE | 200 | 31.0000 | 0 | ||||||
3618 | CCNG | 0 | 0 | |||||||
3619 | CCNpA | 100 | 15 1/4 | 0 | ||||||
3620 | CCNpB | 800 | 850 | 0 | ||||||
3621 | CCO | 4000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 7/8 | 4000 | |
3622 | CCOB | 500 | 11.5000 | 0 | ||||||
3623 | CCOM | 2000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 2000 | |
3624 | CCOMP | 5900 | 11/32 | 11/32 | 7/16 | 0 | ||||
3625 | CCON | 500 | 18 5/8 | 18 7/8 | 19 | 18 5/8 | 18 5/8 | 18 7/8 | 18700 | |
3626 | CCOR | 10000 | 0.2750 | 0.1875 | 0.3125 | 5000 | ||||
3627 | CCOW | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 13 1/2 | 1200 | |
3628 | CCPFX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.53 | 0 | |
3629 | CCPG | 400 | 5.2500 | 0 | ||||||
3630 | CCPN | 5000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.1000 | 5000 | |
3631 | CCPR | 500 | 27 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 27300 | |
3632 | CCQ | 0 | 0 | |||||||
3633 | CCQ.A | 0 | 0 | |||||||
3634 | CCQ.B | 0 | 0 | |||||||
3635 | CCR | 1000 | 21 | 20 3/4 | 21 1/8 | 20 1/2 | 20 7/8 | 21 3/8 | 6600 | |
3636 | CCRI | 3500 | 4 1/4 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 35600 | |
3637 | CCRK | 100 | 95.0000 | 94.0000 | 102.0000 | 0 | ||||
3638 | CCRO | 5000 | 28 3/4 | 26 5/8 | 28 7/8 | 26 3/8 | 28 1/2 | 28 5/8 | 234400 | |
3639 | CCRXX | 0 | 0 | |||||||
3640 | CCS | 300 | 14 3/4 | 13 1/4 | 13 5/8 | 0 | ||||
3641 | CCSC | 400 | 19 7/8 | 20 3/8 | 20 3/8 | 19 7/8 | 19 7/8 | 20 3/8 | 88000 | |
3642 | CCSI | 5000 | 6 15/16 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 43700 | |
3643 | CCSIW | 1500 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 3/8 | 9300 | |
3644 | CCSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.17 | 5.32 | 2223 | |
3645 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
3646 | CCT | 500 | 20 3/8 | 20 1/8 | 20 1/2 | 20 1/8 | 20 1/8 | 20 5/8 | 14000 | |
3647 | CCTBX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | |
3648 | CCTC | 1000 | 3.6250 | 3.1250 | 3.6250 | 0 | ||||
3649 | CCTI | 500 | 12 7/8 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 13 | 15100 | |
3650 | CCTV | 0 | 0 | |||||||
3651 | CCTVY | 1000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 5/8 | 31 7/8 | 4300 | |
3652 | CCTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.98 | 2.94 | 331 | |
3653 | CCU | 300 | 41 1/4 | 42 | 42 | 41 1/4 | 41 1/4 | 42 | 700 | |
3654 | CCUR | 500 | 15/16 | 63/64 | 1 | 15/16 | 15/16 | 31/32 | 135400 | |
3655 | CCUU | 0 | 0 | |||||||
3656 | CCUUY | 1200 | 21 | 21 1/8 | 21 1/8 | 20 7/8 | 20 7/8 | 21 1/8 | 17100 | |
3657 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
3658 | CCV | 0 | 73.03 | 0.73 | 73.03 | 0.73 | 0 | |||
3659 | CCVIX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.59 | 0 | |
3660 | CCZ | 2000 | 5/8 | 13/16 | 1 5/16 | 0 | ||||
3661 | CDA | 800 | 4 1/2 | 4 5/8 | 4 7/8 | 0 | ||||
3662 | CDAL | 3000 | 0.2000 | 0 | ||||||
3663 | CDAT | 1000 | 17 1/2 | 15 1/8 | 17 1/2 | 15 1/8 | 17 1/4 | 17 1/2 | 612300 | |
3664 | CDAr | 200 | 1 | 0 | ||||||
3665 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
3666 | CDBR | 0 | 0 | |||||||
3667 | CDC/WS | 0 | 2 1/2 | 2 7/8 | 0 | |||||
3668 | CDCA | 0 | 0 | |||||||
3669 | CDCO | 5000 | 27 7/8 | 26 3/4 | 28 | 26 3/4 | 27 1/2 | 28 | 278500 | |
3670 | CDCR | 1000 | 5 1/4 | 5 1/8 | 5 1/4 | 4 1/2 | 4 1/2 | 5 1/4 | 19600 | |
3671 | CDCS | 100 | 3.2500 | 2.6250 | 3.2500 | 0 | ||||
3672 | CDCT | 0 | 0 | |||||||
3673 | CDCY | 3000 | 1.6250 | 1.2500 | 2.2500 | 0 | ||||
3674 | CDDEF | 0 | 0 | |||||||
3675 | CDE | 500 | 21 3/8 | 20 1/8 | 21 3/8 | 20 1/8 | 20 7/8 | 21 1/2 | 2100 | |
3676 | CDER | 0 | 0 | |||||||
3677 | CDET | 0 | 0 | |||||||
3678 | CDEV | 0 | 0 | |||||||
3679 | CDEVY | 0 | 0 | |||||||
3680 | CDEXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 2.18 | 2.36 | 746 | |
3681 | CDFIX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.35 | 0 | |
3682 | CDFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.73 | 2.87 | 11729 | |
3683 | CDGD | 500 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.7187 | 500 | |
3684 | CDI | 700 | 21 7/8 | 21 1/2 | 22 1/4 | 0 | ||||
3685 | CDIM | 500 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 600 | |
3686 | CDIMW | 3000 | 5/8 | 5/8 | 3/4 | 0 | ||||
3687 | CDIO | 500 | 4 1/2 | 4 1/2 | 5 1/2 | 0 | ||||
3688 | CDIR | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 13 1/4 | 15 1/4 | 100 | |
3689 | CDIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.09 | 5.23 | 7891 | |
3690 | CDL | 300 | 2 1/2 | 0 | ||||||
3691 | CDL.A | 0 | 0 | |||||||
3692 | CDL.B | 0 | 0 | |||||||
3693 | CDLI | 1000 | 10 3/4 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 7800 | |
3694 | CDM | 0 | 67.76 | 67.41 | 67.78 | 67.41 | 0 | |||
3695 | CDMA | 800 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
3696 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
3697 | CDMD | 2000 | 1.0000 | 1.1250 | 1.1250 | 0.8750 | 0.9375 | 1.0000 | 204500 | |
3698 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | ||||
3699 | CDMI | 5000 | 0.5625 | 0.6875 | 0.6875 | 0.5625 | 0.5625 | 0.6875 | 15000 | |
3700 | CDMS | 1200 | 28 1/4 | 28 | 29 3/8 | 28 | 28 1/4 | 28 1/2 | 82100 | |
3701 | CDMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.17 | 5.35 | 50349 | |
3702 | CDN | 100 | 40 3/4 | 40 | 40 3/4 | 40 | 39 1/8 | 39 7/8 | 500 | |
3703 | CDNI | 0 | 0 | |||||||
3704 | CDNN | 0 | 0 | |||||||
3705 | CDNO | 100 | 0.2800 | 0 | ||||||
3706 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | |||||
3707 | CDO | 100 | 21 3/8 | 21 3/8 | 21 5/8 | 0 | ||||
3708 | CDOpA | 200 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 600 | |||
3709 | CDOpB | 400 | 26 | 0 | ||||||
3710 | CDP | 300 | 53 1/8 | 53 1/8 | 53 1/8 | 53 1/8 | 53 5/8 | 54 | 300 | |
3711 | CDRD | 1900 | 3 1/8 | 3 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/4 | 12000 | |
3712 | CDRDW | 300 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 300 | |
3713 | CDRM | 1300 | 6 1/2 | 6 1/2 | 6 7/8 | 6 | 6 1/8 | 6 3/8 | 26600 | |
3714 | CDRMW | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 1000 | |
3715 | CDS | 2000 | 8 3/8 | 7 7/8 | 8 3/4 | 0 | ||||
3716 | CDSI | 600 | 13 7/8 | 13 7/8 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 6000 | |
3717 | CDSpA | 0 | 0 | |||||||
3718 | CDT | 100 | 19 5/8 | 20 | 20 1/8 | 19 5/8 | 19 1/4 | 19 3/4 | 3400 | |
3719 | CDTC | 200 | 34 3/4 | 34 1/4 | 35 3/4 | 34 1/4 | 34 3/4 | 35 3/4 | 95700 | |
3720 | CDTI | 1000 | 7 1/8 | 7 3/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 6400 | |
3721 | CDTS | 500 | 7 | 7 | 7 | 7 | 6 1/4 | 7 | 500 | |
3722 | CDVE | 6200 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5000 | 1.5625 | 6200 | |
3723 | CDVG | 1000 | 0.0625 | 0.0625 | 1.0000 | 0 | ||||
3724 | CDW | 0 | 73.03 | 0.73 | 73.03 | 0.73 | 0 | |||
3725 | CDWC | 1000 | 41 3/4 | 36 3/4 | 42 | 36 3/4 | 40 3/8 | 41 3/4 | 49500 | |
3726 | CDWD | 0 | 0 | |||||||
3727 | CDWY | 0 | 0 | |||||||
3728 | CDX | 300 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | ||||
3729 | CDX.A | 0 | 0 | |||||||
3730 | CDXX | 6000 | 0.1700 | 0.1500 | 0.1700 | 0.1300 | 0.1300 | 0.1900 | 17200 | |
3731 | CDXpA | 200 | 50 1/2 | 0 | ||||||
3732 | CDY | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
3733 | CDYN | 800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 800 | |
3734 | CDZ | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
3735 | CE | 100 | 18 1/2 | 18 5/8 | 18 5/8 | 18 1/2 | 18 1/4 | 18 5/8 | 19600 | |
3736 | CEAS | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 1000 | |
3737 | CEB | 0 | 320.37 | 314.51 | 320.37 | 314.12 | 0 | |||
3738 | CEBC | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 2700 | |
3739 | CEBK | 200 | 15 3/8 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 3600 | |
3740 | CEC | 3000 | 1 | 7/8 | 1 | 0 | ||||
3741 | CECB | 400 | 14.7500 | 0 | ||||||
3742 | CECE | 300 | 3 13/16 | 3 13/16 | 3 13/16 | 3 11/16 | 3 11/16 | 3 13/16 | 86600 | |
3743 | CECF | 200 | 0.8125 | 0.8125 | 1.0000 | 0 | ||||
3744 | CECN | 5000 | 0.2000 | 0.1875 | 0.2187 | 0 | ||||
3745 | CECNE | 3000 | 0.4375 | 0 | ||||||
3746 | CECO | 5000 | 5/16 | 11/32 | 11/32 | 5/16 | 5/16 | 11/32 | 20100 | |
3747 | CECOA | 400 | 0.1250 | 0 | ||||||
3748 | CECS | 200000 | 0.1700 | 0.2500 | 0.2500 | 0.1700 | 0.1800 | 0.2500 | 203000 | |
3749 | CECX | 200 | 8 | 8 | 8 1/4 | 8 | 8 | 8 3/8 | 7600 | |
3750 | CEDNM | 200 | 70.6000 | 67.3750 | 70.6000 | 67.3750 | 1600 | |||
3751 | CEDNO | 5400 | 94.5000 | 0 | ||||||
3752 | CEDNP | 500 | 83.6250 | 2200 | ||||||
3753 | CEDR | 2000 | 4 | 4 | 4 1/2 | 0 | ||||
3754 | CEDSP | 100 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 200 | |||
3755 | CEE | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 7/8 | 500 | |
3756 | CEF | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 2000 | |
3757 | CEF.A | 0 | 0 | |||||||
3758 | CEFC | 1200 | 25.5000 | 0 | ||||||
3759 | CEFT | 500 | 21 1/2 | 21 | 22 1/2 | 20 1/4 | 21 1/2 | 22 1/4 | 178700 | |
3760 | CEGCX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
3761 | CEGE | 300 | 10 1/8 | 10 1/8 | 10 3/8 | 9 7/8 | 10 | 10 3/8 | 200500 | |
3762 | CEGR | 0 | 0 | |||||||
3763 | CEI | 2000 | 33 1/4 | 33 1/2 | 33 7/8 | 0 | ||||
3764 | CEIBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
3765 | CEIFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
3766 | CEKR | 2500 | 0.8750 | 0.6875 | 1.0000 | 0 | ||||
3767 | CEL/D | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 11 1/8 | 500 | |
3768 | CELB | 0 | 0 | |||||||
3769 | CELC | 3200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 3200 | |
3770 | CELG | 3000 | 13 3/4 | 13 | 13 3/4 | 12 1/2 | 13 3/8 | 13 3/4 | 208700 | |
3771 | CELI | 2000 | 3 1/16 | 3 | 3 1/16 | 2 15/16 | 3 | 3 1/16 | 17200 | |
3772 | CELIW | 10000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 82000 | |
3773 | CELL | 1000 | 15 7/8 | 15 1/2 | 15 7/8 | 15 3/8 | 15 5/8 | 16 | 91600 | |
3774 | CELP | 500 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
3775 | CELS | 500 | 27 5/8 | 27 5/8 | 27 3/4 | 27 5/8 | 27 5/8 | 27 7/8 | 8900 | |
3776 | CELT | 1000 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
3777 | CELX | 1000 | 7/8 | 11/16 | 13/16 | 0 | ||||
3778 | CEMC | 0 | 0 | |||||||
3779 | CEMG | 0 | 0 | |||||||
3780 | CEMGY | 0 | 0 | |||||||
3781 | CEMX | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 5500 | |
3782 | CEN | 500 | 38 3/8 | 39 5/8 | 40 1/8 | 0 | ||||
3783 | CENF | 600 | 23 3/4 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 20000 | |
3784 | CENI | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 29 | 300 | |
3785 | CENSX | 0 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 2000 | |
3786 | CENT | 2000 | 8 1/4 | 7 1/2 | 8 1/4 | 7 | 7 7/8 | 8 1/4 | 198200 | |
3787 | CENXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.00 | 3.12 | 15586 | |
3788 | CENp | 100 | 92 1/2 | 0 | ||||||
3789 | CEOP | 0 | 0 | |||||||
3790 | CEOPL | 0 | 0 | |||||||
3791 | CEPA | 0 | 0 | |||||||
3792 | CEPH | 1000 | 23 1/4 | 22 1/2 | 23 5/8 | 21 1/2 | 23 1/8 | 23 1/4 | 2446500 | |
3793 | CEPOH | 100 | 54.8750 | 54.8750 | 54.8750 | 53.2500 | 200 | |||
3794 | CEPON | 100 | 100.2500 | 0 | ||||||
3795 | CEPOO | 200 | 61.9250 | 0 | ||||||
3796 | CEPOP | 200 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | 200 | |||
3797 | CER | 200 | 43 3/4 | 43 1/8 | 43 5/8 | 0 | ||||
3798 | CERB | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 7 1/2 | 1200 | |
3799 | CERBB | 100 | 6.6250 | 6.7500 | 9.7500 | 0 | ||||
3800 | CERM | 5000 | 23.1250 | 0 | ||||||
3801 | CERN | 1300 | 19 3/4 | 20 1/2 | 21 | 19 1/4 | 19 3/8 | 19 3/4 | 604400 | |
3802 | CERp | 500 | 58 3/4 | 0 | ||||||
3803 | CES | 1300 | 45 13/16 | 45 13/16 | 45 13/16 | 45 13/16 | 1300 | |||
3804 | CESH | 1000 | 2 21/32 | 2 3/4 | 2 3/4 | 2 21/32 | 2 21/32 | 2 7/8 | 3000 | |
3805 | CESR | 100 | 10.5000 | 0 | ||||||
3806 | CESY | 4500 | 0.0001 | 0 | ||||||
3807 | CET | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 300 | |||
3808 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
3809 | CETV | 700 | 21 | 21 1/4 | 21 1/4 | 21 | 20 1/4 | 21 | 1200 | |
3810 | CETXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.82 | 2.94 | 1063 | |
3811 | CETpD | 100 | 60 | 59 | 66 | 0 | ||||
3812 | CEUS | 12100 | 12 3/4 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 37900 | |
3813 | CEVT | 0 | 0 | |||||||
3814 | CEVWF | 0 | 0 | |||||||
3815 | CEX | 0 | 321.30 | 315.16 | 321.30 | 314.65 | 0 | |||
3816 | CEXC | 0 | 0 | |||||||
3817 | CEXCF | 400 | 20 1/4 | 20 3/8 | 21 | 0 | ||||
3818 | CEXIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.87 | 0 | |
3819 | CEXP | 5000 | 26 | 25 1/8 | 26 1/8 | 25 1/8 | 25 7/8 | 26 1/8 | 539800 | |
3820 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
3821 | CF | 100 | 55 5/8 | 56 | 56 | 55 5/8 | 54 7/8 | 55 5/8 | 300 | |
3822 | CFA | 0 | 340.38 | 334.43 | 340.61 | 332.52 | 0 | |||
3823 | CFAGX | 0 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 25.40 | 0 | |
3824 | CFB | 200 | 37 3/8 | 37 3/8 | 37 7/8 | 0 | ||||
3825 | CFBC | 200 | 41 1/2 | 0 | ||||||
3826 | CFBDX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
3827 | CFBI | 3000 | 48 1/2 | 48 1/2 | 48 3/4 | 48 | 48 1/4 | 48 3/4 | 31900 | |
3828 | CFBKO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
3829 | CFBKP | 400 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
3830 | CFBLX | 0 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 22.81 | 0 | |
3831 | CFBN | 3400 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 3400 | |
3832 | CFBNX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 20.48 | 0 | |
3833 | CFBS | 100 | 33 | 33 | 33 1/8 | 32 1/2 | 32 1/2 | 33 | 62300 | |
3834 | CFBX | 2000 | 20 1/2 | 20 | 20 3/4 | 20 | 20 1/2 | 21 | 21000 | |
3835 | CFBXZ | 400 | 32 | 32 | 33 | 0 | ||||
3836 | CFC | 500 | 11 1/2 | 10 7/8 | 11 1/2 | 10 7/8 | 11 1/4 | 11 3/4 | 1500 | |
3837 | CFCC | 6800 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
3838 | CFCI | 4000 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 10 | 5200 | |
3839 | CFCM | 500 | 11 5/8 | 11 | 11 5/8 | 11 | 11 | 11 5/8 | 9100 | |
3840 | CFCP | 800 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 19 1/2 | 20 3/4 | 1600 | |
3841 | CFCX | 200 | 19 | 19 | 19 | 18 3/4 | 18 3/4 | 19 | 20300 | |
3842 | CFCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.10 | 5.21 | 4881 | |
3843 | CFDXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.68 | 2.77 | 1763 | |
3844 | CFE | 0 | 0 | |||||||
3845 | CFEP | 700 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
3846 | CFEQX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.60 | 0 | |
3847 | CFF | 0 | 198.21 | 197.60 | 198.35 | 197.53 | 0 | |||
3848 | CFFC | 2100 | 17 | 16 | 18 | 0 | ||||
3849 | CFFIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 | |
3850 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | ||||
3851 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | |||||
3852 | CFGAX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.94 | 0 | |
3853 | CFGBX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
3854 | CFGP | 0 | 0 | |||||||
3855 | CFGRX | 0 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 25.54 | 0 | |
3856 | CFHC | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 7/8 | 900 | |
3857 | CFIAX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.90 | 0 | |
3858 | CFIB | 1000 | 6 3/4 | 6 1/8 | 6 3/4 | 0 | ||||
3859 | CFIC | 2000 | 13 | 13 1/4 | 13 1/4 | 13 | 12 3/4 | 13 1/2 | 12500 | |
3860 | CFICX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.90 | 0 | |
3861 | CFIEX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 20.28 | 0 | |
3862 | CFIFX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.61 | 0 | |
3863 | CFIGX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
3864 | CFIMX | 0 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0 | |
3865 | CFIN | 400 | 3 1/8 | 3 1/8 | 4 | 0 | ||||
3866 | CFINP | 500 | 9 | 8 | 9 1/2 | 0 | ||||
3867 | CFISX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
3868 | CFIX | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 1000 | |
3869 | CFK | 1000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 25000 | |||
3870 | CFKI | 0 | 0 | |||||||
3871 | CFL | 300 | 37 5/8 | 37 7/8 | 37 7/8 | 37 5/8 | 38 1/8 | 38 1/4 | 500 | |
3872 | CFLAX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.99 | 0 | |
3873 | CFLBX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | |
3874 | CFLO | 3000 | 7 3/8 | 7 1/4 | 8 | 7 1/4 | 7 3/8 | 8 | 26200 | |
3875 | CFMI | 0 | 0 | |||||||
3876 | CFMIQ | 0 | 0 | |||||||
3877 | CFMT | 0 | 0 | |||||||
3878 | CFMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.86 | 2.94 | 1823 | |
3879 | CFN | 0 | 0 | |||||||
3880 | CFNE | 300 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
3881 | CFNR | 0 | 0 | |||||||
3882 | CFNTX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
3883 | CFON | 3000 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 10700 | |
3884 | CFPI | 5000 | 0.0312 | 0.0200 | 0.0500 | 0 | ||||
3885 | CFR | 200 | 3 5/8 | 3 5/8 | 3 3/4 | 0 | ||||
3886 | CFRAY | 0 | 0.9000 | 1.3200 | 1.3400 | 0 | ||||
3887 | CFRM | 300 | 46.0000 | 0 | ||||||
3888 | CFS | 1000 | 7 9/16 | 6 3/8 | 6 3/4 | 0 | ||||
3889 | CFSAX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.63 | 0 | |
3890 | CFSB | 1900 | 20 1/2 | 21 1/2 | 21 1/2 | 20 | 20 | 21 1/2 | 15800 | |
3891 | CFSI | 2000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
3892 | CFSOX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
3893 | CFSTX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 19.48 | 0 | |
3894 | CFTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.68 | 2.77 | 6660 | |
3895 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | ||||
3896 | CFV | 0 | 198.21 | 0.19 | 198.21 | 0.19 | 0 | |||
3897 | CFVAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.80 | 0 | |
3898 | CFVIX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.21 | 0 | |
3899 | CFWC | 1200 | 17 9/16 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 18 1/4 | 5600 | |
3900 | CFX | 200 | 15 7/8 | 15 7/8 | 16 | 15 7/8 | 800 | |||
3901 | CFXIX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
3902 | CFXO | 0 | 0 | |||||||
3903 | CG | 300 | 42 1/2 | 42 3/8 | 42 1/2 | 42 3/8 | 42 5/8 | 42 7/8 | 400 | |
3904 | CGA | 2400 | 2 1/2 | 0 | ||||||
3905 | CGAM | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.1250 | 0.5000 | 1000 | |
3906 | CGAO | 500 | 40.2500 | 39.5000 | 40.2500 | 39.5000 | 1400 | |||
3907 | CGAOP | 300 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 24.6250 | 25.1250 | 600 | |
3908 | CGAR | 300 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 300 | |||
3909 | CGAS | 1500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 1500 | |
3910 | CGBCF | 0 | 0 | |||||||
3911 | CGBIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
3912 | CGBTX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
3913 | CGC | 200 | 16 1/8 | 16 | 16 7/8 | 0 | ||||
3914 | CGCO | 1500 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 3 | 3 3/8 | 5700 | |
3915 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
3916 | CGEN | 500 | 21 1/4 | 19 1/4 | 21 3/8 | 19 1/4 | 20 3/4 | 21 1/2 | 113800 | |
3917 | CGES | 300 | 21 1/2 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 7500 | |
3918 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
3919 | CGFIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
3920 | CGFLX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 14.05 | 0 | |
3921 | CGGI | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 1500 | |
3922 | CGI | 6900 | 18 1/8 | 0 | ||||||
3923 | CGII | 400 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
3924 | CGIIC | 0 | 0 | |||||||
3925 | CGINX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 17.75 | 0 | |
3926 | CGIX | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 16000 | |
3927 | CGL | 0 | 0 | |||||||
3928 | CGL.A | 0 | 0 | |||||||
3929 | CGL/A | 400 | 18 | 18 | 18 | 18 | 400 | |||
3930 | CGLB | 1000 | 0.4687 | 0.4500 | 0.5312 | 0 | ||||
3931 | CGLD | 0 | 0 | |||||||
3932 | CGLDF | 0 | 0 | |||||||
3933 | CGM | 800 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
3934 | CGMAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
3935 | CGMRX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
3936 | CGMV | 100 | 5 7/8 | 6 | 6 | 5 3/4 | 5 7/8 | 6 | 143300 | |
3937 | CGMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.96 | 5.08 | 5097 | |
3938 | CGN | 500 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 4000 | |||
3939 | CGNC | 7500 | 0.0100 | 0 | ||||||
3940 | CGNE | 5000 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 137800 | |
3941 | CGNX | 1600 | 32 | 28 1/2 | 32 1/2 | 28 1/2 | 31 1/2 | 32 1/4 | 340900 | |
3942 | CGO | 0 | 0 | |||||||
3943 | CGOGX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.63 | 0 | |
3944 | CGP | 300 | 36 | 36 1/4 | 36 7/8 | 0 | ||||
3945 | CGPpA | 100 | 117 1/8 | 129 | 133 | 0 | ||||
3946 | CGPpB | 100 | 120 3/4 | 0 | ||||||
3947 | CGPpH | 400 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 2200 | |||
3948 | CGR | 500 | 11 7/8 | 12 | 12 | 11 7/8 | 11 5/8 | 12 1/8 | 1800 | |
3949 | CGRFX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | |
3950 | CGRM | 1500 | 17 5/8 | 16 3/4 | 18 1/8 | 16 3/4 | 17 1/2 | 17 3/4 | 145300 | |
3951 | CGRO | 2000 | 14 3/4 | 14 | 15 1/4 | 13 1/2 | 14 1/2 | 15 1/4 | 87300 | |
3952 | CGRS | 0 | 0 | |||||||
3953 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
3954 | CGRV | 0 | 0 | |||||||
3955 | CGRWX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 18.82 | 0 | |
3956 | CGS | 1100 | 5 1/2 | 0 | ||||||
3957 | CGSFX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
3958 | CGSI | 800 | 0.0001 | 0 | ||||||
3959 | CGSMY | 0 | 0 | |||||||
3960 | CGSRA | 0 | 0 | |||||||
3961 | CGSXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.85 | 4.93 | 4853 | |
3962 | CGTC | 2600 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
3963 | CGTH | 3300 | 0.0200 | 0 | ||||||
3964 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
3965 | CGUAX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.31 | 0 | |
3966 | CGUL | 300 | 1 3/16 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 4500 | |
3967 | CGUSX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.55 | 0 | |
3968 | CGVIX | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 | |
3969 | CGVSX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 | |
3970 | CGVTX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 17.29 | 0 | |
3971 | CGW | 600 | 23 1/8 | 23 3/8 | 23 7/8 | 0 | ||||
3972 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
3973 | CH | 200 | 25 | 24 1/8 | 24 1/2 | 0 | ||||
3974 | CHA | 200 | 39 3/4 | 41 1/2 | 41 7/8 | 0 | ||||
3975 | CHAAX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
3976 | CHAI | 10000 | 11 | 10 5/8 | 11 1/4 | 10 3/8 | 10 7/8 | 11 | 225700 | |
3977 | CHAIU | 10000 | 17 1/4 | 17 | 17 1/4 | 17 | 17 1/4 | 19 | 25500 | |
3978 | CHAIW | 3700 | 4 13/16 | 4 3/4 | 4 7/8 | 4 3/4 | 4 7/8 | 5 | 32600 | |
3979 | CHAIZ | 1400 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 9/16 | 1400 | |
3980 | CHAN | 0 | 0 | |||||||
3981 | CHANF | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 3/8 | 6 5/8 | 3200 | |
3982 | CHAP | 200 | 0.1100 | 0.0800 | 0.1100 | 0.0800 | 0.0800 | 0.1100 | 50200 | |
3983 | CHAR | 400 | 25/32 | 25/32 | 25/32 | 25/32 | 25/32 | 7/8 | 900 | |
3984 | CHAT | 0 | 0 | |||||||
3985 | CHAW | 400 | 1.0000 | 0.3750 | 1.0000 | 0 | ||||
3986 | CHB | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 25 7/8 | 26 3/4 | 100 | |
3987 | CHBA | 0 | 0 | |||||||
3988 | CHBI | 100 | 12.0000 | 12.0000 | 15.0000 | 0 | ||||
3989 | CHC | 100 | 6 | 0 | ||||||
3990 | CHCA | 6200 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 6200 | |
3991 | CHCBX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
3992 | CHCL | 1000 | 1.2500 | 0.6250 | 1.3750 | 0 | ||||
3993 | CHCLX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.76 | 0 | |
3994 | CHCO | 100 | 24 | 24 | 25 1/2 | 0 | ||||
3995 | CHCR | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
3996 | CHCS | 300 | 4 1/2 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 20300 | |
3997 | CHCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.16 | 5.27 | 2173 | |
3998 | CHD | 2000 | 18 1/2 | 18 1/8 | 18 7/8 | 0 | ||||
3999 | CHDN | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 | 33 | 35 1/2 | 2000 | |
4000 | CHDX | 3000 | 5 5/16 | 5 5/16 | 5 5/16 | 5 1/4 | 5 | 5 1/2 | 20000 | |
4001 | CHDXU | 500 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 5/8 | 5900 | |
4002 | CHDXW | 5000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 1/2 | 8500 | |
4003 | CHDXZ | 10000 | 1 5/32 | 1 5/32 | 1 5/32 | 1 5/32 | 1 | 1 1/2 | 25000 | |
4004 | CHE | 1000 | 38 7/8 | 38 3/4 | 38 7/8 | 38 3/4 | 38 5/8 | 39 1/4 | 1600 | |
4005 | CHEF | 500 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 5/16 | 50200 | |
4006 | CHEM | 100 | 3 3/4 | 3 3/4 | 3 15/16 | 0 | ||||
4007 | CHER | 0 | 0 | |||||||
4008 | CHERA | 3500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 9600 | |
4009 | CHERB | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/4 | 400 | |
4010 | CHES | 200000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0015 | 0.0025 | 200000 | |
4011 | CHESX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
4012 | CHEU | 0 | 0 | |||||||
4013 | CHEUY | 0 | 6.8800 | 7.0500 | 0 | |||||
4014 | CHEYX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
4015 | CHEZ | 500 | 5 | 4 7/8 | 5 | 4 5/8 | 4 5/8 | 5 | 13000 | |
4016 | CHF | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/2 | 200 | |
4017 | CHFB | 0 | 3 3/4 | 4 3/4 | 0 | |||||
4018 | CHFC | 500 | 37 1/2 | 37 1/2 | 40 | 0 | ||||
4019 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | ||||
4020 | CHGEM | 100 | 66.8750 | 0 | ||||||
4021 | CHGEN | 100 | 58.5000 | 0 | ||||||
4022 | CHGEZ | 100 | 53.0000 | 0 | ||||||
4023 | CHGIX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 19.38 | 0 | |
4024 | CHGN | 0 | 0 | |||||||
4025 | CHGNF | 500 | 8 3/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 1200 | |
4026 | CHGR | 1300 | 7 3/16 | 7 5/32 | 7 1/4 | 7 5/32 | 7 3/16 | 7 7/32 | 455000 | |
4027 | CHGRW | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 25/32 | 2 1/8 | 100 | |
4028 | CHGXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.77 | 5.20 | 502 | |
4029 | CHI | 1000 | 1/4 | 0 | ||||||
4030 | CHIC | 0 | 0 | |||||||
4031 | CHIK | 2500 | 10 | 10 1/2 | 11 1/8 | 10 | 9 3/4 | 10 1/4 | 27600 | |
4032 | CHIR | 800 | 102 1/2 | 104 1/8 | 104 1/4 | 101 3/4 | 102 | 102 1/2 | 612200 | |
4033 | CHIp | 5000 | 9/32 | 0 | ||||||
4034 | CHIw | 1000 | 7/32 | 0 | ||||||
4035 | CHK | 1800 | 38 | 37 1/8 | 38 | 37 1/8 | 37 1/4 | 38 1/8 | 2800 | |
4036 | CHKE | 1500 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/8 | 3 1/2 | 10500 | |
4037 | CHKR | 2300 | 1 1/2 | 1 5/8 | 1 21/32 | 1 7/16 | 1 1/2 | 1 9/16 | 255100 | |
4038 | CHL | 200 | 60 3/4 | 59 | 60 7/8 | 59 | 60 1/4 | 60 5/8 | 9700 | |
4039 | CHLD | 4000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 36500 | |
4040 | CHLDW | 5200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 12600 | |
4041 | CHLI | 6000 | 0.3750 | 0 | ||||||
4042 | CHLN | 100 | 9 1/8 | 8 1/2 | 9 1/8 | 8 1/2 | 8 1/2 | 9 1/8 | 600 | |
4043 | CHLW | 0 | 0 | |||||||
4044 | CHLWY | 0 | 4.8800 | 5.0300 | 0 | |||||
4045 | CHLpG | 600 | 30 3/4 | 0 | ||||||
4046 | CHLpH | 500 | 26 | 26 | 26 | 25 3/4 | 3900 | |||
4047 | CHLpI | 4400 | 25 45/64 | 25 5/8 | 25 7/8 | 25 5/8 | 8100 | |||
4048 | CHLpJ | 100 | 25 3/4 | 0 | ||||||
4049 | CHLpK | 5000 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 53200 | |||
4050 | CHLpL | 5000 | 88 5/8 | 0 | ||||||
4051 | CHM | 2000 | 2 | 2 1/8 | 2 5/8 | 0 | ||||
4052 | CHMD | 300 | 15 1/2 | 15 1/2 | 16 | 15 1/4 | 15 1/2 | 15 7/8 | 112400 | |
4053 | CHMG | 600 | 27.7500 | 0 | ||||||
4054 | CHML | 1600 | 27 1/4 | 25 1/4 | 27 1/4 | 24 3/4 | 26 1/2 | 27 1/4 | 99600 | |
4055 | CHMP | 1600 | 21 7/8 | 21 3/4 | 22 1/2 | 21 3/4 | 21 3/4 | 22 3/4 | 4700 | |
4056 | CHMX | 1500 | 1.0312 | 1.0312 | 1.0500 | 1.0312 | 1.0312 | 1.0937 | 24600 | |
4057 | CHN | 600 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/4 | 15 5/8 | 600 | |
4058 | CHNA | 1000 | 1 7/16 | 1 9/16 | 1 9/16 | 1 1/4 | 1 5/16 | 1 7/16 | 188500 | |
4059 | CHNC | 0 | 0 | |||||||
4060 | CHNCF | 0 | 0 | |||||||
4061 | CHNDX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
4062 | CHNG | 0 | 0 | |||||||
4063 | CHNTX | 0 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 0 | |
4064 | CHOC | 0 | 0 | |||||||
4065 | CHOD | 3000 | 0.1250 | 0 | ||||||
4066 | CHOP | 10000 | 0.0700 | 0.0250 | 0.0700 | 0 | ||||
4067 | CHP | 7000 | 29 1/8 | 0 | ||||||
4068 | CHPM | 0 | 0 | |||||||
4069 | CHPP | 100 | 8 1/2 | 8 1/4 | 8 1/2 | 8 | 8 | 8 1/2 | 26700 | |
4070 | CHPS | 300 | 8 5/8 | 8 1/2 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 253500 | |
4071 | CHR | 100 | 24 1/4 | 23 3/4 | 24 5/8 | 0 | ||||
4072 | CHRB | 4100 | 6 | 5 5/8 | 6 | 5 5/8 | 5 7/8 | 6 | 47300 | |
4073 | CHRO | 0 | 0 | |||||||
4074 | CHRS | 600 | 2 15/16 | 2 13/16 | 2 15/16 | 2 13/16 | 2 7/8 | 2 15/16 | 380900 | |
4075 | CHRT | 5000 | 2.0000 | 1.3125 | 2.6250 | 1.3125 | 1.6250 | 2.8750 | 75500 | |
4076 | CHRZ | 5000 | 24 1/8 | 23 1/4 | 24 1/2 | 22 3/4 | 23 3/4 | 24 1/4 | 301700 | |
4077 | CHS | 300 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | ||||
4078 | CHSC | 0 | 0 | |||||||
4079 | CHSE | 500 | 6 1/4 | 7 | 7 | 6 1/8 | 6 1/4 | 6 5/8 | 108000 | |
4080 | CHSK | 0 | 0 | |||||||
4081 | CHSM | 0 | 0 | |||||||
4082 | CHSPX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
4083 | CHT | 400 | 5 7/8 | 5 1/4 | 5 3/4 | 0 | ||||
4084 | CHTAX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
4085 | CHTBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
4086 | CHTFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 | |
4087 | CHTG | 0 | 0 | |||||||
4088 | CHTIX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
4089 | CHTL | 3000 | 10 1/8 | 9 5/8 | 10 3/8 | 9 1/8 | 10 | 10 1/8 | 976200 | |
4090 | CHTM | 0 | 0 | |||||||
4091 | CHTOX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 16.72 | 0 | |
4092 | CHTP | 6000 | 2.5000 | 0 | ||||||
4093 | CHTR | 3600 | 25 3/8 | 24 3/4 | 25 3/4 | 24 3/4 | 24 3/4 | 25 3/4 | 23900 | |
4094 | CHTRX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.38 | 0 | |
4095 | CHTT | 200 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 1200 | |
4096 | CHTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.71 | 2.83 | 688 | |
4097 | CHUR | 0 | 0 | |||||||
4098 | CHUX | 200 | 12 3/4 | 13 | 13 3/8 | 12 3/4 | 12 3/4 | 13 1/4 | 25400 | |
4099 | CHV | 3300 | 53 1/8 | 54 1/8 | 54 3/8 | 52 7/8 | 53 1/8 | 53 3/4 | 18400 | |
4100 | CHVE | 0 | 0 | |||||||
4101 | CHVL | 0 | 0 | |||||||
4102 | CHVT | 0 | 0 | |||||||
4103 | CHWK | 2300 | 0.0625 | 0 | ||||||
4104 | CHX | 200 | 6 5/8 | 7 | 7 3/8 | 0 | ||||
4105 | CHXS | 3000 | 1 1/16 | 1 3/32 | 1 1/8 | 1 1/16 | 1 1/32 | 1 1/8 | 47500 | |
4106 | CHXSU | 1200 | 3 3/4 | 3 7/8 | 4 3/4 | 0 | ||||
4107 | CHY/WS | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/4 | 2 3/8 | 13400 | |
4108 | CHYN | 0 | 0 | |||||||
4109 | CI | 200 | 115 1/4 | 115 1/4 | 115 1/4 | 115 1/4 | 114 7/8 | 115 7/8 | 200 | |
4110 | CIA | 600 | 8 3/4 | 0 | ||||||
4111 | CIAM | 0 | 0 | |||||||
4112 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | ||||
4113 | CIB | 0 | 16 3/8 | 17 1/8 | 0 | |||||
4114 | CIBC | 900 | 31 3/4 | 31 | 31 3/4 | 31 | 31 | 31 3/4 | 4500 | |
4115 | CIBI | 300 | 15 1/4 | 14 1/4 | 15 1/4 | 0 | ||||
4116 | CIBKF | 0 | 0 | |||||||
4117 | CIBN | 100 | 19.0000 | 1000 | ||||||
4118 | CIBO | 85 | 3.0000 | 0 | ||||||
4119 | CIBR | 200 | 24 1/4 | 24 1/4 | 25 | 23 1/2 | 24 1/4 | 25 | 71700 | |
4120 | CIBS | 600 | 12.0000 | 0 | ||||||
4121 | CICE | 0 | 0 | |||||||
4122 | CICG | 500 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.8750 | 1500 | |
4123 | CICI | 1000 | 3.6562 | 3.4062 | 3.7500 | 3.4062 | 3.5625 | 3.6562 | 433600 | |
4124 | CICP | 500 | 1.5000 | 1.5000 | 1.5625 | 9000 | ||||
4125 | CICS | 100 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 28 1/4 | 29 1/4 | 500 | |
4126 | CID | 500 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | ||||
4127 | CIDE | 0 | 0 | |||||||
4128 | CIDN | 800 | 2 1/16 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/8 | 14100 | |
4129 | CIEI | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 1600 | |
4130 | CIF | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 1000 | |
4131 | CIF.A | 0 | 0 | |||||||
4132 | CIFAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.63 | 0 | |
4133 | CIFBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
4134 | CIFI | 0 | 0 | |||||||
4135 | CIFIX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
4136 | CIGI | 5000 | 0.3125 | 0.3125 | 0.4687 | 0 | ||||
4137 | CIHI | 0 | 0 | |||||||
4138 | CII | 300 | 10 3/8 | 0 | ||||||
4139 | CIII | 2000 | 2.3750 | 0 | ||||||
4140 | CILTL | 200 | 72.6500 | 0 | ||||||
4141 | CIM | 700 | 7 7/8 | 7 5/8 | 8 | 0 | ||||
4142 | CIMA | 300 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 500 | |
4143 | CIMC | 200 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 400 | |
4144 | CIMN | 0 | 0 | |||||||
4145 | CIMXX | 0 | 0 | |||||||
4146 | CIN | 300 | 31 5/8 | 31 7/8 | 31 7/8 | 31 3/8 | 31 3/8 | 31 3/4 | 1600 | |
4147 | CINAX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.97 | 0 | |
4148 | CINC | 1200 | 0.2812 | 0.2812 | 0.5000 | 0 | ||||
4149 | CIND | 2000 | 1 1/4 | 1 1/4 | 1 11/32 | 1 7/32 | 1 7/32 | 1 11/32 | 40800 | |
4150 | CINDW | 27000 | 1/16 | 1/16 | 1/8 | 0 | ||||
4151 | CINDZ | 3700 | 1/32 | 1/32 | 3/32 | 0 | ||||
4152 | CINE | 3000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 11/16 | 1 13/16 | 39700 | |
4153 | CINF | 100 | 62 | 61 1/4 | 62 | 61 1/4 | 61 1/4 | 62 | 30400 | |
4154 | CINFG | 6 | 135 1/2 | 136 | 138 7/8 | 0 | ||||
4155 | CINMX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.96 | 0 | |
4156 | CINR | 0 | 0 | |||||||
4157 | CINRF | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/2 | 2700 | |
4158 | CINS | 1400 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 | 11 3/8 | 1600 | |
4159 | CINpA | 100 | 55 1/4 | 0 | ||||||
4160 | CINpB | 2430 | 73 3/8 | 0 | ||||||
4161 | CINpG | 35000 | 100 3/4 | 0 | ||||||
4162 | CINpI | 13000 | 95 1/4 | 0 | ||||||
4163 | CIP | 500 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 40 | 40 3/8 | 500 | |
4164 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
4165 | CIPS | 0 | 0 | |||||||
4166 | CIPSI | 0 | 0 | |||||||
4167 | CIPSM | 100 | 77.6250 | 0 | ||||||
4168 | CIPSN | 200 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 200 | |||
4169 | CIPV | 0 | 0 | |||||||
4170 | CIR | 500 | 29 5/8 | 28 3/4 | 29 1/8 | 0 | ||||
4171 | CIRA | 0 | 0 | |||||||
4172 | CIRQ | 0 | 0 | |||||||
4173 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | ||||
4174 | CIS/B | 500 | 8 1/2 | 0 | ||||||
4175 | CISB | 0 | 0 | |||||||
4176 | CISC | 100 | 2 1/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/16 | 2 3/8 | 10900 | |
4177 | CISI | 2000 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/8 | 2 5/16 | 2 7/16 | 469000 | |
4178 | CIST | 2000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0600 | 0.1100 | 2000 | |
4179 | CISV | 0 | 0 | |||||||
4180 | CITA | 1000 | 9 | 7 3/4 | 9 3/8 | 7 3/4 | 8 7/8 | 9 | 251800 | |
4181 | CITGS | 1800 | 6.5000 | 0 | ||||||
4182 | CITI | 2000 | 22 7/8 | 23 1/8 | 23 1/4 | 22 1/2 | 22 3/4 | 23 1/4 | 115100 | |
4183 | CITN | 3000 | 3 11/16 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 3 7/8 | 8500 | |
4184 | CITXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.18 | 5.33 | 1970 | |
4185 | CITY | 200 | 2 3/8 | 2 | 2 3/8 | 0 | ||||
4186 | CIUS | 200 | 5.2500 | 0 | ||||||
4187 | CIVA | 0 | 0 | |||||||
4188 | CIVC | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 4000 | |
4189 | CIWV | 100 | 25.5000 | 0 | ||||||
4190 | CIZP | 0 | 0 | |||||||
4191 | CJ | 800 | 13 7/8 | 0 | ||||||
4192 | CJBCF | 0 | 0 | |||||||
4193 | CJFC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 | 25 3/4 | 700 | |
4194 | CJJ | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
4195 | CJV | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
4196 | CJY | 0 | 94.68 | 94.54 | 94.71 | 94.26 | 0 | |||
4197 | CJZ | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
4198 | CK | 500 | 19 3/8 | 19 7/8 | 20 | 19 3/8 | 19 1/8 | 19 1/2 | 4500 | |
4199 | CKC | 1000 | 7 | 6 3/4 | 7 1/8 | 0 | ||||
4200 | CKDN | 25000 | 0.0500 | 0.0400 | 0.0800 | 0 | ||||
4201 | CKE | 1000 | 21 5/8 | 21 | 21 3/4 | 21 | 21 1/2 | 21 7/8 | 2500 | |
4202 | CKFB | 400 | 18 3/4 | 18 3/4 | 19 1/2 | 0 | ||||
4203 | CKFL | 1700 | 11.3000 | 0 | ||||||
4204 | CKFR | 1000 | 23 5/8 | 23 | 23 3/4 | 22 1/2 | 23 3/8 | 23 5/8 | 99200 | |
4205 | CKIAX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
4206 | CKIEX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.71 | 0 | |
4207 | CKOR | 200 | 27 | 27 | 27 | 27 | 26 3/8 | 27 | 200 | |
4208 | CKP | 100 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/8 | 36 3/4 | 100 | |
4209 | CKR | 200 | 16 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 1/8 | 1000 | |
4210 | CKSG | 1000 | 32 1/4 | 32 1/2 | 33 | 32 | 32 1/4 | 33 | 109300 | |
4211 | CKT/WS | 2000 | 9/16 | 0 | ||||||
4212 | CKw | 0 | 0 | |||||||
4213 | CL | 100 | 71 3/8 | 71 1/2 | 71 5/8 | 71 | 71 1/8 | 71 1/2 | 800 | |
4214 | CLAEO | 0 | 0 | |||||||
4215 | CLAM | 2000 | 0.0001 | 0 | ||||||
4216 | CLAS | 1000 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/8 | 6000 | |
4217 | CLAXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.40 | 4.58 | 138 | |
4218 | CLB | 1000 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/2 | 1000 | |
4219 | CLBF | 100 | 28.7500 | 0 | ||||||
4220 | CLBG | 0 | 0 | |||||||
4221 | CLBGB | 0 | 0 | |||||||
4222 | CLBK | 5000 | 14 1/8 | 14 1/4 | 14 1/2 | 14 1/8 | 14 | 14 1/2 | 11100 | |
4223 | CLBMF | 0 | 0 | |||||||
4224 | CLBN | 400 | 2.5000 | 2.1250 | 2.5000 | 0 | ||||
4225 | CLC | 1900 | 20 7/8 | 20 3/8 | 20 7/8 | 0 | ||||
4226 | CLCD | 0 | 0 | |||||||
4227 | CLCDF | 3300 | 1 1/16 | 1 5/16 | 1 5/16 | 1 1/16 | 1 1/16 | 1 3/16 | 47000 | |
4228 | CLCI | 500 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 4800 | |
4229 | CLCL | 12500 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.3100 | 12500 | |
4230 | CLCM | 1700 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
4231 | CLCO | 0 | 0 | |||||||
4232 | CLCP | 0 | 0 | |||||||
4233 | CLCR | 800 | 2.1250 | 1.5000 | 2.1250 | 0 | ||||
4234 | CLCX | 1100 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 3100 | |
4235 | CLD | 500 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 | 3 3/8 | 2200 | |
4236 | CLDB | 100 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | 100 | |||
4237 | CLDN | 500 | 10 3/4 | 10 1/4 | 11 | 10 1/4 | 10 3/8 | 11 | 14800 | |
4238 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | ||||
4239 | CLDR | 100 | 14 1/8 | 14 | 14 1/2 | 13 3/4 | 13 3/4 | 14 3/8 | 24900 | |
4240 | CLDRP | 200 | 27 1/4 | 0 | ||||||
4241 | CLDS | 0 | 0 | |||||||
4242 | CLDSR | 0 | 0 | |||||||
4243 | CLE | 100 | 17 3/4 | 18 1/8 | 18 1/8 | 17 3/4 | 17 7/8 | 18 1/4 | 700 | |
4244 | CLEA | 2000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 0.8750 | 1.0000 | 16700 | |
4245 | CLEB | 800 | 1 31/32 | 1 31/32 | 1 31/32 | 1 31/32 | 1 31/32 | 2 1/16 | 800 | |
4246 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | ||||
4247 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | ||||
4248 | CLER | 2500 | 0.0200 | 0 | ||||||
4249 | CLES | 0 | 0 | |||||||
4250 | CLF | 100 | 41 3/8 | 41 3/8 | 41 3/4 | 0 | ||||
4251 | CLFC | 200 | 17.0000 | 0 | ||||||
4252 | CLFD | 100 | 35.7500 | 0 | ||||||
4253 | CLFL | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
4254 | CLFRY | 0 | 0 | |||||||
4255 | CLFY | 4000 | 26 3/4 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 63100 | |
4256 | CLGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.74 | 4.86 | 3154 | |
4257 | CLGY | 1000 | 5 7/8 | 5 5/8 | 6 | 5 5/8 | 5 7/8 | 6 | 21700 | |
4258 | CLGYW | 5000 | 1 17/32 | 1 17/32 | 1 17/32 | 1 17/32 | 1 5/16 | 1 17/32 | 7500 | |
4259 | CLHB | 16000 | 2 13/16 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 39900 | |
4260 | CLHS | 3500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.7500 | 9500 | |
4261 | CLI | 400 | 21 1/2 | 21 3/8 | 21 3/4 | 0 | ||||
4262 | CLIBX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 | |
4263 | CLIFE | 0 | 0 | |||||||
4264 | CLIN | 0 | 0 | |||||||
4265 | CLIPE | 0 | 0 | |||||||
4266 | CLIX | 5000 | 6 7/8 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 38400 | |
4267 | CLKXF | 0 | 0 | |||||||
4268 | CLL | 2500 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 7000 | |||
4269 | CLM | 200 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
4270 | CLMB | 0 | 0 | |||||||
4271 | CLMBX | 0 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | |
4272 | CLMI | 20000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
4273 | CLMNX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.69 | 0 | |
4274 | CLMPX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.91 | 0 | |
4275 | CLMW | 0 | 0 | |||||||
4276 | CLMWQ | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2000 | |||
4277 | CLMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.65 | 2.74 | 515 | |
4278 | CLN | 600 | 34 3/4 | 33 | 33 1/2 | 0 | ||||
4279 | CLNB | 0 | 0 | |||||||
4280 | CLNI | 3500 | 1.0000 | 0.9375 | 1.0000 | 0 | ||||
4281 | CLNK | 2500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 | 3 1/2 | 6600 | |
4282 | CLNP | 5000 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 9000 | |
4283 | CLNPP | 500 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 27 1/4 | 27 3/4 | 5000 | |
4284 | CLNT | 0 | 0 | |||||||
4285 | CLNTF | 300 | 12 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 | 53400 | |
4286 | CLNW | 0 | 0.0010 | 0.1000 | 0 | |||||
4287 | CLNWV | 0 | 0 | |||||||
4288 | CLNX | 100 | 0.2800 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2800 | 2400 | |
4289 | CLOC | 1000 | 6.3000 | 0 | ||||||
4290 | CLOR | 9000 | 0.2500 | 0.1250 | 0.3000 | 0 | ||||
4291 | CLOS | 12800 | 1.5000 | 1.0000 | 1.5000 | 1.0000 | 1.1250 | 1.5000 | 14100 | |
4292 | CLOT | 0 | 0 | |||||||
4293 | CLP | 300 | 25 1/8 | 24 7/8 | 25 1/4 | 0 | ||||
4294 | CLPI | 2900 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 2900 | |
4295 | CLQ | 1000 | 5 | 4 7/8 | 5 3/8 | 0 | ||||
4296 | CLR | 2000 | 3/4 | 0 | ||||||
4297 | CLR.A | 0 | 0 | |||||||
4298 | CLRC | 100 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 10.0000 | 13.0000 | 200 | |
4299 | CLRI | 300 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 14 1/4 | 14 1/2 | 5400 | |
4300 | CLSBX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
4301 | CLSI | 60000 | 0.0025 | 0.0020 | 0.0200 | 0 | ||||
4302 | CLSPX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | |
4303 | CLST | 1000 | 22 | 21 3/4 | 22 | 21 | 21 3/4 | 22 | 219600 | |
4304 | CLT | 200 | 21 1/8 | 19 1/8 | 19 3/4 | 0 | ||||
4305 | CLTD | 0 | 0 | |||||||
4306 | CLTDF | 500 | 6 1/2 | 6 | 6 1/2 | 0 | ||||
4307 | CLTK | 200 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 8600 | |
4308 | CLTX | 0 | 0 | |||||||
4309 | CLU | 0 | 0 | |||||||
4310 | CLUB | 1400 | 2 3/8 | 2 1/4 | 2 3/8 | 0 | ||||
4311 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | ||||
4312 | CLUBW | 600 | 7/16 | 5/16 | 7/16 | 0 | ||||
4313 | CLUO | 400 | 1.8750 | 1.9375 | 2.2500 | 0 | ||||
4314 | CLUXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.65 | 4.83 | 434 | |
4315 | CLVFA | 2200 | 2.7500 | 3.5000 | 4.6250 | 0 | ||||
4316 | CLWY | 100 | 1 | 1 | 1 | 1 | 1 | 1 5/32 | 100 | |
4317 | CLX | 200 | 77 1/4 | 76 5/8 | 77 1/4 | 76 5/8 | 77 1/8 | 77 5/8 | 14000 | |
4318 | CLXG | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 18300 | |
4319 | CLXX | 440 | 4.3744 | 0 | ||||||
4320 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | ||||
4321 | CLXXW | 1000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 1/8 | 2 1/4 | 2 1/2 | 11600 | |
4322 | CLXXZ | 1000 | 15/16 | 15/16 | 31/32 | 15/16 | 15/16 | 1 3/8 | 17200 | |
4323 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | ||||
4324 | CLYS | 400 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 5600 | |
4325 | CLZR | 1000 | 7 1/2 | 7 5/8 | 8 | 7 1/4 | 7 1/4 | 7 1/2 | 79200 | |
4326 | CLZRW | 1500 | 3 7/8 | 4 | 4 11/16 | 3 7/8 | 3 5/8 | 4 | 31200 | |
4327 | CLp | 100 | 71 | 0 | ||||||
4328 | CM | 102 | 24 3/4 | 24 7/8 | 25 1/2 | 0 | ||||
4329 | CMA | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 1/2 | 39 7/8 | 100 | |
4330 | CMABX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | |
4331 | CMAG | 100 | 3 3/8 | 3 5/16 | 3 7/16 | 3 5/16 | 3 5/16 | 3 3/8 | 100900 | |
4332 | CMAH | 10000 | 0.5000 | 0 | ||||||
4333 | CMAN | 0 | 0 | |||||||
4334 | CMAS | 0 | 0 | |||||||
4335 | CMAX | 100 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | ||||
4336 | CMAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.71 | 2.80 | 82400 | |
4337 | CMB | 100 | 63 1/8 | 61 5/8 | 63 1/4 | 61 5/8 | 62 3/4 | 63 3/8 | 13000 | |
4338 | CMB.W | 0 | 0 | |||||||
4339 | CMB/WS | 200 | 25 1/2 | 27 5/8 | 29 | 0 | ||||
4340 | CMBBX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
4341 | CMBFX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
4342 | CMBR | 0 | 0 | |||||||
4343 | CMBXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.86 | 3.85 | 481 | |
4344 | CMBY | 3750 | 4.0000 | 0 | ||||||
4345 | CMBpG | 200 | 28 3/4 | 0 | ||||||
4346 | CMBpH | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 200 | |||
4347 | CMBpI | 200 | 31 | 31 | 31 | 31 | 200 | |||
4348 | CMBpJ | 100 | 26 1/8 | 0 | ||||||
4349 | CMBpK | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | |||
4350 | CMBpL | 800 | 24 3/4 | 25 3/4 | 26 1/8 | 0 | ||||
4351 | CMBpM | 1000 | 26 1/4 | 0 | ||||||
4352 | CMBpN | 7000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 7000 | |||
4353 | CMC | 100 | 24 3/4 | 24 3/4 | 25 3/8 | 0 | ||||
4354 | CMCA | 0 | 0 | |||||||
4355 | CMCAF | 1700 | 12 | 12 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 76300 | |
4356 | CMCH | 1200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1200 | |||
4357 | CMCI | 20000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/16 | 4 1/4 | 94300 | |
4358 | CMCS | 0 | 0 | |||||||
4359 | CMCSA | 100 | 19 5/8 | 20 1/8 | 20 1/8 | 19 5/8 | 19 5/8 | 19 7/8 | 165200 | |
4360 | CMCSK | 6400 | 20 1/4 | 20 5/8 | 20 5/8 | 20 | 20 | 20 1/4 | 2448500 | |
4361 | CMCXX | 0 | 0.62 | 5.09 | 5.19 | 5267 | ||||
4362 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | ||||
4363 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | ||||
4364 | CMDA | 5000 | 8 | 7 1/4 | 8 | 7 1/4 | 7 3/4 | 8 | 10000 | |
4365 | CMDAU | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 | 1000 | |
4366 | CMDAW | 1000 | 2 5/8 | 2 1/2 | 3 | 0 | ||||
4367 | CMDI | 7000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 7000 | |
4368 | CMDIW | 3000 | 0.2500 | 0 | ||||||
4369 | CMDL | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 19700 | |
4370 | CMDO | 7000 | 0.6250 | 0.3750 | 0.6250 | 0.3750 | 0.4687 | 0.6250 | 78800 | |
4371 | CMDP | 0 | 0 | |||||||
4372 | CMDR | 500 | 4 | 3 1/4 | 4 | 0 | ||||
4373 | CMDT | 0 | 0 | |||||||
4374 | CMDw | 0 | 0 | |||||||
4375 | CMED | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 9/16 | 2 3/4 | 900 | |
4376 | CMEIX | 0 | 12.21 | 12.21 | 12.79 | 0 | ||||
4377 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
4378 | CMEL | 700 | 14 1/4 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 22300 | |
4379 | CMET | 0 | 0 | |||||||
4380 | CMETS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 200 | |
4381 | CMEXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.12 | 5.27 | 356900 | |
4382 | CMF | 5000 | 1 3/8 | 1 | 1 5/8 | 0 | ||||
4383 | CMFB | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 20 1/4 | 100 | |
4384 | CMFBX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
4385 | CMFH | 100 | 13 3/4 | 12 3/4 | 14 | 0 | ||||
4386 | CMFI | 5000 | 0.1500 | 0.1500 | 0.2000 | 0 | ||||
4387 | CMFIX | 0 | 10.77 | 10.77 | 11.22 | 0 | ||||
4388 | CMFL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
4389 | CMFRF | 0 | 0 | |||||||
4390 | CMFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.68 | 2.87 | 569 | |
4391 | CMG | 300 | 2 5/8 | 2 3/4 | 3 3/8 | 0 | ||||
4392 | CMGI | 1000 | 59 3/4 | 58 1/2 | 60 1/4 | 55 1/2 | 58 | 60 1/4 | 76200 | |
4393 | CMGRX | 0 | 12.26 | 12.26 | 12.84 | 0 | ||||
4394 | CMGT | 3000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 214000 | |
4395 | CMGXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.04 | 5.11 | 34043 | |
4396 | CMH | 100 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 3/4 | 5700 | |
4397 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | ||||
4398 | CMHXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.69 | 2.78 | 1783 | |
4399 | CMHYX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
4400 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
4401 | CMIC | 20600 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 16 3/8 | 112700 | |
4402 | CMICG | 15 | 85 1/2 | 85 | 85 1/2 | 85 | 82 | 87 | 160 | |
4403 | CMIGX | 0 | 0 | |||||||
4404 | CMIQX | 0 | 13.47 | 13.47 | 14.10 | 0 | ||||
4405 | CMISX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
4406 | CMJXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.60 | 2.67 | 6341 | |
4407 | CMK | 300 | 11 1/8 | 11 1/8 | 11 1/4 | 0 | ||||
4408 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
4409 | CML | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/2 | 1000 | |
4410 | CMLCA | 0 | 0 | |||||||
4411 | CMLH | 200 | 6.0000 | 5.7500 | 7.5000 | 0 | ||||
4412 | CMLL | 200 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | 21.2500 | 23.2500 | 200 | |
4413 | CMLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.75 | 2.85 | 13591 | |
4414 | CMM | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 3/8 | 200 | |
4415 | CMMBX | 0 | 10.73 | 10.73 | 11.18 | 0 | ||||
4416 | CMMC | 300 | 0.0100 | 0 | ||||||
4417 | CMMD | 200 | 15/16 | 31/32 | 31/32 | 15/16 | 15/16 | 1 | 1200 | |
4418 | CMMG | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | ||||
4419 | CMMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.88 | 4.93 | 631 | |
4420 | CMNBX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
4421 | CMNJX | 0 | 11.44 | 11.44 | 11.92 | 0 | ||||
4422 | CMNO | 5000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1400 | 5000 | |
4423 | CMNT | 100 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 33800 | |
4424 | CMNW | 0 | 0 | |||||||
4425 | CMNWX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.91 | 0 | |
4426 | CMO | 400 | 22 1/4 | 22 | 22 1/4 | 22 | 21 7/8 | 22 1/4 | 600 | |
4427 | CMOS | 800 | 20 1/4 | 20 1/4 | 21 1/4 | 19 3/4 | 20 | 20 1/2 | 148400 | |
4428 | CMOXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.03 | 5.19 | 63526 | |
4429 | CMOpA | 200 | 27 1/4 | 0 | ||||||
4430 | CMOpB | 900 | 13 | 13 | 13 1/4 | 0 | ||||
4431 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
4432 | CMP | 500 | 7 7/8 | 8 1/4 | 8 3/4 | 0 | ||||
4433 | CMPBX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.53 | 0 | |
4434 | CMPC | 500 | 8 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 8 | 63800 | |
4435 | CMPD | 2700 | 4 15/16 | 4 7/8 | 5 | 4 5/8 | 4 3/4 | 5 | 99800 | |
4436 | CMPDW | 5000 | 5/16 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 27400 | |
4437 | CMPFX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.75 | 0 | |
4438 | CMPGX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.28 | 0 | |
4439 | CMPI | 175000 | 0.0200 | 0 | ||||||
4440 | CMPIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.81 | 0 | |
4441 | CMPL | 1700 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 1700 | |
4442 | CMPLY | 0 | 0 | |||||||
4443 | CMPN | 1300 | 35.0000 | 0 | ||||||
4444 | CMPO | 100 | 2 7/8 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 5400 | |
4445 | CMPT | 3000 | 2 3/4 | 2 3/4 | 2 13/16 | 2 11/16 | 2 1/2 | 2 27/32 | 15000 | |
4446 | CMPX | 500 | 1.2500 | 1.3125 | 1.3437 | 1.2500 | 1.2500 | 1.3125 | 87900 | |
4447 | CMPXP | 100 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.3750 | 200 | |
4448 | CMR | 0 | 285.61 | 285.43 | 285.61 | 284.25 | 0 | |||
4449 | CMRE | 1500 | 5 3/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 3/8 | 5 9/16 | 213200 | |
4450 | CMRN | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 300 | |
4451 | CMRO | 500 | 14 3/8 | 14 | 14 3/8 | 13 5/8 | 14 1/4 | 14 3/8 | 82700 | |
4452 | CMS | 500 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 29 7/8 | 30 3/8 | 500 | |
4453 | CMSB | 800 | 23 1/8 | 23 1/8 | 23 3/8 | 23 1/8 | 23 1/8 | 23 3/8 | 5600 | |
4454 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | ||||
4455 | CMSHX | 0 | 10.38 | 10.38 | 10.81 | 0 | ||||
4456 | CMSI | 3000 | 2 1/16 | 2 1/8 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 74000 | |
4457 | CMSTX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | |
4458 | CMSV | 100 | 16 | 16 1/4 | 16 5/8 | 16 | 16 | 16 1/2 | 9100 | |
4459 | CMSVX | 0 | 10.55 | 10.55 | 11.05 | 0 | ||||
4460 | CMSX | 200 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 7000 | |
4461 | CMSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.66 | 2.72 | 5315 | |
4462 | CMSpA | 120 | 45 3/4 | 0 | ||||||
4463 | CMSpB | 200 | 60 | 0 | ||||||
4464 | CMSpD | 50 | 94 | 0 | ||||||
4465 | CMSpE | 100 | 97 1/2 | 0 | ||||||
4466 | CMSpG | 100 | 98 | 0 | ||||||
4467 | CMSpH | 100 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 | |||
4468 | CMSpI | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | |||
4469 | CMT | 200 | 43 5/8 | 49 | 49 1/2 | 0 | ||||
4470 | CMTC | 8800 | 0.0001 | 0 | ||||||
4471 | CMTEX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.33 | 0 | |
4472 | CMTI | 4400 | 7 1/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 7000 | |
4473 | CMTIW | 2000 | 1 7/8 | 1 7/8 | 2 1/16 | 0 | ||||
4474 | CMTK | 13500 | 7 3/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/2 | 63400 | |
4475 | CMTL | 500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 7/16 | 2500 | |
4476 | CMTR | 200 | 1 1/2 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 8500 | |
4477 | CMTT | 0 | 0 | |||||||
4478 | CMTTF | 0 | 0 | |||||||
4479 | CMTV | 400 | 16.5000 | 16.2500 | 17.7500 | 0 | ||||
4480 | CMTX | 0 | 0 | |||||||
4481 | CMTXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.75 | 4.87 | 20644 | |
4482 | CMU | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/4 | 1000 | |
4483 | CMUXX | 0 | 0.29 | 4.86 | 5.00 | 6137 | ||||
4484 | CMVT | 100 | 18 3/8 | 18 1/4 | 18 1/2 | 18 1/8 | 18 1/8 | 18 3/8 | 174400 | |
4485 | CMVU | 3000 | 0.0100 | 0 | ||||||
4486 | CMW | 900 | 10 5/8 | 10 3/8 | 11 | 0 | ||||
4487 | CMWS | 0 | 0 | |||||||
4488 | CMX | 200 | 5 1/8 | 4 7/8 | 5 1/4 | 0 | ||||
4489 | CMXB | 0 | 0 | |||||||
4490 | CMXBY | 0 | 3.7500 | 0 | ||||||
4491 | CMXX | 300 | 15.7500 | 12.2500 | 15.7500 | 11.7500 | 14.7500 | 15.7500 | 52100 | |
4492 | CMXXX | 0 | 0.28 | 2.61 | 2.51 | 370 | ||||
4493 | CMY | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 7/8 | 11 3/8 | 500 | |
4494 | CMYC | 200 | 24.0000 | 0 | ||||||
4495 | CMYI | 400 | 28.0000 | 0 | ||||||
4496 | CMYN | 1000 | 17.7500 | 17.0000 | 18.7500 | 0 | ||||
4497 | CMYP | 0 | 0 | |||||||
4498 | CMYS | 0 | 0 | |||||||
4499 | CMYXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.72 | 2.84 | 11162 | |
4500 | CMZ | 100 | 22 | 21 3/8 | 22 | 21 3/8 | 22 1/4 | 22 7/8 | 1100 | |
4501 | CN | 10000 | 7/16 | 3/8 | 7/16 | 3/8 | 14500 | |||
4502 | CNA | 100 | 112 5/8 | 112 5/8 | 112 5/8 | 112 5/8 | 111 1/2 | 113 1/8 | 100 | |
4503 | CNAGP | 300 | 278.0000 | 0 | ||||||
4504 | CNAN | 0 | 0 | |||||||
4505 | CNAR | 0 | 0 | |||||||
4506 | CNAT | 0 | 0 | |||||||
4507 | CNB | 400 | 31 1/4 | 29 7/8 | 30 1/2 | 0 | ||||
4508 | CNBB | 100 | 48.0000 | 0 | ||||||
4509 | CNBC | 100 | 31.0000 | 0 | ||||||
4510 | CNBE | 300 | 28 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 4300 | |
4511 | CNBF | 200 | 30 | 28 3/4 | 30 | 0 | ||||
4512 | CNBK | 0 | 0 | |||||||
4513 | CNBKA | 1000 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 9500 | |
4514 | CNBL | 300 | 18 3/4 | 18 1/2 | 19 3/4 | 0 | ||||
4515 | CNC | 200 | 61 7/8 | 62 1/8 | 62 1/8 | 61 7/8 | 62 5/8 | 63 3/8 | 4800 | |
4516 | CNC,E | / | 0 | 0 | ||||||
4517 | CNCG | 2000 | 4.8750 | 5.0000 | 5.0000 | 4.7187 | 4.7500 | 5.0000 | 33400 | |
4518 | CNCMX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.24 | 0 | |
4519 | CNCP | 500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
4520 | CNCR | 1000 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
4521 | CNCT | 800 | 0.3750 | 0 | ||||||
4522 | CNCTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
4523 | CNCVX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
4524 | CNCpD | 100 | 52 7/8 | 52 7/8 | 52 7/8 | 52 7/8 | 100 | |||
4525 | CNCpE | 10500 | 61 13/32 | 0 | ||||||
4526 | CND | 200 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 9/16 | 3900 | |
4527 | CNDA | 0 | 0 | |||||||
4528 | CNDEP | 0 | 0 | |||||||
4529 | CNDI | 300 | 0.0312 | 0 | ||||||
4530 | CNDLV | 0 | 0 | |||||||
4531 | CNDN | 1000 | 28 1/4 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 28 1/2 | 17700 | |
4532 | CNE | 600 | 21 3/4 | 20 7/8 | 21 3/8 | 0 | ||||
4533 | CNEB | 0 | 0 | |||||||
4534 | CNEBF | 200 | 8 1/8 | 8 1/8 | 9 | 0 | ||||
4535 | CNER | 0 | 0 | |||||||
4536 | CNERQ | 5200 | 0.1250 | 0 | ||||||
4537 | CNES | 500 | 6.1250 | 6.1250 | 8.5000 | 0 | ||||
4538 | CNET | 200 | 10 | 10 | 10 | 10 | 10 | 13 3/4 | 200 | |
4539 | CNF | 200 | 25 3/8 | 25 3/4 | 26 1/8 | 0 | ||||
4540 | CNF.A | 0 | 0 | |||||||
4541 | CNFB | 0 | 0 | |||||||
4542 | CNFBF | 0 | 0 | |||||||
4543 | CNFI | 0 | 0 | |||||||
4544 | CNFL | 2700 | 5 19/64 | 5 | 6 | 0 | ||||
4545 | CNG | 200 | 44 7/8 | 44 3/4 | 44 7/8 | 44 5/8 | 44 3/4 | 45 1/8 | 4100 | |
4546 | CNGA | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.0000 | 2000 | |
4547 | CNGIF | 0 | 0 | |||||||
4548 | CNGRX | 0 | 210.13 | 210.13 | 210.13 | 210.13 | 210.13 | 210.13 | 0 | |
4549 | CNGT | 5600 | 8.0000 | 0 | ||||||
4550 | CNH | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 7/8 | 31 3/8 | 100 | |
4551 | CNI | 0 | 0 | |||||||
4552 | CNI.PP | 0 | 0 | |||||||
4553 | CNI/PP | 300 | 15 7/8 | 16 1/8 | 16 1/2 | 0 | ||||
4554 | CNI/PPw | 5500 | 15 1/8 | 0 | ||||||
4555 | CNIN | 355 | 536.0000 | 0 | ||||||
4556 | CNIP | 0 | 0 | |||||||
4557 | CNIT | 100 | 35 3/4 | 36 | 36 | 34 1/8 | 34 | 36 | 2500 | |
4558 | CNJ | 500 | 11 1/4 | 10 1/4 | 10 7/8 | 0 | ||||
4559 | CNJFX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
4560 | CNJXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.47 | 2.61 | 300 | |
4561 | CNK | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 5/8 | 700 | |
4562 | CNL | 100 | 27 3/8 | 27 1/8 | 27 3/4 | 0 | ||||
4563 | CNLB | 100 | 0.0100 | 0 | ||||||
4564 | CNLG | 3300 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 7200 | |
4565 | CNLGU | 500 | 15 | 15 | 17 | 0 | ||||
4566 | CNLGW | 1500 | 1 1/2 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 5000 | |
4567 | CNLPL | 500 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | 500 | |||
4568 | CNLPM | 100 | 25.5000 | 0 | ||||||
4569 | CNLTN | 200 | 27.0000 | 0 | ||||||
4570 | CNLTP | 100 | 28.1250 | 0 | ||||||
4571 | CNMBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
4572 | CNMC | 0 | 0 | |||||||
4573 | CNMCD | 300 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
4574 | CNMD | 600 | 22 | 21 1/4 | 23 3/4 | 21 1/4 | 22 | 23 | 109600 | |
4575 | CNMRW | 0 | 0 | |||||||
4576 | CNMTX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.32 | 0 | |
4577 | CNMW/WS | 0 | 0 | |||||||
4578 | CNMWW | 1000 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
4579 | CNMX | 100 | 3 7/16 | 3 7/16 | 3 5/8 | 3 7/16 | 3 7/16 | 3 9/16 | 8700 | |
4580 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | ||||
4581 | CNN | 2000 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
4582 | CNNG | 500 | 24.0000 | 24.0000 | 24.7500 | 0 | ||||
4583 | CNOGY | 0 | 0 | |||||||
4584 | CNOTB | 100 | 330.0000 | 0 | ||||||
4585 | CNOW | 2000 | 2.0000 | 1.7500 | 2.0000 | 1.7500 | 1.5000 | 2.5000 | 4000 | |
4586 | CNP | 0 | 0 | |||||||
4587 | CNP.A | 0 | 0 | |||||||
4588 | CNP/A | 400 | 17 1/8 | 16 1/4 | 17 1/8 | 16 1/4 | 1600 | |||
4589 | CNP/B | 1500 | 16 7/8 | 16 7/8 | 17 | 16 1/2 | 5900 | |||
4590 | CNPG | 0 | 0 | |||||||
4591 | CNPGF | 1000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 15/32 | 1 15/32 | 1 9/16 | 158100 | |
4592 | CNPI | 17000 | 0.0050 | 0 | ||||||
4593 | CNPIC | 0 | 0 | |||||||
4594 | CNPL | 0 | 0 | |||||||
4595 | CNPLY | 0 | 0 | |||||||
4596 | CNPWP | 100 | 24.5000 | 0 | ||||||
4597 | CNR | 300 | 25 | 23 | 25 | 23 | 25 1/8 | 25 1/2 | 600 | |
4598 | CNR.I | 0 | 0 | |||||||
4599 | CNRG | 500 | 5 3/4 | 6 3/16 | 6 3/16 | 5 3/4 | 5 3/4 | 6 1/8 | 1900 | |
4600 | CNRGW | 500 | 4.1250 | 4.1250 | 4.8750 | 0 | ||||
4601 | CNRS | 0 | 0 | |||||||
4602 | CNS | 100 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 7/8 | 100 | |
4603 | CNSCJ | 0 | 0 | |||||||
4604 | CNSI | 400 | 9 | 9 3/8 | 9 1/2 | 9 | 9 | 9 1/4 | 9300 | |
4605 | CNSK | 400 | 13 | 13 1/4 | 13 1/4 | 13 | 12 3/4 | 13 1/4 | 800 | |
4606 | CNSKO | 4000 | 31 | 32 | 38 | 0 | ||||
4607 | CNSKP | 100 | 37 | 40 | 42 1/4 | 0 | ||||
4608 | CNSN | 0 | 0 | |||||||
4609 | CNSO | 200 | 18 1/4 | 18 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 13400 | |
4610 | CNSP | 200 | 30 3/8 | 31 1/4 | 31 1/4 | 29 3/4 | 29 1/4 | 31 1/4 | 2100 | |
4611 | CNT | 500 | 23 7/8 | 0 | ||||||
4612 | CNTAX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.24 | 0 | |
4613 | CNTB | 0 | 0 | |||||||
4614 | CNTBX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
4615 | CNTBY | 2000 | 5 59/64 | 5 7/8 | 5 59/64 | 5 3/4 | 5 | 6 | 5700 | |
4616 | CNTCX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.56 | 0 | |
4617 | CNTGP | 100 | 9.7500 | 0 | ||||||
4618 | CNTI | 3000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
4619 | CNTK | 3000 | 0.5300 | 0.5200 | 0.5300 | 0.5200 | 0.5100 | 0.5300 | 38000 | |
4620 | CNTL | 500 | 11 | 10 | 11 | 0 | ||||
4621 | CNTO | 3500 | 30 | 29 5/8 | 30 3/8 | 28 7/8 | 30 | 30 1/8 | 1786300 | |
4622 | CNTOG | 10 | 111 3/4 | 115 | 115 | 110 1/2 | 111 | 112 1/2 | 583 | |
4623 | CNTTX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.24 | 0 | |
4624 | CNTWJ | 0 | 0 | |||||||
4625 | CNTY | 1000 | 1 7/8 | 1 13/16 | 1 7/8 | 1 9/16 | 1 21/32 | 1 7/8 | 27600 | |
4626 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | ||||
4627 | CNTZX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
4628 | CNU | 200 | 36 | 36 | 36 | 36 | 200 | |||
4629 | CNUT | 0 | 0 | |||||||
4630 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | ||||
4631 | CNUUQ | 100 | 0.0100 | 0.0100 | 0.1200 | 0 | ||||
4632 | CNUUW | 21400 | 0.0125 | 0 | ||||||
4633 | CNV | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 7/8 | 300 | |
4634 | CNVL | 0 | 0 | |||||||
4635 | CNVLZ | 100 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 100 | |
4636 | CNVS | 0 | 0 | |||||||
4637 | CNVSF | 0 | 0 | |||||||
4638 | CNVXG | 10 | 93 1/2 | 93 1/2 | 96 | 0 | ||||
4639 | CNVp | 1000 | 10 1/4 | 10 | 10 1/4 | 0 | ||||
4640 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
4641 | CNXS | 1800 | 18 1/4 | 18 3/8 | 18 1/2 | 18 | 18 1/8 | 18 3/8 | 206900 | |
4642 | CNYB | 100 | 12.7500 | 0 | ||||||
4643 | CNYBX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | |
4644 | CNZLX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
4645 | CO | 300 | 6 1/8 | 5 5/8 | 6 1/8 | 0 | ||||
4646 | COA | 200 | 19 7/8 | 19 7/8 | 20 1/4 | 0 | ||||
4647 | COAGX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
4648 | COAW | 2500 | 2.6875 | 2.6250 | 2.7500 | 2.6250 | 2.6250 | 2.7500 | 16000 | |
4649 | COB | 500 | 9 3/8 | 8 15/16 | 9 3/8 | 0 | ||||
4650 | COBA | 100 | 21 | 21 1/2 | 21 1/2 | 20 7/8 | 21 | 21 1/8 | 35100 | |
4651 | COBB | 2600 | 0.0500 | 0.0500 | 0.0900 | 0 | ||||
4652 | COBFX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.75 | 0 | |
4653 | COBG | 0 | 0 | |||||||
4654 | COBH | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 500 | |
4655 | COBI | 200 | 20 | 20 | 20 | 20 | 19 | 20 1/2 | 200 | |
4656 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | ||||
4657 | COBR | 2000 | 3 17/32 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 3/4 | 54500 | |
4658 | COCB | 0 | 0 | |||||||
4659 | COCBF | 0 | 0 | |||||||
4660 | COCN | 500 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/8 | 7 3/8 | 7 5/8 | 60700 | |
4661 | COCTX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.99 | 0 | |
4662 | COCY | 5000 | 1.0000 | 0 | ||||||
4663 | CODA | 200 | 7 9/16 | 7 17/32 | 7 19/32 | 7 17/32 | 7 9/16 | 7 11/16 | 540200 | |
4664 | CODE | 5000 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.3400 | 10000 | |
4665 | CODL | 1000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/8 | 5 3/4 | 20600 | |
4666 | CODN | 30000 | 0.0800 | 0.0600 | 0.0800 | 0.0312 | 0.0312 | 0.0800 | 85600 | |
4667 | COE | 500 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 | 11 3/8 | 2500 | |
4668 | COEAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 13.10 | 0 | |
4669 | COEBX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
4670 | COEFX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.24 | 0 | |
4671 | COES | 10000 | 0.6875 | 0.5625 | 0.6562 | 0 | ||||
4672 | COEV | 15000 | 1 11/32 | 1 3/16 | 1 3/8 | 1 5/32 | 1 5/16 | 1 13/32 | 198100 | |
4673 | COEXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.70 | 2.80 | 1431 | |
4674 | COF | 400 | 25 5/8 | 25 1/8 | 25 5/8 | 25 1/8 | 25 3/8 | 25 7/8 | 4100 | |
4675 | COFD | 5000 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/8 | 23 1/2 | 23 3/4 | 47900 | |
4676 | COFI | 100 | 29 3/8 | 29 1/4 | 29 5/8 | 29 | 29 3/8 | 29 1/2 | 232800 | |
4677 | COFM | 52000 | 0.0100 | 0 | ||||||
4678 | COFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.67 | 4.80 | 10977 | |
4679 | COG | 400 | 14 5/8 | 13 1/4 | 13 3/4 | 0 | ||||
4680 | COGBX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
4681 | COGI | 600 | 19 | 19 3/4 | 19 3/4 | 18 3/4 | 19 | 19 3/4 | 48200 | |
4682 | COGN | 0 | 0 | |||||||
4683 | COGNF | 1000 | 39 1/2 | 38 3/4 | 40 1/4 | 38 5/8 | 39 1/2 | 40 | 159000 | |
4684 | COGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.52 | 4.64 | 2240 | |
4685 | COHBX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 | |
4686 | COHI | 0 | 0 | |||||||
4687 | COHO | 800 | 5 1/8 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1051400 | |
4688 | COHR | 2000 | 40 1/4 | 38 1/2 | 40 3/4 | 38 1/2 | 40 1/4 | 40 3/4 | 113200 | |
4689 | COHT | 3000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 3400 | |
4690 | COHTW | 5400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 7/16 | 5400 | |
4691 | COHU | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 21 1/2 | 21 3/4 | 22 1/2 | 48600 | |
4692 | COI | 500 | 1 | 0 | ||||||
4693 | COIGX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.62 | 0 | |
4694 | COII | 1000 | 1.5625 | 1.5625 | 1.5625 | 1.5000 | 1.5000 | 1.5625 | 25100 | |
4695 | COILH | 2600 | 0.0001 | 0 | ||||||
4696 | COILL | 232000 | 0.0001 | 0 | ||||||
4697 | COILW | 232000 | 0.0001 | 0 | ||||||
4698 | COILZ | 232000 | 0.0001 | 0 | ||||||
4699 | COK | 0 | 0 | |||||||
4700 | COKE | 300 | 34 | 34 1/4 | 34 1/4 | 34 | 34 | 34 3/4 | 500 | |
4701 | COL | 300 | 53 1/2 | 53 1/2 | 53 5/8 | 53 1/2 | 53 1/2 | 53 7/8 | 3400 | |
4702 | COLB | 500 | 13 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 4400 | |
4703 | COLFX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9.17 | 0 | |
4704 | COLGX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 16.04 | 0 | |
4705 | COLHX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 7.13 | 0 | |
4706 | COLIX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.95 | 0 | |
4707 | COLL | 300 | 1 13/16 | 1 5/8 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 3300 | |
4708 | COLNX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.59 | 0 | |
4709 | COLO | 300 | 5 1/2 | 7 | 7 | 5 1/2 | 5 1/2 | 7 1/2 | 400 | |
4710 | COLT | 0 | 0 | |||||||
4711 | COLTX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.49 | 0 | |
4712 | COM | 1000 | 5 1/2 | 0 | ||||||
4713 | COMAX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.42 | 0 | |
4714 | COMBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
4715 | COMCW | 0 | 0 | |||||||
4716 | COME | 1000 | 43.2500 | 0 | ||||||
4717 | COML | 0 | 0 | |||||||
4718 | COMM | 0 | 0 | |||||||
4719 | COMMA | 100 | 49 1/4 | 49 1/4 | 49 1/4 | 48 3/4 | 48 3/4 | 49 1/4 | 149200 | |
4720 | COMMP | 400 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | 400 | |||
4721 | COMP | 0 | 1029.44 | 1019.72 | 1029.62 | 1018.45 | 0 | |||
4722 | COMR | 400 | 25 3/8 | 23 3/4 | 25 7/8 | 23 3/8 | 25 1/8 | 25 3/8 | 801400 | |
4723 | COMS | 900 | 44 3/4 | 43 1/2 | 45 1/8 | 43 1/2 | 44 5/8 | 44 3/4 | 3351500 | |
4724 | COMT | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/8 | 4 7/8 | 1000 | |
4725 | COMX | 1000 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 7/8 | 2800 | |
4726 | CON | 1500 | 22 1/4 | 20 5/8 | 21 | 0 | ||||
4727 | CONAX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.63 | 0 | |
4728 | CONBX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
4729 | COND | 800 | 6 5/8 | 7 1/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 1000 | |
4730 | CONE | 600 | 20 3/8 | 20 3/8 | 20 13/32 | 20 3/8 | 20 3/8 | 20 5/8 | 3000 | |
4731 | CONEX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | |
4732 | CONG | 0 | 0 | |||||||
4733 | CONGA | 0 | 0 | |||||||
4734 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | ||||
4735 | CONI | 0 | 0 | |||||||
4736 | CONIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
4737 | CONMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
4738 | CONS | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 15 | 300 | |
4739 | CONSP | 400 | 32 | 32 | 34 | 0 | ||||
4740 | CONT | 400 | 11 5/8 | 11 1/2 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 57200 | |
4741 | CONW | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 1100 | |
4742 | COO/B | 3000 | 90 3/4 | 0 | ||||||
4743 | COOK | 100 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 200 | |
4744 | COOL | 1100 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.5000 | 2000 | |
4745 | COOP | 200 | 19 | 19 | 19 | 19 | 18 1/4 | 19 | 800 | |
4746 | COP | 300 | 12 3/4 | 0 | ||||||
4747 | COPF | 100 | 16.0000 | 0 | ||||||
4748 | COPI | 1000 | 14 5/8 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 30200 | |
4749 | COPL | 0 | 0 | |||||||
4750 | COPLA | 0 | 0 | |||||||
4751 | COPLX | 0 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | |
4752 | COPY | 1000 | 10 1/4 | 10 1/8 | 10 1/2 | 10 | 10 | 10 1/4 | 43800 | |
4753 | COR | 200 | 25 | 30 1/8 | 30 7/8 | 0 | ||||
4754 | CORC | 2500 | 5 1/8 | 5 3/4 | 5 3/4 | 5 | 5 | 5 3/4 | 5100 | |
4755 | CORD | 1000 | 107 9/16 | 107 3/4 | 107 3/4 | 107 1/2 | 107 1/2 | 107 3/4 | 1503400 | |
4756 | CORE | 10000 | 10 1/2 | 11 | 11 | 10 3/8 | 10 1/4 | 10 5/8 | 43000 | |
4757 | COREX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
4758 | CORR | 200 | 9 1/2 | 9 | 9 3/4 | 8 7/8 | 9 3/8 | 9 1/2 | 471000 | |
4759 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
4760 | CORTW | 500 | 6 1/4 | 5 | 5 3/4 | 0 | ||||
4761 | CORX | 400 | 4 1/8 | 4 3/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 3/8 | 199000 | |
4762 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | ||||
4763 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | ||||
4764 | CORpTT | 100 | 3/8 | 0 | ||||||
4765 | CORw | 0 | 0 | |||||||
4766 | COS/WS | 0 | 1/4 | 1/2 | 0 | |||||
4767 | COSB | 700 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 3/4 | 700 | |
4768 | COSC | 0 | 0 | |||||||
4769 | COSCA | 300 | 6 1/8 | 6 3/8 | 6 1/2 | 5 3/4 | 6 1/8 | 6 1/2 | 34900 | |
4770 | COSCB | 600 | 6 1/2 | 5 3/4 | 6 1/2 | 5 3/4 | 6 1/8 | 6 1/2 | 4600 | |
4771 | COSF | 0 | 0 | |||||||
4772 | COSFF | 5800 | 10 37/64 | 10 | 10 5/8 | 9 7/8 | 10 1/2 | 10 5/8 | 117300 | |
4773 | COSI | 1200 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 6300 | |
4774 | COSIX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.61 | 0 | |
4775 | COSL | 0 | 0 | |||||||
4776 | COSO | 0 | 0 | |||||||
4777 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | ||||
4778 | COSTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
4779 | COT | 200 | 12 | 11 3/8 | 12 1/8 | 0 | ||||
4780 | COTFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.01 | 0 | |
4781 | COTG | 200 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 52200 | |
4782 | COTL | 0 | 0 | |||||||
4783 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | ||||
4784 | COTT | 0 | 0 | |||||||
4785 | COTTF | 200 | 5 13/16 | 5 7/8 | 6 | 5 13/16 | 5 13/16 | 6 | 166700 | |
4786 | COTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.51 | 2.61 | 2234 | |
4787 | COU | 3900 | 6 15/16 | 0 | ||||||
4788 | COUN | 100 | 0.5000 | 0 | ||||||
4789 | COV | 700 | 3 9/16 | 0 | ||||||
4790 | COVD | 0 | 0 | |||||||
4791 | COVDY | 0 | 0 | |||||||
4792 | COVT | 30000 | 0.0100 | 0.0001 | 0.0100 | 0 | ||||
4793 | COW | 0 | 0 | |||||||
4794 | COWP | 500 | 0.0800 | 0.0800 | 0.2500 | 0 | ||||
4795 | COX | 300 | 21 1/8 | 21 1/4 | 21 7/8 | 0 | ||||
4796 | COY | 500 | 13 5/8 | 13 3/4 | 13 7/8 | 0 | ||||
4797 | CP | 6000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 18 5/8 | 6500 | |
4798 | CPA | 400 | 4 1/4 | 4 3/8 | 4 3/4 | 0 | ||||
4799 | CPAK | 100 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 1500 | |
4800 | CPAXX | 0 | 0.32 | 2.60 | 2.46 | 510 | ||||
4801 | CPB | 100 | 60 1/8 | 60 | 60 1/8 | 60 | 59 1/2 | 60 | 5500 | |
4802 | CPBI | 900 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 32 3/4 | 1100 | |
4803 | CPBS | 0 | 0 | |||||||
4804 | CPC | 1000 | 70 3/4 | 70 5/8 | 70 3/4 | 70 5/8 | 71 1/8 | 71 1/2 | 1100 | |
4805 | CPCA | 0 | 0 | |||||||
4806 | CPCAY | 0 | 7.9375 | 8.3750 | 0 | |||||
4807 | CPCBX | 0 | 10.65 | 10.65 | 11.15 | 0 | ||||
4808 | CPCI | 100 | 17 1/8 | 17 | 17 1/8 | 16 7/8 | 16 3/4 | 17 1/8 | 4600 | |
4809 | CPCL | 100 | 17 1/4 | 17 | 17 1/4 | 16 1/2 | 16 5/8 | 17 1/4 | 37600 | |
4810 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | ||||
4811 | CPCT | 0 | 0 | |||||||
4812 | CPD | 100 | 26 7/8 | 26 3/4 | 26 7/8 | 26 5/8 | 1400 | |||
4813 | CPDN | 22000 | 43 1/4 | 44 1/4 | 44 1/4 | 42 1/4 | 43 | 43 3/4 | 98400 | |
4814 | CPEPY | 0 | 0 | |||||||
4815 | CPETY | 0 | 0 | |||||||
4816 | CPEY | 0 | 0 | |||||||
4817 | CPEYF | 0 | 0 | |||||||
4818 | CPFAX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.61 | 0 | |
4819 | CPFC | 100 | 4.5000 | 3.5000 | 4.5000 | 0 | ||||
4820 | CPFTF | 0 | 0 | |||||||
4821 | CPFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.84 | 4.95 | 30310 | |
4822 | CPG | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 20 | 1000 | |
4823 | CPGCX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
4824 | CPGRX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.88 | 0 | |
4825 | CPH | 700 | 4 1/8 | 3 5/8 | 4 1/16 | 0 | ||||
4826 | CPHTQ | 1000 | 0.2500 | 0 | ||||||
4827 | CPI | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/2 | 500 | |
4828 | CPIA | 3400 | 1 7/32 | 1 | 1 7/32 | 1 | 1 1/16 | 1 7/32 | 9500 | |
4829 | CPIAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.03 | 0 | |
4830 | CPICX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
4831 | CPIFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
4832 | CPJ | 100 | 22 3/4 | 22 1/2 | 23 | 0 | ||||
4833 | CPK | 200 | 15 3/8 | 14 3/4 | 15 1/8 | 0 | ||||
4834 | CPKF | 500 | 11.0000 | 0 | ||||||
4835 | CPL | 200 | 35 5/8 | 35 1/2 | 35 3/4 | 35 1/2 | 35 1/4 | 35 5/8 | 1100 | |
4836 | CPLNY | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 7 1/2 | 100 | |
4837 | CPLX | 1000 | 7 1/4 | 7 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 27600 | |
4838 | CPLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.39 | 5.50 | 5241 | |
4839 | CPLY | 2500 | 18 1/4 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 16600 | |
4840 | CPLp | 200 | 69 3/4 | 0 | ||||||
4841 | CPMA | 0 | 0 | |||||||
4842 | CPMG | 400 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 4.8750 | 5.6250 | 1900 | |
4843 | CPMN | 0 | 0 | |||||||
4844 | CPMNY | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/8 | 1000 | |
4845 | CPMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.55 | 5.72 | 5776 | |
4846 | CPMpA | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 1800 | |||
4847 | CPNI | 3000 | 1.8750 | 1.6250 | 2.0000 | 0 | ||||
4848 | CPNW | 0 | 0 | |||||||
4849 | CPNXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.59 | 2.61 | 4650 | |
4850 | CPOB | 100 | 16.5000 | 0 | ||||||
4851 | CPP | 300 | 13/16 | 0 | ||||||
4852 | CPPKY | 0 | 11.6250 | 12.1250 | 0 | |||||
4853 | CPPWP | 0 | 0 | |||||||
4854 | CPQ | 200 | 48 1/4 | 47 7/8 | 48 1/4 | 47 7/8 | 48 | 48 3/8 | 3300 | |
4855 | CPQL | 0 | 0 | |||||||
4856 | CPQN | 0 | 0 | |||||||
4857 | CPQT | 0 | 0 | |||||||
4858 | CPRB | 0 | 0 | |||||||
4859 | CPRCQ | 0 | 0 | |||||||
4860 | CPRD | 300 | 11 1/4 | 12 1/8 | 12 1/4 | 11 1/8 | 11 1/8 | 11 3/8 | 212400 | |
4861 | CPRO | 200 | 15 3/4 | 16 1/2 | 16 1/2 | 15 1/4 | 15 1/4 | 15 3/4 | 54800 | |
4862 | CPRT | 1000 | 27 7/8 | 28 | 28 1/4 | 27 1/2 | 27 3/4 | 28 | 31600 | |
4863 | CPRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.47 | 3.78 | 254 | |
4864 | CPSFX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.62 | 0 | |
4865 | CPSS | 500 | 17 3/16 | 17 1/4 | 17 7/8 | 17 | 17 | 17 7/8 | 10200 | |
4866 | CPSX | 10000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3125 | 0.4062 | 10000 | |
4867 | CPT | 400 | 23 5/8 | 23 3/4 | 24 1/4 | 0 | ||||
4868 | CPTH | 500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5000 | 4.1250 | 500 | |
4869 | CPTL | 200 | 11 1/64 | 12 | 12 | 10 3/4 | 11 | 11 1/2 | 45000 | |
4870 | CPTNX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
4871 | CPTS | 25100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25100 | |||
4872 | CPTV | 1400 | 11/16 | 11/16 | 23/32 | 5/8 | 5/8 | 23/32 | 14800 | |
4873 | CPTXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.76 | 2.93 | 429 | |
4874 | CPTY | 0 | 0 | |||||||
4875 | CPU | 100 | 27 | 30 | 30 1/2 | 0 | ||||
4876 | CPUBN | 0 | 0 | |||||||
4877 | CPUBO | 100 | 60.5000 | 0 | ||||||
4878 | CPUC | 0 | 0 | |||||||
4879 | CPUL | 0 | 0 | |||||||
4880 | CPUTQ | 0 | 0 | |||||||
4881 | CPVD | 17500 | 0.0001 | 0 | ||||||
4882 | CPVI | 0 | 0 | |||||||
4883 | CPWLM | 200 | 100.0000 | 99.0000 | 100.0000 | 99.0000 | 1600 | |||
4884 | CPWLN | 900 | 101.5000 | 0 | ||||||
4885 | CPWLP | 100 | 76.3750 | 0 | ||||||
4886 | CPWPN | 100 | 62.2500 | 0 | ||||||
4887 | CPWR | 10000 | 18 1/4 | 17 1/4 | 18 3/4 | 17 1/8 | 18 1/4 | 18 3/4 | 582600 | |
4888 | CPWW | 500 | 6.0000 | 0 | ||||||
4889 | CPX | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/8 | 1 7/8 | 200 | |
4890 | CPY | 5000 | 15 5/8 | 14 3/8 | 14 3/4 | 0 | ||||
4891 | CQ | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 3/8 | 600 | |
4892 | CQB | 1000 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
4893 | CQBpA | 200 | 49 7/8 | 0 | ||||||
4894 | CQGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.86 | 4.99 | 19600 | |
4895 | CQMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.99 | 5.10 | 37837 | |
4896 | CQTY | 300 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | 300 | |||
4897 | CQpA | 400 | 25 3/4 | 25 3/4 | 25 7/8 | 25 5/8 | 10700 | |||
4898 | CR | 200 | 37 | 38 3/8 | 38 3/4 | 0 | ||||
4899 | CRA | 400 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 400 | |||
4900 | CRAA | 3500 | 29 | 29 1/4 | 29 1/2 | 29 | 29 | 29 1/2 | 33100 | |
4901 | CRAD | 0 | 0 | |||||||
4902 | CRADY | 0 | 0 | |||||||
4903 | CRAN | 5000 | 8 | 7 13/16 | 8 3/8 | 7 13/16 | 7 3/4 | 8 1/2 | 12000 | |
4904 | CRASF | 0 | 0 | |||||||
4905 | CRAU | 2900 | 1.0000 | 1.5000 | 1.5000 | 1.0000 | 4400 | |||
4906 | CRAVF | 0 | 0 | |||||||
4907 | CRB | 1000 | 12 5/8 | 0 | ||||||
4908 | CRBDX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
4909 | CRBXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.10 | 4.20 | 386 | |
4910 | CRC | 0 | 23 1/4 | 24 | 0 | |||||
4911 | CRCAY | 0 | 0 | |||||||
4912 | CRCI | 4000 | 10.0000 | 10.0000 | 20.0000 | 0 | ||||
4913 | CRCL | 1000 | 27 | 27 | 28 3/4 | 0 | ||||
4914 | CRCOA | 2000 | 0.0156 | 0 | ||||||
4915 | CRCP | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0035 | 0.0100 | 5000 | |
4916 | CRCS | 4000 | 1.4370 | 1.4370 | 1.4687 | 1.4370 | 1.3750 | 1.6250 | 40000 | |
4917 | CRCU | 0 | 0 | |||||||
4918 | CRCUF | 0 | 0 | |||||||
4919 | CRCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.12 | 5.27 | 5890 | |
4920 | CRD/A | 300 | 16 | 15 7/8 | 16 1/4 | 0 | ||||
4921 | CRD/B | 200 | 15 5/8 | 15 3/4 | 16 1/8 | 0 | ||||
4922 | CRDN | 1000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 | 6 1/8 | 6 1/2 | 23100 | |
4923 | CRDY | 1600 | 0.8125 | 0.8750 | 1.1250 | 0 | ||||
4924 | CRDYL | 0 | 0 | |||||||
4925 | CRDYW | 100 | 0.0100 | 0 | ||||||
4926 | CRDYZ | 100 | 0.0100 | 0 | ||||||
4927 | CRE | 400 | 24 1/8 | 24 | 24 1/8 | 24 | 23 7/8 | 24 1/4 | 500 | |
4928 | CREA | 0 | 0 | |||||||
4929 | CREAF | 3000 | 8 1/8 | 7 1/2 | 8 1/4 | 7 1/2 | 8 | 8 1/8 | 500400 | |
4930 | CREB | 5000 | 7/16 | 3/16 | 7/16 | 3/16 | 5/16 | 1/2 | 18000 | |
4931 | CRED | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 3/4 | 100 | |
4932 | CREE | 1500 | 11 1/2 | 12 | 12 | 11 | 11 | 11 1/2 | 75200 | |
4933 | CREEX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
4934 | CREGX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
4935 | CREN | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 10 | 700 | |
4936 | CRF | 1000 | 15 1/8 | 13 5/8 | 14 1/8 | 0 | ||||
4937 | CRFT | 800 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/4 | 6 7/8 | 1600 | |
4938 | CRFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.08 | 5.20 | 3594 | |
4939 | CRG | 100 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
4940 | CRGC | 0 | 0 | |||||||
4941 | CRGCF | 0 | 0 | |||||||
4942 | CRGDX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
4943 | CRGEX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
4944 | CRGRX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
4945 | CRGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.42 | 5.54 | 5057 | |
4946 | CRGp | 2500 | 9 1/8 | 0 | ||||||
4947 | CRH | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 3/8 | 1000 | |
4948 | CRHC | 0 | 0 | |||||||
4949 | CRHCY | 100 | 37 1/2 | 36 1/2 | 37 1/2 | 0 | ||||
4950 | CRI | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 200 | |||
4951 | CRIG | 0 | 0 | |||||||
4952 | CRII | 100 | 2.8750 | 2.3750 | 2.8750 | 0 | ||||
4953 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | ||||
4954 | CRIX | 2000 | 1.3750 | 1.6250 | 1.6250 | 1.3750 | 1.2500 | 1.6250 | 5500 | |
4955 | CRIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.09 | 5.20 | 421 | |
4956 | CRJw | 0 | 0 | |||||||
4957 | CRK | 100 | 18 7/8 | 18 1/4 | 18 3/4 | 0 | ||||
4958 | CRL | 4000 | 13 1/2 | 0 | ||||||
4959 | CRLB | 0 | 0 | |||||||
4960 | CRLBF | 400 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 3100 | |
4961 | CRLC | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/4 | 700 | |
4962 | CRLG | 500 | 1 7/16 | 1 7/16 | 1 5/8 | 0 | ||||
4963 | CRLGW | 1000 | 1/8 | 1/8 | 5/32 | 0 | ||||
4964 | CRLI | 800 | 1 7/8 | 1 1/2 | 1 3/4 | 0 | ||||
4965 | CRLN | 600 | 9 5/16 | 0 | ||||||
4966 | CRLNG | 65 | 110 1/2 | 111 | 115 | 0 | ||||
4967 | CRLTS | 1200 | 8.6250 | 8.6250 | 8.8750 | 0 | ||||
4968 | CRM | 200 | 3 | 2 | 2 5/8 | 0 | ||||
4969 | CRMDQ | 1000 | 0.0001 | 0 | ||||||
4970 | CRML | 0 | 0 | |||||||
4971 | CRMLF | 2000 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
4972 | CRMQE | 0 | 0 | |||||||
4973 | CRMT | 0 | 0 | |||||||
4974 | CRMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.90 | 5.04 | 5111 | |
4975 | CRNR | 200 | 14 3/4 | 13 3/4 | 14 3/4 | 13 3/4 | 14 3/8 | 14 3/4 | 54400 | |
4976 | CRNS | 0 | 0 | |||||||
4977 | CRNSF | 2400 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 3/4 | 22600 | |
4978 | CRO | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 1/8 | 200 | |
4979 | CROE | 5000 | 0.6875 | 0.6562 | 0.6875 | 0.6562 | 0.6562 | 0.7500 | 10000 | |
4980 | CROK | 0 | 0 | |||||||
4981 | CROKO | 0 | 0 | |||||||
4982 | CROS | 1000 | 20 1/2 | 20 3/4 | 21 | 20 | 20 | 20 1/2 | 45000 | |
4983 | CROWF | 0 | 0 | |||||||
4984 | CROY | 0 | 0 | |||||||
4985 | CRP | 100 | 17 1/2 | 16 | 16 3/8 | 0 | ||||
4986 | CRPB | 1000 | 16 1/4 | 14 5/8 | 16 1/2 | 14 5/8 | 15 7/8 | 16 1/4 | 63200 | |
4987 | CRPC | 0 | 0 | |||||||
4988 | CRPw | 0 | 0 | |||||||
4989 | CRR | 1000 | 68 3/8 | 68 7/8 | 69 | 68 3/8 | 68 1/8 | 68 1/2 | 39300 | |
4990 | CRRA | 2000 | 2.0000 | 1.5000 | 2.0000 | 1.5000 | 1.3750 | 2.0000 | 4400 | |
4991 | CRRB | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/2 | 26 1/4 | 1000 | |
4992 | CRRC | 500 | 22 | 22 | 22 | 22 | 21 3/4 | 23 3/4 | 500 | |
4993 | CRRE | 1100 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
4994 | CRRS | 300 | 5 7/16 | 5 1/2 | 5 5/8 | 5 3/8 | 5 7/16 | 5 5/8 | 111400 | |
4995 | CRRXY | 0 | 0 | |||||||
4996 | CRS | 400 | 37 3/4 | 36 1/2 | 37 | 0 | ||||
4997 | CRSBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
4998 | CRSC | 0 | 0 | |||||||
4999 | CRSCF | 0 | 0 | |||||||
5000 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | ||||
5001 | CRSEX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
5002 | CRSI | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 4400 | |
5003 | CRSP | 0 | 0 | |||||||
5004 | CRSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.64 | 4.79 | 1479 | |
5005 | CRT | 800 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | ||||
5006 | CRTCF | 0 | 0 | |||||||
5007 | CRTI | 0 | 0 | |||||||
5008 | CRTL | 0 | 0 | |||||||
5009 | CRTLA | 20 | 311.0000 | 0 | ||||||
5010 | CRTM | 800 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 1200 | |
5011 | CRTN | 1000 | 3/4 | 5/8 | 1 | 0 | ||||
5012 | CRTQ | 3000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 1/2 | 34100 | |
5013 | CRTT | 5000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3750 | 2.3750 | 5000 | |
5014 | CRTV | 500 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 17000 | |
5015 | CRTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.01 | 5.11 | 5333 | |
5016 | CRUS | 1200 | 20 1/8 | 18 7/8 | 20 1/4 | 18 3/4 | 20 | 20 1/8 | 1653800 | |
5017 | CRUTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
5018 | CRV | 300 | 8 1/4 | 6 3/4 | 8 1/4 | 6 3/4 | 1300 | |||
5019 | CRVA | 100 | 0.2200 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2400 | 61800 | |
5020 | CRVAX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
5021 | CRVL | 1000 | 32 1/2 | 32 1/2 | 33 1/2 | 0 | ||||
5022 | CRVSQ | 400 | 0.0100 | 0 | ||||||
5023 | CRVTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
5024 | CRW | 400 | 10 3/8 | 0 | ||||||
5025 | CRWF | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/8 | 700 | |
5026 | CRWN | 10100 | 9 1/4 | 9 | 12 | 0 | ||||
5027 | CRX | 0 | 0 | |||||||
5028 | CRXN | 50000 | 0.0250 | 0 | ||||||
5029 | CRXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.84 | 2.94 | 632 | |
5030 | CRYL | 2000 | 16 1/4 | 16 1/4 | 16 3/4 | 15 3/4 | 16 1/4 | 16 3/4 | 24500 | |
5031 | CRYM | 0 | 0 | |||||||
5032 | CRYOA | 14900 | 0.0937 | 0.0625 | 0.2000 | 0 | ||||
5033 | CRYS | 1300 | 3.6250 | 3.7500 | 4.0000 | 3.6250 | 3.6250 | 3.9375 | 5900 | |
5034 | CRYSW | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9375 | 5000 | |
5035 | CRZB | 0 | 0 | |||||||
5036 | CRZBY | 0 | 0 | |||||||
5037 | CS | 1000 | 72 3/4 | 71 3/8 | 73 | 71 3/8 | 69 7/8 | 73 1/8 | 1400 | |
5038 | CSA | 400 | 28 5/8 | 29 5/8 | 29 5/8 | 28 5/8 | 28 1/2 | 29 | 4300 | |
5039 | CSA.A | 0 | 0 | |||||||
5040 | CSAG | 4200 | 0.5000 | 0 | ||||||
5041 | CSAI | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5042 | CSAR | 100 | 19 1/2 | 18 7/8 | 19 1/2 | 18 7/8 | 19 | 19 1/2 | 29800 | |
5043 | CSAT | 6300 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 5.7500 | 6.5000 | 11300 | |
5044 | CSAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.81 | 4.94 | 4074 | |
5045 | CSBBX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
5046 | CSBC | 500 | 9 1/16 | 9 1/4 | 9 1/4 | 9 | 8 7/8 | 9 1/4 | 12300 | |
5047 | CSBF | 12900 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 27000 | |
5048 | CSBI | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 15 1/2 | 16 3/4 | 300 | |
5049 | CSBK | 1000 | 23 1/4 | 22 3/4 | 23 3/4 | 0 | ||||
5050 | CSBR | 4000 | 0.0750 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 0.0900 | 96500 | |
5051 | CSC | 7500 | 75 | 75 7/8 | 76 1/4 | 0 | ||||
5052 | CSCA | 5000 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
5053 | CSCC | 1000 | 83 1/4 | 81 1/2 | 85 3/4 | 80 1/4 | 83 1/4 | 83 3/4 | 703400 | |
5054 | CSCI | 1000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 12400 | |
5055 | CSCMY | 0 | 0 | |||||||
5056 | CSCO | 1000 | 77 13/16 | 75 3/4 | 78 3/8 | 74 1/2 | 77 3/4 | 77 7/8 | 6104800 | |
5057 | CSCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.09 | 4.18 | 44 | |
5058 | CSDS | 1000 | 28 1/2 | 29 | 29 1/4 | 28 1/2 | 28 1/2 | 29 | 48300 | |
5059 | CSDpA | 400 | 26 7/8 | 27 1/8 | 27 1/8 | 26 7/8 | 3000 | |||
5060 | CSE | 100 | 45 1/4 | 44 1/8 | 45 1/4 | 44 1/8 | 44 1/2 | 44 7/8 | 20200 | |
5061 | CSEAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.70 | 0 | |
5062 | CSEP | 500 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 15800 | |
5063 | CSEQX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
5064 | CSF | 0 | 84.22 | 83.70 | 84.29 | 83.65 | 0 | |||
5065 | CSFC | 1500 | 40 | 39 5/8 | 40 | 0 | ||||
5066 | CSFN | 0 | 0 | |||||||
5067 | CSGFX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 17.78 | 0 | |
5068 | CSGI | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 5 7/8 | 6 5/8 | 100 | |
5069 | CSGMX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
5070 | CSGTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.62 | 0 | |
5071 | CSGWX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.93 | 0 | |
5072 | CSH | 6300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 6300 | |||
5073 | CSH.A | 0 | 0 | |||||||
5074 | CSH.B | 0 | 0 | |||||||
5075 | CSHC | 5000 | 0.3000 | 0.2600 | 0.3000 | 0.2600 | 0.2500 | 0.3125 | 30000 | |
5076 | CSHK | 0 | 0 | |||||||
5077 | CSHKY | 0 | 0 | |||||||
5078 | CSI | 200 | 12 1/8 | 0 | ||||||
5079 | CSIBX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.46 | 0 | |
5080 | CSICX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
5081 | CSIEX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 20.48 | 0 | |
5082 | CSIFX | 0 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 31.60 | 0 | |
5083 | CSII | 200 | 14 1/4 | 13 3/4 | 14 1/2 | 13 3/4 | 14 1/4 | 14 1/2 | 22600 | |
5084 | CSIM | 600 | 10 1/2 | 10 3/8 | 10 3/4 | 10 3/8 | 10 1/2 | 10 7/8 | 14400 | |
5085 | CSIN | 1000 | 14 3/4 | 14 1/4 | 14 3/4 | 14 | 14 1/4 | 14 3/4 | 12800 | |
5086 | CSIO | 0 | 0 | |||||||
5087 | CSIOF | 0 | 0 | |||||||
5088 | CSIS | 3600 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 38200 | |
5089 | CSISW | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 1000 | |
5090 | CSIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.89 | 4.99 | 1635 | |
5091 | CSJ | 500 | 26 31/64 | 0 | ||||||
5092 | CSK | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/4 | 28 | 300 | |
5093 | CSKC | 100 | 8.0000 | 6.0000 | 11.5000 | 0 | ||||
5094 | CSKK | 0 | 0 | |||||||
5095 | CSKKY | 100 | 31 1/2 | 28 1/2 | 30 | 0 | ||||
5096 | CSKL | 2200 | 27.5000 | 0 | ||||||
5097 | CSL | 200 | 39 7/8 | 39 | 39 3/4 | 0 | ||||
5098 | CSLI | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
5099 | CSLM | 0 | 0 | |||||||
5100 | CSLMF | 2500 | 2 | 2 | 2 | 1 55/64 | 1 7/8 | 2 1/16 | 5000 | |
5101 | CSLR | 200 | 2 7/8 | 2 7/8 | 3 3/16 | 0 | ||||
5102 | CSLV | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.1250 | 1000 | |
5103 | CSLX | 1000 | 1 3/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 25000 | |
5104 | CSM | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 100 | |
5105 | CSMA | 100 | 0.1250 | 0.1250 | 1.6250 | 0 | ||||
5106 | CSMBX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.74 | 0 | |
5107 | CSMIX | 0 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 24.13 | 0 | |
5108 | CSMO | 300 | 11/16 | 11/16 | 15/16 | 0 | ||||
5109 | CSMS | 100 | 2.2500 | 0 | ||||||
5110 | CSMT | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 300 | |
5111 | CSMTC | 0 | 0 | |||||||
5112 | CSMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.57 | 4.65 | 613 | |
5113 | CSN | 300 | 33 5/8 | 34 1/4 | 34 1/4 | 33 5/8 | 33 1/2 | 33 7/8 | 400 | |
5114 | CSNG | 0 | 0 | |||||||
5115 | CSNN | 0 | 0 | |||||||
5116 | CSNNY | 0 | 0 | |||||||
5117 | CSNO | 3000 | 6 7/8 | 7 3/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 59400 | |
5118 | CSNR | 300 | 3 1/16 | 3 1/8 | 3 1/4 | 2 15/16 | 2 7/8 | 3 3/32 | 36800 | |
5119 | CSNRW | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 2000 | |
5120 | CSNS | 0 | 0 | |||||||
5121 | CSO | 0 | 283.27 | 0 | ||||||
5122 | CSOPF | 0 | 0 | |||||||
5123 | CSOY | 0 | 0 | |||||||
5124 | CSP | 500 | 10 7/8 | 10 7/8 | 11 | 10 7/8 | 3200 | |||
5125 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | ||||
5126 | CSPI | 1500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 1500 | |
5127 | CSPL | 0 | 0 | |||||||
5128 | CSPLF | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 30100 | |
5129 | CSPN | 200 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0400 | 200 | |
5130 | CSR | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 7/8 | 27 1/4 | 100 | |
5131 | CSRCQ | 0 | 0 | |||||||
5132 | CSRE | 500 | 24 1/2 | 23 | 25 | 22 1/2 | 24 | 24 3/4 | 59100 | |
5133 | CSRH | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5134 | CSRLF | 0 | 0 | |||||||
5135 | CSRLY | 0 | 0 | |||||||
5136 | CSRR | 0 | 0 | |||||||
5137 | CSRSX | 0 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0 | |
5138 | CSS | 200 | 22 1/4 | 20 1/2 | 21 1/8 | 0 | ||||
5139 | CSS.A | 0 | 0 | |||||||
5140 | CSSBX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | |
5141 | CST | 1000 | 23 1/2 | 23 1/4 | 23 7/8 | 0 | ||||
5142 | CST.A | 0 | 0 | |||||||
5143 | CSTA | 2000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.5300 | 2000 | |
5144 | CSTB | 100 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 100 | |
5145 | CSTC | 0 | 0 | |||||||
5146 | CSTF | 100 | 37 1/4 | 37 3/4 | 38 | 37 1/4 | 37 1/4 | 37 5/8 | 150600 | |
5147 | CSTGX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 23.21 | 0 | |
5148 | CSTI | 0 | 0 | |||||||
5149 | CSTIF | 0 | 0 | |||||||
5150 | CSTL | 1500 | 8 | 8 | 8 | 8 | 7 1/4 | 8 | 1500 | |
5151 | CSTM | 50000 | 24 3/8 | 24 1/4 | 24 5/8 | 24 1/4 | 24 3/8 | 24 3/4 | 125400 | |
5152 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | ||||
5153 | CSTS | 0 | 0 | |||||||
5154 | CSTW | 370 | 590.0000 | 585.0000 | 590.0000 | 585.0000 | 740 | |||
5155 | CSTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.88 | 3.02 | 530 | |
5156 | CSUN | 0 | 0 | |||||||
5157 | CSUZ | 0 | 0 | |||||||
5158 | CSUZY | 0 | 0 | |||||||
5159 | CSVC | 0 | 0 | |||||||
5160 | CSVG | 700 | 52.0000 | 0 | ||||||
5161 | CSW | 1000 | 6 3/8 | 6 1/2 | 6 7/8 | 0 | ||||
5162 | CSWC | 100 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 53 1/4 | 54 1/2 | 500 | |
5163 | CSX | 200 | 44 | 43 1/2 | 44 3/8 | 0 | ||||
5164 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
5165 | CSY | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
5166 | CSYI | 1000 | 5 7/8 | 5 5/8 | 6 1/8 | 5 1/2 | 5 3/4 | 6 | 26500 | |
5167 | CSZ | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
5168 | CSZ.A | 0 | 0 | |||||||
5169 | CT | 400 | 1 1/4 | 0 | ||||||
5170 | CTA | 100 | 13 3/4 | 13 1/8 | 14 1/4 | 0 | ||||
5171 | CTAL | 1000 | 4 1/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 2900 | |
5172 | CTAS | 100 | 43 3/4 | 44 1/2 | 44 1/2 | 43 3/4 | 43 3/4 | 44 1/4 | 31500 | |
5173 | CTAXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.11 | 5.35 | 28943 | |
5174 | CTB | 400 | 23 | 23 | 23 | 23 | 23 3/4 | 23 7/8 | 900 | |
5175 | CTBK | 200 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 5900 | |
5176 | CTBP | 300 | 13.2500 | 14.3750 | 14.3750 | 13.2500 | 13.2500 | 14.5000 | 2600 | |
5177 | CTBR | 0 | 0 | |||||||
5178 | CTBX | 0 | 0 | |||||||
5179 | CTC | 200 | 85 3/4 | 83 3/4 | 84 3/4 | 0 | ||||
5180 | CTCQ | 300 | 8 1/8 | 8 3/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 9400 | |
5181 | CTCW | 800 | 43.5000 | 0 | ||||||
5182 | CTCXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 3.26 | 3.47 | 3214 | |
5183 | CTDI | 1600 | 1.2500 | 1.2500 | 3.0000 | 0 | ||||
5184 | CTDL | 0 | 0 | |||||||
5185 | CTDLL | 100 | 29.6250 | 0 | ||||||
5186 | CTDLN | 200 | 20.2500 | 0 | ||||||
5187 | CTDLO | 0 | 0 | |||||||
5188 | CTDN | 400 | 34.5000 | 32.0000 | 34.5000 | 32.0000 | 700 | |||
5189 | CTDVB | 1500 | 0.0900 | 0.0400 | 0.0900 | 0 | ||||
5190 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
5191 | CTEA | 2000 | 21 | 20 3/4 | 21 5/8 | 20 3/4 | 20 3/4 | 21 1/4 | 59200 | |
5192 | CTEBX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
5193 | CTEC | 1000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 28300 | |
5194 | CTED | 0 | 0 | |||||||
5195 | CTEL | 0 | 0 | |||||||
5196 | CTELQ | 200 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.5625 | 1000 | |
5197 | CTESX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.01 | 0 | |
5198 | CTEX | 3000 | 34 | 34 1/4 | 34 1/4 | 33 1/2 | 33 1/2 | 34 | 38700 | |
5199 | CTEXB | 500 | 33 7/8 | 33 1/2 | 33 7/8 | 33 1/2 | 33 1/2 | 34 1/4 | 3000 | |
5200 | CTEXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.65 | 2.73 | 3086 | |
5201 | CTF | 1100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 1100 | |||
5202 | CTFC | 1000 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 9 1/2 | 10 1/4 | 32000 | |
5203 | CTFG | 10000 | 24 9/16 | 25 | 25 1/4 | 24 | 24 1/4 | 25 | 34600 | |
5204 | CTFLX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.98 | 0 | |
5205 | CTFMX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
5206 | CTFXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 2.53 | 2.62 | 236 | |
5207 | CTG | 500 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 16 7/8 | 17 5/8 | 500 | |
5208 | CTGR | 0 | 0 | |||||||
5209 | CTGSP | 100 | 3.1250 | 0 | ||||||
5210 | CTGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.68 | 4.75 | 5347 | |
5211 | CTH | 600 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1600 | |||
5212 | CTHL | 2700 | 1.2500 | 1.1562 | 1.2500 | 1.1562 | 1.1562 | 1.2500 | 45000 | |
5213 | CTI | 400 | 7 1/8 | 0 | ||||||
5214 | CTIG | 11000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3281 | 0.4687 | 11000 | |
5215 | CTII | 10000 | 18 | 18 | 18 3/8 | 16 7/8 | 17 7/8 | 18 1/8 | 149500 | |
5216 | CTIM | 0 | 0 | |||||||
5217 | CTIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.37 | 2.48 | 1086 | |
5218 | CTK | 100 | 9 1/4 | 0 | ||||||
5219 | CTKS | 1200 | 0.0008 | 0 | ||||||
5220 | CTKSZ | 0 | 0 | |||||||
5221 | CTKT | 100 | 0.7500 | 0.6250 | 1.5000 | 0 | ||||
5222 | CTL | 500 | 32 7/8 | 32 5/8 | 32 7/8 | 32 5/8 | 32 3/4 | 33 1/8 | 1000 | |
5223 | CTLBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.59 | 0 | |
5224 | CTLCX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.87 | 0 | |
5225 | CTLD | 0 | 0 | |||||||
5226 | CTLF | 0 | 0 | |||||||
5227 | CTLI | 400 | 13 1/4 | 12 | 13 1/4 | 12 | 12 1/2 | 13 1/4 | 5100 | |
5228 | CTLN | 100 | 50.7500 | 50.7500 | 53.5000 | 0 | ||||
5229 | CTLO | 1000 | 1 3/8 | 1 1/8 | 1 1/2 | 1 1/8 | 1 1/8 | 1 1/2 | 3500 | |
5230 | CTLR | 0 | 0 | |||||||
5231 | CTMC | 500 | 1 15/16 | 1 31/32 | 2 1/32 | 1 7/8 | 1 7/8 | 1 15/16 | 110900 | |
5232 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | ||||
5233 | CTMEQ | 500 | 15/16 | 31/32 | 31/32 | 7/8 | 7/8 | 15/16 | 92000 | |
5234 | CTMI | 3000 | 5 1/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 15400 | |
5235 | CTMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.48 | 3.59 | 17970 | |
5236 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
5237 | CTND | 1000 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/4 | 7 1/2 | 4200 | |
5238 | CTO | 500 | 15 5/8 | 0 | ||||||
5239 | CTOHX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.85 | 0 | |
5240 | CTON | 500 | 4.0000 | 2.0000 | 4.5000 | 0 | ||||
5241 | CTP | 500 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 7/8 | 500 | |
5242 | CTPI | 1300 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0600 | 0.0900 | 1300 | |
5243 | CTPPL | 300 | 56.2500 | 56.2500 | 56.2500 | 56.2500 | 300 | |||
5244 | CTPTF | 0 | 0 | |||||||
5245 | CTPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.72 | 4.86 | 13785 | |
5246 | CTPp | 100 | 40 1/2 | 0 | ||||||
5247 | CTPpA | 100 | 96 3/8 | 0 | ||||||
5248 | CTRA | 100 | 5 5/8 | 6 | 6 1/4 | 5 1/2 | 5 1/2 | 6 | 38100 | |
5249 | CTRI | 0 | 0 | |||||||
5250 | CTRIS | 900 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/8 | 900 | |
5251 | CTRL | 14400 | 12 | 12 1/16 | 12 1/16 | 12 | 11 3/4 | 12 1/4 | 29400 | |
5252 | CTRN | 1000 | 14 3/4 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 5500 | |
5253 | CTRS | 1000 | 0.0093 | 0 | ||||||
5254 | CTRX | 5000 | 2 3/8 | 2 9/16 | 2 3/4 | 2 3/8 | 2 3/8 | 2 5/8 | 39300 | |
5255 | CTRY | 500 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.0000 | 6.5000 | 500 | |
5256 | CTS | 200 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/2 | 36 7/8 | 200 | |
5257 | CTSC | 2000 | 23 3/4 | 23 | 24 1/2 | 22 1/2 | 23 3/4 | 24 | 281200 | |
5258 | CTSX | 0 | 0 | |||||||
5259 | CTSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.01 | 5.11 | 4369 | |
5260 | CTT | 1000 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/4 | 5800 | |||
5261 | CTTA | 0 | 0 | |||||||
5262 | CTTAY | 0 | 0 | |||||||
5263 | CTTDY | 0 | 0 | |||||||
5264 | CTTLX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.98 | 0 | |
5265 | CTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.63 | 4.76 | 7454 | |
5266 | CTU | 300 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 1300 | |||
5267 | CTUS | 0 | 0 | |||||||
5268 | CTVB | 2000 | 11.0000 | 0 | ||||||
5269 | CTWS | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 3200 | |
5270 | CTWSP | 0 | 0 | |||||||
5271 | CTWXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.79 | 4.86 | 3807 | |
5272 | CTX | 1600 | 30 3/8 | 30 1/2 | 30 1/2 | 30 1/4 | 30 1/8 | 30 5/8 | 8200 | |
5273 | CTXC | 0 | 0 | |||||||
5274 | CTXR | 0 | 0 | |||||||
5275 | CTXS | 1000 | 27 3/4 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 | 30000 | |
5276 | CTYA | 400 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 5800 | |
5277 | CTYFN | 4700 | 0.0100 | 0 | ||||||
5278 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | ||||
5279 | CTZ | 100 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | ||||
5280 | CTZN | 2000 | 34 1/2 | 35 1/4 | 35 1/4 | 34 1/2 | 34 1/2 | 35 1/4 | 5500 | |
5281 | CTZP | 0 | 0 | |||||||
5282 | CTZV | 0 | 0 | |||||||
5283 | CU | 300 | 33 5/8 | 34 | 34 | 33 5/8 | 33 3/4 | 34 1/8 | 500 | |
5284 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
5285 | CUB | 100 | 24 1/4 | 24 | 24 5/8 | 0 | ||||
5286 | CUBA | 1000 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | ||||
5287 | CUBE | 800 | 62 3/4 | 58 1/2 | 63 | 58 | 61 3/4 | 62 3/4 | 1509700 | |
5288 | CUBN | 1000 | 11 3/8 | 11 | 11 3/4 | 10 1/2 | 11 1/4 | 11 3/4 | 27100 | |
5289 | CUC | 1000 | 47 1/2 | 0 | ||||||
5290 | CUCAX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
5291 | CUCM | 1000 | 0.1250 | 0.0312 | 0.5000 | 0 | ||||
5292 | CUCN | 1500 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5293 | CUCO | 1000 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
5294 | CUEGX | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | |
5295 | CUFIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
5296 | CUGGX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
5297 | CUGXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.64 | 4.75 | 13466 | |
5298 | CUIEX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | |
5299 | CUIGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
5300 | CUL | 100 | 25 1/4 | 24 3/8 | 25 1/4 | 24 3/8 | 24 7/8 | 25 3/8 | 300 | |
5301 | CULP | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1900 | |
5302 | CULT | 0 | 0 | |||||||
5303 | CUM | 100 | 36 7/8 | 35 1/4 | 36 7/8 | 35 1/4 | 37 5/8 | 38 | 1100 | |
5304 | CUMB | 300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 600 | |
5305 | CUMC | 1500 | 5.0000 | 0.6250 | 4.5000 | 0 | ||||
5306 | CUNB | 5000 | 13 5/8 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 7800 | |
5307 | CUO | 200 | 12 | 0 | ||||||
5308 | CUPK | 0 | 0 | |||||||
5309 | CUPU | 5000 | 0.0300 | 0 | ||||||
5310 | CUR | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 300 | |||
5311 | CURE | 500 | 17 1/8 | 15 | 17 1/8 | 14 3/4 | 16 3/4 | 17 1/8 | 698500 | |
5312 | CUS | 100 | 1 7/8 | 0 | ||||||
5313 | CUSA | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 5/8 | 2 7/8 | 7000 | |
5314 | CUSAW | 3000 | 13/16 | 3/4 | 1 | 0 | ||||
5315 | CUSBX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | |
5316 | CUSGX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 7.07 | 0 | |
5317 | CUSI | 0 | 0 | |||||||
5318 | CUSIF | 1000 | 1 | 1 1/32 | 1 1/16 | 15/16 | 1 | 1 1/16 | 265200 | |
5319 | CUSTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
5320 | CUSWF | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 5/8 | 500 | |
5321 | CUSXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.91 | 4.97 | 3844 | |
5322 | CUTBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
5323 | CUTC | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 200 | |
5324 | CUTLX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.72 | 0 | |
5325 | CUTS | 500 | 5 13/16 | 5 3/4 | 6 1/8 | 5 5/8 | 5 3/4 | 6 1/8 | 92700 | |
5326 | CUWR | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
5327 | CUYA | 1300 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 1300 | |||
5328 | CUZ | 100 | 19 1/4 | 19 3/8 | 19 7/8 | 0 | ||||
5329 | CUw | 0 | 0 | |||||||
5330 | CV | 300 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | ||||
5331 | CVAIF | 0 | 0 | |||||||
5332 | CVAL | 2500 | 18 5/8 | 18 1/4 | 20 | 0 | ||||
5333 | CVAN | 4700 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 50400 | |
5334 | CVAS | 500 | 4 1/4 | 4 | 4 3/8 | 4 | 4 1/4 | 4 1/2 | 121500 | |
5335 | CVB | 200 | 13 1/4 | 0 | ||||||
5336 | CVBC | 500 | 6.2500 | 0 | ||||||
5337 | CVBK | 300 | 19 1/4 | 18 | 19 1/2 | 0 | ||||
5338 | CVC | 1000 | 56 1/4 | 55 1/4 | 55 7/8 | 0 | ||||
5339 | CVCO | 400 | 14 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 4300 | |
5340 | CVCp | 500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 500 | |||
5341 | CVDE | 1600 | 0.2500 | 0.2187 | 0.3750 | 0 | ||||
5342 | CVDF | 1000 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.5000 | 6000 | |
5343 | CVDI | 8000 | 5/*** | 0 | ||||||
5344 | CVE | 700 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 1/2 | 3500 | |
5345 | CVE.V | 0 | 0 | |||||||
5346 | CVEAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
5347 | CVEIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
5348 | CVEM | 2500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 2500 | |
5349 | CVENA | 0 | 0 | |||||||
5350 | CVERX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.57 | 0 | |
5351 | CVESX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
5352 | CVF | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | |||
5353 | CVFIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
5354 | CVFJ | 1700 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0000 | 3.5000 | 1700 | |
5355 | CVFSX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
5356 | CVGSX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
5357 | CVGT | 0 | 0 | |||||||
5358 | CVI | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 500 | |||
5359 | CVIA | 9000 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3750 | 0.4687 | 9000 | |
5360 | CVIC | 1300 | 17.7500 | 18.0000 | 18.0000 | 17.7500 | 17.5000 | 18.5000 | 2300 | |
5361 | CVII | 3400 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 3400 | |
5362 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
5363 | CVL | 0 | 0 | |||||||
5364 | CVLY | 100 | 29.2500 | 0 | ||||||
5365 | CVN | 5600 | 14 | 13 1/2 | 14 | 13 1/2 | 13 3/8 | 13 3/4 | 8000 | |
5366 | CVNR | 5000 | 0.2900 | 0.2812 | 0.3100 | 0.2812 | 0.2500 | 0.3100 | 41000 | |
5367 | CVOL | 200 | 60.0000 | 58.0000 | 60.0000 | 55.0000 | 59.0000 | 60.0000 | 23800 | |
5368 | CVP.A | 0 | 0 | |||||||
5369 | CVR | 100 | 31 1/4 | 0 | ||||||
5370 | CVT | 2000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 2000 | |
5371 | CVTA | 1000 | 9 | 9 | 9 | 8 1/2 | 8 5/8 | 9 | 19100 | |
5372 | CVTI | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 21500 | |
5373 | CVTIX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
5374 | CVTSX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
5375 | CVTY | 300 | 18 3/8 | 19 | 19 1/8 | 18 3/8 | 18 3/8 | 18 5/8 | 308700 | |
5376 | CVUS | 0 | 0 | |||||||
5377 | CVX | 0 | 0 | |||||||
5378 | CVXp | 1000 | 79 1/2 | 0 | ||||||
5379 | CVXpB | 100 | 77 | 0 | ||||||
5380 | CVXpL | 150 | 70 | 0 | ||||||
5381 | CVXpT | 100 | 23 1/4 | 23 3/4 | 23 3/4 | 23 1/4 | 1400 | |||
5382 | CW | 100 | 53 3/4 | 51 1/8 | 52 1/8 | 0 | ||||
5383 | CWB | 0 | 338.39 | 332.83 | 338.39 | 330.39 | 0 | |||
5384 | CWBFX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 18.01 | 0 | |
5385 | CWBS | 700 | 8.5000 | 8.5000 | 9.7500 | 0 | ||||
5386 | CWCI | 0 | 0 | |||||||
5387 | CWCO | 0 | 0 | |||||||
5388 | CWCOF | 2200 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 5 1/8 | 5 3/8 | 4700 | |
5389 | CWE | 0 | 0 | |||||||
5390 | CWEI | 500 | 3 3/8 | 3 3/8 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 6200 | |
5391 | CWEX | 100 | 0.0500 | 0.0500 | 0.1250 | 0 | ||||
5392 | CWEXJ | 0 | 5/16 | 5/8 | 0 | |||||
5393 | CWEpC | 300 | 24 7/8 | 0 | ||||||
5394 | CWEpD | 300 | 25 | 0 | ||||||
5395 | CWEpE | 11700 | 95 3/4 | 0 | ||||||
5396 | CWEpF | 100 | 99 1/2 | 0 | ||||||
5397 | CWEpI | 250 | 98 5/8 | 0 | ||||||
5398 | CWEpJ | 0 | 0 | |||||||
5399 | CWEpK | 500 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 1600 | |||
5400 | CWEpT | 500 | 26 | 26 | 26 | 25 7/8 | 4800 | |||
5401 | CWGIX | 0 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 21.64 | 0 | |
5402 | CWH | 0 | 0 | |||||||
5403 | CWID | 700 | 19.7500 | 0 | ||||||
5404 | CWII | 2000 | 1 5/8 | 1 1/2 | 1 11/16 | 1 1/2 | 1 5/8 | 1 3/4 | 32000 | |
5405 | CWIIW | 16500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/4 | 16500 | |
5406 | CWKT | 0 | 0 | |||||||
5407 | CWKTF | 2000 | 1 3/32 | 1 1/16 | 1 5/32 | 1 1/32 | 1 1/32 | 1 3/32 | 49000 | |
5408 | CWL | 0 | 0 | |||||||
5409 | CWL.A | 0 | 0 | |||||||
5410 | CWLM | 0 | 0 | |||||||
5411 | CWLO | 400 | 12.2500 | 0 | ||||||
5412 | CWLR | 1600 | 21 | 20 3/4 | 21 | 20 21/32 | 20 7/8 | 21 | 112400 | |
5413 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | ||||
5414 | CWM | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 7/8 | 17 1/4 | 1500 | |
5415 | CWN | 1200 | 8 1/8 | 7 3/4 | 8 1/4 | 0 | ||||
5416 | CWNOX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.70 | 0 | |
5417 | CWNPF | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/8 | 18000 | |
5418 | CWOC | 100 | 3.7500 | 0 | ||||||
5419 | CWOV | 5000 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
5420 | CWP | 100 | 21 | 21 1/8 | 21 1/8 | 21 | 20 7/8 | 21 1/4 | 1600 | |
5421 | CWPS | 3700 | 10.0000 | 9.0000 | 11.0000 | 0 | ||||
5422 | CWRC | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.2500 | 13200 | |
5423 | CWRK | 0 | 0 | |||||||
5424 | CWS | 0 | 327.95 | 0 | ||||||
5425 | CWT | 300 | 35 1/4 | 0 | ||||||
5426 | CWTI | 0 | 0 | |||||||
5427 | CWTRP | 400 | 13.6500 | 0 | ||||||
5428 | CWTS | 900 | 9/16 | 9/16 | 5/8 | 0 | ||||
5429 | CWVGX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 18.40 | 0 | |
5430 | CWX | 0 | 340.11 | 333.86 | 340.11 | 331.76 | 0 | |||
5431 | CX | 800 | 9 | 9 1/8 | 9 1/4 | 9 | 8 7/8 | 9 1/4 | 7000 | |
5432 | CXA | 0 | 321.84 | 315.50 | 321.84 | 315.20 | 0 | |||
5433 | CXA.A | 0 | 0 | |||||||
5434 | CXA.B | 0 | 0 | |||||||
5435 | CXC/WS | 17500 | 64 1/8 | 0 | ||||||
5436 | CXCSQ | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 1000 | |
5437 | CXCw | 0 | 26 1/4 | 27 | 0 | |||||
5438 | CXE | 1500 | 8 1/8 | 8 | 8 1/8 | 0 | ||||
5439 | CXH | 600 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 | 10 5/8 | 2700 | |
5440 | CXHYX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 | |
5441 | CXIM | 500 | 3 3/4 | 3 3/4 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 19200 | |
5442 | CXIP | 0 | 0 | |||||||
5443 | CXIPY | 1000 | 19 | 18 7/8 | 19 1/4 | 18 7/8 | 19 | 19 1/4 | 150400 | |
5444 | CXMIX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.46 | 0 | |
5445 | CXMNX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.71 | 0 | |
5446 | CXMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.81 | 2.96 | 192 | |
5447 | CXOGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.10 | 0 | |
5448 | CXP | 1000 | 14 3/8 | 14 1/4 | 14 1/2 | 0 | ||||
5449 | CXS | 0 | 311.26 | 0 | ||||||
5450 | CXSN | 0 | 0 | |||||||
5451 | CXSNF | 500 | 4 5/8 | 4 1/2 | 5 | 0 | ||||
5452 | CXT | 300 | 10 | 0 | ||||||
5453 | CXTC | 0 | 0 | |||||||
5454 | CXTG | 0 | 0 | |||||||
5455 | CXW | 7800 | 15 3/32 | 0 | ||||||
5456 | CXX | 0 | 340.11 | 333.86 | 340.11 | 331.76 | 0 | |||
5457 | CXY | 500 | 34 5/8 | 32 3/8 | 33 1/8 | 0 | ||||
5458 | CY | 1000 | 12 5/8 | 11 3/4 | 12 5/8 | 11 5/8 | 12 1/4 | 12 3/4 | 34700 | |
5459 | CYAN | 500 | 8 | 8 1/8 | 8 1/4 | 6 3/8 | 7 7/8 | 8 1/4 | 182500 | |
5460 | CYB/WS | 0 | 0 | |||||||
5461 | CYB/XW | 0 | 0 | |||||||
5462 | CYBA | 500 | 19.5000 | 0 | ||||||
5463 | CYBD | 1500 | 3.3750 | 3.5000 | 3.6250 | 3.2500 | 3.2500 | 3.3750 | 53800 | |
5464 | CYBE | 2000 | 30 3/4 | 33 1/2 | 33 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 79900 | |
5465 | CYBK | 0 | 0 | |||||||
5466 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | ||||
5467 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | ||||
5468 | CYBRW | 1000 | 1/16 | 0 | ||||||
5469 | CYBRZ | 1000 | 1/32 | 0 | ||||||
5470 | CYBT | 0 | 0 | |||||||
5471 | CYBX | 500 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/4 | 2500 | |
5472 | CYBp | 0 | 0 | |||||||
5473 | CYC | 0 | 338.47 | 330.56 | 338.47 | 330.49 | 0 | |||
5474 | CYCL | 1000 | 16 1/2 | 16 3/8 | 16 3/4 | 16 1/4 | 16 1/4 | 16 1/2 | 8300 | |
5475 | CYCMB | 0 | 0 | |||||||
5476 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | ||||
5477 | CYD | 700 | 9 1/4 | 9 1/4 | 9 5/8 | 0 | ||||
5478 | CYDS | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 66800 | |
5479 | CYE | 300 | 21 5/8 | 21 7/8 | 21 7/8 | 21 5/8 | 21 1/4 | 21 3/4 | 2600 | |
5480 | CYEI | 0 | 0 | |||||||
5481 | CYFN | 200 | 14.0000 | 13.5000 | 14.0000 | 13.5000 | 13.5000 | 14.0000 | 3400 | |
5482 | CYGN | 1000 | 21 5/8 | 20 1/8 | 21 7/8 | 20 1/8 | 21 5/8 | 21 7/8 | 419300 | |
5483 | CYH | 100 | 34 5/8 | 36 5/8 | 37 1/8 | 0 | ||||
5484 | CYI | 2000 | 4 13/16 | 4 1/4 | 4 9/16 | 0 | ||||
5485 | CYM | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 | 25 3/8 | 200 | |
5486 | CYMR | 100 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0550 | 100 | |
5487 | CYN | 100 | 13 1/8 | 13 | 13 3/4 | 0 | ||||
5488 | CYNR | 1200 | 2 15/16 | 2 3/4 | 2 15/16 | 2 11/16 | 2 7/8 | 2 15/16 | 160300 | |
5489 | CYNRW | 1000 | 11/32 | 5/16 | 11/32 | 5/16 | 9/32 | 11/32 | 32500 | |
5490 | CYNX | 0 | 0 | |||||||
5491 | CYNXF | 300 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 7/32 | 32500 | |
5492 | CYO | 0 | 327.47 | 0 | ||||||
5493 | CYPH | 35000 | 4 5/16 | 4 1/8 | 4 5/16 | 4 1/8 | 4 1/8 | 4 5/16 | 87100 | |
5494 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | ||||
5495 | CYPHW | 35000 | 1 3/8 | 1 3/16 | 1 3/8 | 1 3/16 | 1 1/4 | 1 3/8 | 85500 | |
5496 | CYPHZ | 35000 | 9/16 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 95300 | |
5497 | CYPKF | 0 | 0 | |||||||
5498 | CYPR | 60000 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 7/8 | 145100 | |
5499 | CYPRZ | 700 | 1 | 1 | 1 | 7/8 | 3/4 | 1 | 54400 | |
5500 | CYR | 400 | 25 1/8 | 25 1/2 | 25 1/2 | 25 1/8 | 25 1/8 | 25 1/4 | 1300 | |
5501 | CYRK | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 66700 | |
5502 | CYRN | 0 | 0 | |||||||
5503 | CYRX | 500 | 25 1/2 | 25 7/8 | 26 1/8 | 24 7/8 | 25 1/2 | 25 5/8 | 2355100 | |
5504 | CYS | 300 | 27 3/8 | 27 3/8 | 27 3/4 | 0 | ||||
5505 | CYT | 100 | 72 7/8 | 73 1/4 | 73 1/4 | 72 7/8 | 72 5/8 | 73 1/8 | 200 | |
5506 | CYTC | 600 | 0.0625 | 0 | ||||||
5507 | CYTL | 1000 | 7 | 6 1/2 | 7 1/8 | 6 1/2 | 6 7/8 | 7 1/8 | 174100 | |
5508 | CYTN | 1500 | 15.8750 | 0 | ||||||
5509 | CYTO | 400 | 6 1/4 | 6 1/8 | 6 1/2 | 6 1/16 | 6 1/4 | 6 11/32 | 442200 | |
5510 | CYTOR | 100 | 11/16 | 11/16 | 27/32 | 0 | ||||
5511 | CYTOW | 1500 | 1 9/16 | 1 9/16 | 1 5/8 | 1 3/8 | 1 1/2 | 1 5/8 | 12000 | |
5512 | CYTR | 5000 | 1 3/32 | 1 1/8 | 1 3/16 | 1 3/32 | 1 3/32 | 1 5/32 | 225200 | |
5513 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
5514 | CZC | 300 | 18 1/2 | 0 | ||||||
5515 | CZCH | 3300 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 42800 | |
5516 | CZCHW | 800 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 1800 | |
5517 | CZEC | 400 | 35.6250 | 0 | ||||||
5518 | CZF | 1000 | 15 1/8 | 0 | ||||||
5519 | CZFS | 100 | 23.8750 | 0 | ||||||
5520 | CZGS | 0 | 0 | |||||||
5521 | CZM | 400 | 17 3/8 | 17 1/8 | 17 1/2 | 0 | ||||
5522 | CZMA | 0 | 0 | |||||||
5523 | CZMO | 0 | 0 | |||||||
5524 | CZN | 0 | 0 | |||||||
5525 | CZN/A | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 8900 | |
5526 | CZN/B | 4100 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/8 | 12 3/8 | 8000 | |
5527 | CZNA | 0 | 0 | |||||||
5528 | CZNB | 0 | 0 | |||||||
5529 | CZNC | 700 | 20.5000 | 20.5000 | 22.2500 | 0 | ||||
5530 | CZNP | 0 | 0 | |||||||
5531 | CZNp | 3600 | 50 1/4 | 0 | ||||||
5532 | CZRI | 0 | 0 | |||||||
5533 | CZX | 0 | 0 | |||||||
5534 | CZX.A | 0 | 0 | |||||||
5535 | D | 500 | 42 1/8 | 42 1/4 | 42 1/4 | 42 1/8 | 42 | 42 3/8 | 3100 | |
5536 | D.AB | 0 | 0 | |||||||
5537 | D.AJ | 0 | 0 | |||||||
5538 | D.BM | 0 | 0 | |||||||
5539 | D.CH | 0 | 0 | |||||||
5540 | D.CQ | 0 | 0 | |||||||
5541 | D.DB | 0 | 0 | |||||||
5542 | D.DBF | 0 | 0 | |||||||
5543 | D.FG | 0 | 0 | |||||||
5544 | D.FK | 0 | 0 | |||||||
5545 | D.FKF | 0 | 0 | |||||||
5546 | D.FMQ | 0 | 0 | |||||||
5547 | D.HX | 0 | 0 | |||||||
5548 | D.IBN | 0 | 0 | |||||||
5549 | D.PJ | 0 | 0 | |||||||
5550 | D.PQ | 0 | 0 | |||||||
5551 | D.SC | 0 | 0 | |||||||
5552 | D.ST | 0 | 0 | |||||||
5553 | D.UB | 0 | 0 | |||||||
5554 | D.UC | 0 | 0 | |||||||
5555 | D.ZA | 0 | 0 | |||||||
5556 | DABL | 0 | 0 | |||||||
5557 | DABS | 0 | 0 | |||||||
5558 | DACQ | 7500 | 0.1700 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.2000 | 49400 | |
5559 | DAFEP | 0 | 0 | |||||||
5560 | DAFL | 100 | 70.2500 | 0 | ||||||
5561 | DAGR | 100 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 | 4 1/2 | 200 | |
5562 | DAHI | 5000 | 1.7500 | 1.8750 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 16200 | |
5563 | DAHIW | 500 | 0.0625 | 0 | ||||||
5564 | DAI | 100 | 49 3/8 | 0 | ||||||
5565 | DAIE | 0 | 0 | |||||||
5566 | DAIEY | 100 | 24 1/2 | 23 | 24 3/4 | 0 | ||||
5567 | DAIG | 1400 | 23 1/2 | 24 | 24 1/4 | 23 1/4 | 23 1/2 | 24 | 68600 | |
5568 | DAIO | 700 | 5 7/8 | 6 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/8 | 44200 | |
5569 | DAKT | 700 | 4 | 4 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 5700 | |
5570 | DAL | 1300 | 72 7/8 | 72 5/8 | 72 7/8 | 72 5/8 | 73 3/4 | 74 1/8 | 2300 | |
5571 | DALE | 2800 | 0.7000 | 0.6250 | 1.0000 | 0 | ||||
5572 | DALI | 1000 | 4.3136 | 0 | ||||||
5573 | DALpC | 200 | 59 1/2 | 59 | 59 1/2 | 59 | 2200 | |||
5574 | DAMGA | 0 | 0 | |||||||
5575 | DAN | 100 | 13 5/8 | 13 | 13 1/2 | 0 | ||||
5576 | DANB | 2400 | 13 3/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 15300 | |
5577 | DANCZ | 0 | 0 | |||||||
5578 | DANK | 0 | 0 | |||||||
5579 | DANKY | 1500 | 35 15/16 | 35 3/8 | 36 3/16 | 35 | 35 7/8 | 36 | 241500 | |
5580 | DANN | 1000 | 5 7/8 | 5 7/8 | 6 3/8 | 5 7/8 | 5 3/4 | 6 3/8 | 11100 | |
5581 | DANS | 600 | 4 1/2 | 4 | 4 5/8 | 4 | 4 3/8 | 4 5/8 | 21800 | |
5582 | DAP | 200 | 28 1/4 | 27 3/8 | 29 1/2 | 0 | ||||
5583 | DAPN | 100 | 27 1/4 | 27 5/8 | 28 | 27 1/4 | 27 1/4 | 28 | 14200 | |
5584 | DAPS | 0 | 0 | |||||||
5585 | DARL | 500 | 28 7/8 | 28 3/4 | 29 | 28 3/4 | 29 | 29 1/4 | 6000 | |
5586 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
5587 | DART | 0 | 0 | |||||||
5588 | DARTA | 11400 | 94 | 93 3/4 | 94 1/4 | 93 1/2 | 93 1/2 | 96 1/2 | 24500 | |
5589 | DARX | 0 | 0 | |||||||
5590 | DASD | 1000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
5591 | DASE | 0 | 0 | |||||||
5592 | DASH | 5000 | 0.0002 | 0.0001 | 0.0200 | 0 | ||||
5593 | DASRF | 0 | 0 | |||||||
5594 | DASW | 3000 | 4 3/8 | 0 | ||||||
5595 | DASWJ | 0 | 0 | |||||||
5596 | DATA | 1000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 3/16 | 3 5/16 | 5500 | |
5597 | DATAW | 10000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 61900 | |
5598 | DATM | 1000 | 8 5/8 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 8 7/8 | 29000 | |
5599 | DATX | 200 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/8 | 323800 | |
5600 | DAVD | 700 | 19 | 19 1/2 | 19 3/4 | 18 3/4 | 19 | 19 3/4 | 139200 | |
5601 | DAVL | 600 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 3/4 | 1100 | |
5602 | DAVX | 1000 | 12 | 12 1/8 | 12 3/8 | 12 | 12 | 12 3/8 | 35600 | |
5603 | DAWB | 100 | 26.5000 | 0 | ||||||
5604 | DAWH | 100 | 12 | 12 | 13 1/4 | 0 | ||||
5605 | DAWK | 200 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 1/2 | 44700 | |
5606 | DAWN | 8500 | 0.1250 | 0.1100 | 0.1500 | 0 | ||||
5607 | DAWNC | 0 | 0 | |||||||
5608 | DAXA | 0 | 0 | |||||||
5609 | DAY | 2000 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 3000 | |||
5610 | DAYP | 0 | 0 | |||||||
5611 | DAYPO | 200 | 59.0000 | 0 | ||||||
5612 | DAYR | 500 | 30 | 31 | 31 1/4 | 29 1/4 | 29 7/8 | 30 1/8 | 78200 | |
5613 | DAYTL | 100 | 55.7000 | 0 | ||||||
5614 | DAYTP | 100 | 57.2500 | 0 | ||||||
5615 | DAZX | 0 | 0 | |||||||
5616 | DAZXQ | 0 | 0 | |||||||
5617 | DBAI | 100 | 47.0000 | 0 | ||||||
5618 | DBAS | 200 | 4 9/16 | 4 1/8 | 4 9/16 | 4 1/8 | 4 3/8 | 4 9/16 | 10600 | |
5619 | DBAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.36 | 5.52 | 20595 | |
5620 | DBC.A | 0 | 0 | |||||||
5621 | DBC.B | 0 | 0 | |||||||
5622 | DBCC | 1000 | 11 1/8 | 11 3/8 | 11 5/8 | 10 7/8 | 11 1/8 | 11 1/4 | 349400 | |
5623 | DBD | 100 | 54 3/8 | 54 | 55 3/8 | 54 | 54 1/8 | 54 5/8 | 5300 | |
5624 | DBDB | 800 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
5625 | DBDY | 2500 | 0.7000 | 0.7500 | 0.8300 | 0.5937 | 0.5937 | 0.7812 | 41800 | |
5626 | DBG | 230100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 230100 | |||
5627 | DBGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.32 | 5.52 | 13850 | |
5628 | DBII | 700 | 5 1/2 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 1/2 | 12600 | |
5629 | DBIMX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
5630 | DBIN | 0 | 0 | |||||||
5631 | DBLE | 100 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
5632 | DBMSU | 3000 | 2.2500 | 0 | ||||||
5633 | DBMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.87 | 3.08 | 10826 | |
5634 | DBOT | 10000 | 0.3850 | 0 | ||||||
5635 | DBRI | 0 | 0 | |||||||
5636 | DBRLG | 5 | 132 | 129 | 136 | 0 | ||||
5637 | DBRN | 100 | 9 1/4 | 9 1/4 | 9 1/2 | 9 | 9 1/4 | 9 1/2 | 33700 | |
5638 | DBRS | 0 | 0 | |||||||
5639 | DBRSY | 200 | 33 3/8 | 33 3/8 | 33 5/8 | 33 3/8 | 33 3/8 | 33 5/8 | 40100 | |
5640 | DBSI | 30000 | 0.1450 | 0.1700 | 0.1700 | 0.1375 | 0.1300 | 0.1500 | 333100 | |
5641 | DBTC | 5000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
5642 | DBTI | 0 | 0 | |||||||
5643 | DC | 600 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 600 | |||
5644 | DCAR | 100 | 0.0200 | 0 | ||||||
5645 | DCAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.03 | 5.19 | 36885 | |
5646 | DCBK | 2000 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
5647 | DCCC | 5000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0000 | 5000 | |
5648 | DCCT | 5000 | 0.0500 | 0 | ||||||
5649 | DCDP | 2000 | 0.0010 | 0 | ||||||
5650 | DCGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.83 | 4.95 | 9838 | |
5651 | DCI | 100 | 24 5/8 | 24 3/8 | 25 | 0 | ||||
5652 | DCIMX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
5653 | DCIS | 500 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
5654 | DCIT | 50000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0450 | 160000 | |
5655 | DCLXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.84 | 2.91 | 300 | |
5656 | DCM | 1500 | 7 15/16 | 8 | 8 3/8 | 0 | ||||
5657 | DCMI | 2000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4375 | 2.0000 | 4000 | |
5658 | DCN | 22300 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/4 | 30 1/8 | 46500 | |
5659 | DCO | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 400 | |||
5660 | DCON | 100000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
5661 | DCPI | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 12000 | |
5662 | DCR | 100 | 14 3/8 | 14 3/4 | 15 1/4 | 0 | ||||
5663 | DCRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.75 | 4.87 | 5699 | |
5664 | DCSN | 0 | 0 | |||||||
5665 | DCSR | 1500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 3000 | |
5666 | DCSRW | 6000 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
5667 | DCT | 1000 | 1 1/16 | 1 1/8 | 1 1/2 | 0 | ||||
5668 | DCTIX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
5669 | DCTK | 0 | 0 | |||||||
5670 | DCTM | 0 | 0 | |||||||
5671 | DCTR | 1500 | 0.0001 | 0 | ||||||
5672 | DCTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.62 | 2.68 | 2760 | |
5673 | DCVBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
5674 | DCVFX | 0 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0 | |
5675 | DCVIX | 0 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | |
5676 | DCXI | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 2700 | |
5677 | DD | 100 | 73 | 72 1/8 | 73 | 71 7/8 | 73 1/8 | 73 3/4 | 12600 | |
5678 | DDC | 200 | 18 3/8 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 3/4 | 1100 | |
5679 | DDDD | 0 | 0 | |||||||
5680 | DDDDF | 5400 | 4 1/8 | 4 3/8 | 4 1/2 | 4 | 4 | 4 1/4 | 48800 | |
5681 | DDEI | 200 | 3.7500 | 2.2500 | 3.0000 | 0 | ||||
5682 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
5683 | DDF | 500 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
5684 | DDGAX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.41 | 0 | |
5685 | DDII | 400 | 9 1/8 | 9 1/4 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 27900 | |
5686 | DDIM | 600 | 1.5000 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 4900 | |
5687 | DDIT | 0 | 0 | |||||||
5688 | DDL | 2200 | 2 1/2 | 2 3/8 | 2 3/4 | 0 | ||||
5689 | DDLEW | 74000 | 1.2050 | 0 | ||||||
5690 | DDR | 100 | 28 7/8 | 29 1/4 | 29 1/4 | 28 7/8 | 28 5/8 | 29 1/8 | 12800 | |
5691 | DDRXX | 0 | 0 | |||||||
5692 | DDRpA | 600 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 5500 | |||
5693 | DDRpB | 1000 | 25 | 0 | ||||||
5694 | DDS | 100 | 27 5/8 | 27 7/8 | 27 7/8 | 27 5/8 | 27 3/8 | 27 7/8 | 1500 | |
5695 | DDS.A | 0 | 0 | |||||||
5696 | DDSC | 0 | 0 | |||||||
5697 | DDSCF | 0 | 0 | |||||||
5698 | DDSFX | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | |
5699 | DDSI | 200 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 3/8 | 700 | |
5700 | DDSIU | 1000 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | ||||
5701 | DDSIW | 1500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 2000 | |
5702 | DDSIZ | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 500 | |
5703 | DDSTX | 0 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | |
5704 | DDYC | 100 | 0.5000 | 0 | ||||||
5705 | DDpA | 4100 | 60 | 0 | ||||||
5706 | DDpB | 100 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 100 | |||
5707 | DE | 500 | 35 3/8 | 34 5/8 | 35 5/8 | 34 5/8 | 35 1/8 | 35 1/2 | 2000 | |
5708 | DEBC | 500 | 24.5000 | 24.5000 | 33.0000 | 0 | ||||
5709 | DEBI | 15000 | 1.2500 | 1.3750 | 1.4375 | 1.2500 | 1.2500 | 1.2812 | 54400 | |
5710 | DEBS | 800 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 5/16 | 3 1/2 | 1600 | |
5711 | DEC | 100 | 68 1/8 | 66 3/8 | 68 1/8 | 66 3/8 | 67 | 67 7/8 | 400 | |
5712 | DECAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
5713 | DECC | 0 | 0 | |||||||
5714 | DECK | 1000 | 6 1/2 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 8600 | |
5715 | DECN | 0 | 0 | |||||||
5716 | DECO | 200 | 1 1/16 | 1 3/32 | 1 3/32 | 1 | 1 | 1 1/16 | 38100 | |
5717 | DECR | 0 | 0 | |||||||
5718 | DECS | 0 | 0 | |||||||
5719 | DECT | 0 | 0 | |||||||
5720 | DECXX | 0 | 0 | |||||||
5721 | DECpA | 1100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1100 | |||
5722 | DEDIX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | |
5723 | DEDTX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.31 | 0 | |
5724 | DEEIX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
5725 | DEEP | 1500 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/8 | 4 3/4 | 5000 | |
5726 | DEFFX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.24 | 0 | |
5727 | DEFI | 600 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 1/4 | 5 5/8 | 21800 | |
5728 | DEFIX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
5729 | DEGAX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.44 | 0 | |
5730 | DEGBX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
5731 | DEGGX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 | |
5732 | DEGIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.26 | 0 | |
5733 | DEIBX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
5734 | DEICX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | |
5735 | DEIEX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
5736 | DEK.A | 0 | 0 | |||||||
5737 | DEK.B | 0 | 0 | |||||||
5738 | DEL | 1500 | 7 1/4 | 0 | ||||||
5739 | DELDX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 19.02 | 0 | |
5740 | DELFX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 20.84 | 0 | |
5741 | DELG | 0 | 0 | |||||||
5742 | DELGF | 200 | 2 13/16 | 2 21/32 | 2 29/32 | 2 5/8 | 2 5/8 | 2 13/16 | 13500 | |
5743 | DELI | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/8 | 53800 | |
5744 | DELIX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.97 | 0 | |
5745 | DELL | 5700 | 26 5/8 | 26 3/4 | 27 3/4 | 26 1/8 | 26 3/8 | 26 5/8 | 2461600 | |
5746 | DELML | 300 | 66.3250 | 0 | ||||||
5747 | DELMM | 100 | 61.8000 | 0 | ||||||
5748 | DELMN | 100 | 56.5000 | 0 | ||||||
5749 | DELMO | 200 | 54.7500 | 0 | ||||||
5750 | DELPP | 200 | 71.0000 | 0 | ||||||
5751 | DELTX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.97 | 0 | |
5752 | DELXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.23 | 4.31 | 141 | |
5753 | DEMI | 0 | 15 | 15 1/2 | 0 | |||||
5754 | DEMP | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 600 | |
5755 | DEMPG | 7 | 75 | 73 | 75 | 0 | ||||
5756 | DEN.A | 0 | 0 | |||||||
5757 | DEN.B | 0 | 0 | |||||||
5758 | DENA | 0 | 0 | |||||||
5759 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | ||||
5760 | DENBF | 0 | 0 | |||||||
5761 | DENC | 8000 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
5762 | DENR | 0 | 0 | |||||||
5763 | DENRF | 600 | 3 5/16 | 3 3/8 | 3 3/8 | 3 5/16 | 3 1/8 | 3 3/8 | 1200 | |
5764 | DEOBX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
5765 | DEPC | 0 | 0 | |||||||
5766 | DEPCA | 100 | 1 1/16 | 1 1/16 | 1 1/8 | 0 | ||||
5767 | DEPCB | 100 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
5768 | DEPO | 400 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/4 | 20 1/4 | 4600 | |
5769 | DEPS | 1000 | 44 3/4 | 45 | 45 1/4 | 44 1/2 | 44 1/2 | 45 1/2 | 10900 | |
5770 | DEPTX | 0 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | 0 | |
5771 | DER | 600 | 23 1/4 | 0 | ||||||
5772 | DERBX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
5773 | DERM | 1300 | 14 1/4 | 13 3/8 | 14 1/4 | 12 3/4 | 13 1/2 | 14 1/4 | 38600 | |
5774 | DES | 0 | 15 3/4 | 16 1/8 | 0 | |||||
5775 | DESI | 1900 | 6 3/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 37300 | |
5776 | DESK | 0 | 0 | |||||||
5777 | DEST | 0 | 0 | |||||||
5778 | DETC | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 100 | |
5779 | DETIX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
5780 | DETT | 200 | 69.5000 | 68.0000 | 71.0000 | 0 | ||||
5781 | DETWX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.57 | 0 | |
5782 | DEVBX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
5783 | DEVBY | 0 | 0 | |||||||
5784 | DEVC | 1000 | 9 3/4 | 8 1/2 | 9 3/4 | 8 1/2 | 8 3/4 | 9 3/4 | 5100 | |
5785 | DEVLX | 0 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 22.71 | 0 | |
5786 | DEVN | 100 | 28 | 28 | 28 | 28 | 27 1/2 | 28 | 100 | |
5787 | DEW | 500 | 22 1/2 | 23 | 23 | 22 1/2 | 22 1/8 | 22 5/8 | 4000 | |
5788 | DEWY | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
5789 | DEWYE | 0 | 0 | |||||||
5790 | DEX | 300 | 23 3/4 | 23 1/2 | 24 | 0 | ||||
5791 | DEXO | 0 | 0 | |||||||
5792 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
5793 | DF | 100 | 26 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
5794 | DFALX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
5795 | DFAVX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
5796 | DFAX | 300 | 7 5/8 | 7 7/8 | 7 15/16 | 7 5/8 | 7 5/8 | 7 13/16 | 30700 | |
5797 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | ||||
5798 | DFBIX | 0 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0 | |
5799 | DFCIX | 0 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 26.75 | 0 | |
5800 | DFCO | 3000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 40800 | |
5801 | DFCSX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
5802 | DFDIX | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | |
5803 | DFEMX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
5804 | DFFGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
5805 | DFGBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
5806 | DFHBX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
5807 | DFI | 100 | 13 7/8 | 14 | 14 3/8 | 0 | ||||
5808 | DFIB | 5000 | 0.6250 | 0.5937 | 0.6250 | 0.5625 | 0.5625 | 0.6562 | 27300 | |
5809 | DFIGX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
5810 | DFIHX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
5811 | DFIHY | 0 | 0 | |||||||
5812 | DFIN | 300 | 11 1/2 | 11 3/4 | 11 3/4 | 11 7/16 | 11 1/2 | 11 3/4 | 42400 | |
5813 | DFIVX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
5814 | DFJSX | 0 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | |
5815 | DFLCX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | |
5816 | DFLIX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
5817 | DFLVX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
5818 | DFLX | 1000 | 3 7/8 | 4 | 4 | 3 3/4 | 3 5/8 | 3 7/8 | 32800 | |
5819 | DFMCF | 0 | 0 | |||||||
5820 | DFMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.77 | 2.82 | 1818 | |
5821 | DFNL | 5000 | 4.2700 | 4.2500 | 4.3750 | 4.2500 | 4.2500 | 4.3750 | 62000 | |
5822 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | ||||
5823 | DFREX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
5824 | DFRSX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
5825 | DFS | 100 | 39 3/4 | 38 3/4 | 39 3/4 | 38 3/4 | 40 1/4 | 40 7/8 | 200 | |
5826 | DFSCX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
5827 | DFSTX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
5828 | DFSV | 8000 | 13.0000 | 0 | ||||||
5829 | DFSVX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
5830 | DFUKX | 0 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | |
5831 | DFUVX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
5832 | DFVIX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
5833 | DG | 100 | 21 3/8 | 21 1/8 | 21 3/8 | 21 1/8 | 21 3/8 | 21 3/4 | 2600 | |
5834 | DGAGX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | |
5835 | DGAS | 1000 | 17 1/2 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 3700 | |
5836 | DGBDX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
5837 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | ||||
5838 | DGCGY | 0 | 0 | |||||||
5839 | DGCMD | 3600 | 2.0000 | 3.0000 | 5.0000 | 0 | ||||
5840 | DGCR | 2000 | 1.4500 | 1.5000 | 1.5000 | 1.4500 | 4000 | |||
5841 | DGEFX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.30 | 0 | |
5842 | DGF | 300 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
5843 | DGGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.97 | 5.09 | 2143 | |
5844 | DGI | 1000 | 3 3/16 | 3 3/8 | 3 7/8 | 0 | ||||
5845 | DGIC | 500 | 18 3/4 | 18 1/2 | 19 | 0 | ||||
5846 | DGIFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.29 | 0 | |
5847 | DGII | 200 | 20 1/4 | 19 7/8 | 20 1/4 | 19 1/2 | 19 3/4 | 20 1/4 | 182900 | |
5848 | DGIT | 0 | 0 | |||||||
5849 | DGIX | 300 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 88000 | |
5850 | DGL | 0 | 28.99 | 29.01 | 29.05 | 28.84 | 0 | |||
5851 | DGLBX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | |
5852 | DGLI | 20000 | 0.0200 | 0.0200 | 0.5000 | 0 | ||||
5853 | DGLTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.05 | 0 | |
5854 | DGMIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.94 | 0 | |
5855 | DGN | 200 | 14 | 13 3/8 | 13 3/4 | 0 | ||||
5856 | DGNB | 0 | 0 | |||||||
5857 | DGO | 0 | 28.93 | 0 | ||||||
5858 | DGOPX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.29 | 0 | |
5859 | DGP | 700 | 10 3/4 | 10 | 10 3/8 | 0 | ||||
5860 | DGRIX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | |
5861 | DGSD | 800 | 1 7/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 7/16 | 72400 | |
5862 | DGSI | 700 | 1 7/8 | 1 15/16 | 2 | 1 9/16 | 1 13/16 | 1 7/8 | 316200 | |
5863 | DGTH | 0 | 0 | |||||||
5864 | DGTIX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
5865 | DGTL | 700 | 11 1/2 | 11 1/2 | 12 | 11 1/8 | 11 1/2 | 11 7/8 | 48300 | |
5866 | DGVPX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
5867 | DH | 100 | 69 1/2 | 71 1/8 | 71 1/2 | 0 | ||||
5868 | DHB | 1500 | 3 3/8 | 3 1/4 | 3 3/4 | 0 | ||||
5869 | DHBT | 1500 | 3.6250 | 3.5000 | 3.6250 | 3.5000 | 3.6250 | 3.7500 | 24700 | |
5870 | DHC | 2200 | 6 3/4 | 0 | ||||||
5871 | DHI | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 600 | |||
5872 | DHMK | 500 | 7.7500 | 7.3750 | 8.0000 | 7.3750 | 2900 | |||
5873 | DHR | 100 | 30 1/2 | 30 5/8 | 31 1/8 | 0 | ||||
5874 | DHSM | 600 | 5 13/16 | 5 1/8 | 6 1/16 | 5 1/8 | 5 11/16 | 6 | 150000 | |
5875 | DHSMW | 2300 | 27/32 | 25/32 | 1 1/16 | 25/32 | 27/32 | 1 | 185800 | |
5876 | DHTI | 600 | 2.0000 | 0 | ||||||
5877 | DHTK | 3000 | 21 5/8 | 23 1/2 | 23 1/2 | 21 1/4 | 21 1/4 | 23 1/4 | 3600 | |
5878 | DHUL | 0 | 0 | |||||||
5879 | DHULZ | 400 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 12 1/2 | 1500 | |
5880 | DHYBX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
5881 | DI | 500 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 1/8 | 800 | |
5882 | DIA | 0 | 0 | |||||||
5883 | DIAC | 200 | 0.2500 | 0.3125 | 0.6250 | 0 | ||||
5884 | DIAG | 0 | 0 | |||||||
5885 | DIAGF | 500 | 10 | 9 | 10 | 0 | ||||
5886 | DIAM | 700 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.6250 | 1.8125 | 700 | |
5887 | DIAMW | 5000 | 0.0100 | 0 | ||||||
5888 | DIAN | 200 | 4 1/2 | 3 57/64 | 4 1/2 | 3 57/64 | 4 | 4 1/2 | 20900 | |
5889 | DIB | 0 | 0 | |||||||
5890 | DIBK | 200 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 6200 | |
5891 | DIC/WS | 0 | 0 | |||||||
5892 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | ||||
5893 | DICE | 8000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 7/8 | 11000 | |
5894 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
5895 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | ||||
5896 | DIDA | 0 | 0 | |||||||
5897 | DIEG | 1000 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 12500 | |
5898 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | ||||
5899 | DIF | 0 | 0 | |||||||
5900 | DIFXX | 0 | 0 | |||||||
5901 | DIGFX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
5902 | DIGI | 6500 | 26 3/4 | 26 3/8 | 27 | 26 1/8 | 26 5/8 | 26 3/4 | 2358400 | |
5903 | DIGM | 1500 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
5904 | DIGN | 1000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
5905 | DIGX | 500 | 3.3750 | 2.6250 | 3.2500 | 0 | ||||
5906 | DIGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.26 | 5.38 | 2978 | |
5907 | DII | 1000 | 8 1/8 | 0 | ||||||
5908 | DII.A | 0 | 0 | |||||||
5909 | DII.B | 0 | 0 | |||||||
5910 | DIMC | 100 | 17.3750 | 0 | ||||||
5911 | DIMD | 5000 | 19 | 18 3/4 | 19 1/2 | 18 1/4 | 19 | 19 1/4 | 1530300 | |
5912 | DIMM | 500 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
5913 | DIMS | 2000 | 33.0000 | 0 | ||||||
5914 | DIN/L | 500 | 1 1/2 | 1 3/8 | 2 | 0 | ||||
5915 | DINP | 0 | 0 | |||||||
5916 | DINXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.91 | 5.04 | 1472 | |
5917 | DINpLw | 0 | 0 | |||||||
5918 | DIO | 100 | 9 5/8 | 9 1/8 | 9 5/8 | 9 1/8 | 6700 | |||
5919 | DION | 1600 | 0.0100 | 0 | ||||||
5920 | DIPC | 5000 | 0.1600 | 0.1600 | 0.2500 | 0.1250 | 0.1200 | 0.1600 | 236700 | |
5921 | DIPL | 1500 | 1 7/8 | 2 | 2 | 1 13/16 | 1 3/4 | 1 13/16 | 25800 | |
5922 | DIPLW | 300 | 1/2 | 1/2 | 13/16 | 0 | ||||
5923 | DIS | 100 | 60 1/2 | 60 1/8 | 60 1/2 | 59 3/4 | 60 1/4 | 60 5/8 | 17300 | |
5924 | DISC | 4700 | 1.3750 | 1.3750 | 1.6250 | 0 | ||||
5925 | DISF | 0 | 0 | |||||||
5926 | DISGU | 1000 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
5927 | DISGW | 30000 | 0.7500 | 0.6562 | 0.7812 | 0 | ||||
5928 | DISH | 6000 | 26 1/2 | 24 1/4 | 26 1/2 | 23 1/2 | 25 1/2 | 26 1/2 | 399500 | |
5929 | DISI | 1000 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.1875 | 2.3750 | 2000 | |
5930 | DISK | 4000 | 7 | 6 7/8 | 7 1/8 | 6 7/8 | 7 | 7 1/8 | 11500 | |
5931 | DIST | 100 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | ||||
5932 | DISVX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
5933 | DISWF | 0 | 0 | |||||||
5934 | DITEX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
5935 | DITFX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
5936 | DITXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.13 | 5.26 | 8129 | |
5937 | DIV | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 1000 | |
5938 | DIVA | 195000 | 0.4950 | 0.1250 | 0.6250 | 0 | ||||
5939 | DIVE | 100 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 5700 | |
5940 | DIVR | 0 | 0 | |||||||
5941 | DIVRX | 0 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 0 | |
5942 | DIVTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
5943 | DIXS | 4000 | 0.5937 | 0.6875 | 1.1250 | 0 | ||||
5944 | DIYH | 700 | 3 1/2 | 4 1/4 | 4 1/4 | 3 1/2 | 3 1/2 | 4 | 21500 | |
5945 | DIYS | 4000 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 15100 | |
5946 | DIYSW | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2000 | |
5947 | DJ | 500 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 38 7/8 | 39 3/8 | 500 | |
5948 | DJCO | 1500 | 37 | 34 | 40 | 0 | ||||
5949 | DJHOW | 0 | 0 | |||||||
5950 | DJN | 0 | 0 | |||||||
5951 | DJN.A | 0 | 0 | |||||||
5952 | DJT | 100 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 | 20 1/2 | 100 | |
5953 | DJTM | 0 | 0 | |||||||
5954 | DKAI | 700 | 21 3/4 | 21 5/8 | 22 1/8 | 21 5/8 | 21 5/8 | 21 7/8 | 85200 | |
5955 | DKAIG | 10 | 212 | 176 | 180 | 0 | ||||
5956 | DKEY | 600 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 5 3/8 | 8800 | |
5957 | DKII | 100 | 8.5000 | 0 | ||||||
5958 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | ||||
5959 | DKMIQ | 2000 | 0.0001 | 0 | ||||||
5960 | DKT | 1000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 11/16 | 1 7/8 | 21500 | |
5961 | DKTH | 1500 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 1/2 | 3 3/4 | 4100 | |
5962 | DKWD | 1000 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 3/4 | 20000 | |
5963 | DL | 14200 | 31 1/2 | 30 7/8 | 31 1/4 | 0 | ||||
5964 | DLAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.03 | 5.17 | 44087 | |
5965 | DLB | 0 | 0 | |||||||
5966 | DLBI | 500 | 9 | 9 | 9 | 9 | 8 3/4 | 9 | 2500 | |
5967 | DLC | 0 | 0 | |||||||
5968 | DLCF | 0 | 0 | |||||||
5969 | DLCFF | 0 | 0 | |||||||
5970 | DLCH | 200 | 22 3/4 | 23 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 5100 | |
5971 | DLES | 0 | 0 | |||||||
5972 | DLFI | 1500 | 22 7/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 23 | 63400 | |
5973 | DLGC | 7500 | 30 | 29 1/4 | 32 1/4 | 28 3/4 | 29 3/4 | 30 1/4 | 206200 | |
5974 | DLGX | 2000 | 12 3/8 | 12 3/8 | 12 3/4 | 12 | 12 3/8 | 12 1/2 | 167100 | |
5975 | DLI | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 | 400 | |||
5976 | DLJ | 200 | 30 | 29 7/8 | 30 1/4 | 0 | ||||
5977 | DLK | 100 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 200 | |||
5978 | DLKRY | 0 | 0.9492 | 1.0000 | 1.1000 | 0 | ||||
5979 | DLMI | 25000 | 0.0400 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0800 | 50000 | |
5980 | DLMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.78 | 2.85 | 762 | |
5981 | DLNC | 0 | 0 | |||||||
5982 | DLNK | 500 | 9 1/8 | 9 | 9 1/4 | 8 1/2 | 9 | 9 1/4 | 109400 | |
5983 | DLOG | 0 | 0 | |||||||
5984 | DLOV | 0 | 0 | |||||||
5985 | DLOVF | 5000 | 7/16 | 7/16 | 15/32 | 11/32 | 11/32 | 7/16 | 48900 | |
5986 | DLP | 200 | 38 3/8 | 36 1/4 | 37 1/4 | 0 | ||||
5987 | DLPH | 1000 | 15/16 | 1 1/32 | 1 1/32 | 15/16 | 7/8 | 15/16 | 27100 | |
5988 | DLRTD | 400 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
5989 | DLS | 2000 | 1 1/2 | 0 | ||||||
5990 | DLTC | 5200 | 0.1000 | 0 | ||||||
5991 | DLTR | 1000 | 31 11/16 | 31 3/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 21300 | |
5992 | DLTX | 5000 | 0.1000 | 0.1000 | 0.1200 | 0 | ||||
5993 | DLTXU | 3000 | 0.1250 | 0.2500 | 0.6250 | 0 | ||||
5994 | DLTXW | 7500 | 0.0010 | 0 | ||||||
5995 | DLV | 300 | 29 3/4 | 29 3/8 | 29 3/4 | 29 3/8 | 29 5/8 | 30 | 700 | |
5996 | DLVF | 0 | 0 | |||||||
5997 | DLVP | 0 | 0 | |||||||
5998 | DLVR | 0 | 0 | |||||||
5999 | DLVRY | 100 | 16 1/2 | 16 5/8 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 5900 | |
6000 | DLW | 4000 | 6 3/8 | 6 5/8 | 7 | 0 | ||||
6001 | DLX | 300 | 28 | 28 | 28 1/8 | 28 | 27 3/8 | 28 | 700 | |
6002 | DLY.W | 0 | 0 | |||||||
6003 | DLY/WS | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 500 | |||
6004 | DLp | 13050 | 59 3/4 | 0 | ||||||
6005 | DM | 4800 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 4800 | |||
6006 | DMAC | 0 | 0 | |||||||
6007 | DMACF | 2000 | 2 3/8 | 2 9/16 | 2 3/4 | 2 3/8 | 2 3/8 | 2 5/8 | 39500 | |
6008 | DMAIX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
6009 | DMANP | 0 | 0 | |||||||
6010 | DMAR | 1500 | 10 1/4 | 9 3/4 | 11 | 0 | ||||
6011 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
6012 | DMAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.55 | 2.66 | 1578 | |
6013 | DMC | 10000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 27 1/2 | 10000 | |
6014 | DMCB | 0 | 0 | |||||||
6015 | DMCO | 300 | 38.0000 | 0 | ||||||
6016 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | ||||
6017 | DMCV | 0 | 0 | |||||||
6018 | DMCVA | 200 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/4 | 400 | |
6019 | DMCVB | 1000 | 6 1/4 | 5 5/8 | 7 | 0 | ||||
6020 | DME | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 3/4 | 500 | |
6021 | DMEBX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | |
6022 | DMEC | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 10000 | |
6023 | DMED | 3000 | 4 3/4 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 23100 | |
6024 | DMEM | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 500 | |
6025 | DMF | 1000 | 9 13/16 | 9 13/16 | 9 13/16 | 9 13/16 | 9 9/16 | 10 | 1000 | |
6026 | DMFIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 | |
6027 | DMIC | 3000 | 10 7/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 7/8 | 11 | 80900 | |
6028 | DMIF | 2000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 1/2 | 1 5/8 | 5600 | |
6029 | DMIN | 5000 | 0.3437 | 0.3437 | 0.3750 | 0.3125 | 0.3125 | 0.3437 | 91500 | |
6030 | DMIX | 2000 | 0.0100 | 0 | ||||||
6031 | DMIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.98 | 5.10 | 1425 | |
6032 | DMK | 100 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 14 | 14 1/2 | 300 | |
6033 | DMM.A | 0 | 0 | |||||||
6034 | DMM.B | 0 | 0 | |||||||
6035 | DMM/A | 300 | 9 1/2 | 0 | ||||||
6036 | DMM/B | 1000 | 9 1/8 | 0 | ||||||
6037 | DMMB | 0 | 0 | |||||||
6038 | DMMC | 1400 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 1/8 | 2 3/8 | 42800 | |
6039 | DMMXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.66 | 4.77 | 4273 | |
6040 | DMN | 2000 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 2000 | |
6041 | DMND | 0 | 0 | |||||||
6042 | DMPXX | 0 | 0 | |||||||
6043 | DMRK | 10000 | 6 3/4 | 6 3/4 | 7 | 6 5/8 | 6 5/8 | 6 3/4 | 34600 | |
6044 | DMRX | 500 | 0.6562 | 0.6562 | 0.8125 | 0 | ||||
6045 | DMRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.03 | 3.11 | 316 | |
6046 | DMS | 400 | 2 3/4 | 2 1/8 | 2 5/8 | 0 | ||||
6047 | DMSNZ | 0 | 0 | |||||||
6048 | DMSXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.05 | 5.21 | 3745 | |
6049 | DMSY | 0 | 0 | |||||||
6050 | DMTFX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 | |
6051 | DMTK | 400 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 400 | |||
6052 | DMTXX | 0 | 0 | |||||||
6053 | DMUSX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.87 | 0 | |
6054 | DMVAN | 100 | 95.0000 | 0 | ||||||
6055 | DMW | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
6056 | DMX | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
6057 | DMY/WS | 1000 | 6 1/4 | 0 | ||||||
6058 | DMZ | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
6059 | DNA | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 14 1/8 | 3700 | |
6060 | DNA.B | 0 | 0 | |||||||
6061 | DNAP | 1600 | 15/16 | 7/8 | 15/16 | 7/8 | 29/32 | 31/32 | 312600 | |
6062 | DNAPP | 1800 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 2500 | |
6063 | DNB | 400 | 64 | 64 1/8 | 64 1/4 | 63 3/4 | 64 | 64 3/8 | 9600 | |
6064 | DNBC | 0 | 0 | |||||||
6065 | DNBF | 400 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 400 | |||
6066 | DNBT | 0 | 0 | |||||||
6067 | DNCC | 0 | 0 | |||||||
6068 | DNCXX | 0 | 0 | |||||||
6069 | DNET | 800 | 4.5000 | 4.2500 | 4.6250 | 4.1250 | 4.1250 | 4.5000 | 61900 | |
6070 | DNEX | 1000 | 31 1/8 | 32 | 32 | 30 | 30 1/2 | 32 | 96000 | |
6071 | DNFC | 1300 | 13 3/16 | 13 1/8 | 13 1/4 | 12 7/8 | 13 | 13 3/8 | 106300 | |
6072 | DNFCW | 200 | 5 7/16 | 5 3/8 | 5 7/16 | 5 1/8 | 5 1/4 | 5 1/2 | 8900 | |
6073 | DNGL | 0 | 0 | |||||||
6074 | DNIR | 8500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.6250 | 24300 | |
6075 | DNIXX | 0 | 0 | |||||||
6076 | DNJIX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
6077 | DNJXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.48 | 2.54 | 6574 | |
6078 | DNKY | 4000 | 15 3/4 | 17 7/8 | 17 7/8 | 15 5/8 | 15 7/8 | 16 | 415200 | |
6079 | DNLC | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 11/16 | 2000 | |
6080 | DNLDX | 0 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0 | |
6081 | DNLR | 1400 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
6082 | DNM | 500 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
6083 | DNNS | 0 | 0 | |||||||
6084 | DNP | 200 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/2 | 9 3/4 | 15300 | |
6085 | DNSC | 100 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3750 | 0.4687 | 100 | |
6086 | DNTK | 0 | 0 | |||||||
6087 | DNTKQ | 1500 | 1.2500 | 1.2500 | 1.3750 | 1.2500 | 1.1875 | 1.2500 | 32600 | |
6088 | DNVOF | 5000 | 11/16 | 17/32 | 11/16 | 17/32 | 9/16 | 11/16 | 31600 | |
6089 | DNXX | 700 | 4 7/16 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 43900 | |
6090 | DNY | 200 | 35 3/8 | 34 7/8 | 35 3/8 | 34 7/8 | 35 | 35 3/8 | 600 | |
6091 | DNYBX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
6092 | DNYXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.61 | 2.72 | 3187 | |
6093 | DO | 300 | 35 | 34 | 34 3/8 | 0 | ||||
6094 | DOBQ | 100 | 3 3/8 | 3 3/8 | 4 1/4 | 0 | ||||
6095 | DOC | 100 | 1/2 | 3/8 | 5/8 | 0 | ||||
6096 | DOCK | 0 | 0 | |||||||
6097 | DOCKS | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/8 | 11 | 1000 | |
6098 | DOCP | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 200 | |
6099 | DOCS | 0 | 0 | |||||||
6100 | DOCSF | 800 | 16 1/8 | 15 1/2 | 16 5/8 | 15 1/2 | 16 | 16 1/4 | 180500 | |
6101 | DOCU | 9500 | 9/16 | 1/2 | 9/16 | 0 | ||||
6102 | DOCUC | 5500 | 17/32 | 15/32 | 17/32 | 15/32 | 1/2 | 17/32 | 50000 | |
6103 | DODBX | 0 | 54.11 | 54.11 | 54.11 | 0 | ||||
6104 | DODGX | 0 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0 | |
6105 | DODIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
6106 | DOHXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.49 | 2.59 | 451 | |
6107 | DOIGX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.60 | 0 | |
6108 | DOL | 100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 1/2 | 37 7/8 | 100 | |
6109 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
6110 | DOM | 400 | 18 5/8 | 18 1/4 | 18 3/4 | 0 | ||||
6111 | DOMC | 2000 | 0.0010 | 0 | ||||||
6112 | DOMEF | 0 | 0 | |||||||
6113 | DOMS | 200 | 1.0000 | 1.7500 | 1.7500 | 1.0000 | 1.0000 | 1.7500 | 2000 | |
6114 | DOMSU | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.0000 | 600 | |
6115 | DOMZ | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 100 | |
6116 | DON | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 700 | |||
6117 | DORDY | 0 | 0.8008 | 0 | ||||||
6118 | DOSE | 500 | 7 1/2 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 48700 | |
6119 | DOSEW | 100 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 1100 | |
6120 | DOT | 0 | 0 | |||||||
6121 | DOTK | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | ||||
6122 | DOTX | 400 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 400 | |
6123 | DOUG | 400 | 11 3/4 | 11 3/4 | 13 | 0 | ||||
6124 | DOV | 100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/8 | 41 1/2 | 100 | |
6125 | DOVE | 500 | 10 1/4 | 11 1/4 | 11 3/4 | 10 1/4 | 10 1/4 | 10 7/8 | 65200 | |
6126 | DOVRA | 10000 | 6.3750 | 6.2500 | 7.0000 | 0 | ||||
6127 | DOVRB | 200 | 5.2500 | 0 | ||||||
6128 | DOVT | 5000 | 28 | 28 1/4 | 28 3/4 | 27 3/4 | 28 | 28 1/4 | 227700 | |
6129 | DOW | 300 | 69 3/8 | 69 1/8 | 69 3/8 | 69 | 69 5/8 | 70 | 1100 | |
6130 | DOWR | 0 | 0 | |||||||
6131 | DOWX | 0 | 0 | |||||||
6132 | DP | 300 | 36 5/8 | 36 1/4 | 36 7/8 | 0 | ||||
6133 | DPABX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
6134 | DPAC | 600 | 6 1/16 | 5 15/16 | 6 1/4 | 5 15/16 | 6 1/16 | 6 1/4 | 97000 | |
6135 | DPAGX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
6136 | DPAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.86 | 2.90 | 1497 | |
6137 | DPCXX | 0 | 0.50 | 0 | ||||||
6138 | DPDEX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
6139 | DPERX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
6140 | DPGE | 1500 | 14 3/8 | 15 1/8 | 15 1/8 | 14 3/8 | 14 3/8 | 14 5/8 | 31600 | |
6141 | DPGIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
6142 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6143 | DPIEX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
6144 | DPIGX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
6145 | DPIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.99 | 5.16 | 1432 | |
6146 | DPKG | 500 | 19 1/4 | 19 1/4 | 20 3/4 | 0 | ||||
6147 | DPKGP | 4100 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | ||||
6148 | DPL | 1000 | 24 7/8 | 25 1/4 | 25 1/4 | 24 7/8 | 24 3/4 | 25 1/8 | 4200 | |
6149 | DPMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.40 | 5.59 | 5749 | |
6150 | DPNR | 0 | 0 | |||||||
6151 | DPOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.19 | 5.36 | 1729 | |
6152 | DPRS | 2000 | 0.3750 | 0.2500 | 0.3750 | 0.2400 | 0.3125 | 0.3600 | 352500 | |
6153 | DPSRX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
6154 | DPSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.69 | 4.78 | 38303 | |
6155 | DPT | 4000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 | 1 3/4 | 4200 | |
6156 | DPTBX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
6157 | DPTM | 0 | 0 | |||||||
6158 | DPTR | 500 | 7 3/16 | 7 3/16 | 7 3/16 | 7 | 7 | 7 3/16 | 14500 | |
6159 | DPTpA | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 8 1/8 | 8 5/8 | 1000 | |
6160 | DPX | 700 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 700 | |||
6161 | DQE | 600 | 30 1/2 | 30 7/8 | 30 7/8 | 30 1/2 | 30 3/8 | 30 3/4 | 2800 | |
6162 | DQU | 0 | 0 | |||||||
6163 | DQUpA | 200 | 25 3/4 | 0 | ||||||
6164 | DQUpB | 1410 | 24 | 0 | ||||||
6165 | DQUpC | 120 | 27 | 0 | ||||||
6166 | DQUpD | 100 | 27 3/8 | 0 | ||||||
6167 | DQUpE | 100 | 23 3/4 | 0 | ||||||
6168 | DQUpG | 200 | 23 3/8 | 0 | ||||||
6169 | DR | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 1000 | |
6170 | DR.A | 0 | 0 | |||||||
6171 | DRAAX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
6172 | DRAI | 100 | 18 3/4 | 17 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 1300 | |
6173 | DRAVX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
6174 | DRAX | 0 | 0 | |||||||
6175 | DRAXF | 5000 | 2 7/16 | 2 1/4 | 2 5/8 | 2 3/16 | 2 3/8 | 2 1/2 | 589600 | |
6176 | DRAXX | 0 | 0 | |||||||
6177 | DRBAX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
6178 | DRBDX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
6179 | DRBN | 600 | 14.5000 | 0 | ||||||
6180 | DRC | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 200 | |||
6181 | DRCAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
6182 | DRCO | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 | 100 | |
6183 | DRCVX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
6184 | DRCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.63 | 2.79 | 2348 | |
6185 | DRDGX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
6186 | DRE | 100 | 31 1/8 | 31 3/8 | 31 3/8 | 31 1/8 | 31 1/8 | 32 | 2000 | |
6187 | DRE.A | 0 | 0 | |||||||
6188 | DREA | 0 | 0 | |||||||
6189 | DREAF | 200 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 17 | 8600 | |
6190 | DREQX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
6191 | DREVX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
6192 | DRFN | 0 | 0 | |||||||
6193 | DRFNY | 1000 | 14 3/8 | 14 1/8 | 14 5/8 | 14 1/8 | 14 3/8 | 14 5/8 | 51700 | |
6194 | DRG | 0 | 289.87 | 290.12 | 290.55 | 288.44 | 0 | |||
6195 | DRGBX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
6196 | DRGIX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
6197 | DRGLX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 16.66 | 0 | |
6198 | DRGMX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
6199 | DRH | 400 | 5 7/8 | 0 | ||||||
6200 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | ||||
6201 | DRI | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 100 | |
6202 | DRIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.72 | 2.86 | 534 | |
6203 | DRKN | 800 | 12 | 11 5/8 | 12 1/4 | 11 5/8 | 11 3/4 | 12 1/4 | 1900 | |
6204 | DRL | 5000 | 9/16 | 9/16 | 9/16 | 9/16 | 7/16 | 13/16 | 5000 | |
6205 | DRLEX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.47 | 0 | |
6206 | DRLXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.08 | 5.40 | 793 | |
6207 | DRM | 100 | 28 | 27 1/2 | 28 1/4 | 27 1/2 | 27 5/8 | 28 1/4 | 2100 | |
6208 | DRMBX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
6209 | DRMD | 300 | 15 1/2 | 15 1/4 | 15 1/2 | 15 | 15 | 15 1/2 | 31400 | |
6210 | DRMEF | 0 | 0 | |||||||
6211 | DRNI | 17500 | 0.5400 | 0.5000 | 0.5930 | 0.5000 | 0.4687 | 0.5937 | 56700 | |
6212 | DRNIX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | |
6213 | DRNJX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
6214 | DRNK | 500 | 1 35/64 | 1 9/16 | 1 9/16 | 1 15/32 | 1 15/32 | 1 9/16 | 14700 | |
6215 | DRNYX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
6216 | DRO | 0 | 289.34 | 0 | ||||||
6217 | DROG | 200 | 0.1250 | 0 | ||||||
6218 | DROM | 10000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 10000 | |
6219 | DROV | 100 | 24.5000 | 300 | ||||||
6220 | DRS/A | 100 | 8 1/16 | 0 | ||||||
6221 | DRS/B | 100 | 8 1/4 | 0 | ||||||
6222 | DRSA | 0 | 0 | |||||||
6223 | DRSD | 0 | 0 | |||||||
6224 | DRSDY | 0 | 0 | |||||||
6225 | DRSH | 0 | 0 | |||||||
6226 | DRSI | 700 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 0.6250 | 2.2500 | 1400 | |
6227 | DRSIX | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 21.78 | 0 | |
6228 | DRTAX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
6229 | DRTE | 5000 | 16 5/8 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 24900 | |
6230 | DRTHX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
6231 | DRTK | 500 | 17 | 15 7/8 | 17 | 15 5/8 | 16 7/8 | 17 | 226000 | |
6232 | DRTSX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
6233 | DRUG | 2000 | 0.4680 | 0.5000 | 0.5000 | 0.4680 | 0.3750 | 0.4687 | 13600 | |
6234 | DRUGW | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
6235 | DRV | 100 | 11 3/4 | 11 1/8 | 11 5/8 | 0 | ||||
6236 | DRXR | 800 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 1/2 | 41100 | |
6237 | DRYD | 5000 | 0.0400 | 0.0300 | 0.0550 | 0 | ||||
6238 | DRYR | 300 | 32 1/4 | 32 3/4 | 32 3/4 | 32 1/4 | 32 1/4 | 32 1/2 | 400 | |
6239 | DS | 500 | 20 3/4 | 20 1/8 | 20 1/2 | 0 | ||||
6240 | DSAIX | 0 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 39.47 | 0 | |
6241 | DSBC | 900 | 27 1/4 | 27 1/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 4800 | |
6242 | DSCI | 7000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 7000 | |
6243 | DSCP | 2100 | 21 | 22 1/2 | 23 | 21 | 21 | 21 1/2 | 94900 | |
6244 | DSCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.45 | 2.44 | 2624 | |
6245 | DSEFX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
6246 | DSGIF | 5500 | 14 1/8 | 14 1/4 | 14 5/8 | 14 1/8 | 14 1/8 | 14 3/8 | 259300 | |
6247 | DSGRX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | |
6248 | DSI | 2000 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
6249 | DSIBX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
6250 | DSIC | 1000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 1000 | |
6251 | DSIDX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
6252 | DSIGX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
6253 | DSILX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
6254 | DSINX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
6255 | DSL | 100 | 22 7/8 | 21 3/4 | 22 3/8 | 0 | ||||
6256 | DSLG | 0 | 0 | |||||||
6257 | DSLGF | 4000 | 20 | 19 | 20 3/4 | 19 | 19 3/4 | 20 3/4 | 350300 | |
6258 | DSM | 100 | 9 1/4 | 9 1/8 | 9 5/8 | 0 | ||||
6259 | DSMKY | 0 | 0 | |||||||
6260 | DSMVF | 0 | 0 | |||||||
6261 | DSMXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.32 | 5.49 | 871 | |
6262 | DSO | 100 | 3 1/4 | 3 1/8 | 3 7/8 | 0 | ||||
6263 | DSOH | 0 | 0 | |||||||
6264 | DSOI | 0 | 0 | |||||||
6265 | DSPC | 800 | 37 | 35 1/4 | 37 1/2 | 35 1/8 | 36 3/4 | 37 1/4 | 186000 | |
6266 | DSPG | 200 | 9 7/8 | 10 1/4 | 10 1/2 | 9 1/2 | 9 7/8 | 10 1/4 | 43400 | |
6267 | DSPIX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
6268 | DSPT | 400 | 6 3/8 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 5100 | |
6269 | DSSI | 600 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 19700 | |
6270 | DSSN | 1000 | 1.6250 | 0 | ||||||
6271 | DST | 200 | 30 | 30 7/8 | 31 3/8 | 0 | ||||
6272 | DSTBX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | |
6273 | DSTIX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
6274 | DSTM | 1100 | 19 1/4 | 20 3/4 | 20 3/4 | 18 1/2 | 19 1/4 | 20 1/4 | 268400 | |
6275 | DSTR | 2000 | 1 7/32 | 1 5/16 | 1 5/16 | 1 7/32 | 1 7/32 | 1 9/32 | 13800 | |
6276 | DSTRW | 7000 | 7/32 | 7/32 | 9/32 | 7/32 | 7/32 | 9/32 | 34000 | |
6277 | DSTS | 0 | 0 | |||||||
6278 | DSTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.57 | 2.66 | 5809 | |
6279 | DSVY | 5000 | 1.3750 | 1.3750 | 1.5000 | 0 | ||||
6280 | DSWIX | 0 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0 | |
6281 | DSWL | 0 | 0 | |||||||
6282 | DSWLF | 3000 | 8 7/8 | 9 1/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 5/16 | 18000 | |
6283 | DSWWF | 300 | 1 1/8 | 1 3/16 | 1 5/8 | 0 | ||||
6284 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | ||||
6285 | DSYS | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 200 | |
6286 | DSYSW | 200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 200 | |
6287 | DSYT | 500 | 5 7/16 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 15800 | |
6288 | DTAI | 200 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
6289 | DTAM | 1000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.2500 | 11.0000 | 2000 | |
6290 | DTBDX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
6291 | DTBK | 0 | 0 | |||||||
6292 | DTBKY | 0 | 0 | |||||||
6293 | DTC | 1000 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
6294 | DTCC | 0 | 0 | |||||||
6295 | DTCI | 100 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
6296 | DTCIW | 1000 | 0.0010 | 0 | ||||||
6297 | DTCN | 0 | 0 | |||||||
6298 | DTCNF | 0 | 0 | |||||||
6299 | DTCXX | 0 | 0 | |||||||
6300 | DTD | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 100 | |||
6301 | DTD.V | 0 | 0 | |||||||
6302 | DTE | 100 | 35 1/4 | 35 | 35 1/4 | 0 | ||||
6303 | DTEC | 300 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 6300 | |
6304 | DTEXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.75 | 2.81 | 10840 | |
6305 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
6306 | DTEpC | 1060 | 99 1/2 | 0 | ||||||
6307 | DTEpD | 3380 | 99 | 0 | ||||||
6308 | DTEpE | 280 | 98 3/8 | 0 | ||||||
6309 | DTEpF | 300 | 25 3/4 | 0 | ||||||
6310 | DTEpI | 3500 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 3600 | |||
6311 | DTF | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 | 16 1/2 | 400 | |
6312 | DTFCX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
6313 | DTFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.47 | 2.66 | 501 | |
6314 | DTGI | 5000 | 0.0200 | 0 | ||||||
6315 | DTI/WS | 0 | 1/4 | 1/2 | 0 | |||||
6316 | DTIBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
6317 | DTII | 51800 | 13 1/8 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 179000 | |
6318 | DTIM | 200 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 200 | |
6319 | DTINX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
6320 | DTIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.79 | 2.90 | 4982 | |
6321 | DTLN | 400 | 44 | 42 1/2 | 44 | 0 | ||||
6322 | DTM | 500 | 5 5/8 | 6 1/4 | 6 3/4 | 0 | ||||
6323 | DTMP | 0 | 0 | |||||||
6324 | DTMR | 0 | 0 | |||||||
6325 | DTMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.94 | 3.08 | 2312 | |
6326 | DTOM | 2000 | 10 11/16 | 10 1/2 | 10 11/16 | 10 7/16 | 10 1/2 | 10 7/8 | 32000 | |
6327 | DTOP | 1000 | 24 | 24 1/2 | 24 1/2 | 23 1/2 | 23 1/4 | 24 1/2 | 21500 | |
6328 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | ||||
6329 | DTPT | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 28300 | |
6330 | DTRI | 500 | 0.7500 | 1.0000 | 2.0000 | 0 | ||||
6331 | DTRIX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.32 | 0 | |
6332 | DTRK | 1000 | 13.5000 | 0 | ||||||
6333 | DTRL | 0 | 0 | |||||||
6334 | DTRX | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 4 3/4 | 5 3/4 | 200 | |
6335 | DTSGX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
6336 | DTSI | 1000 | 16 7/8 | 16 3/8 | 17 3/8 | 16 3/8 | 16 3/8 | 17 3/8 | 8500 | |
6337 | DTSVX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
6338 | DTUN | 700 | 32 1/2 | 29 3/4 | 33 1/4 | 0 | ||||
6339 | DUAL | 5000 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 32900 | |
6340 | DUC/WD | 0 | 0 | |||||||
6341 | DUCK | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 700 | |
6342 | DUCR | 2000 | 24 1/8 | 25 | 25 | 23 3/4 | 23 3/4 | 24 1/4 | 40900 | |
6343 | DUCw | 0 | 0 | |||||||
6344 | DUF | 3000 | 6 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
6345 | DUF.A | 0 | 0 | |||||||
6346 | DUFp | 10800 | 24 5/8 | 0 | ||||||
6347 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
6348 | DUIXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.87 | 4.95 | 260 | |
6349 | DUK | 100 | 47 1/4 | 47 3/8 | 47 1/2 | 47 1/4 | 47 1/8 | 47 1/2 | 2000 | |
6350 | DUKEO | 300 | 92.7500 | 0 | ||||||
6351 | DUKEP | 100 | 84.0000 | 0 | ||||||
6352 | DUKpA | 2000 | 25 1/4 | 0 | ||||||
6353 | DUKpS | 100 | 27 1/4 | 0 | ||||||
6354 | DUNC | 400 | 0.0625 | 0 | ||||||
6355 | DUNE | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 1000 | |
6356 | DUNK | 0 | 0 | |||||||
6357 | DUNS | 3300 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
6358 | DUP.A | 0 | 0 | |||||||
6359 | DUR | 100 | 45 | 45 | 45 | 45 | 45 1/2 | 45 7/8 | 100 | |
6360 | DURA | 1000 | 39 | 39 | 39 3/4 | 38 1/2 | 39 | 39 1/2 | 97600 | |
6361 | DURB | 0 | 0 | |||||||
6362 | DURBY | 0 | 9.7500 | 10.2500 | 10.7500 | 0 | ||||
6363 | DURC | 0 | 0 | |||||||
6364 | DURI | 2500 | 22 1/2 | 22 5/8 | 23 | 22 1/2 | 22 1/2 | 22 7/8 | 134900 | |
6365 | DURN | 0 | 0 | |||||||
6366 | DUSA | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/4 | 7 7/8 | 341500 | |
6367 | DUSXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.74 | 4.87 | 13056 | |
6368 | DUTXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.06 | 5.16 | 3487 | |
6369 | DV | 1000 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 1100 | |||
6370 | DVBC | 500 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.3750 | 6.0000 | 1500 | |
6371 | DVCI | 4000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
6372 | DVCO | 900 | 8 3/4 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 9 1/4 | 2500 | |
6373 | DVEGX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
6374 | DVEIX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
6375 | DVERX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
6376 | DVGCX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
6377 | DVGIX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
6378 | DVGL | 10000 | 0.5000 | 0.5625 | 0.5625 | 0.4687 | 0.5000 | 0.5300 | 35000 | |
6379 | DVGLZ | 1000 | 0.0500 | 0 | ||||||
6380 | DVI | 500 | 12 1/8 | 12 | 12 1/8 | 12 | 12 1/8 | 12 1/2 | 1500 | |
6381 | DVIBX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
6382 | DVIC | 0 | 0 | |||||||
6383 | DVICW | 1500 | 3/8 | 3/8 | 3/8 | 1/4 | 1/4 | 3/8 | 15500 | |
6384 | DVIN | 10000 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7187 | 0.8125 | 40600 | |
6385 | DVLG | 100 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 2100 | |
6386 | DVLN | 5000 | 0.5000 | 0.7500 | 0.7500 | 0.5000 | 0.4375 | 0.7500 | 18700 | |
6387 | DVN | 100 | 24 5/8 | 21 7/8 | 22 1/2 | 0 | ||||
6388 | DVNC | 200 | 0.0010 | 0 | ||||||
6389 | DVNNF | 0 | 1.0000 | 1.2500 | 0 | |||||
6390 | DVOO | 1000 | 0.5625 | 0.5312 | 0.6875 | 0 | ||||
6391 | DVPEX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
6392 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
6393 | DVTC | 700 | 0.1000 | 0 | ||||||
6394 | DW | 100 | 14 3/8 | 0 | ||||||
6395 | DWAZX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.14 | 0 | |
6396 | DWBGX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
6397 | DWBIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
6398 | DWC.W | 0 | 0 | |||||||
6399 | DWCAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 | |
6400 | DWCGX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
6401 | DWCH | 200 | 4 1/2 | 4 5/16 | 4 1/2 | 4 3/16 | 4 7/16 | 4 9/16 | 34700 | |
6402 | DWCHW | 3200 | 1/2 | 9/16 | 3/4 | 0 | ||||
6403 | DWCTX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
6404 | DWD | 200 | 49 5/8 | 51 3/8 | 51 3/8 | 49 5/8 | 49 1/2 | 49 7/8 | 2000 | |
6405 | DWDGX | 0 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | |
6406 | DWDIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
6407 | DWDVX | 0 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0 | |
6408 | DWDXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.99 | 5.15 | 20387 | |
6409 | DWEGX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
6410 | DWFI | 2000 | 6.0000 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | 6.2500 | 4000 | |
6411 | DWFLX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.41 | 0 | |
6412 | DWGAX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
6413 | DWGDX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
6414 | DWGSX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
6415 | DWGUX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
6416 | DWGXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.59 | 4.73 | 9182 | |
6417 | DWHIX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
6418 | DWHSX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
6419 | DWHYX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 7.11 | 0 | |
6420 | DWIC | 9300 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
6421 | DWIIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
6422 | DWINX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
6423 | DWISX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
6424 | DWITX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
6425 | DWIVX | 0 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0 | |
6426 | DWL | 500 | 5 1/2 | 0 | ||||||
6427 | DWLTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
6428 | DWLXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.11 | 5.24 | 110408 | |
6429 | DWMGX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
6430 | DWNAX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
6431 | DWNB | 0 | 0 | |||||||
6432 | DWNJX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.22 | 0 | |
6433 | DWNMX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
6434 | DWNXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.23 | 2.30 | 442 | |
6435 | DWNYX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
6436 | DWOHX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.30 | 0 | |
6437 | DWPAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.36 | 0 | |
6438 | DWPGX | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | |
6439 | DWPIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.10 | 0 | |
6440 | DWPMX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
6441 | DWRX | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 800 | |
6442 | DWSBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
6443 | DWSCX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
6444 | DWSHX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
6445 | DWSN | 700 | 9 1/8 | 9 3/4 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/4 | 1700 | |
6446 | DWSTX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
6447 | DWTEX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.53 | 0 | |
6448 | DWTI | 1000 | 7 1/2 | 7 1/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 39100 | |
6449 | DWUSX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
6450 | DWUTX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
6451 | DWVAX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | |
6452 | DWW | 400 | 15 3/8 | 14 1/2 | 15 1/8 | 0 | ||||
6453 | DWWWX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | |
6454 | DWYR | 1800 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 5100 | |
6455 | DXCCX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.47 | 0 | |
6456 | DXN | 0 | 0 | |||||||
6457 | DXNS | 0 | 0 | |||||||
6458 | DXR | 100 | 7 3/4 | 7 3/8 | 7 7/8 | 0 | ||||
6459 | DXRI | 0 | 0 | |||||||
6460 | DXSI | 0 | 0 | |||||||
6461 | DXT | 300 | 7 3/4 | 7 | 7 5/8 | 0 | ||||
6462 | DXYN | 5000 | 3 7/8 | 3 15/16 | 4 | 3 3/4 | 3 7/8 | 4 | 102600 | |
6463 | DXYNG | 25 | 75 | 75 | 79 1/2 | 0 | ||||
6464 | DY | 500 | 4 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
6465 | DYA | 100 | 24 | 24 | 24 | 24 | 200 | |||
6466 | DYC | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 100 | |||
6467 | DYCO | 100 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 4.1250 | 100 | |
6468 | DYES | 500 | 3.5000 | 4.1250 | 4.2500 | 3.5000 | 3.2500 | 4.2500 | 4200 | |
6469 | DYG/WS | 0 | 1 | 1 1/2 | 0 | |||||
6470 | DYGN | 5000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/4 | 2 3/8 | 2 1/2 | 83900 | |
6471 | DYGNW | 800 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 1300 | |
6472 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | ||||
6473 | DYHM | 2000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
6474 | DYII | 600 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 2000 | |
6475 | DYMC | 0 | 0 | |||||||
6476 | DYMO | 1100 | 1 7/8 | 2 3/8 | 2 3/8 | 1 7/8 | 1 7/8 | 2 3/8 | 2900 | |
6477 | DYMOP | 3500 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 5/16 | 4600 | |
6478 | DYN | 0 | 1 1/8 | 2 1/8 | 0 | |||||
6479 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | ||||
6480 | DYNM | 0 | 0 | |||||||
6481 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
6482 | DYNSP | 15000 | 0.0500 | 0 | ||||||
6483 | DYNT | 300 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 6300 | |
6484 | DYNX | 2300 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 | 6 | 4600 | |
6485 | DYNp | 0 | 5/8 | 1 1/8 | 0 | |||||
6486 | DYOLF | 500 | 9/16 | 17/32 | 5/8 | 17/32 | 17/32 | 5/8 | 3000 | |
6487 | DYPR | 200 | 3 5/8 | 4 | 4 1/8 | 3 5/8 | 3 5/8 | 3 3/4 | 57200 | |
6488 | DYTC | 5000 | 17 1/2 | 16 1/2 | 18 3/4 | 16 1/2 | 17 1/4 | 17 3/4 | 549800 | |
6489 | DYTM | 7000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
6490 | DZTK | 1000 | 28 1/4 | 29 | 29 | 28 | 27 3/4 | 28 3/4 | 3000 | |
6491 | E | 300 | 35 1/8 | 36 | 36 3/8 | 0 | ||||
6492 | E-W | 0 | 0 | |||||||
6493 | E.ACA | 0 | 0 | |||||||
6494 | E.ACL | 0 | 0 | |||||||
6495 | E.APA | 0 | 0 | |||||||
6496 | E.ARG | 0 | 0 | |||||||
6497 | E.ARO | 0 | 0 | |||||||
6498 | E.BAE | 0 | 0 | |||||||
6499 | E.BBC | 0 | 0 | |||||||
6500 | E.BBR | 0 | 0 | |||||||
6501 | E.BBV | 0 | 0 | |||||||
6502 | E.BCH | 0 | 0 | |||||||
6503 | E.BCR | 0 | 0 | |||||||
6504 | E.BDB | 0 | 0 | |||||||
6505 | E.BEC | 0 | 0 | |||||||
6506 | E.BEP | 0 | 0 | |||||||
6507 | E.BGA | 0 | 0 | |||||||
6508 | E.BIE | 0 | 0 | |||||||
6509 | E.BIT | 0 | 0 | |||||||
6510 | E.BKN | 0 | 0 | |||||||
6511 | E.BMX | 0 | 0 | |||||||
6512 | E.BPE | 0 | 0 | |||||||
6513 | E.BPI | 0 | 0 | |||||||
6514 | E.BUF | 0 | 0 | |||||||
6515 | E.BWP | 0 | 0 | |||||||
6516 | E.CEB | 0 | 0 | |||||||
6517 | E.CEI | 0 | 0 | |||||||
6518 | E.CHG | 0 | 0 | |||||||
6519 | E.CHQ | 0 | 0 | |||||||
6520 | E.CLA | 0 | 0 | |||||||
6521 | E.CLM | 0 | 0 | |||||||
6522 | E.CMX | 0 | 0 | |||||||
6523 | E.CNP | 0 | 0 | |||||||
6524 | E.COR | 0 | 0 | |||||||
6525 | E.CRV | 0 | 0 | |||||||
6526 | E.CSA | 0 | 0 | |||||||
6527 | E.DES | 0 | 0 | |||||||
6528 | E.DIN | 0 | 0 | |||||||
6529 | E.EBA | 0 | 0 | |||||||
6530 | E.ECO | 0 | 0 | |||||||
6531 | E.ELE | 0 | 0 | |||||||
6532 | E.EMG | 0 | 0 | |||||||
6533 | E.EOC | 0 | 0 | |||||||
6534 | E.ESF | 0 | 0 | |||||||
6535 | E.ETC | 0 | 0 | |||||||
6536 | E.FEM | 0 | 0 | |||||||
6537 | E.GAL | 0 | 0 | |||||||
6538 | E.GBX | 0 | 0 | |||||||
6539 | E.GCL | 0 | 0 | |||||||
6540 | E.GCP | 0 | 0 | |||||||
6541 | E.GFB | 0 | 0 | |||||||
6542 | E.GFI | 0 | 0 | |||||||
6543 | E.GIA | 0 | 0 | |||||||
6544 | E.GRD | 0 | 0 | |||||||
6545 | E.GSD | 0 | 0 | |||||||
6546 | E.GTR | 0 | 0 | |||||||
6547 | E.IBR | 0 | 0 | |||||||
6548 | E.ICA | 0 | 0 | |||||||
6549 | E.ICL | 0 | 0 | |||||||
6550 | E.IIP | 0 | 0 | |||||||
6551 | E.ILA | 0 | 0 | |||||||
6552 | E.KMB | 0 | 0 | |||||||
6553 | E.MSK | 0 | 0 | |||||||
6554 | E.NAF | 0 | 0 | |||||||
6555 | E.PBV | 0 | 0 | |||||||
6556 | E.PEM | 0 | 0 | |||||||
6557 | E.PET | 0 | 0 | |||||||
6558 | E.PTB | 0 | 0 | |||||||
6559 | E.PVZ | 0 | 0 | |||||||
6560 | E.REP | 0 | 0 | |||||||
6561 | E.RFG | 0 | 0 | |||||||
6562 | E.RNH | 0 | 0 | |||||||
6563 | E.SBM | 0 | 0 | |||||||
6564 | E.SCP | 0 | 0 | |||||||
6565 | E.SDG | 0 | 0 | |||||||
6566 | E.SEE | 0 | 0 | |||||||
6567 | E.SFN | 0 | 0 | |||||||
6568 | E.STR | 0 | 0 | |||||||
6569 | E.SVS | 0 | 0 | |||||||
6570 | E.TAB | 0 | 0 | |||||||
6571 | E.TAM | 0 | 0 | |||||||
6572 | E.TAR | 0 | 0 | |||||||
6573 | E.TAS | 0 | 0 | |||||||
6574 | E.TCB | 0 | 0 | |||||||
6575 | E.TCH | 0 | 0 | |||||||
6576 | E.TEF | 0 | 0 | |||||||
6577 | E.TEM | 0 | 0 | |||||||
6578 | E.TMM | 0 | 0 | |||||||
6579 | E.UUB | 0 | 0 | |||||||
6580 | E.VRD | 0 | 0 | |||||||
6581 | E.VTO | 0 | 0 | |||||||
6582 | E.W | 0 | 0 | |||||||
6583 | E.YPF | 0 | 0 | |||||||
6584 | EA | 200 | 4 1/2 | 4 1/4 | 5 | 0 | ||||
6585 | EAA | 0 | 128.13 | 127.99 | 129.21 | 127.85 | 0 | |||
6586 | EAB | 0 | 126.77 | 126.43 | 127.85 | 126.29 | 0 | |||
6587 | EACI | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 300 | |
6588 | EACL | 1000 | 0.0010 | 0 | ||||||
6589 | EACO | 100 | 3 7/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 2000 | |
6590 | EAGAX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.56 | 0 | |
6591 | EAGBX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
6592 | EAGL | 500 | 8 3/8 | 8 7/8 | 9 1/8 | 8 3/8 | 8 3/8 | 8 5/8 | 210200 | |
6593 | EAGLG | 15 | 78 1/2 | 79 | 79 | 78 1/4 | 78 1/8 | 78 1/2 | 243 | |
6594 | EAGT | 11500 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
6595 | EAGV | 10000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0600 | 0.0900 | 10000 | |
6596 | EAIN | 1000 | 6 1/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 34300 | |
6597 | EALNL | 0 | 0 | |||||||
6598 | EAMRX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
6599 | EANAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.32 | 0 | |
6600 | EARL | 2300 | 0.0050 | 0 | ||||||
6601 | EASE | 0 | 0 | |||||||
6602 | EASEO | 0 | 0 | |||||||
6603 | EASGX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
6604 | EASI | 300 | 6 1/2 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 6200 | |
6605 | EASMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
6606 | EASRY | 0 | 2.5508 | 2.7000 | 2.9000 | 0 | ||||
6607 | EASW | 5000 | 9.0000 | 0 | ||||||
6608 | EAT | 1000 | 13 7/8 | 13 1/2 | 13 3/4 | 0 | ||||
6609 | EATS | 100 | 2 1/2 | 2 9/16 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 2400 | |
6610 | EAVN | 500 | 26 | 26 1/2 | 26 3/4 | 26 | 26 | 26 3/4 | 15500 | |
6611 | EAX | 0 | 127.45 | 127.24 | 128.67 | 127.11 | 0 | |||
6612 | EB | 0 | 0 | |||||||
6613 | EBALX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | |
6614 | EBAY | 100 | 14 3/4 | 15 1/8 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 122700 | |
6615 | EBCI | 400 | 30 3/4 | 31 | 33 1/4 | 0 | ||||
6616 | EBCP | 100 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 24 3/4 | 25 1/2 | 700 | |
6617 | EBEQX | 0 | 68.74 | 68.74 | 68.74 | 0 | ||||
6618 | EBERX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.64 | 0 | |
6619 | EBF | 500 | 12 1/8 | 11 1/2 | 12 | 0 | ||||
6620 | EBFIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
6621 | EBFLX | 0 | 61.39 | 61.39 | 61.39 | 0 | ||||
6622 | EBI | 0 | 0 | |||||||
6623 | EBINX | 0 | 51.69 | 51.69 | 51.69 | 0 | ||||
6624 | EBIpA | 600 | 32 | 0 | ||||||
6625 | EBMA | 1000 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 | 4 3/8 | 10100 | |
6626 | EBMFX | 0 | 46.21 | 46.21 | 46.21 | 0 | ||||
6627 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
6628 | EBRVF | 0 | 0 | |||||||
6629 | EBS | 200 | 1 7/8 | 1 5/8 | 2 | 0 | ||||
6630 | EBSI | 100 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 3/4 | 1200 | |
6631 | EBY | 100 | 26 3/4 | 24 7/8 | 25 5/8 | 0 | ||||
6632 | EC | 100 | 23 1/4 | 22 | 23 1/4 | 22 | 22 1/2 | 23 | 1400 | |
6633 | ECAB | 3000 | 30.5000 | 31.7500 | 31.7500 | 30.5000 | 3500 | |||
6634 | ECABX | 0 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0 | |
6635 | ECAR | 10000 | 0.3200 | 0.3200 | 0.3200 | 0.3100 | 0.3000 | 0.3200 | 67900 | |
6636 | ECC | 1000 | 10 3/8 | 9 7/8 | 10 1/4 | 0 | ||||
6637 | ECCGX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
6638 | ECCS | 700 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 1400 | |
6639 | ECD | 0 | 73.03 | 0.73 | 73.03 | 0.73 | 0 | |||
6640 | ECEL | 0 | 0 | |||||||
6641 | ECF | 400 | 9 3/4 | 9 11/16 | 9 3/4 | 9 11/16 | 9 9/16 | 9 7/8 | 500 | |
6642 | ECG | 2000 | 3 11/16 | 0 | ||||||
6643 | ECGC | 100 | 25 1/2 | 26 1/4 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 2400 | |
6644 | ECGO | 0 | 0 | |||||||
6645 | ECGOF | 200 | 5 | 4 7/8 | 5 1/8 | 4 5/8 | 5 | 5 1/16 | 102200 | |
6646 | ECGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
6647 | ECH | 200 | 36 | 35 1/8 | 36 | 35 1/8 | 35 5/8 | 36 | 400 | |
6648 | ECHG | 2500 | 0.8750 | 0 | ||||||
6649 | ECHMX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
6650 | ECHO | 700 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 1700 | |
6651 | ECHT | 0 | 0 | |||||||
6652 | ECHTA | 1000 | 4 | 4 | 4 | 4 | 3 | 4 | 1500 | |
6653 | ECHTU | 500 | 5 3/4 | 5 3/4 | 6 3/16 | 5 3/4 | 5 3/4 | 7 | 25400 | |
6654 | ECHTW | 0 | 1 1/8 | 1 3/4 | 0 | |||||
6655 | ECHTZ | 0 | 1/2 | 1 1/2 | 0 | |||||
6656 | ECII | 200 | 24 1/2 | 24 5/8 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 81600 | |
6657 | ECIL | 0 | 0 | |||||||
6658 | ECILF | 2000 | 22 1/8 | 22 3/4 | 23 1/4 | 22 | 22 | 22 1/8 | 442400 | |
6659 | ECIN | 400 | 6 | 7 1/4 | 7 1/2 | 184400 | ||||
6660 | ECIT | 10000 | 0.1800 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | 0.2100 | 30000 | |
6661 | ECK | 500 | 43 1/4 | 43 3/4 | 44 1/4 | 0 | ||||
6662 | ECKL | 1100 | 3 1/16 | 3 1/8 | 3 3/8 | 3 1/16 | 3 | 3 3/8 | 10800 | |
6663 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
6664 | ECKLW | 10000 | 17/32 | 17/32 | 17/32 | 17/32 | 3/8 | 17/32 | 10000 | |
6665 | ECKS | 0 | 0 | |||||||
6666 | ECL/WD | 0 | 0 | |||||||
6667 | ECLL | 0 | 0 | |||||||
6668 | ECN/WS | 0 | 1/32 | 1/8 | 0 | |||||
6669 | ECNC | 0 | 0 | |||||||
6670 | ECNCF | 4000 | 5 9/32 | 5 1/4 | 5 1/2 | 0 | ||||
6671 | ECO | 500 | 12 5/8 | 12 3/8 | 12 5/8 | 12 1/4 | 12 3/8 | 12 3/4 | 23600 | |
6672 | ECOF | 5000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
6673 | ECOL | 100 | 3 1/4 | 3 1/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 4800 | |
6674 | ECOS | 6000 | 0.1289 | 0 | ||||||
6675 | ECOSD | 3500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 13/32 | 3500 | |
6676 | ECOSE | 0 | 0 | |||||||
6677 | ECP | 200 | 31 | 32 | 32 1/2 | 0 | ||||
6678 | ECPB | 0 | 0 | |||||||
6679 | ECRC | 100 | 0.0020 | 0 | ||||||
6680 | ECRM | 0 | 0 | |||||||
6681 | ECSC | 800 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 800 | |
6682 | ECSIU | 2000 | 0.0300 | 0 | ||||||
6683 | ECTH | 100 | 7/16 | 7/16 | 9/16 | 0 | ||||
6684 | ECTL | 2300 | 6 1/4 | 6 1/8 | 6 1/2 | 6 | 6 | 6 3/8 | 39800 | |
6685 | ECTMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
6686 | ECU | 0 | 124.80 | 124.43 | 124.90 | 124.38 | 0 | |||
6687 | ECW | 0 | 124.80 | 1.24 | 124.80 | 1.24 | 0 | |||
6688 | ECX | 0 | 0 | |||||||
6689 | ED | 100 | 33 1/8 | 33 | 33 1/2 | 0 | ||||
6690 | EDA | 0 | 73.37 | 0.73 | 73.37 | 0.73 | 0 | |||
6691 | EDAC | 1000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
6692 | EDCA | 0 | 0 | |||||||
6693 | EDCI | 300 | 0.7500 | 0 | ||||||
6694 | EDCO | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | ||||
6695 | EDE | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 100 | |||
6696 | EDEL | 200 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/2 | 800 | |
6697 | EDEpA | 300 | 6 1/4 | 0 | ||||||
6698 | EDEpB | 200 | 6 3/4 | 0 | ||||||
6699 | EDF | 1500 | 14 | 14 | 14 | 14 | 13 5/8 | 14 | 1600 | |
6700 | EDG | 300 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | ||||
6701 | EDGG | 0 | 0 | |||||||
6702 | EDI | 300 | 2 15/16 | 2 7/8 | 2 15/16 | 2 7/8 | 2000 | |||
6703 | EDIN | 200 | 3 5/8 | 4 | 4 | 3 1/2 | 3 1/2 | 4 | 2800 | |
6704 | EDIS | 200 | 0.4375 | 0.3900 | 0.4375 | 0.3900 | 0.4062 | 0.4375 | 105400 | |
6705 | EDIT | 600 | 1 13/16 | 1 7/8 | 1 15/16 | 1 23/32 | 1 11/16 | 1 13/16 | 74800 | |
6706 | EDM | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
6707 | EDMK | 10000 | 29 3/8 | 29 1/2 | 29 3/4 | 28 1/2 | 29 | 29 1/2 | 88600 | |
6708 | EDNT | 0 | 0 | |||||||
6709 | EDNTF | 50000 | 1 23/32 | 1 25/32 | 1 25/32 | 1 23/32 | 1 3/4 | 1 25/32 | 81200 | |
6710 | EDO | 500 | 5 | 0 | ||||||
6711 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | |||||
6712 | EDS | 1000 | 7 3/16 | 6 1/8 | 6 1/2 | 0 | ||||
6713 | EDS.W | 0 | 0 | |||||||
6714 | EDS/WS | 600 | 3/4 | 0 | ||||||
6715 | EDSE | 400 | 23 | 23 | 24 1/2 | 0 | ||||
6716 | EDUC | 100 | 22 1/2 | 24 3/4 | 24 3/4 | 22 1/2 | 22 1/2 | 24 | 6100 | |
6717 | EDUS | 0 | 0 | |||||||
6718 | EDUSF | 600 | 5 3/8 | 5 1/8 | 5 3/8 | 5 | 5 | 5 3/8 | 11600 | |
6719 | EDVC | 200 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.2500 | 200 | |
6720 | EDW | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
6721 | EDYN | 2500 | 3 1/16 | 3 1/2 | 3 1/2 | 3 | 3 | 3 3/8 | 41600 | |
6722 | EDYNW | 200 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
6723 | EDZ | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
6724 | EDpA | 200 | 71 1/2 | 71 1/2 | 71 3/4 | 71 1/2 | 500 | |||
6725 | EDpB | 100 | 422 1/2 | 390 | 481 | 0 | ||||
6726 | EDpC | 7910 | 72 3/8 | 0 | ||||||
6727 | EEC | 400 | 2 3/8 | 0 | ||||||
6728 | EECN | 7800 | 1 3/8 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 11/32 | 320700 | |
6729 | EECNW | 10700 | 9/32 | 9/32 | 5/16 | 0 | ||||
6730 | EEI | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 2100 | |||
6731 | EEQFX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
6732 | EESI | 100 | 1 1/2 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 3000 | |
6733 | EEX | 3000 | 11 | 10 | 10 3/8 | 0 | ||||
6734 | EEXK | 0 | 0 | |||||||
6735 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
6736 | EF | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/2 | 100 | |
6737 | EFBI | 1000 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 2000 | |
6738 | EFCW | 900 | 11 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 22500 | |
6739 | EFCX | 500 | 9 7/8 | 10 | 10 1/8 | 9 5/8 | 9 5/8 | 9 7/8 | 14200 | |
6740 | EFF | 0 | 198.21 | 0.19 | 198.21 | 0.19 | 0 | |||
6741 | EFG | 600 | 36 1/2 | 0 | ||||||
6742 | EFHAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 | |
6743 | EFIAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
6744 | EFIBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
6745 | EFIC | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 9/16 | 1000 | |
6746 | EFII | 1000 | 40 | 39 1/2 | 40 | 38 1/4 | 39 1/2 | 40 | 380700 | |
6747 | EFIPX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
6748 | EFIYX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
6749 | EFL | 100 | 14 | 0 | ||||||
6750 | EFMAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 | |
6751 | EFMBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
6752 | EFMC | 1400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/8 | 2800 | |
6753 | EFOAX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.75 | 0 | |
6754 | EFOBX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
6755 | EFOCX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
6756 | EFOI | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4687 | 0.7500 | 2000 | |
6757 | EFONX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
6758 | EFS | 500 | 24 3/8 | 24 1/8 | 24 1/2 | 0 | ||||
6759 | EFTC | 500 | 4 3/16 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/8 | 4 1/2 | 1700 | |
6760 | EFTK | 5000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.5000 | 5000 | |
6761 | EFU | 300 | 33 3/4 | 33 3/8 | 33 7/8 | 0 | ||||
6762 | EFX | 1000 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/4 | 1000 | |
6763 | EFXI | 0 | 0 | |||||||
6764 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
6765 | EGABX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
6766 | EGAS | 500 | 2.0000 | 1.5000 | 2.0000 | 1.5000 | 1.7500 | 2.0000 | 80800 | |
6767 | EGCI | 1300 | 0.0010 | 0.0010 | 0.2500 | 0 | ||||
6768 | EGCPQ | 0 | 0 | |||||||
6769 | EGCS | 0 | 0 | |||||||
6770 | EGEXF | 0 | 0 | |||||||
6771 | EGFC | 1000 | 24 1/4 | 25 1/2 | 25 1/2 | 23 3/4 | 23 3/4 | 24 1/4 | 25000 | |
6772 | EGG | 800 | 22 | 21 5/8 | 22 | 21 5/8 | 22 1/8 | 22 5/8 | 4300 | |
6773 | EGGS | 500 | 5 1/8 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 36400 | |
6774 | EGIAX | 0 | 18.45 | 18.45 | 19.37 | 0 | ||||
6775 | EGIBX | 0 | 18.40 | 18.40 | 18.40 | 0 | ||||
6776 | EGIG | 500 | 3.5000 | 0 | ||||||
6777 | EGII | 0 | 0 | |||||||
6778 | EGLBX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
6779 | EGLE | 9700 | 1 7/8 | 1 3/4 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 22000 | |
6780 | EGLRX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
6781 | EGLS | 300 | 17 3/4 | 16 1/2 | 17 3/4 | 16 1/8 | 17 1/4 | 17 3/4 | 492700 | |
6782 | EGMLY | 0 | 4.7500 | 6.5000 | 6.8750 | 0 | ||||
6783 | EGMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.30 | 5.49 | 3100 | |
6784 | EGN | 100 | 24 7/8 | 25 | 25 5/8 | 0 | ||||
6785 | EGNS | 14200 | 0.2000 | 0.1700 | 0.2500 | 0 | ||||
6786 | EGOR | 0 | 0 | |||||||
6787 | EGP | 600 | 21 1/2 | 21 5/8 | 21 3/4 | 21 1/2 | 1300 | |||
6788 | EGPT | 200 | 17 1/4 | 16 1/2 | 17 1/2 | 16 1/2 | 17 1/4 | 18 | 5000 | |
6789 | EGRC | 0 | 0 | |||||||
6790 | EGRWX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 13.05 | 0 | |
6791 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
6792 | EGVAX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 21.31 | 0 | |
6793 | EGVBX | 0 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | |
6794 | EGVR | 1300 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
6795 | EGVYX | 0 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | |
6796 | EGX | 100 | 11 3/4 | 0 | ||||||
6797 | EGXP | 100 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
6798 | EGY | 300 | 5 3/8 | 0 | ||||||
6799 | EHCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.94 | 5.12 | 1462 | |
6800 | EHGAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.81 | 0 | |
6801 | EHGBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
6802 | EHGYX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
6803 | EHII | 100 | 0.0100 | 0 | ||||||
6804 | EHSTX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.24 | 0 | |
6805 | EI | 300 | 17 5/8 | 17 3/8 | 17 7/8 | 0 | ||||
6806 | EIB | 0 | 0 | |||||||
6807 | EIC | 100 | 36 1/8 | 36 1/4 | 36 9/16 | 36 1/8 | 13000 | |||
6808 | EICO | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 | |||
6809 | EIEAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 | |
6810 | EIEBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
6811 | EIEYX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
6812 | EIF | 1000 | 3 1/16 | 0 | ||||||
6813 | EIFH | 1000 | 0.2800 | 0.3125 | 0.3600 | 0.2800 | 0.2800 | 0.3400 | 61500 | |
6814 | EIHYX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.07 | 0 | |
6815 | EIITX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.74 | 0 | |
6816 | EILL | 60000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.0000 | 60000 | |
6817 | EINFX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
6818 | EIPM | 1000 | 3 7/16 | 3 5/8 | 3 5/8 | 3 7/16 | 3 1/4 | 4 1/4 | 2000 | |
6819 | EIS | 1000 | 16 | 0 | ||||||
6820 | EISI | 1000 | 16 1/8 | 16 1/8 | 16 3/8 | 16 1/8 | 16 | 16 1/4 | 16200 | |
6821 | EITBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
6822 | EITGX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
6823 | EITXX | 0 | 0.58 | 7.04 | 7.45 | 1 | ||||
6824 | EJ | 2100 | 5/8 | 0 | ||||||
6825 | EJD | 800 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 12 7/8 | 13 3/8 | 900 | |
6826 | EJPTZ | 1000 | 2.3750 | 2.0000 | 2.5000 | 0 | ||||
6827 | EJTX | 5000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6828 | EJU | 0 | 0 | |||||||
6829 | EJX | 0 | 0 | |||||||
6830 | EJY | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
6831 | EJZ | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
6832 | EK | 100 | 68 1/2 | 68 7/8 | 69 1/8 | 68 1/8 | 68 1/2 | 69 1/8 | 9200 | |
6833 | EKC | 200 | 14 3/4 | 13 7/8 | 14 1/4 | 0 | ||||
6834 | EKFG | 100 | 4.0000 | 0 | ||||||
6835 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
6836 | EKL/WS | 0 | 3/8 | 7/8 | 0 | |||||
6837 | EKO | 300 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
6838 | EKP | 0 | 0 | |||||||
6839 | EKPp | 100 | 27 1/4 | 27 1/2 | 28 1/8 | 0 | ||||
6840 | EKR | 2000 | 1 1/2 | 0 | ||||||
6841 | EKSIA | 5000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
6842 | EKT | 500 | 10 3/8 | 13 3/4 | 14 1/4 | 0 | ||||
6843 | EL | 200 | 33 1/4 | 32 5/8 | 33 7/8 | 32 5/8 | 33 1/8 | 33 1/2 | 1200 | |
6844 | ELAV | 0 | 0 | |||||||
6845 | ELB | 100 | 15 7/8 | 0 | ||||||
6846 | ELBT | 0 | 0 | |||||||
6847 | ELBTF | 1000 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 1100 | |
6848 | ELBWF | 0 | 0 | |||||||
6849 | ELC/WS | 0 | 7/16 | 13/16 | 0 | |||||
6850 | ELCAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
6851 | ELCC | 200 | 2 1/16 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 10100 | |
6852 | ELCCW | 5000 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 16000 | |
6853 | ELCH | 100 | 7 7/8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 1/4 | 35600 | |
6854 | ELCO | 1000 | 9 7/8 | 8 3/4 | 10 1/4 | 8 1/2 | 9 1/2 | 10 1/4 | 204900 | |
6855 | ELCTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
6856 | ELD | 0 | 0 | |||||||
6857 | ELDFX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
6858 | ELE | 100 | 57 1/8 | 57 1/4 | 57 7/8 | 0 | ||||
6859 | ELEK | 5000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 17800 | |
6860 | ELEN | 200 | 59.0000 | 0 | ||||||
6861 | ELET | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 200 | |
6862 | ELEX | 1000 | 15 3/4 | 14 3/4 | 15 3/4 | 14 3/4 | 15 3/8 | 15 7/8 | 13600 | |
6863 | ELF | 100 | 38 | 36 3/4 | 37 3/8 | 0 | ||||
6864 | ELFLX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
6865 | ELFNX | 0 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0 | |
6866 | ELFTX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
6867 | ELGC | 200 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 7.5000 | 8.2500 | 200 | |
6868 | ELGIX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
6869 | ELGT | 700 | 2 13/16 | 2 13/16 | 2 15/16 | 2 13/16 | 2 13/16 | 3 | 9600 | |
6870 | ELI | 0 | 0 | |||||||
6871 | ELINX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
6872 | ELIS | 0 | 0 | |||||||
6873 | ELJ | 100 | 9 3/4 | 9 7/8 | 10 | 0 | ||||
6874 | ELK | 100 | 24 | 23 3/4 | 24 1/4 | 0 | ||||
6875 | ELM | 400 | 18 1/2 | 17 | 17 5/8 | 0 | ||||
6876 | ELMAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
6877 | ELMG | 800 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 2300 | |
6878 | ELMHX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
6879 | ELMI | 0 | 0 | |||||||
6880 | ELMR | 100 | 0.2500 | 0 | ||||||
6881 | ELMS | 100 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | ||||
6882 | ELMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.29 | 5.43 | 1152 | |
6883 | ELN | 100 | 56 5/8 | 56 | 56 3/4 | 56 | 56 1/8 | 56 5/8 | 900 | |
6884 | ELN.W | 0 | 0 | |||||||
6885 | ELN.WA | 0 | 0 | |||||||
6886 | ELN/WS/A | 200 | 21 | 21 | 21 | 21 | 200 | |||
6887 | ELNAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
6888 | ELNJX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
6889 | ELNS | 0 | 0 | |||||||
6890 | ELNT | 1000 | 8 3/4 | 8 | 8 3/4 | 7 3/4 | 8 1/4 | 8 3/4 | 35400 | |
6891 | ELNVY | 0 | 0 | |||||||
6892 | ELNYX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
6893 | ELOHX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
6894 | ELPA | 0 | 0 | |||||||
6895 | ELPAJ | 0 | 0 | |||||||
6896 | ELPAQ | 1500 | 0.3700 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | 0.4000 | 184700 | |
6897 | ELPEV | 100000 | 3.9400 | 3.9000 | 4.0000 | 3.9000 | 402000 | |||
6898 | ELPNX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
6899 | ELPSI | 200 | 53.0000 | 0 | ||||||
6900 | ELPSM | 100 | 55.0000 | 0 | ||||||
6901 | ELPSN | 100 | 53.7500 | 0 | ||||||
6902 | ELRC | 2000 | 19 3/4 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 4200 | |
6903 | ELRN | 0 | 0 | |||||||
6904 | ELRNF | 500 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/8 | 3000 | |
6905 | ELRWF | 1000 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
6906 | ELS | 0 | 0 | |||||||
6907 | ELSBY | 0 | 0 | |||||||
6908 | ELSE | 100 | 5 | 4 7/8 | 5 3/4 | 4 7/8 | 4 7/8 | 5 3/4 | 400 | |
6909 | ELSI | 20000 | 1 1/4 | 1 7/32 | 1 5/16 | 1 5/32 | 1 9/32 | 1 5/16 | 256400 | |
6910 | ELST | 300 | 0.4062 | 0.4062 | 0.5000 | 0 | ||||
6911 | ELT | 500 | 2 | 2 1/8 | 2 1/8 | 2 | 1 7/8 | 2 1/4 | 2300 | |
6912 | ELTCX | 0 | 0 | |||||||
6913 | ELTN | 400 | 31 | 31 1/4 | 32 | 30 1/4 | 30 3/4 | 31 1/4 | 42200 | |
6914 | ELTX | 10000 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 3/4 | 2 | 22600 | |
6915 | ELUX | 0 | 0 | |||||||
6916 | ELUXY | 1300 | 41 3/8 | 41 5/8 | 41 5/8 | 41 3/8 | 41 3/8 | 41 5/8 | 18500 | |
6917 | ELVN | 100 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | 100 | |||
6918 | ELXC | 20000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
6919 | ELXS | 100 | 6 3/8 | 5 3/4 | 6 3/4 | 5 5/8 | 6 3/8 | 6 3/4 | 108800 | |
6920 | ELY | 100 | 21 3/8 | 21 1/8 | 21 5/8 | 21 1/8 | 21 1/8 | 21 1/2 | 2000 | |
6921 | EMAC | 4000 | 4.7500 | 4.6000 | 4.7500 | 0 | ||||
6922 | EMACU | 1200 | 5.5000 | 5.5000 | 6.2500 | 0 | ||||
6923 | EMACW | 5000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
6924 | EMAK | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/4 | 13 1/2 | 20600 | |
6925 | EMAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.01 | 5.18 | 8702 | |
6926 | EMBIX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
6927 | EMBM | 100 | 32.2500 | 0 | ||||||
6928 | EMBR | 7500 | 9 | 9 | 9 7/8 | 9 | 9 | 9 7/8 | 28200 | |
6929 | EMBTX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
6930 | EMBX | 300 | 6 | 6 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 142000 | |
6931 | EMBXW | 5000 | 3/4 | 11/16 | 13/16 | 9/16 | 5/8 | 3/4 | 54500 | |
6932 | EMBYX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
6933 | EMC | 200 | 18 1/4 | 17 3/8 | 18 1/2 | 17 3/8 | 18 1/8 | 18 1/2 | 27900 | |
6934 | EMCG | 500 | 9.7500 | 0 | ||||||
6935 | EMCGW | 400 | 0.3750 | 0 | ||||||
6936 | EMCGX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
6937 | EMCGZ | 7700 | 0.1875 | 0 | ||||||
6938 | EMCI | 300 | 13 1/2 | 12 1/2 | 13 1/2 | 0 | ||||
6939 | EMCM | 500 | 16.5000 | 16.5000 | 18.5000 | 0 | ||||
6940 | EMCO | 1500 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | ||||
6941 | EMCR | 200 | 24 1/2 | 25 | 25 1/4 | 24 1/2 | 24 1/2 | 25 | 27800 | |
6942 | EMD | 2000 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 16 | 2000 | |
6943 | EMDFX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.53 | 0 | |
6944 | EME | 2000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
6945 | EMEIX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
6946 | EMEQX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.74 | 0 | |
6947 | EMF | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 20 3/4 | 1100 | |
6948 | EMFIX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
6949 | EMFLX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.69 | 0 | |
6950 | EMG | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 | 100 | |
6951 | EMGAX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.25 | 0 | |
6952 | EMGBX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
6953 | EMGG | 300 | 13.0000 | 0 | ||||||
6954 | EMGGA | 400 | 18.5000 | 17.0000 | 18.5000 | 17.0000 | 17.0000 | 22.0000 | 1700 | |
6955 | EMGIX | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 | |
6956 | EMGOX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
6957 | EMGRX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.61 | 0 | |
6958 | EMGSX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
6959 | EMI | 500 | 2 1/4 | 0 | ||||||
6960 | EMIAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
6961 | EMIE | 3000 | 0.0010 | 0 | ||||||
6962 | EMIFX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
6963 | EMIS | 1000 | 8 7/8 | 8 1/2 | 9 1/4 | 8 3/8 | 8 3/4 | 8 7/8 | 225300 | |
6964 | EMIp | 500 | 1 3/4 | 0 | ||||||
6965 | EML | 400 | 11 1/2 | 0 | ||||||
6966 | EMLT | 0 | 0 | |||||||
6967 | EMLTF | 1000 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | ||||
6968 | EMLX | 2600 | 8 1/2 | 7 1/8 | 8 1/2 | 7 1/8 | 8 1/8 | 8 1/2 | 282100 | |
6969 | EMMIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
6970 | EMMS | 200 | 34 3/8 | 34 1/2 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 101900 | |
6971 | EMN | 500 | 60 7/8 | 61 1/2 | 61 1/2 | 60 3/4 | 60 7/8 | 61 3/8 | 15000 | |
6972 | EMO | 200 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | ||||
6973 | EMON | 2000 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 2000 | |
6974 | EMONP | 100 | 2.0000 | 0 | ||||||
6975 | EMP | 200 | 8 3/4 | 0 | ||||||
6976 | EMP.A | 0 | 0 | |||||||
6977 | EMPE | 10000 | 1.1250 | 0 | ||||||
6978 | EMPI | 200 | 22 3/8 | 22 1/4 | 22 3/4 | 22 | 22 1/8 | 22 1/2 | 18100 | |
6979 | EMPR | 0 | 0 | |||||||
6980 | EMPT | 200 | 3.7500 | 0 | ||||||
6981 | EMR | 200 | 79 5/8 | 80 3/8 | 80 3/8 | 79 5/8 | 79 1/8 | 79 5/8 | 300 | |
6982 | EMRC | 0 | 0 | |||||||
6983 | EMRL | 7500 | 1/32 | 1/32 | 3/32 | 0 | ||||
6984 | EMSCX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
6985 | EMSI | 400 | 5 1/2 | 5 | 5 1/2 | 4 1/2 | 4 1/2 | 5 1/2 | 3100 | |
6986 | EMSIW | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 2 1/4 | 200 | |
6987 | EMSP | 0 | 0 | |||||||
6988 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | ||||
6989 | EMT | 300 | 29 1/8 | 28 7/8 | 29 3/4 | 0 | ||||
6990 | EMTL | 0 | 0 | |||||||
6991 | EMTLF | 0 | 0 | |||||||
6992 | EMTMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
6993 | EMUCX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
6994 | EMUIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
6995 | EMUNX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
6996 | EMUSX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
6997 | ENA | 100 | 24 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
6998 | ENAPQ | 0 | 0 | |||||||
6999 | ENBC | 800 | 8 1/4 | 8 1/16 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 22000 | |
7000 | ENC | 200 | 14 7/8 | 0 | ||||||
7001 | ENCAX | 0 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 34.07 | 0 | |
7002 | ENCBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
7003 | ENCC | 1000 | 1 13/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 7/8 | 133200 | |
7004 | ENCD | 100 | 16 1/2 | 16 3/8 | 16 3/4 | 16 | 16 | 16 1/2 | 27600 | |
7005 | ENCHQ | 0 | 0 | |||||||
7006 | ENCMX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.99 | 0 | |
7007 | ENCP | 600 | 3.1250 | 3.1250 | 5.5000 | 0 | ||||
7008 | ENCR | 0 | 0 | |||||||
7009 | ENCRF | 2600 | 51/64 | 3/4 | 51/64 | 3/4 | 3/4 | 1 | 3600 | |
7010 | ENDG | 500 | 3 1/2 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 1300 | |
7011 | ENDIX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | |
7012 | ENDY | 3000 | 0.1250 | 0 | ||||||
7013 | ENE | 100 | 36 3/8 | 36 | 36 3/8 | 36 | 36 | 36 7/8 | 500 | |
7014 | ENEC | 0 | 0 | |||||||
7015 | ENED | 0 | 0 | |||||||
7016 | ENEI | 294 | 2.6240 | 0 | ||||||
7017 | ENELY | 0 | 0 | |||||||
7018 | ENER | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 18 1/4 | 18 1/2 | 54900 | |
7019 | ENET | 200 | 8 | 8 1/4 | 8 1/4 | 7 3/4 | 8 | 8 1/2 | 9400 | |
7020 | ENEU | 0 | 0 | |||||||
7021 | ENEX | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | ||||
7022 | ENEpA | 200 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 300 | |||
7023 | ENEpC | 200 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 4600 | |||
7024 | ENEpJ | 100 | 499 | 471 | 530 | 0 | ||||
7025 | ENG | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 3/8 | 100 | |
7026 | ENGBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
7027 | ENGIX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 21.67 | 0 | |
7028 | ENGL | 1000 | 10 3/4 | 10 3/8 | 10 3/4 | 10 3/8 | 10 5/8 | 10 7/8 | 12500 | |
7029 | ENGN | 0 | 0 | |||||||
7030 | ENGNY | 0 | 0 | |||||||
7031 | ENGRX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.04 | 0 | |
7032 | ENGVX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.57 | 0 | |
7033 | ENHYX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.04 | 0 | |
7034 | ENI | 400 | 28 1/2 | 26 1/2 | 27 5/8 | 0 | ||||
7035 | ENIGX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 17.03 | 0 | |
7036 | ENIR | 20000 | 0.1000 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.1400 | 40000 | |
7037 | ENJAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 | |
7038 | ENL | 100 | 27 3/8 | 0 | ||||||
7039 | ENLC | 0 | 0 | |||||||
7040 | ENMBX | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0 | |
7041 | ENMPX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 7.01 | 0 | |
7042 | ENMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.63 | 4.77 | 392 | |
7043 | ENMYX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0 | |
7044 | ENNS | 300 | 12 1/8 | 11 7/8 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 67100 | |
7045 | ENP | 1000 | 26 | 26 | 26 | 26 | 25 3/4 | 26 3/8 | 1000 | |
7046 | ENPQ | 0 | 0 | |||||||
7047 | ENQ/WS | 1000 | 1/16 | 0 | ||||||
7048 | ENRI | 0 | 0 | |||||||
7049 | ENRO | 3000 | 0.0312 | 0 | ||||||
7050 | ENS | 1100 | 15 7/8 | 14 7/8 | 15 3/8 | 0 | ||||
7051 | ENSA | 1500 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
7052 | ENSF | 1000 | 8.0000 | 9.0000 | 9.0000 | 8.0000 | 8.0000 | 9.0000 | 1400 | |
7053 | ENSK | 0 | 0 | |||||||
7054 | ENSO | 20000 | 3 9/16 | 3 3/4 | 3 7/8 | 3 9/16 | 3 1/2 | 3 3/4 | 99300 | |
7055 | ENSOP | 9000 | 134.0000 | 0 | ||||||
7056 | ENSPX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.60 | 0 | |
7057 | ENSY | 100 | 1 5/8 | 1 5/8 | 2 3/8 | 0 | ||||
7058 | ENSpE | 20000 | 95 3/4 | 0 | ||||||
7059 | ENSpF | 100 | 20 3/4 | 0 | ||||||
7060 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | |||||
7061 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
7062 | ENTC | 100 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
7063 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
7064 | ENTL | 0 | 0 | |||||||
7065 | ENTN | 0 | 0 | |||||||
7066 | ENTR | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 7800 | |
7067 | ENTRU | 600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 1/2 | 600 | |
7068 | ENTRW | 1400 | 1 | 1 1/32 | 1 1/32 | 1 | 1 | 1 1/4 | 17700 | |
7069 | ENV | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 100 | |||
7070 | ENVC | 2000 | 0.0010 | 0 | ||||||
7071 | ENVG | 1000 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/16 | 10000 | |
7072 | ENVGU | 100 | 2 3/4 | 2 7/8 | 3 1/4 | 0 | ||||
7073 | ENVGW | 5000 | 1/4 | 1/4 | 5/16 | 0 | ||||
7074 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | ||||
7075 | ENVI | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/8 | 3 1/2 | 23400 | |
7076 | ENVQ | 0 | 0 | |||||||
7077 | ENVR | 3000 | 21/32 | 11/16 | 11/16 | 5/8 | 21/32 | 23/32 | 60700 | |
7078 | ENVRU | 100 | 3/4 | 3/4 | 1 1/8 | 0 | ||||
7079 | ENVRW | 5000 | 1/8 | 1/8 | 1/4 | 0 | ||||
7080 | ENVS | 1000 | 0.0010 | 0 | ||||||
7081 | ENVT | 3700 | 0.7000 | 0 | ||||||
7082 | ENVY | 200 | 19 3/8 | 20 1/4 | 20 1/4 | 19 1/4 | 19 3/8 | 19 1/2 | 201800 | |
7083 | ENXI | 0 | 0 | |||||||
7084 | ENZ | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 17 7/8 | 500 | |
7085 | ENZH | 500000 | 0.0005 | 0.0010 | 0.0040 | 0 | ||||
7086 | ENZN | 3000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 1/4 | 3 1/2 | 3 9/16 | 200300 | |
7087 | EOC | 200 | 22 3/8 | 20 | 20 5/8 | 0 | ||||
7088 | EOG | 500 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 23 5/8 | 500 | |
7089 | EOLA | 0 | 0 | |||||||
7090 | EOLpA | 400 | 26 1/2 | 0 | ||||||
7091 | EOLpB | 5000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 5000 | |||
7092 | EONE | 600 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/2 | 600 | |
7093 | EOPT | 100 | 0.0700 | 0.0700 | 0.1300 | 0 | ||||
7094 | EOT | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/4 | 19 1/2 | 200 | |
7095 | EOTT | 0 | 0 | |||||||
7096 | EPAR | 40700 | 0.5000 | 0.7500 | 1.2500 | 0 | ||||
7097 | EPAXX | 0 | 0 | |||||||
7098 | EPC | 0 | 0 | |||||||
7099 | EPEA | 1500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0500 | 53000 | |
7100 | EPG | 500 | 31 3/8 | 31 1/8 | 31 3/8 | 31 1/8 | 31 1/4 | 31 3/4 | 2900 | |
7101 | EPHI | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 3000 | |
7102 | EPHIW | 1000 | 1 5/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 9000 | |
7103 | EPI | 0 | 0 | |||||||
7104 | EPIC | 3000 | 28 1/2 | 26 | 29 1/4 | 26 | 28 1/4 | 29 1/4 | 180300 | |
7105 | EPID | 0 | 0 | |||||||
7106 | EPIE | 100 | 18 1/8 | 17 3/4 | 18 1/8 | 17 1/4 | 17 1/4 | 18 1/8 | 12600 | |
7107 | EPIH | 0 | 0 | |||||||
7108 | EPIHQ | 200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 200 | |
7109 | EPII | 2300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 2500 | |
7110 | EPLN | 500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0300 | 0.0800 | 500 | |
7111 | EPLTF | 1000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 1/2 | 2 5/8 | 2 3/4 | 54600 | |
7112 | EPNB | 200 | 25.5000 | 0 | ||||||
7113 | EPO | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
7114 | EPP | 100 | 24 | 23 7/8 | 24 5/8 | 0 | ||||
7115 | EPPH | 5000 | 0.5625 | 0.5625 | 0.6250 | 0 | ||||
7116 | EPR | 0 | 0 | |||||||
7117 | EPR.A | 0 | 0 | |||||||
7118 | EPT | 100 | 15 1/4 | 15 3/8 | 15 1/2 | 15 1/4 | 15 | 15 3/4 | 1300 | |
7119 | EPTC | 1000 | 2.0000 | 1.5000 | 2.2500 | 0 | ||||
7120 | EPTG | 5000 | 3.3750 | 3.4375 | 3.4375 | 3.3750 | 3.3750 | 3.4375 | 57400 | |
7121 | EPTK | 400 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 2300 | |
7122 | EPU | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
7123 | EPUR | 3000 | 19/32 | 9/16 | 19/32 | 17/32 | 17/32 | 19/32 | 80100 | |
7124 | EPURW | 6000 | 0.0010 | 0 | ||||||
7125 | EPX | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
7126 | EPZ | 0 | 1.5136 | 1.5080 | 1.5150 | 1.5080 | 0 | |||
7127 | EQ | 500 | 23 5/8 | 23 1/8 | 23 5/8 | 0 | ||||
7128 | EQAU | 200000 | 0.0009 | 0.0060 | 0.0150 | 0 | ||||
7129 | EQBK | 300 | 17.2500 | 0 | ||||||
7130 | EQBT | 0 | 0 | |||||||
7131 | EQIIF | 0 | 0 | |||||||
7132 | EQM | 2100 | 9/32 | 9/32 | 9/32 | 9/32 | 1/8 | 13/32 | 2100 | |
7133 | EQNC | 0 | 0 | |||||||
7134 | EQNX | 1000 | 7 5/8 | 7 1/2 | 7 11/16 | 7 1/2 | 7 5/8 | 7 3/4 | 64000 | |
7135 | EQPGX | 0 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0 | |
7136 | EQPIX | 0 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | |
7137 | EQR | 200 | 30 1/8 | 29 7/8 | 30 1/4 | 0 | ||||
7138 | EQRpA | 500 | 25 1/2 | 25 3/8 | 25 5/8 | 25 3/8 | 6500 | |||
7139 | EQRpB | 1000 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 6400 | |||
7140 | EQS | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 200 | |||
7141 | EQSA | 0 | 0 | |||||||
7142 | EQSB | 1000 | 25 1/2 | 24 1/2 | 25 1/2 | 0 | ||||
7143 | EQSY | 0 | 0 | |||||||
7144 | EQT | 100 | 29 1/8 | 28 3/4 | 29 1/4 | 0 | ||||
7145 | EQTX | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | ||||
7146 | EQTXD | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 1200 | |
7147 | EQTY | 200 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 4700 | |
7148 | EQUI | 500 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 1/2 | 4 3/4 | 7500 | |
7149 | EQUU | 0 | 0 | |||||||
7150 | EQUUS | 3000 | 3 9/16 | 3 1/2 | 3 11/16 | 3 1/2 | 3 1/2 | 3 3/4 | 10700 | |
7151 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
7152 | EQVN | 600 | 6 9/16 | 6 3/4 | 6 3/4 | 6 1/2 | 6 9/16 | 6 5/8 | 11600 | |
7153 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | ||||
7154 | ER | 3600 | 27 1/8 | 26 7/8 | 27 1/8 | 26 7/8 | 29600 | |||
7155 | ERCA | 2000 | 0.8750 | 0 | ||||||
7156 | ERCC | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 200 | |
7157 | ERCI | 2000 | 7/8 | 3/4 | 1 1/16 | 0 | ||||
7158 | ERDI | 200 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 6700 | |
7159 | ERDR | 1000 | 4 17/32 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 22000 | |
7160 | ERDRW | 1300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 2100 | |
7161 | ERES | 1500 | 0.4062 | 0.3750 | 0.4062 | 0.3750 | 0.3750 | 0.4062 | 21500 | |
7162 | ERF.G | 0 | 0 | |||||||
7163 | ERGO | 1000 | 18 | 16 7/8 | 18 5/8 | 16 3/4 | 18 | 18 5/8 | 251600 | |
7164 | ERI | 0 | 200.76 | 200.76 | 200.76 | 200.76 | 0 | |||
7165 | ERIC | 0 | 0 | |||||||
7166 | ERICY | 4000 | 19 3/8 | 18 3/4 | 19 1/2 | 18 3/4 | 19 1/4 | 19 3/8 | 2173200 | |
7167 | ERICZ | 1000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 5/8 | 2 11/16 | 200 | |
7168 | ERIE | 200 | 61 | 58 | 62 | 0 | ||||
7169 | ERIF | 300 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | 300 | |||
7170 | ERLC | 2400 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
7171 | ERLWF | 0 | 0 | |||||||
7172 | ERLY | 1000 | 7 1/2 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 2200 | |
7173 | ERNDY | 0 | 0 | |||||||
7174 | ERNS | 5000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 28800 | |
7175 | EROI | 100 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 4700 | |
7176 | EROX | 300 | 3 7/32 | 3 1/32 | 3 5/16 | 3 | 3 | 3 7/32 | 13500 | |
7177 | ERP | 0 | 1641.80 | 1641.80 | 1642.60 | 1639.90 | 0 | |||
7178 | ERSI | 300 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/4 | 6000 | |
7179 | ERSY | 0 | 0 | |||||||
7180 | ERT | 0 | 1538.40 | 1544.00 | 1544.70 | 1538.00 | 0 | |||
7181 | ERTS | 2700 | 26 3/8 | 26 3/8 | 26 1/2 | 25 1/8 | 26 | 26 3/8 | 681100 | |
7182 | ES | 300 | 4 | 3 1/8 | 4 1/8 | 0 | ||||
7183 | ESAC | 0 | 0.2500 | 2.1250 | 0 | |||||
7184 | ESBA | 0 | 0 | |||||||
7185 | ESBK | 200 | 18 3/4 | 16 5/8 | 18 3/4 | 0 | ||||
7186 | ESBpA | 100 | 25 | 24 7/8 | 25 | 24 7/8 | 600 | |||
7187 | ESC | 500 | 15 1/8 | 0 | ||||||
7188 | ESCA | 300 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 2800 | |
7189 | ESCBX | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 | |
7190 | ESCC | 500 | 20 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 56400 | |
7191 | ESCCG | 1 | 82 | 85 | 90 | 0 | ||||
7192 | ESCEX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
7193 | ESCI | 7500 | 2 1/16 | 2 1/8 | 2 1/8 | 2 1/64 | 2 | 2 1/8 | 28000 | |
7194 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
7195 | ESCM | 0 | 0 | |||||||
7196 | ESCO | 1300 | 8 1/4 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 12500 | |
7197 | ESE | 1600 | 9 | 9 1/4 | 9 1/4 | 9 | 8 3/4 | 9 1/4 | 1700 | |
7198 | ESEX | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 2600 | |
7199 | ESF | 200 | 10 7/8 | 10 3/4 | 11 1/4 | 0 | ||||
7200 | ESH | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 500 | |||
7201 | ESHC | 200 | 12.0000 | 0 | ||||||
7202 | ESI | 200 | 26 | 26 | 26 | 26 | 25 3/8 | 26 1/8 | 300 | |
7203 | ESIAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
7204 | ESICF | 0 | 0 | |||||||
7205 | ESII | 20000 | 0.1800 | 0.1600 | 0.2000 | 0 | ||||
7206 | ESIO | 100 | 22 1/4 | 22 1/2 | 23 1/4 | 22 1/4 | 22 1/4 | 22 3/4 | 25900 | |
7207 | ESIX | 3500 | 27 | 27 | 27 | 27 | 27 | 27 3/4 | 7300 | |
7208 | ESL | 200 | 22 7/8 | 20 | 20 5/8 | 0 | ||||
7209 | ESLU | 0 | 0 | |||||||
7210 | ESMR | 2000 | 9 3/4 | 9 1/2 | 10 | 9 1/4 | 9 1/2 | 10 | 38300 | |
7211 | ESNG | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.1000 | 1000 | |
7212 | ESOL | 200 | 22 | 34 1/4 | 34 3/4 | 5082300 | ||||
7213 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | ||||
7214 | ESON | 600 | 15 | 15 | 15 1/8 | 14 3/4 | 15 | 15 1/8 | 109800 | |
7215 | ESP | 100 | 12 | 0 | ||||||
7216 | ESPW | 20000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 20000 | |
7217 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | |||||
7218 | ESQS | 1000 | 2 7/8 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 3/16 | 2200 | |
7219 | ESQSW | 600 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 600 | |
7220 | ESRC | 0 | 0 | |||||||
7221 | ESRX | 1000 | 49 | 48 1/4 | 49 1/2 | 48 1/4 | 48 1/4 | 49 1/2 | 6500 | |
7222 | ESS | 2000 | 19 1/8 | 19 3/8 | 19 7/8 | 0 | ||||
7223 | ESSF | 100 | 17 | 17 | 17 | 17 | 16 | 17 | 300 | |
7224 | ESSO | 0 | 0 | |||||||
7225 | ESST | 3000 | 21 1/4 | 19 | 21 1/2 | 19 | 21 | 21 1/4 | 743500 | |
7226 | ESSX | 0 | 0 | |||||||
7227 | EST | 0 | 0 | |||||||
7228 | ESTI | 1000 | 1.5000 | 0 | ||||||
7229 | ESTO | 3000 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 5100 | |
7230 | ESTOU | 400 | 3.0000 | 0 | ||||||
7231 | ESTOW | 2000 | 5/16 | 3/16 | 5/16 | 0 | ||||
7232 | ESTR | 10000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 60800 | |
7233 | ESU | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
7234 | ESV | 400 | 20 | 20 | 20 | 20 | 20 5/8 | 20 3/4 | 900 | |
7235 | ESVC | 600 | 0.7500 | 0.5000 | 0.8750 | 0 | ||||
7236 | ESW | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
7237 | ESX | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 100 | |||
7238 | ESZ | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
7239 | ETAXX | 0 | 0.47 | 4.90 | 5.00 | 12712 | ||||
7240 | ETC | 1000 | 3 7/8 | 0 | ||||||
7241 | ETCC | 0 | 0.0100 | 0.1000 | 0 | |||||
7242 | ETCIA | 1000 | 3 1/2 | 2 3/4 | 3 1/2 | 0 | ||||
7243 | ETCIF | 0 | 0 | |||||||
7244 | ETCO | 200 | 8 | 8 | 8 1/16 | 0 | ||||
7245 | ETCP | 600 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0625 | 1.3750 | 600 | |
7246 | ETCT | 0 | 0 | |||||||
7247 | ETCUF | 0 | 0 | |||||||
7248 | ETEC | 1000 | 9 1/2 | 9 1/4 | 9 1/2 | 8 1/2 | 9 | 9 1/2 | 84900 | |
7249 | ETF | 200 | 18 1/2 | 18 3/8 | 19 1/8 | 0 | ||||
7250 | ETFS | 100 | 16 3/4 | 16 | 16 3/4 | 0 | ||||
7251 | ETGI | 900 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
7252 | ETGIX | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 6.52 | 0 | |
7253 | ETH | 200 | 20 | 19 1/4 | 20 3/8 | 0 | ||||
7254 | ETHC | 0 | 0 | |||||||
7255 | ETHCY | 700 | 9 7/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 46500 | |
7256 | ETHYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.09 | 0 | |
7257 | ETI | 0 | 1641.80 | 1642.90 | 1644.90 | 1639.80 | 0 | |||
7258 | ETIAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 | |
7259 | ETK | 0 | 1538.50 | 1539.60 | 1540.20 | 1538.00 | 0 | |||
7260 | ETL | 0 | 0 | |||||||
7261 | ETN | 10000 | 54 | 54 | 54 | 54 | 52 3/8 | 52 7/8 | 10000 | |
7262 | ETNLY | 0 | 0 | |||||||
7263 | ETNS | 8500 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
7264 | ETP/Aw | 0 | 0 | |||||||
7265 | ETP/WSw | 0 | 0 | |||||||
7266 | ETPI | 1000 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
7267 | ETPp | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/4 | 26 7/8 | 200 | |
7268 | ETPpB | 200 | 26 | 26 | 26 | 26 | 200 | |||
7269 | ETR | 100 | 29 5/8 | 29 5/8 | 29 3/4 | 29 5/8 | 29 1/2 | 29 7/8 | 800 | |
7270 | ETRAX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 20.88 | 0 | |
7271 | ETRBX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
7272 | ETRC | 6000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 6 | 13500 | |
7273 | ETRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.17 | 3.16 | 640 | |
7274 | ETS | 300 | 1 7/16 | 0 | ||||||
7275 | ETSEC | 0 | 0 | |||||||
7276 | ETTEX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.72 | 0 | |
7277 | ETTI | 0 | 0 | |||||||
7278 | ETTIU | 1500 | 7 1/2 | 7 | 7 5/8 | 7 | 7 | 7 5/8 | 34400 | |
7279 | ETVI | 5000 | 0.0625 | 0.0312 | 1.0000 | 0 | ||||
7280 | ETW | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 600 | |||
7281 | ETYXX | 0 | 0.47 | 5.20 | 5.31 | 3673 | ||||
7282 | ETZ/A | 200 | 5 1/2 | 0 | ||||||
7283 | ETZA | 0 | 0 | |||||||
7284 | EUA | 300 | 24 1/8 | 23 3/4 | 24 3/8 | 0 | ||||
7285 | EUAC | 0 | 0 | |||||||
7286 | EUAM | 400 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
7287 | EUEYX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
7288 | EUHI | 5000 | 0.6250 | 0 | ||||||
7289 | EUPH | 300 | 10 | 10 | 10 | 9 3/8 | 9 3/8 | 10 | 2600 | |
7290 | EUR | 0 | 137.72 | 137.82 | 138.02 | 137.56 | 0 | |||
7291 | EURO | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 3500 | |
7292 | EUROP | 0 | 0 | |||||||
7293 | EUSA | 100 | 27 1/4 | 27 1/2 | 27 3/4 | 27 1/4 | 27 1/4 | 28 | 6700 | |
7294 | EUSAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.35 | 0 | |
7295 | EUSBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
7296 | EUSYX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
7297 | EUTO | 15000 | 0.4900 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.5000 | 48700 | |
7298 | EUV | 0 | 137.86 | 0 | ||||||
7299 | EVA | 0 | 152.80 | 152.55 | 153.20 | 151.75 | 0 | |||
7300 | EVALX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
7301 | EVAN | 400 | 1 5/16 | 1 5/16 | 1 9/16 | 0 | ||||
7302 | EVARX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
7303 | EVAZX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
7304 | EVB | 0 | 150.78 | 150.37 | 151.18 | 149.57 | 0 | |||
7305 | EVBAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.74 | 0 | |
7306 | EVBBX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
7307 | EVBYX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
7308 | EVCAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
7309 | EVCGX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.21 | 0 | |
7310 | EVCLX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
7311 | EVCTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
7312 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
7313 | EVEN | 2500 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 5/8 | 2 7/8 | 7000 | |
7314 | EVENW | 4000 | 3/8 | 3/8 | 3/4 | 0 | ||||
7315 | EVER | 7000 | 5 3/4 | 5 3/8 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 26500 | |
7316 | EVFC | 5000 | 0.0010 | 0 | ||||||
7317 | EVFIX | 0 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 | |
7318 | EVFLX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
7319 | EVFT | 0 | 0 | |||||||
7320 | EVGAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
7321 | EVGFX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.91 | 0 | |
7322 | EVGM | 2900 | 25 1/2 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/4 | 153200 | |
7323 | EVGMP | 1000 | 59 3/4 | 60 | 60 | 59 3/4 | 55 1/2 | 60 | 1200 | |
7324 | EVGN | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/16 | 21 | 21 3/4 | 3100 | |
7325 | EVGOX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.46 | 0 | |
7326 | EVGRX | 0 | 15.50 | 15.50 | 15.50 | 0 | ||||
7327 | EVHIX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 | |
7328 | EVHMX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
7329 | EVHWX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
7330 | EVHYX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
7331 | EVI | 700 | 24 3/8 | 23 5/8 | 24 1/8 | 0 | ||||
7332 | EVIBX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.32 | 0 | |
7333 | EVIFX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.49 | 0 | |
7334 | EVKYX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
7335 | EVLAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
7336 | EVLMX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
7337 | EVLXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.46 | 4.61 | 330 | |
7338 | EVMAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
7339 | EVMBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.58 | 0 | |
7340 | EVMD | 5000 | 2 13/16 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 2 15/16 | 23300 | |
7341 | EVMIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
7342 | EVMNX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
7343 | EVMOX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
7344 | EVMSX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
7345 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
7346 | EVMYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
7347 | EVNCX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
7348 | EVNJX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
7349 | EVNRX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
7350 | EVNVY | 0 | 0 | |||||||
7351 | EVNYX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
7352 | EVOHX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
7353 | EVORX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
7354 | EVPAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
7355 | EVR | 0 | 0 | |||||||
7356 | EVRAX | 0 | 15.47 | 15.47 | 16.24 | 0 | ||||
7357 | EVRBX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
7358 | EVRG | 9000 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
7359 | EVRIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
7360 | EVRLF | 0 | 0 | |||||||
7361 | EVRM | 2500 | 2 15/16 | 3 | 3 | 2 7/8 | 2 3/4 | 3 | 11800 | |
7362 | EVRMW | 400 | 1/2 | 1/2 | 1 | 0 | ||||
7363 | EVRO | 1000 | 2 15/16 | 2 7/8 | 3 | 2 11/16 | 2 7/8 | 3 | 50200 | |
7364 | EVRWV | 0 | 0 | |||||||
7365 | EVRpA | 100 | 23 5/8 | 24 5/8 | 25 1/8 | 0 | ||||
7366 | EVS | 0 | 149.89 | 0 | ||||||
7367 | EVSCX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
7368 | EVSEX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.94 | 0 | |
7369 | EVSGX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
7370 | EVSI | 500 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 8900 | |
7371 | EVST | 3000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.6250 | 3000 | |
7372 | EVTC | 1500 | 7 5/8 | 8 1/4 | 8 1/4 | 7 5/8 | 7 5/8 | 8 1/4 | 9900 | |
7373 | EVTEX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
7374 | EVTMX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.63 | 0 | |
7375 | EVTNX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
7376 | EVTRX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
7377 | EVTS | 5000 | 0.5000 | 0.0312 | 0.5000 | 0 | ||||
7378 | EVTXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.32 | 3.36 | 4307 | |
7379 | EVTYX | 0 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0 | |
7380 | EVUAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.36 | 0 | |
7381 | EVUBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
7382 | EVVAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
7383 | EVVTX | 0 | 18.47 | 18.47 | 18.47 | 0 | ||||
7384 | EVWVX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
7385 | EVX | 0 | 152.35 | 151.91 | 152.35 | 150.62 | 0 | |||
7386 | EVXS | 0 | 0 | |||||||
7387 | EWB | 2400 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/16 | 42900 | |||
7388 | EWF | 100 | 10 | 9 5/8 | 10 | 0 | ||||
7389 | EWND | 9000 | 9.0000 | 9.0000 | 10.0000 | 8.8750 | 8.8750 | 11.0000 | 23700 | |
7390 | EWR | 600 | 19 3/8 | 21 1/4 | 21 5/8 | 0 | ||||
7391 | EWST | 500 | 9 | 8 3/4 | 9 1/2 | 0 | ||||
7392 | EX | 200 | 50 | 46 7/8 | 47 7/8 | 0 | ||||
7393 | EXA/WS | 500 | 8 1/4 | 8 3/16 | 8 1/4 | 8 3/16 | 1500 | |||
7394 | EXAM | 2500 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/4 | 4 3/8 | 4 5/8 | 24400 | |
7395 | EXAR | 800 | 14 3/8 | 14 1/4 | 14 3/4 | 14 1/4 | 14 3/8 | 14 5/8 | 104500 | |
7396 | EXAXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.02 | 3.05 | 6154 | |
7397 | EXBT | 200 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 310400 | |
7398 | EXC | 400 | 12 1/2 | 12 3/8 | 12 7/8 | 0 | ||||
7399 | EXCA | 100 | 28 1/4 | 27 | 29 1/4 | 26 1/2 | 27 3/4 | 28 1/4 | 155900 | |
7400 | EXCHX | 0 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | 0 | |
7401 | EXCIA | 100 | 3.3750 | 0 | ||||||
7402 | EXCL | 1000 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.2500 | 2300 | |
7403 | EXG | 100 | 23 1/2 | 0 | ||||||
7404 | EXGN | 200 | 19 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/2 | 56300 | |
7405 | EXGP | 500 | 7.0000 | 6.0000 | 7.0000 | 6.0000 | 6.0000 | 12.0000 | 1200 | |
7406 | EXIBX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 | |
7407 | EXIEX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
7408 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | ||||
7409 | EXINX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | |
7410 | EXIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.54 | 5.68 | 3489 | |
7411 | EXL | 400 | 19 | 18 1/2 | 20 | 0 | ||||
7412 | EXLN | 0 | 0 | |||||||
7413 | EXLR | 300 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 3300 | |
7414 | EXOL | 0 | 0 | |||||||
7415 | EXPD | 2500 | 23 3/4 | 24 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 11400 | |
7416 | EXSO | 200 | 6 7/8 | 6 7/8 | 7 1/8 | 6 1/2 | 6 5/8 | 6 7/8 | 34600 | |
7417 | EXSR | 100 | 70.5000 | 68.0000 | 71.5000 | 0 | ||||
7418 | EXTBX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | |
7419 | EXTC | 0 | 0 | |||||||
7420 | EXTH | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
7421 | EXTHC | 0 | 0 | |||||||
7422 | EXTI | 10000 | 0.0900 | 0.0850 | 0.0900 | 0.0700 | 0.0700 | 0.0900 | 60000 | |
7423 | EXTL | 2000 | 7 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 42300 | |
7424 | EXTM | 0 | 0 | |||||||
7425 | EXTMF | 0 | 0 | |||||||
7426 | EXTR | 4000 | 2 | 2 1/4 | 2 1/4 | 1 7/8 | 1 5/8 | 2 1/4 | 23000 | |
7427 | EXV | 0 | 0 | |||||||
7428 | EXVI | 0 | 0 | |||||||
7429 | EXX/A | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 200 | |||
7430 | EXX/B | 500 | 5 1/8 | 0 | ||||||
7431 | EY | 300 | 12 1/8 | 12 | 12 1/8 | 11 7/8 | 12 | 12 3/8 | 1700 | |
7432 | EYDY | 700 | 0.0625 | 0.0625 | 0.5312 | 0 | ||||
7433 | EYE | 400 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/8 | 8 3/4 | 1600 | |
7434 | EYES | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 500 | |
7435 | EYLT | 1900 | 0.5000 | 0.4062 | 0.5000 | 0.4000 | 0.3750 | 0.5000 | 8900 | |
7436 | EYTC | 100 | 0.2187 | 0.1562 | 0.2187 | 0.1562 | 0.1250 | 0.2187 | 1500 | |
7437 | EZCI | 0 | 0 | |||||||
7438 | EZCIA | 1000 | 16 3/4 | 17 | 17 | 16 3/4 | 16 1/4 | 17 | 10300 | |
7439 | EZCO | 0 | 0 | |||||||
7440 | EZCOF | 500 | 2 | 1 3/4 | 2 | 1 3/4 | 1 7/8 | 2 | 13500 | |
7441 | EZEL | 0 | 0 | |||||||
7442 | EZFLX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
7443 | EZM.A | 0 | 0 | |||||||
7444 | EZM/A | 200 | 10 3/8 | 10 1/2 | 10 5/8 | 10 3/8 | 500 | |||
7445 | EZM/B | 3000 | 9 7/8 | 0 | ||||||
7446 | EZMA | 0 | 0 | |||||||
7447 | EZNAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
7448 | EZPNX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
7449 | EZPW | 25000 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/4 | 80300 | |
7450 | EZS | 100 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 100 | |||
7451 | E\WD | 0 | 0 | |||||||
7452 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
7453 | F | 400 | 28 3/4 | 27 7/8 | 28 3/4 | 27 7/8 | 28 1/2 | 28 7/8 | 102100 | |
7454 | F.ABI | 0 | 0 | |||||||
7455 | F.ACB | 0 | 0 | |||||||
7456 | F.ACC | 0 | 0 | |||||||
7457 | F.AFR | 0 | 0 | |||||||
7458 | F.AGF | 0 | 0 | |||||||
7459 | F.AIR | 0 | 0 | |||||||
7460 | F.ALA | 0 | 0 | |||||||
7461 | F.AQU | 0 | 0 | |||||||
7462 | F.ARS | 0 | 0 | |||||||
7463 | F.ASP | 0 | 0 | |||||||
7464 | F.ATO | 0 | 0 | |||||||
7465 | F.AXA | 0 | 0 | |||||||
7466 | F.AXM | 0 | 0 | |||||||
7467 | F.BB | 0 | 0 | |||||||
7468 | F.BFC | 0 | 0 | |||||||
7469 | F.BNP | 0 | 0 | |||||||
7470 | F.BOU | 0 | 0 | |||||||
7471 | F.BPB | 0 | 0 | |||||||
7472 | F.BSA | 0 | 0 | |||||||
7473 | F.BUT | 0 | 0 | |||||||
7474 | F.CAP | 0 | 0 | |||||||
7475 | F.CAR | 0 | 0 | |||||||
7476 | F.CBX | 0 | 0 | |||||||
7477 | F.CCF | 0 | 0 | |||||||
7478 | F.CER | 0 | 0 | |||||||
7479 | F.CFM | 0 | 0 | |||||||
7480 | F.CFP | 0 | 0 | |||||||
7481 | F.CFS | 0 | 0 | |||||||
7482 | F.CGU | 0 | 0 | |||||||
7483 | F.CGV | 0 | 0 | |||||||
7484 | F.CHG | 0 | 0 | |||||||
7485 | F.CLC | 0 | 0 | |||||||
7486 | F.CLP | 0 | 0 | |||||||
7487 | F.CLU | 0 | 0 | |||||||
7488 | F.CN | 0 | 0 | |||||||
7489 | F.CSF | 0 | 0 | |||||||
7490 | F.DAV | 0 | 0 | |||||||
7491 | F.DON | 0 | 0 | |||||||
7492 | F.EDF | 0 | 0 | |||||||
7493 | F.ESI | 0 | 0 | |||||||
7494 | F.EUT | 0 | 0 | |||||||
7495 | F.EX | 0 | 0 | |||||||
7496 | F.EXR | 0 | 0 | |||||||
7497 | F.FTL | 0 | 0 | |||||||
7498 | F.GAF | 0 | 0 | |||||||
7499 | F.GAN | 0 | 0 | |||||||
7500 | F.GLA | 0 | 0 | |||||||
7501 | F.GRB | 0 | 0 | |||||||
7502 | F.GUR | 0 | 0 | |||||||
7503 | F.HAC | 0 | 0 | |||||||
7504 | F.HAV | 0 | 0 | |||||||
7505 | F.HUT | 0 | 0 | |||||||
7506 | F.LAF | 0 | 0 | |||||||
7507 | F.LEA | 0 | 0 | |||||||
7508 | F.LGR | 0 | 0 | |||||||
7509 | F.MAT | 0 | 0 | |||||||
7510 | F.MET | 0 | 0 | |||||||
7511 | F.MIC | 0 | 0 | |||||||
7512 | F.MMB | 0 | 0 | |||||||
7513 | F.MOU | 0 | 0 | |||||||
7514 | F.ORE | 0 | 0 | |||||||
7515 | F.PEH | 0 | 0 | |||||||
7516 | F.PEI | 0 | 0 | |||||||
7517 | F.PER | 0 | 0 | |||||||
7518 | F.PEU | 0 | 0 | |||||||
7519 | F.PPR | 0 | 0 | |||||||
7520 | F.PRC | 0 | 0 | |||||||
7521 | F.RAD | 0 | 0 | |||||||
7522 | F.RHP | 0 | 0 | |||||||
7523 | F.RNA | 0 | 0 | |||||||
7524 | F.ROS | 0 | 0 | |||||||
7525 | F.ROU | 0 | 0 | |||||||
7526 | F.SAL | 0 | 0 | |||||||
7527 | F.SAN | 0 | 0 | |||||||
7528 | F.SBI | 0 | 0 | |||||||
7529 | F.SCI | 0 | 0 | |||||||
7530 | F.SCN | 0 | 0 | |||||||
7531 | F.SDX | 0 | 0 | |||||||
7532 | F.SEB | 0 | 0 | |||||||
7533 | F.SGF | 0 | 0 | |||||||
7534 | F.SNC | 0 | 0 | |||||||
7535 | F.SNM | 0 | 0 | |||||||
7536 | F.STG | 0 | 0 | |||||||
7537 | F.STL | 0 | 0 | |||||||
7538 | F.TCE | 0 | 0 | |||||||
7539 | F.TCF | 0 | 0 | |||||||
7540 | F.TFF | 0 | 0 | |||||||
7541 | F.UAP | 0 | 0 | |||||||
7542 | F.UFC | 0 | 0 | |||||||
7543 | F.USS | 0 | 0 | |||||||
7544 | F.VAL | 0 | 0 | |||||||
7545 | F.VVL | 0 | 0 | |||||||
7546 | F.WRA | 0 | 0 | |||||||
7547 | FA | 200 | 9 5/8 | 8 5/8 | 9 | 0 | ||||
7548 | FAAAX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.89 | 0 | |
7549 | FAABX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
7550 | FAACX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
7551 | FAAHX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
7552 | FAAIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
7553 | FAAO | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 200 | |||
7554 | FAB | 100 | 18 | 0 | ||||||
7555 | FABAX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.77 | 0 | |
7556 | FABC | 100 | 16 3/4 | 16 1/4 | 16 3/4 | 0 | ||||
7557 | FABP | 200 | 40.5000 | 0 | ||||||
7558 | FABUX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
7559 | FAC | 500 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 | 13 3/4 | 800 | |
7560 | FACAX | 0 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 30.74 | 0 | |
7561 | FACBX | 0 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | |
7562 | FACE | 5000 | 14 7/8 | 14 7/8 | 15 1/4 | 14 5/8 | 14 5/8 | 15 | 32000 | |
7563 | FACHX | 0 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | |
7564 | FACIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
7565 | FACT | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 1/2 | 11 1/4 | 100 | |
7566 | FAD | 500 | 5 1/4 | 0 | ||||||
7567 | FADGX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
7568 | FADJX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
7569 | FAE | 1000 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | ||||
7570 | FAEGX | 0 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 38.39 | 0 | |
7571 | FAEIX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.49 | 0 | |
7572 | FAEMX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.13 | 0 | |
7573 | FAERX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.06 | 0 | |
7574 | FAF | 100 | 25 1/2 | 25 1/4 | 25 3/4 | 0 | ||||
7575 | FAFIX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.65 | 0 | |
7576 | FAFXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.42 | 5.63 | 1866 | |
7577 | FAGA | 0 | 0 | |||||||
7578 | FAGBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.77 | 0 | |
7579 | FAGCX | 0 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | |
7580 | FAGIX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
7581 | FAGNX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 21.28 | 0 | |
7582 | FAGOX | 0 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 32.57 | 0 | |
7583 | FAGTX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.65 | 0 | |
7584 | FAGVX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.19 | 0 | |
7585 | FAHBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
7586 | FAHC | 1000 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 2500 | |
7587 | FAHIX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.54 | 0 | |
7588 | FAHNF | 400 | 8 63/64 | 8 1/2 | 9 1/8 | 8 1/2 | 8 7/8 | 9 1/8 | 7700 | |
7589 | FAHSU | 200 | 7.2500 | 0 | ||||||
7590 | FAHYX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.44 | 0 | |
7591 | FAI | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 1000 | |||
7592 | FAIAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 | |
7593 | FAIBX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
7594 | FAICX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
7595 | FAIGX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 16.22 | 0 | |
7596 | FAIIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.58 | 0 | |
7597 | FAIL | 1000 | 5 9/16 | 5 1/8 | 5 5/8 | 5 1/8 | 5 1/4 | 5 3/4 | 13800 | |
7598 | FAIMX | 0 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0 | |
7599 | FAIO | 0 | 0 | |||||||
7600 | FAIR | 4700 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 138700 | |
7601 | FAIRW | 1500 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 13000 | |
7602 | FAIRZ | 3700 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 38000 | |
7603 | FAITX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.96 | 0 | |
7604 | FAIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.33 | 5.51 | 25030 | |
7605 | FAJ | 500 | 2 9/16 | 0 | ||||||
7606 | FAK | 200 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
7607 | FAL | 22400 | 10 7/8 | 0 | ||||||
7608 | FALBX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
7609 | FALC | 0 | 0 | |||||||
7610 | FALCF | 0 | 0 | |||||||
7611 | FALCX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
7612 | FALDX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 20.06 | 0 | |
7613 | FALFX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 19.15 | 0 | |
7614 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
7615 | FALL | 400 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | 22.7500 | 400 | |
7616 | FALRX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.70 | 0 | |
7617 | FALTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.19 | 0 | |
7618 | FAM | 100 | 13 3/8 | 12 1/2 | 13 1/8 | 0 | ||||
7619 | FAMAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.41 | 0 | |
7620 | FAMBX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.21 | 0 | |
7621 | FAMC | 0 | 0 | |||||||
7622 | FAMCA | 2000 | 4 1/4 | 3 1/2 | 4 1/4 | 3 1/2 | 3 3/4 | 4 1/2 | 18900 | |
7623 | FAMCK | 200 | 5 | 4 1/4 | 5 | 0 | ||||
7624 | FAME | 2000 | 3 3/8 | 3 1/4 | 3 3/4 | 0 | ||||
7625 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | ||||
7626 | FAMTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
7627 | FAMVX | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | |
7628 | FAMXX | 0 | 0 | |||||||
7629 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
7630 | FANJ | 0 | 0 | |||||||
7631 | FAPB | 500 | 23.5000 | 23.5000 | 25.5000 | 0 | ||||
7632 | FAPPX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
7633 | FAQIX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
7634 | FARBX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
7635 | FARC | 1000 | 8 1/8 | 8 1/4 | 8 1/2 | 8 1/8 | 8 | 8 3/4 | 14100 | |
7636 | FAREX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.81 | 0 | |
7637 | FARL | 4000 | 3 1/4 | 3 3/8 | 3 3/4 | 0 | ||||
7638 | FARM | 100 | 132 | 132 | 141 | 0 | ||||
7639 | FASAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.20 | 0 | |
7640 | FASBX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | |
7641 | FASCX | 0 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | |
7642 | FASEX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 17.06 | 0 | |
7643 | FASFX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.66 | 0 | |
7644 | FASGX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
7645 | FASIX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
7646 | FASKX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 20.34 | 0 | |
7647 | FASMX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
7648 | FASPX | 0 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 25.17 | 0 | |
7649 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
7650 | FAST | 500 | 33 11/16 | 31 1/2 | 34 7/8 | 31 | 33 | 33 3/4 | 592000 | |
7651 | FATBX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | |
7652 | FATCX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
7653 | FATE | 1500 | 0.0010 | 0 | ||||||
7654 | FATFX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
7655 | FATN | 8200 | 46 5/8 | 46 3/4 | 47 | 46 5/8 | 46 5/8 | 46 7/8 | 226800 | |
7656 | FATXX | 0 | 0 | |||||||
7657 | FAUSF | 0 | 0 | |||||||
7658 | FAUSY | 0 | 0 | |||||||
7659 | FAX | 200 | 9 5/8 | 9 9/16 | 9 5/8 | 9 9/16 | 9 7/16 | 9 5/8 | 11800 | |
7660 | FAY | 200 | 7 1/4 | 7 1/8 | 7 5/8 | 0 | ||||
7661 | FAZTX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.68 | 0 | |
7662 | FB | 9700 | 9 | 9 | 9 | 9 | 9900 | |||
7663 | FBA | 100 | 12 5/8 | 12 1/4 | 12 3/4 | 0 | ||||
7664 | FBAC | 900 | 30 5/8 | 30 5/8 | 30 3/4 | 30 5/8 | 30 5/8 | 31 | 3300 | |
7665 | FBAI | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/8 | 14 1/2 | 3400 | |
7666 | FBAIX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
7667 | FBALX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
7668 | FBAN | 5000 | 21 1/2 | 21 3/4 | 21 3/4 | 21 3/8 | 21 3/8 | 22 | 11100 | |
7669 | FBANP | 300 | 42 1/8 | 41 1/2 | 42 1/8 | 41 1/2 | 41 1/2 | 43 1/4 | 600 | |
7670 | FBAR | 4000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/2 | 5100 | |
7671 | FBARP | 1300 | 6 3/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 4300 | |
7672 | FBAY | 0 | 0 | |||||||
7673 | FBAYF | 2000 | 3 | 3 1/8 | 3 5/8 | 0 | ||||
7674 | FBBC | 1000 | 13 3/16 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/2 | 5800 | |
7675 | FBBLX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | |
7676 | FBC.A | 0 | 0 | |||||||
7677 | FBCBX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | ||
7678 | FBCE | 600 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.2812 | 2.6250 | 600 | |
7679 | FBCG | 500 | 21 1/2 | 21 | 21 1/2 | 20 1/2 | 20 1/2 | 22 | 3600 | |
7680 | FBCI | 1000 | 14 3/4 | 15 | 15 | 14 3/4 | 14 1/2 | 15 | 4000 | |
7681 | FBCV | 500 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 30 3/4 | 32 1/2 | 500 | |
7682 | FBD | 400 | 21 3/8 | 21 3/4 | 22 1/4 | 0 | ||||
7683 | FBDFX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
7684 | FBDGX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | |
7685 | FBDSX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 | |
7686 | FBF | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 2000 | |
7687 | FBFK | 0 | 0 | |||||||
7688 | FBFV | 0 | 0 | |||||||
7689 | FBGA | 600 | 10 | 9 | 10 3/4 | 0 | ||||
7690 | FBGI | 0 | 0 | |||||||
7691 | FBGIA | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 7/8 | 3000 | |
7692 | FBGIB | 0 | 0 | |||||||
7693 | FBGRX | 0 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 31.27 | 0 | |
7694 | FBHBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
7695 | FBHC | 500 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 500 | |
7696 | FBI | 1000 | 9 | 8 3/4 | 9 1/4 | 0 | ||||
7697 | FBIC | 600 | 32 | 31 1/2 | 32 | 0 | ||||
7698 | FBIDX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
7699 | FBIGX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.92 | 0 | |
7700 | FBIO | 0 | 0 | |||||||
7701 | FBIOX | 0 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 36.30 | 0 | |
7702 | FBKP | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 2000 | |
7703 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | ||||
7704 | FBLXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.96 | 4.05 | 232 | |
7705 | FBMGX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
7706 | FBMI | 200 | 27.0000 | 26.0000 | 27.0000 | 0 | ||||
7707 | FBMPX | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 26.39 | 0 | |
7708 | FBMXX | 0 | 0.46 | 2.58 | 2.67 | 1020 | ||||
7709 | FBNC | 800 | 25 | 24 | 26 | 0 | ||||
7710 | FBNDX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 | |
7711 | FBNK | 0 | 0 | |||||||
7712 | FBNKP | 200 | 25 1/2 | 25 1/2 | 26 1/2 | 0 | ||||
7713 | FBO | 200 | 52 3/4 | 53 5/8 | 54 1/8 | 0 | ||||
7714 | FBOpB | 200 | 261 | 260 | 280 | 0 | ||||
7715 | FBP | 100 | 20 3/4 | 20 5/8 | 20 3/4 | 20 9/16 | 3700 | |||
7716 | FBPBX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
7717 | FBPC | 1000 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
7718 | FBR | 100 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 46 1/2 | 48 1/2 | 100 | |
7719 | FBRC | 0 | 0 | |||||||
7720 | FBRK | 10000 | 5.5000 | 4.5000 | 6.5000 | 20000 | ||||
7721 | FBRN | 500 | 0.0020 | 0 | ||||||
7722 | FBRW | 0 | 0 | |||||||
7723 | FBRWY | 0 | 0 | |||||||
7724 | FBRX | 0 | 0 | |||||||
7725 | FBS | 200 | 50 1/8 | 49 7/8 | 50 1/8 | 49 1/2 | 49 7/8 | 50 3/8 | 4000 | |
7726 | FBSI | 800 | 16 | 16 | 16 3/4 | 0 | ||||
7727 | FBST | 1000 | 4 1/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 3700 | |
7728 | FBSW | 0 | 0 | |||||||
7729 | FBSWW | 100 | 37 | 38 1/2 | 39 1/2 | 0 | ||||
7730 | FBSYA | 1300 | 27.5000 | 27.0000 | 27.7500 | 27.0000 | 1600 | |||
7731 | FBSpX | 100 | 85 7/8 | 0 | ||||||
7732 | FBTC | 1000 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/4 | 34 1/2 | 2500 | |
7733 | FBTR | 100 | 9 | 9 1/8 | 12 1/4 | 0 | ||||
7734 | FBTT | 100 | 26.7500 | 0 | ||||||
7735 | FBTXX | 0 | 0 | |||||||
7736 | FBUS | 2500 | 1.9375 | 1.7500 | 2.5000 | 0 | ||||
7737 | FBUSC | 0 | 0 | |||||||
7738 | FBUXX | 0 | 0 | |||||||
7739 | FBWGY | 0 | 0 | |||||||
7740 | FBWP | 0 | 0 | |||||||
7741 | FBYBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
7742 | FC | 0 | 0 | |||||||
7743 | FCA/A | 1100 | 14 1/8 | 13 1/4 | 13 7/8 | 0 | ||||
7744 | FCA/B | 11400 | 12 3/8 | 0 | ||||||
7745 | FCAA | 0 | 0 | |||||||
7746 | FCAMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.61 | 0 | |
7747 | FCAR | 100 | 34.0000 | 33.5000 | 35.0000 | 0 | ||||
7748 | FCATX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
7749 | FCAXX | 0 | 0.39 | 2.75 | 2.79 | 933 | ||||
7750 | FCBA | 0 | 0 | |||||||
7751 | FCBF | 300 | 17 1/2 | 17 1/2 | 18 1/4 | 0 | ||||
7752 | FCBI | 0 | 0 | |||||||
7753 | FCBIA | 100 | 20 | 20 | 20 | 20 | 20 | 22 1/2 | 100 | |
7754 | FCBIB | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 16 | 300 | |
7755 | FCBK | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 2900 | |
7756 | FCBM | 0 | 0 | |||||||
7757 | FCBN | 100 | 117.0000 | 0 | ||||||
7758 | FCBS | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 21 1/2 | 100 | |
7759 | FCBT | 0 | 0 | |||||||
7760 | FCC | 1500 | 6 3/8 | 0 | ||||||
7761 | FCC.A | 0 | 0 | |||||||
7762 | FCCC | 10000 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
7763 | FCCPX | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 24.04 | 0 | |
7764 | FCE | 0 | 0 | |||||||
7765 | FCE.A | 0 | 0 | |||||||
7766 | FCE/A | 200 | 33 1/4 | 0 | ||||||
7767 | FCE/B | 50000 | 32 3/4 | 0 | ||||||
7768 | FCEA | 0 | 0 | |||||||
7769 | FCEB | 0 | 0 | |||||||
7770 | FCELF | 0 | 0 | |||||||
7771 | FCEN | 0 | 0 | |||||||
7772 | FCENA | 500 | 3 1/8 | 3 | 4 1/2 | 0 | ||||
7773 | FCENU | 400 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 3/4 | 25000 | |
7774 | FCENW | 500 | 1 3/8 | 1 3/8 | 1 7/8 | 0 | ||||
7775 | FCENZ | 500 | 1/2 | 1/2 | 1 3/8 | 0 | ||||
7776 | FCF | 2000 | 19 | 19 7/16 | 19 1/2 | 19 | 6700 | |||
7777 | FCFC | 3400 | 22 1/4 | 21 3/8 | 22 3/4 | 21 1/8 | 22 1/8 | 22 5/8 | 81300 | |
7778 | FCFCL | 1000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 15.6250 | 16.0000 | 2000 | |
7779 | FCFCP | 200 | 23 3/8 | 23 3/4 | 23 3/4 | 23 3/8 | 23 3/8 | 23 7/8 | 4700 | |
7780 | FCFCW | 1000 | 4.2500 | 4.1250 | 4.2500 | 4.1250 | 3.7500 | 4.2500 | 5000 | |
7781 | FCFN | 300 | 0.1875 | 0.2187 | 0.4687 | 0 | ||||
7782 | FCFNU | 600 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1875 | 0.6250 | 600 | |
7783 | FCFNW | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 | |||
7784 | FCFNZ | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 | |||
7785 | FCFT | 400 | 32.8750 | 100 | ||||||
7786 | FCFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.65 | 2.73 | 7455 | |
7787 | FCGFX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | |
7788 | FCGI | 300 | 0.5000 | 0 | ||||||
7789 | FCGXX | 0 | 0 | |||||||
7790 | FCHB | 0 | 0 | |||||||
7791 | FCHI | 0 | 0 | |||||||
7792 | FCHS | 0 | 0 | |||||||
7793 | FCI | 100 | 34 1/2 | 34 1/4 | 36 | 0 | ||||
7794 | FCII | 2000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4687 | 2000 | |
7795 | FCIQE | 0 | 0 | |||||||
7796 | FCIR | 20000 | 0.0400 | 0.0150 | 0.1000 | 0 | ||||
7797 | FCIS | 2000 | 8.3125 | 8.2500 | 9.7500 | 0 | ||||
7798 | FCISX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.37 | 0 | |
7799 | FCIT | 1500 | 18 1/8 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 17500 | |
7800 | FCL | 300 | 24 1/2 | 24 | 24 1/2 | 0 | ||||
7801 | FCLR | 500 | 31 1/2 | 32 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 5900 | |
7802 | FCLXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.46 | 2.51 | 6206 | |
7803 | FCM.A | 0 | 0 | |||||||
7804 | FCM.B | 0 | 0 | |||||||
7805 | FCMC | 1000 | 2.2500 | 2.0000 | 2.7500 | 0 | ||||
7806 | FCMFF | 0 | 0 | |||||||
7807 | FCMIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.54 | 0 | |
7808 | FCMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.71 | 2.83 | 3424 | |
7809 | FCN | 2700 | 37 | 37 5/8 | 38 1/4 | 0 | ||||
7810 | FCNB | 100 | 20 | 20 | 21 1/2 | 20 | 20 | 21 1/2 | 7800 | |
7811 | FCNC | 0 | 0 | |||||||
7812 | FCNCA | 300 | 55 | 53 3/4 | 55 | 53 3/4 | 53 3/4 | 55 | 5800 | |
7813 | FCNTX | 0 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 39.00 | 0 | |
7814 | FCNY | 500 | 75.5000 | 75.0000 | 76.5000 | 0 | ||||
7815 | FCNpB | 100 | 92 1/2 | 0 | ||||||
7816 | FCNpC | 20000 | 100 19/32 | 0 | ||||||
7817 | FCNpE | 400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 400 | |||
7818 | FCNpU | 10000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 34100 | |||
7819 | FCNpV | 100 | 64 1/4 | 64 | 64 3/8 | 0 | ||||
7820 | FCO | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 7/8 | 3000 | |
7821 | FCOA | 100 | 54 | 54 3/4 | 54 3/4 | 53 1/2 | 53 1/2 | 54 3/4 | 5400 | |
7822 | FCOB | 2000 | 5/16 | 1/4 | 5/16 | 1/4 | 7/32 | 5/16 | 14400 | |
7823 | FCOM | 300 | 32 1/2 | 32 1/4 | 32 1/2 | 32 | 32 | 32 1/2 | 96500 | |
7824 | FCOMP | 200 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 3/4 | 200 | |
7825 | FCOTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.67 | 0 | |
7826 | FCP | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 13 | 400 | |
7827 | FCPA | 0 | 0 | |||||||
7828 | FCPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.15 | 5.30 | 2502 | |
7829 | FCRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.57 | 2.65 | 1379 | |
7830 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
7831 | FCSE | 2000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 29600 | |
7832 | FCSEW | 2000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 6600 | |
7833 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | ||||
7834 | FCSXX | 0 | 0.32 | 5.09 | 5.15 | 6131 | ||||
7835 | FCT | 100 | 25 3/8 | 25 3/8 | 26 5/8 | 0 | ||||
7836 | FCTD | 0 | 0 | |||||||
7837 | FCTFX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
7838 | FCTR | 100 | 20 1/2 | 20 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 1400 | |
7839 | FCTTX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.04 | 0 | |
7840 | FCTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.81 | 2.93 | 2310 | |
7841 | FCUS | 100 | 0.0450 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0550 | 300 | |
7842 | FCUXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.61 | 4.69 | 2347 | |
7843 | FCVA | 1200 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
7844 | FCVE | 575 | 4.4000 | 0 | ||||||
7845 | FCVL | 1100 | 3.8750 | 3.7500 | 3.8750 | 3.7500 | 3.2500 | 3.8750 | 2700 | |
7846 | FCVSX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
7847 | FCW/WS | 200 | 1/64 | 0 | ||||||
7848 | FCWI | 20000 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/4 | 25 1/4 | 40800 | |
7849 | FCX | 100 | 28 1/8 | 28 1/2 | 28 7/8 | 0 | ||||
7850 | FCX.A | 0 | 0 | |||||||
7851 | FCX/A | 100 | 27 3/8 | 28 3/8 | 29 | 0 | ||||
7852 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
7853 | FCXA | 0 | 0 | |||||||
7854 | FCXIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
7855 | FCXp | 1000 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 1500 | |||
7856 | FCXpA | 200 | 27 3/4 | 27 1/4 | 27 3/4 | 27 1/4 | 400 | |||
7857 | FCXpB | 2000 | 37 3/8 | 37 7/8 | 38 1/4 | 0 | ||||
7858 | FCXpC | 100 | 35 1/4 | 0 | ||||||
7859 | FCXpD | 100 | 21 | 23 1/2 | 24 | 0 | ||||
7860 | FCY | 10400 | 18 7/8 | 0 | ||||||
7861 | FCYP | 400 | 22.5000 | 0 | ||||||
7862 | FCZB | 1000 | 78.5000 | 0 | ||||||
7863 | FD | 100 | 26 1/8 | 25 3/4 | 26 1/8 | 25 1/2 | 26 | 26 1/2 | 6500 | |
7864 | FD.WC | 0 | 0 | |||||||
7865 | FD/WS/C | 200 | 7 7/8 | 6 1/2 | 7 | 0 | ||||
7866 | FD/WS/D | 200 | 8 | 6 5/8 | 7 1/4 | 0 | ||||
7867 | FDAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.08 | 5.25 | 24862 | |
7868 | FDBAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.45 | 0 | |
7869 | FDBBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
7870 | FDBCX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
7871 | FDC | 400 | 66 | 66 | 66 | 65 3/4 | 66 | 66 1/2 | 1100 | |
7872 | FDCAX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.72 | 0 | |
7873 | FDCN | 0 | 0 | |||||||
7874 | FDCPX | 0 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 38.81 | 0 | |
7875 | FDCS | 0 | 0 | |||||||
7876 | FDCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.78 | 4.92 | 10963 | |
7877 | FDDB | 200 | 84.5000 | 0 | ||||||
7878 | FDEC | 1500 | 21.0000 | 20.0000 | 22.0000 | 0 | ||||
7879 | FDEF | 10000 | 10 1/2 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 534000 | |
7880 | FDEGX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 22.22 | 0 | |
7881 | FDEQX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
7882 | FDESX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 18.31 | 0 | |
7883 | FDETX | 0 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 30.95 | 0 | |
7884 | FDEXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.80 | 2.89 | 5572 | |
7885 | FDFAX | 0 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 41.12 | 0 | |
7886 | FDFB | 0 | 0 | |||||||
7887 | FDFBA | 250000 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1875 | 2.3750 | 250000 | |
7888 | FDFFX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | |
7889 | FDGFX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
7890 | FDGRX | 0 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0 | |
7891 | FDIR | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 500 | |
7892 | FDISX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | |
7893 | FDIVX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
7894 | FDLEX | 0 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | 0 | |
7895 | FDLN | 0 | 0 | |||||||
7896 | FDLNA | 300 | 5 9/16 | 5 9/16 | 5 5/8 | 5 9/16 | 5 9/16 | 5 5/8 | 262200 | |
7897 | FDLNB | 500 | 5 9/16 | 5 9/16 | 5 9/16 | 5 1/2 | 5 1/2 | 5 9/16 | 194700 | |
7898 | FDLSX | 0 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 43.96 | 0 | |
7899 | FDLXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.91 | 5.09 | 17996 | |
7900 | FDMMX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
7901 | FDMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.67 | 2.75 | 8869 | |
7902 | FDO | 200 | 11 7/8 | 12 | 12 | 11 7/8 | 11 7/8 | 12 1/8 | 3400 | |
7903 | FDPC | 200 | 9 1/8 | 9 1/4 | 9 3/4 | 0 | ||||
7904 | FDPMX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.82 | 0 | |
7905 | FDQI | 200 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
7906 | FDRC | 100 | 0.0001 | 0 | ||||||
7907 | FDRSW | 100 | 2.1250 | 2.1250 | 2.2500 | 2.0000 | 2.1250 | 2.3750 | 6100 | |
7908 | FDRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.18 | 5.33 | 182094 | |
7909 | FDSCX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.30 | 0 | |
7910 | FDSSX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | |
7911 | FDSXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.84 | 4.94 | 6029 | |
7912 | FDTR | 400 | 5.1250 | 4.7500 | 5.1250 | 0 | ||||
7913 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | ||||
7914 | FDTRW | 4000 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
7915 | FDTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.22 | 5.39 | 23337 | |
7916 | FDUCP | 0 | 0 | |||||||
7917 | FDUXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.97 | 5.07 | 19728 | |
7918 | FDVLX | 0 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0 | |
7919 | FDX | 700 | 69 7/8 | 70 1/8 | 70 1/8 | 69 7/8 | 70 3/8 | 70 3/4 | 1100 | |
7920 | FDXB | 0 | 0 | |||||||
7921 | FDXC | 0 | 0 | |||||||
7922 | FDYM | 0 | 0 | |||||||
7923 | FDYMF | 1000 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 3100 | |
7924 | FEAFX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
7925 | FEAQ | 2700 | 0.0001 | 0 | ||||||
7926 | FEB | 500 | 8 7/8 | 0 | ||||||
7927 | FECAX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.43 | 0 | |
7928 | FECBX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | |
7929 | FECHX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | |
7930 | FECLX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 21.25 | 0 | |
7931 | FECPF | 0 | 0 | |||||||
7932 | FECXX | 0 | 0 | |||||||
7933 | FED | 11500 | 14 | 0 | ||||||
7934 | FEDBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
7935 | FEDEX | 0 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 92.68 | 0 | |
7936 | FEDP | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
7937 | FEET | 1000 | 28 | 27 1/2 | 28 | 27 1/4 | 27 3/4 | 28 | 845900 | |
7938 | FEGCX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
7939 | FEI | 100 | 6 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
7940 | FEIBX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | |
7941 | FEIC | 100 | 11 1/2 | 11 3/8 | 12 | 11 | 10 3/4 | 11 1/2 | 19600 | |
7942 | FEIIX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
7943 | FEIRX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 20.62 | 0 | |
7944 | FELE | 500 | 35 1/4 | 33 1/2 | 35 1/4 | 32 1/4 | 33 1/2 | 35 1/4 | 9000 | |
7945 | FEMKX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.20 | 0 | |
7946 | FEMMX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
7947 | FEMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.32 | 3.45 | 2348 | |
7948 | FEN | 0 | 0 | |||||||
7949 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | ||||
7950 | FENRF | 0 | 0 | |||||||
7951 | FENT | 0 | 0 | |||||||
7952 | FENpA | 100 | 41 | 0 | ||||||
7953 | FENpC | 100 | 40 3/4 | 0 | ||||||
7954 | FEP | 100 | 22 | 22 | 22 | 22 | 100 | |||
7955 | FEQFX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
7956 | FEQIX | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | |
7957 | FEQTX | 0 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | |
7958 | FEQVX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
7959 | FER | 12500 | 1 5/16 | 1 1/4 | 1 3/8 | 0 | ||||
7960 | FERO | 1000 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 14100 | |
7961 | FERS | 2500 | 2 3/4 | 3 | 3 | 2 5/8 | 2 3/4 | 2 7/8 | 71500 | |
7962 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | ||||
7963 | FERTP | 200 | 157 | 157 | 168 | 0 | ||||
7964 | FERV | 0 | 0 | |||||||
7965 | FERX | 5000 | 1.0000 | 0.8750 | 1.1250 | 0 | ||||
7966 | FES | 600 | 218 | 218 | 218 | 218 | 600 | |||
7967 | FESD | 0 | 0 | |||||||
7968 | FESX | 2000 | 10 5/8 | 10 7/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 22900 | |
7969 | FET | 0 | 0 | |||||||
7970 | FETM | 0 | 0 | |||||||
7971 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
7972 | FEURX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
7973 | FEUTX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.33 | 0 | |
7974 | FEXPX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.54 | 0 | |
7975 | FF | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 6800 | |
7976 | FFA | 200 | 23 1/4 | 23 1/8 | 23 5/8 | 0 | ||||
7977 | FFAC | 500 | 0.2187 | 0.2187 | 0.2812 | 0 | ||||
7978 | FFAXX | 0 | 0 | |||||||
7979 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
7980 | FFBA | 25000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 3/8 | 11 1/2 | 11 5/8 | 259200 | |
7981 | FFBC | 1200 | 34 3/4 | 34 1/2 | 34 3/4 | 34 1/2 | 34 | 35 | 2300 | |
7982 | FFBG | 600 | 42 7/8 | 43 3/4 | 43 3/4 | 42 7/8 | 42 | 47 | 1200 | |
7983 | FFBI | 1000 | 16 1/4 | 15 1/2 | 16 1/4 | 0 | ||||
7984 | FFBS | 500 | 16 1/2 | 16 1/2 | 18 1/2 | 0 | ||||
7985 | FFBZ | 100 | 22 | 20 3/4 | 22 1/2 | 0 | ||||
7986 | FFBpB | 100 | 56 3/8 | 0 | ||||||
7987 | FFBpD | 25000 | 95 7/8 | 0 | ||||||
7988 | FFBpF | 300 | 25 3/4 | 0 | ||||||
7989 | FFC/WD | 0 | 0 | |||||||
7990 | FFCAX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
7991 | FFCH | 4000 | 19 1/4 | 20 1/2 | 20 1/2 | 19 1/4 | 19 1/4 | 20 | 13900 | |
7992 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
7993 | FFCO | 125000 | 0.0279 | 0.0300 | 0.0300 | 0.0279 | 0.0200 | 0.1000 | 226000 | |
7994 | FFCP | 300 | 5 | 4 5/8 | 5 | 0 | ||||
7995 | FFCS | 0 | 0 | |||||||
7996 | FFCXX | 0 | 0.17 | 5.08 | 5.18 | 987 | ||||
7997 | FFCw | 0 | 0 | |||||||
7998 | FFD | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 | 2000 | |
7999 | FFDB | 9900 | 23.7500 | 23.7500 | 25.2500 | 0 | ||||
8000 | FFDFX | 0 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 35.28 | 0 | |
8001 | FFDGX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.58 | 0 | |
8002 | FFDHX | 0 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0 | |
8003 | FFDP | 500 | 21 1/4 | 21 | 21 1/4 | 21 | 21 | 22 | 1900 | |
8004 | FFEC | 1000 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 5200 | |
8005 | FFED | 600 | 15 | 15 | 15 7/8 | 15 | 15 | 16 | 2600 | |
8006 | FFEF | 100 | 24 3/4 | 25 1/4 | 26 1/4 | 0 | ||||
8007 | FFEIX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.22 | 0 | |
8008 | FFES | 100 | 20 | 20 1/4 | 20 1/4 | 20 | 20 | 20 3/4 | 2400 | |
8009 | FFEX | 700 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 6000 | |
8010 | FFFC | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 3/4 | 200 | |
8011 | FFFD | 500 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 700 | |
8012 | FFFG | 100 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
8013 | FFFIX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
8014 | FFFL | 7600 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 20200 | |
8015 | FFGI | 5000 | 7 3/4 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 32500 | |
8016 | FFGXX | 0 | 0 | |||||||
8017 | FFHC | 300 | 21 1/4 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 8200 | |
8018 | FFHH | 200 | 12 3/8 | 13 | 13 1/2 | 12 3/8 | 12 3/8 | 13 | 45200 | |
8019 | FFHP | 2000 | 14 1/8 | 14 | 14 3/4 | 0 | ||||
8020 | FFHS | 200 | 15 1/2 | 15 1/2 | 17 1/4 | 0 | ||||
8021 | FFIC | 1000 | 15 | 14 7/8 | 15 | 14 3/4 | 14 7/8 | 15 | 74500 | |
8022 | FFIDX | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | |
8023 | FFIGX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
8024 | FFIH | 200 | 1.0000 | 0 | ||||||
8025 | FFIHX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
8026 | FFIIX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
8027 | FFIN | 1600 | 35 1/2 | 33 1/2 | 35 1/2 | 0 | ||||
8028 | FFIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.50 | 5.64 | 1220 | |
8029 | FFKT | 1000 | 40 1/2 | 40 1/2 | 42 | 0 | ||||
8030 | FFKY | 1000 | 32 1/2 | 31 1/2 | 35 1/2 | 0 | ||||
8031 | FFLC | 1500 | 18 | 17 3/4 | 18 5/8 | 0 | ||||
8032 | FFLIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
8033 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | ||||
8034 | FFLN | 400 | 15.0000 | 0 | ||||||
8035 | FFLTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.62 | 0 | |
8036 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
8037 | FFMA | 0 | 0 | |||||||
8038 | FFMD | 300 | 22.0000 | 0 | ||||||
8039 | FFML | 500 | 19 1/4 | 19 1/4 | 21 | 0 | ||||
8040 | FFMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.36 | 5.48 | 1433 | |
8041 | FFNJX | 0 | 11.07 | 11.07 | 11.59 | 0 | ||||
8042 | FFOD | 0 | 0 | |||||||
8043 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | ||||
8044 | FFOX | 100 | 11 3/8 | 10 5/8 | 11 5/8 | 10 5/8 | 11 1/4 | 11 1/2 | 118200 | |
8045 | FFP | 100 | 7 1/8 | 0 | ||||||
8046 | FFPB | 1200 | 21 11/16 | 21 5/8 | 21 7/8 | 21 5/8 | 21 5/8 | 21 7/8 | 11200 | |
8047 | FFPC | 1200 | 7 3/4 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 8 | 4300 | |
8048 | FFPXX | 0 | 0.34 | 2.78 | 2.91 | 855 | ||||
8049 | FFRV | 400 | 13 1/4 | 13 1/2 | 14 | 13 1/4 | 13 1/4 | 14 | 8800 | |
8050 | FFRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.74 | 2.81 | 584 | |
8051 | FFS | 300 | 13 7/8 | 14 | 14 | 13 7/8 | 600 | |||
8052 | FFSI | 4000 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 14500 | |
8053 | FFSIW | 3000 | 3/8 | 3/8 | 1/2 | 0 | ||||
8054 | FFSL | 3500 | 18 3/4 | 18 1/2 | 19 1/4 | 0 | ||||
8055 | FFST | 500 | 4.1250 | 0 | ||||||
8056 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
8057 | FFSVX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
8058 | FFSW | 300 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 23 3/4 | 25 | 300 | |
8059 | FFSWO | 100 | 30 | 28 | 30 | 0 | ||||
8060 | FFSWP | 1000 | 55 | 52 | 55 | 0 | ||||
8061 | FFSX | 500 | 26 | 26 | 26 | 26 | 25 3/4 | 27 1/4 | 1300 | |
8062 | FFTS | 0 | 0 | |||||||
8063 | FFTXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.43 | 2.52 | 223 | |
8064 | FFTY | 1000 | 23.7500 | 0 | ||||||
8065 | FFTYX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
8066 | FFW | 0 | 198.21 | 0.19 | 198.21 | 0.19 | 0 | |||
8067 | FFWC | 2000 | 19 3/8 | 19 | 19 1/2 | 0 | ||||
8068 | FFWD | 500 | 18 3/4 | 18 | 18 3/4 | 18 | 18 | 19 | 600 | |
8069 | FFWHX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
8070 | FFWM | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 19 1/4 | 1000 | |
8071 | FFWSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
8072 | FFWWX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
8073 | FFXSX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
8074 | FFYF | 1700 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 5/8 | 7000 | |
8075 | FG | 100 | 16 3/8 | 16 5/8 | 16 5/8 | 16 1/8 | 16 1/8 | 16 5/8 | 1200 | |
8076 | FGAS | 200 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 200 | |
8077 | FGATX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.15 | 0 | |
8078 | FGAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.06 | 5.22 | 823 | |
8079 | FGBDX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
8080 | FGBIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
8081 | FGBLX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
8082 | FGCI | 200 | 22 1/8 | 21 3/8 | 22 1/8 | 21 3/8 | 21 1/2 | 22 1/8 | 102100 | |
8083 | FGCXX | 0 | 0 | |||||||
8084 | FGDXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.07 | 5.19 | 2279 | |
8085 | FGGAX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.36 | 0 | |
8086 | FGGTX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
8087 | FGHC | 100 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
8088 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
8089 | FGIBX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | ||
8090 | FGINX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.66 | 0 | |
8091 | FGIXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.28 | 5.31 | 142 | |
8092 | FGL | 500 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
8093 | FGLAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95 | 0 | |
8094 | FGLDX | 0 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0 | |
8095 | FGLF | 500 | 0.2500 | 0.2500 | 0.2812 | 0.2500 | 0.2500 | 0.2812 | 3000 | |
8096 | FGLFJ | 0 | 11/32 | 7/16 | 0 | |||||
8097 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
8098 | FGLIX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
8099 | FGLOX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
8100 | FGMAX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
8101 | FGMNX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
8102 | FGMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.28 | 5.40 | 23751 | |
8103 | FGNO | 100 | 20.0000 | 0 | ||||||
8104 | FGOIX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.01 | 0 | |
8105 | FGOPX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
8106 | FGOVX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
8107 | FGOXX | 0 | 0.56 | 4.64 | 4.72 | 3374 | ||||
8108 | FGP | 400 | 24 | 24 1/8 | 24 5/8 | 0 | ||||
8109 | FGRBX | 0 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | |
8110 | FGRHX | 0 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0 | |
8111 | FGRIX | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | |
8112 | FGRP | 0 | 0 | |||||||
8113 | FGRWX | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 30.95 | 0 | |
8114 | FGRXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.16 | 5.27 | 11382 | |
8115 | FGSAX | 0 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 23.20 | 0 | |
8116 | FGSBX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | |
8117 | FGSCX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | |
8118 | FGSSX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
8119 | FGSXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.36 | 5.52 | 1468 | |
8120 | FGTBX | 0 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | |
8121 | FGTXX | 0 | 0 | |||||||
8122 | FGVIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
8123 | FGVSX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
8124 | FGVXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.22 | 5.35 | 6849 | |
8125 | FGYH | 0 | 0 | |||||||
8126 | FGpA | 200 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 200 | |||
8127 | FH | 900 | 41 1/8 | 40 | 40 5/8 | 0 | ||||
8128 | FHAF | 0 | 0 | |||||||
8129 | FHBBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
8130 | FHC | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 15/16 | 3 3/8 | 1000 | |
8131 | FHCI | 400 | 0.0500 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0550 | 32100 | |
8132 | FHFC | 200 | 0.0050 | 0 | ||||||
8133 | FHGBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
8134 | FHICX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
8135 | FHIGX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
8136 | FHIIX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.69 | 0 | |
8137 | FHIp | 200 | 25 1/4 | 0 | ||||||
8138 | FHIpB | 200 | 25 1/8 | 0 | ||||||
8139 | FHIpC | 300 | 25 1/8 | 0 | ||||||
8140 | FHIpD | 1100 | 25 1/4 | 0 | ||||||
8141 | FHLSX | 0 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0 | |
8142 | FHMBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
8143 | FHMG | 3500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0000 | 4.5000 | 6500 | |
8144 | FHPC | 100 | 29 | 29 | 29 5/8 | 28 5/8 | 29 | 29 1/4 | 459200 | |
8145 | FHPCA | 300 | 27 1/8 | 26 5/8 | 27 1/8 | 26 5/8 | 27 | 27 1/4 | 130700 | |
8146 | FHPCB | 100 | 21.0000 | 0 | ||||||
8147 | FHRB | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.3750 | 5.0000 | 2000 | |
8148 | FHRI | 300 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 40200 | |
8149 | FHRIW | 5000 | 1 15/32 | 1 3/8 | 1 1/2 | 1 3/8 | 1 5/16 | 1 9/16 | 13800 | |
8150 | FHSI | 4000 | 0.0200 | 0.0200 | 0.8500 | 0 | ||||
8151 | FHT | 100 | 13 | 13 1/4 | 13 1/4 | 13 | 12 1/2 | 13 1/8 | 3000 | |
8152 | FHTFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.00 | 0 | |
8153 | FHWN | 500 | 29 | 28 3/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 11700 | |
8154 | FHYBX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | |
8155 | FHYHX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | |
8156 | FHYIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.41 | 0 | |
8157 | FHYPX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
8158 | FHYTX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
8159 | FI | 100 | 51 3/4 | 0 | ||||||
8160 | FIA | 500 | 15 1/8 | 16 3/4 | 17 3/8 | 0 | ||||
8161 | FIAGX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
8162 | FIAN | 0 | 0 | |||||||
8163 | FIARX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.08 | 0 | |
8164 | FIAX | 1000 | 0.0050 | 0 | ||||||
8165 | FIAZX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 14.06 | 0 | |
8166 | FIAp | 1000 | 11 3/4 | 0 | ||||||
8167 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | ||||
8168 | FIBC | 200 | 12 7/8 | 12 7/8 | 13 1/4 | 0 | ||||
8169 | FIBCX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 18.23 | 0 | |
8170 | FIBGX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 | ||
8171 | FIBM | 100 | 45.5000 | 0 | ||||||
8172 | FIBNP | 0 | 0 | |||||||
8173 | FIBR | 1000 | 9 1/2 | 10 1/8 | 10 3/8 | 9 1/8 | 9 1/4 | 9 1/2 | 61500 | |
8174 | FICAX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.75 | 0 | |
8175 | FICDX | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 19.62 | 0 | |
8176 | FICI | 2000 | 25 3/4 | 26 | 26 1/2 | 25 | 25 1/4 | 26 1/2 | 14600 | |
8177 | FICMX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 17100 | |
8178 | FICNX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
8179 | FICTX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.76 | 0 | |
8180 | FICXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.03 | 5.12 | 1294 | |
8181 | FIDCX | 0 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | 0 | |
8182 | FIDS | 0 | 0 | |||||||
8183 | FIDSX | 0 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 64.26 | 0 | |
8184 | FIDXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.50 | 5.67 | 11239 | |
8185 | FIDYX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
8186 | FIEBX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
8187 | FIECX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
8188 | FIEGX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
8189 | FIEUX | 0 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 23.33 | 0 | |
8190 | FIF | 12000 | 21 | 21 7/8 | 22 1/2 | 0 | ||||
8191 | FIFG | 0 | 0 | |||||||
8192 | FIFIX | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.46 | 0 | |
8193 | FIFLX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 14.20 | 0 | |
8194 | FIFS | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/8 | 5000 | |
8195 | FIGBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
8196 | FIGFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
8197 | FIGI | 100 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 3/4 | 4400 | |
8198 | FIGIA | 7500 | 10 3/4 | 10 5/8 | 11 1/8 | 10 5/8 | 10 3/4 | 11 1/8 | 91300 | |
8199 | FIGIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
8200 | FIGPX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.57 | 0 | |
8201 | FIGR | 500 | 91.6250 | 0 | ||||||
8202 | FIGRX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
8203 | FIGTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
8204 | FIGVX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 12.05 | 0 | |
8205 | FIGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.52 | 5.65 | 35203 | |
8206 | FIGpA | 15000 | 26 1/4 | 26 1/2 | 26 1/2 | 26 1/4 | 35600 | |||
8207 | FIGpB | 700 | 25 7/8 | 26 | 26 1/8 | 25 7/8 | 10300 | |||
8208 | FIHYX | 0 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.63 | 0 | |
8209 | FIIF | 1000 | 1.1875 | 1.1875 | 1.5625 | 0 | ||||
8210 | FIIFX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
8211 | FIIGX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 11.03 | 0 | |
8212 | FIIIX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
8213 | FIISX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 7.03 | 0 | |
8214 | FIITX | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 6.26 | 0 | |
8215 | FIL | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 35 3/8 | 1000 | |
8216 | FILE | 100 | 52 1/4 | 49 3/4 | 53 | 49 1/4 | 52 1/4 | 53 | 292400 | |
8217 | FILLG | 5 | 123 | 121 1/2 | 123 | 121 1/2 | 121 1/2 | 122 1/2 | 550 | |
8218 | FILO | 0 | 0 | |||||||
8219 | FIMAX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 13.01 | 0 | |
8220 | FIMDX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.98 | 0 | |
8221 | FIMG | 1000 | 13 1/8 | 12 5/8 | 13 1/8 | 12 3/8 | 13 | 13 1/8 | 142600 | |
8222 | FIMIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
8223 | FIMNX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.28 | 0 | |
8224 | FIMTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
8225 | FIMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.18 | 3.26 | 22716 | |
8226 | FIN | 1200 | 4 7/8 | 5 1/4 | 5 3/4 | 0 | ||||
8227 | FINA | 8000 | 0.2500 | 0 | ||||||
8228 | FINAX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.77 | 0 | |
8229 | FINBX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
8230 | FIND | 0 | 0 | |||||||
8231 | FINEX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.31 | 0 | |
8232 | FINIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
8233 | FINJX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 14.11 | 0 | |
8234 | FINL | 700 | 6 7/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 15900 | |
8235 | FINN | 15 | 3800.00 | 3800.00 | 3800.00 | 3800.00 | 3700.00 | 4100.00 | 15 | |
8236 | FINTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.97 | 0 | |
8237 | FINX | 200 | 1.6875 | 1.9375 | 1.9375 | 1.6875 | 1.6875 | 1.8750 | 2300 | |
8238 | FIOHX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.33 | 0 | |
8239 | FIOW | 1000 | 24.5000 | 24.5000 | 25.5000 | 24.5000 | 24.5000 | 26.0000 | 5200 | |
8240 | FIPG | 0 | 0 | |||||||
8241 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | ||||
8242 | FIR | 400 | 46 1/2 | 0 | ||||||
8243 | FIRE | 200 | 17 1/4 | 17 | 17 1/4 | 17 | 16 3/4 | 17 1/4 | 6000 | |
8244 | FIRM | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/4 | 200 | |
8245 | FISAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.60 | 0 | |
8246 | FISB | 300 | 25 1/2 | 25 3/4 | 25 3/4 | 25 | 25 | 25 1/2 | 600 | |
8247 | FISBX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | ||
8248 | FISCX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.13 | 0 | |
8249 | FISEX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.54 | 0 | |
8250 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | ||||
8251 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | ||||
8252 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | ||||
8253 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | ||||
8254 | FISN | 0 | 0 | |||||||
8255 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | ||||
8256 | FISPX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
8257 | FISSX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 20.15 | 0 | |
8258 | FISV | 800 | 26 1/2 | 27 | 27 | 26 | 26 | 26 1/2 | 378500 | |
8259 | FISXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.42 | 5.54 | 70135 | |
8260 | FIT | 400 | 31 3/8 | 30 7/8 | 31 3/4 | 0 | ||||
8261 | FITAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 11.05 | 0 | |
8262 | FITB | 300 | 46 3/4 | 46 3/4 | 47 1/4 | 46 | 46 1/4 | 46 3/4 | 194400 | |
8263 | FITC | 9000 | 29 5/8 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 1/4 | 19900 | |
8264 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
8265 | FITRX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.75 | 0 | |
8266 | FITSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
8267 | FITT | 3000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 3000 | |
8268 | FITTW | 300 | 5/32 | 5/32 | 1/4 | 0 | ||||
8269 | FITV | 100 | 49.0000 | 0 | ||||||
8270 | FITXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.05 | 5.24 | 1090 | |
8271 | FIUAX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.74 | 0 | |
8272 | FIUBX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 | ||
8273 | FIUGX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.74 | 0 | |
8274 | FIUHX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
8275 | FIUIX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
8276 | FIUSX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.38 | 0 | |
8277 | FIUTX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.70 | 0 | |
8278 | FIVAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.87 | 0 | |
8279 | FIVD | 8400 | 1 7/8 | 1 1/2 | 2 | 0 | ||||
8280 | FIVFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
8281 | FIVR | 0 | 0 | |||||||
8282 | FIVXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.08 | 5.25 | 1140 | |
8283 | FIWO | 0 | 0 | |||||||
8284 | FIXC | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.5000 | 1.1250 | 2500 | |
8285 | FIXXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.62 | 2.83 | 246 | |
8286 | FIZ | 300 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 400 | |||
8287 | FJA | 2000 | 4 1/8 | 4 7/8 | 5 1/4 | 0 | ||||
8288 | FJAPX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.11 | 0 | |
8289 | FJC | 400 | 6 3/4 | 6 | 6 3/8 | 0 | ||||
8290 | FJEC | 100000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
8291 | FJIN | 0 | 0 | |||||||
8292 | FJMY | 100 | 34.0000 | 0 | ||||||
8293 | FJQ.AV | 0 | 0 | |||||||
8294 | FJSCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.79 | 0 | |
8295 | FJTS | 0 | 0 | |||||||
8296 | FJTSY | 0 | 0 | |||||||
8297 | FKAM | 0 | 0 | |||||||
8298 | FKBC | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/8 | 24 3/4 | 25 3/4 | 3100 | |
8299 | FKBRX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.61 | 0 | |
8300 | FKCGX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.73 | 0 | |
8301 | FKCIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.13 | 0 | |
8302 | FKCM | 5000 | 1/4 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 687500 | |
8303 | FKDNX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.38 | 0 | |
8304 | FKFC | 1000 | 23 3/4 | 22 | 23 3/4 | 0 | ||||
8305 | FKFS | 3500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 3/4 | 20 1/2 | 3500 | |
8306 | FKGHX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.84 | 0 | |
8307 | FKGRX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 21.30 | 0 | |
8308 | FKINX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.45 | 0 | |
8309 | FKITX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.28 | 0 | |
8310 | FKKY | 200 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 5700 | |
8311 | FKL | 200 | 10 3/4 | 0 | ||||||
8312 | FKLAX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.93 | 0 | |
8313 | FKLN | 11200 | 0.3125 | 0.3750 | 0.5000 | 5000 | ||||
8314 | FKLNU | 1000 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
8315 | FKLNW | 7500 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
8316 | FKNIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.64 | 0 | |
8317 | FKPGX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.34 | 0 | |
8318 | FKRCX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.79 | 0 | |
8319 | FKREX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.80 | 0 | |
8320 | FKSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.73 | 0 | |
8321 | FKTFX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.67 | 0 | |
8322 | FKTIX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.69 | 0 | |
8323 | FKUSX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.27 | 0 | |
8324 | FKUTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.89 | 0 | |
8325 | FKYCX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
8326 | FKYS | 500 | 30.2500 | 0 | ||||||
8327 | FKYTX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.71 | 0 | |
8328 | FLA | 200 | 67 5/8 | 0 | ||||||
8329 | FLAAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.56 | 0 | |
8330 | FLABX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
8331 | FLAG | 200 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/4 | 13 3/4 | 1900 | |
8332 | FLAI | 3000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
8333 | FLAIP | 12200 | 0.5200 | 0 | ||||||
8334 | FLATX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.85 | 0 | |
8335 | FLBG | 0 | 0 | |||||||
8336 | FLBGF | 0 | 0 | |||||||
8337 | FLC | 200 | 23 | 23 | 23 | 22 7/8 | 2700 | |||
8338 | FLCGX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
8339 | FLCN | 500 | 12 1/8 | 12 3/8 | 12 3/8 | 12 | 12 1/8 | 12 3/8 | 50200 | |
8340 | FLCO | 2000 | 30 | 29 5/8 | 30 | 29 1/2 | 29 1/2 | 30 | 100500 | |
8341 | FLCSX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
8342 | FLD | 200 | 16 7/8 | 16 3/8 | 17 | 0 | ||||
8343 | FLDC | 0 | 0 | |||||||
8344 | FLDCP | 300 | 44 1/2 | 42 7/8 | 44 7/8 | 0 | ||||
8345 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
8346 | FLE | 500 | 25 3/8 | 25 1/8 | 25 5/8 | 0 | ||||
8347 | FLEGX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 16.68 | 0 | |
8348 | FLEPX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.57 | 0 | |
8349 | FLEX | 0 | 0 | |||||||
8350 | FLEXF | 2200 | 27 3/8 | 27 1/4 | 27 3/4 | 26 1/4 | 27 1/4 | 27 3/4 | 152100 | |
8351 | FLFC | 500 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 900 | |
8352 | FLFCO | 100 | 27 7/8 | 26 | 28 1/2 | 0 | ||||
8353 | FLGB | 1000 | 27.2500 | 0 | ||||||
8354 | FLGIX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
8355 | FLH | 200 | 48 1/8 | 47 | 47 5/8 | 0 | ||||
8356 | FLHI | 100 | 4.6250 | 0 | ||||||
8357 | FLI | 300 | 9 3/8 | 9 7/8 | 10 7/8 | 0 | ||||
8358 | FLIA | 0 | 0 | |||||||
8359 | FLIC | 200 | 46 | 43 5/8 | 46 | 43 5/8 | 43 1/2 | 46 | 500 | |
8360 | FLINX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.69 | 0 | |
8361 | FLIR | 400 | 11 5/8 | 10 1/2 | 12 | 10 | 11 1/2 | 12 | 85100 | |
8362 | FLISX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | |
8363 | FLITX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.19 | 0 | |
8364 | FLK | 20000 | 36 1/2 | 0 | ||||||
8365 | FLLC | 200 | 8.5000 | 0 | ||||||
8366 | FLM | 200 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/8 | 1500 | |
8367 | FLMA | 0 | 0 | |||||||
8368 | FLMCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
8369 | FLMFX | 0 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | |
8370 | FLMGX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
8371 | FLMK | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 9000 | |
8372 | FLMMX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.34 | 0 | |
8373 | FLMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.89 | 2.93 | 4396 | |
8374 | FLNB | 100 | 48 | 48 | 50 | 0 | ||||
8375 | FLNCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.93 | 0 | |
8376 | FLNYX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.36 | 0 | |
8377 | FLO | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 700 | |
8378 | FLOD | 0 | 0 | |||||||
8379 | FLOG | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0400 | 0.0700 | 44000 | |
8380 | FLOTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.38 | 0 | |
8381 | FLOW | 300 | 9 3/8 | 9 3/8 | 9 5/8 | 9 1/8 | 9 1/4 | 9 7/16 | 55800 | |
8382 | FLOY | 0 | 0 | |||||||
8383 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
8384 | FLPB | 800 | 16 | 15 | 16 | 15 | 14 | 16 | 3200 | |
8385 | FLPLM | 100 | 102.5300 | 0 | ||||||
8386 | FLPLN | 200 | 100.0000 | 0 | ||||||
8387 | FLPLP | 500 | 65.0000 | 0 | ||||||
8388 | FLPSX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.91 | 0 | |
8389 | FLPW | 0 | 0 | |||||||
8390 | FLPWM | 100 | 69.8250 | 0 | ||||||
8391 | FLPWN | 200 | 66.0250 | 0 | ||||||
8392 | FLPWO | 100 | 60.7500 | 0 | ||||||
8393 | FLPXP | 100 | 102.5300 | 0 | ||||||
8394 | FLQD | 200 | 0.5700 | 0.5700 | 0.7400 | 0 | ||||
8395 | FLR | 200 | 64 5/8 | 65 1/4 | 65 7/8 | 0 | ||||
8396 | FLRFX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 | |
8397 | FLRO | 100 | 6 5/8 | 5 7/8 | 6 5/8 | 5 7/8 | 6 1/4 | 6 5/8 | 21500 | |
8398 | FLROW | 1000 | 1 15/16 | 1 15/16 | 2 | 1 15/16 | 1 7/8 | 2 | 7000 | |
8399 | FLS | 0 | 0 | |||||||
8400 | FLSC | 2000 | 4 1/4 | 4 1/32 | 4 1/4 | 3 7/8 | 3 7/8 | 4 3/8 | 5300 | |
8401 | FLSGX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
8402 | FLSH | 0 | 0 | |||||||
8403 | FLSHF | 2000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 6100 | |
8404 | FLST | 3000 | 4 1/4 | 4 3/4 | 5 | 4 1/8 | 4 1/4 | 4 1/2 | 225700 | |
8405 | FLSTP | 5000 | 14 3/8 | 15 | 15 | 14 | 14 | 14 3/8 | 34000 | |
8406 | FLT | 200 | 39 1/2 | 39 1/4 | 39 1/2 | 39 | 39 3/8 | 39 3/4 | 3900 | |
8407 | FLT.W | 0 | 0 | |||||||
8408 | FLT/WS/A | 600 | 12 3/8 | 0 | ||||||
8409 | FLTDX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.06 | 0 | |
8410 | FLTFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
8411 | FLTIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
8412 | FLTMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
8413 | FLTSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.89 | 0 | |
8414 | FLTpB | 500 | 27 1/4 | 0 | ||||||
8415 | FLTpC | 300 | 26 1/4 | 0 | ||||||
8416 | FLTpD | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 900 | |||
8417 | FLTpE | 500 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 1100 | |||
8418 | FLUCX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
8419 | FLVB | 1000 | 1.5000 | 1.0000 | 2.0000 | 0 | ||||
8420 | FLVBX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.70 | 0 | |
8421 | FLWB | 0 | 0 | |||||||
8422 | FLWR | 100 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 2100 | |
8423 | FLXAF | 0 | 0 | |||||||
8424 | FLXBX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | |
8425 | FLXS | 500 | 8 1/4 | 9 | 9 | 8 1/4 | 8 1/4 | 9 | 2300 | |
8426 | FLY | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 100 | |||
8427 | FLY.A | 0 | 0 | |||||||
8428 | FLY.B | 0 | 0 | |||||||
8429 | FLYA | 0 | 0 | |||||||
8430 | FLYAF | 2000 | 4 1/8 | 3 1/4 | 4 1/4 | 0 | ||||
8431 | FLYE | 1500 | 3.7500 | 4.2500 | 4.5000 | 3.7500 | 3.7500 | 4.7500 | 21000 | |
8432 | FLYP | 100 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
8433 | FLYT | 1000 | 9 7/32 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 6100 | |
8434 | FLYTU | 800 | 21 5/8 | 22 5/8 | 22 5/8 | 21 5/8 | 21 5/8 | 23 1/2 | 4100 | |
8435 | FLYTW | 400 | 9 | 9 | 9 | 9 | 8 3/4 | 9 | 1200 | |
8436 | FLYTZ | 3100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/2 | 9600 | |
8437 | FLw | 0 | 0 | |||||||
8438 | FM | 100 | 5 7/8 | 5 3/4 | 6 | 0 | ||||
8439 | FMAC | 1000 | 16 | 16 | 16 3/4 | 16 | 16 | 16 1/2 | 44700 | |
8440 | FMAFX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
8441 | FMAGX | 0 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 87.76 | 0 | |
8442 | FMASX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
8443 | FMB | 0 | 0 | |||||||
8444 | FMB+ | 0 | 0 | |||||||
8445 | FMBC | 200 | 28 1/2 | 28 1/4 | 28 1/2 | 27 3/4 | 28 | 28 1/2 | 12900 | |
8446 | FMBD | 3000 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/4 | 13 1/2 | 24200 | |
8447 | FMBDX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 | |
8448 | FMBH | 300 | 34.0000 | 0 | ||||||
8449 | FMBI | 100 | 27 3/4 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 | 17400 | |
8450 | FMBIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
8451 | FMBK | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 25 1/2 | 800 | |
8452 | FMBL | 5 | 1860.00 | 1860.00 | 1860.00 | 1860.00 | 1830.00 | 1860.00 | 5 | |
8453 | FMBN | 1100 | 29 1/4 | 28 3/4 | 30 | 0 | ||||
8454 | FMBO | 100 | 30.0000 | 0 | ||||||
8455 | FMBXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.90 | 5.03 | 939 | |
8456 | FMBp | 500 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 700 | |||
8457 | FMC | 41800 | 70 | 67 3/8 | 68 1/2 | 0 | ||||
8458 | FMCO | 100 | 17 | 16 | 17 1/2 | 16 | 16 | 17 1/2 | 300 | |
8459 | FMCPX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
8460 | FMCSX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
8461 | FMCT | 200 | 20 1/2 | 20 1/2 | 21 1/4 | 0 | ||||
8462 | FMCXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.90 | 5.03 | 187 | |
8463 | FMDA | 0 | 0 | |||||||
8464 | FMDAY | 500 | 15/16 | 7/8 | 1 1/16 | 0 | ||||
8465 | FMDCX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
8466 | FMDD | 0 | 0 | |||||||
8467 | FMDDQ | 500 | 0.0300 | 0 | ||||||
8468 | FMDS | 0 | 0 | |||||||
8469 | FMDTX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.01 | 0 | |
8470 | FMDXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.49 | 5.66 | 2647 | |
8471 | FMDYW | 2000 | 1/4 | 3/16 | 1/2 | 0 | ||||
8472 | FMEIX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
8473 | FMER | 300 | 28 | 28 1/4 | 28 1/4 | 27 3/4 | 28 | 28 1/4 | 24100 | |
8474 | FMFC | 0 | 0 | |||||||
8475 | FMFDX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
8476 | FMFK | 1000 | 0.9375 | 0.9375 | 1.0312 | 0 | ||||
8477 | FMFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.99 | 5.07 | 10834 | |
8478 | FMG | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 5/8 | 800 | |
8479 | FMGCX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 | |
8480 | FMGFX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
8481 | FMGGX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
8482 | FMGIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
8483 | FMGL | 500000 | 0.0002 | 0 | ||||||
8484 | FMGM | 0 | 0 | |||||||
8485 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | ||||
8486 | FMHTX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
8487 | FMI | 100 | 9 3/4 | 9 3/4 | 9 7/8 | 0 | ||||
8488 | FMICX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.15 | 0 | |
8489 | FMIFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
8490 | FMIIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
8491 | FMILX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.75 | 0 | |
8492 | FMINX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.78 | 0 | |
8493 | FMISX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.24 | 0 | |
8494 | FMITX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.38 | 0 | |
8495 | FMIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.77 | 2.86 | 2337 | |
8496 | FMJE | 2400 | 21.0000 | 0 | ||||||
8497 | FMLN | 0 | 0 | |||||||
8498 | FMLY | 400 | 18 1/4 | 17 1/2 | 18 1/2 | 17 1/2 | 18 | 18 1/2 | 12200 | |
8499 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | ||||
8500 | FMMN | 0 | 0 | |||||||
8501 | FMMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.81 | 4.94 | 1171 | |
8502 | FMN | 200 | 19 1/4 | 19 | 19 1/2 | 0 | ||||
8503 | FMNB | 100 | 40.0000 | 41.5000 | 42.2500 | 40.0000 | 600 | |||
8504 | FMNXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 4.75 | 4.84 | 1230 | |
8505 | FMO | 400 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 20 1/8 | 400 | |
8506 | FMOR | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 6 1/2 | 300 | |
8507 | FMOTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.43 | 0 | |
8508 | FMPO | 1000 | 1 5/8 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 5800 | |
8509 | FMPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.55 | 5.72 | 74412 | |
8510 | FMR | 1300 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
8511 | FMRIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
8512 | FMS.A | 0 | 0 | |||||||
8513 | FMSB | 1000 | 17 1/2 | 16 1/2 | 17 1/2 | 0 | ||||
8514 | FMSFX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
8515 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
8516 | FMST | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 | 13 | 13600 | |
8517 | FMSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.81 | 2.88 | 5255 | |
8518 | FMT | 5500 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/8 | 35 1/2 | 5500 | |
8519 | FMTAX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.26 | 0 | |
8520 | FMTC | 25000 | 0.2800 | 0.2187 | 0.3750 | 0 | ||||
8521 | FMTEX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
8522 | FMTG | 1100 | 0.0150 | 0.0050 | 0.0150 | 0 | ||||
8523 | FMTI | 200 | 5.2500 | 5.2500 | 6.0000 | 0 | ||||
8524 | FMTRX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
8525 | FMTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.25 | 5.42 | 7245 | |
8526 | FMTw | 0 | 23 1/8 | 24 1/8 | 0 | |||||
8527 | FMUIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
8528 | FMWF | 0 | 0 | |||||||
8529 | FMXI | 2300 | 7 1/2 | 7 1/2 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 24000 | |
8530 | FMXSX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
8531 | FMY | 200 | 22 7/8 | 21 3/8 | 21 3/4 | 0 | ||||
8532 | FNAN | 10 | 1565.00 | 1565.00 | 1565.00 | 1565.00 | 1535.00 | 1580.00 | 10 | |
8533 | FNAT | 1000 | 1/2 | 1/2 | 9/16 | 15/32 | 15/32 | 1/2 | 65200 | |
8534 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
8535 | FNBB | 0 | 0 | |||||||
8536 | FNBC | 2500 | 7 11/16 | 7 5/8 | 7 13/16 | 7 5/8 | 7 5/8 | 8 | 6900 | |
8537 | FNBD | 100 | 71.7500 | 0 | ||||||
8538 | FNBF | 300 | 22 | 20 | 22 | 0 | ||||
8539 | FNBM | 0 | 0 | |||||||
8540 | FNBN | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 23 | 25 1/2 | 200 | |
8541 | FNBP | 100 | 25.2500 | 0 | ||||||
8542 | FNBR | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 1600 | |
8543 | FNBS | 100 | 35.5000 | 0 | ||||||
8544 | FNBU | 0 | 0 | |||||||
8545 | FNBV | 0 | 0 | |||||||
8546 | FNBpB | 500 | 91 | 0 | ||||||
8547 | FNBpC | 8800 | 98 7/8 | 0 | ||||||
8548 | FNBpE | 200 | 25 5/8 | 0 | ||||||
8549 | FNBpV | 100 | 62 1/2 | 0 | ||||||
8550 | FNCA | 0 | 0 | |||||||
8551 | FNCN | 300 | 30.0000 | 0 | ||||||
8552 | FNCO | 200 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 3 | 3 3/8 | 17300 | |
8553 | FND | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 1900 | |||
8554 | FNEEX | 0 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | |
8555 | FNF | 330 | 16 5/8 | 16 3/4 | 17 1/4 | 0 | ||||
8556 | FNFCB | 0 | 0 | |||||||
8557 | FNGB | 100 | 16 1/8 | 15 3/4 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/2 | 700 | |
8558 | FNGC | 5000 | 2 3/8 | 2 1/4 | 2 11/16 | 2 3/16 | 2 3/8 | 2 5/8 | 355200 | |
8559 | FNGCP | 700 | 7 1/4 | 7 1/4 | 9 | 0 | ||||
8560 | FNGCW | 6000 | 5/16 | 5/16 | 3/8 | 1/4 | 5/16 | 3/8 | 37700 | |
8561 | FNH | 400 | 14 7/8 | 0 | ||||||
8562 | FNIN | 100 | 38 | 38 | 38 | 37 3/4 | 38 | 41 | 2100 | |
8563 | FNIP | 200 | 29.0000 | 0 | ||||||
8564 | FNJHX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
8565 | FNJIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.81 | 0 | |
8566 | FNJXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.73 | 2.81 | 4612 | |
8567 | FNL | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 200 | |||
8568 | FNLB | 200 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | 200 | |||
8569 | FNLY | 33500 | 10 3/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 7/8 | 11 1/8 | 40500 | |
8570 | FNM | 100 | 31 1/2 | 31 | 31 3/4 | 30 7/8 | 31 1/8 | 31 3/4 | 28600 | |
8571 | FNMG | 0 | 0 | |||||||
8572 | FNMIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
8573 | FNMTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.69 | 0 | |
8574 | FNMXX | 0 | 0.40 | 5.17 | 5.30 | 7906 | ||||
8575 | FNPEX | 0 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | |
8576 | FNQ | 400 | 22 3/4 | 22 5/8 | 23 1/8 | 0 | ||||
8577 | FNRA | 1300 | 0.0010 | 0 | ||||||
8578 | FNRI | 200 | 14 5/8 | 14 5/8 | 15 1/8 | 14 5/8 | 14 5/8 | 15 1/8 | 12000 | |
8579 | FNRXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.15 | 5.31 | 8580 | |
8580 | FNRZ | 1000 | 5.8750 | 5.7500 | 5.8750 | 5.7500 | 5.0000 | 6.5000 | 2000 | |
8581 | FNSC | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 22 | 1000 | |
8582 | FNSIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
8583 | FNSL | 0 | 0 | |||||||
8584 | FNSMX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
8585 | FNTF | 3800 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9375 | 3800 | |
8586 | FNTI | 100 | 2.2500 | 0 | ||||||
8587 | FNTIX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
8588 | FNTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.07 | 3.14 | 3011 | |
8589 | FNUIX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.02 | 0 | |
8590 | FNUXX | 0 | 0.55 | 4.68 | 4.79 | 1464 | ||||
8591 | FNV | 100 | 49 3/8 | 49 1/8 | 49 3/4 | 0 | ||||
8592 | FNWp | 3000 | 112 3/4 | 0 | ||||||
8593 | FNYFX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.91 | 0 | |
8594 | FNYIX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.99 | 0 | |
8595 | FNYTX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 | |
8596 | FNYXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.73 | 2.84 | 8264 | |
8597 | FOA | 1400 | 41 3/4 | 41 1/2 | 41 7/8 | 0 | ||||
8598 | FOBB | 200 | 19.5000 | 0 | ||||||
8599 | FOBBA | 400 | 21 | 21 | 21 1/2 | 0 | ||||
8600 | FOBC | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 1000 | |
8601 | FOBT | 200 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 200 | |||
8602 | FOCC | 0 | 0 | |||||||
8603 | FOCPX | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 30.39 | 0 | |
8604 | FOCR | 0 | 0 | |||||||
8605 | FOCS | 7000 | 1 1/32 | 1 1/32 | 1 1/16 | 1 1/32 | 1 1/32 | 1 1/16 | 27100 | |
8606 | FOCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.15 | 5.25 | 2180 | |
8607 | FOD | 300 | 7/8 | 1/2 | 1 | 0 | ||||
8608 | FODT | 600 | 0.8125 | 0 | ||||||
8609 | FODX | 1300 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.7500 | 5.2500 | 1300 | |
8610 | FODXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.75 | 4.87 | 430 | |
8611 | FOE | 400 | 23 5/8 | 23 1/4 | 23 3/4 | 0 | ||||
8612 | FOEQX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
8613 | FOEX | 500 | 2.8125 | 2.8125 | 2.8125 | 2.8125 | 2.6250 | 2.8125 | 500 | |
8614 | FOFF | 100 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 | 10000 | |
8615 | FOFIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
8616 | FOGXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.87 | 5.01 | 922 | |
8617 | FOH | 0 | 0 | |||||||
8618 | FOH.A | 0 | 0 | |||||||
8619 | FOH/A | 100 | 4 1/2 | 3 7/8 | 4 5/8 | 0 | ||||
8620 | FOH/B | 100 | 5 1/8 | 3 3/8 | 3 7/8 | 0 | ||||
8621 | FOHA | 0 | 0 | |||||||
8622 | FOHCX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
8623 | FOHFX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
8624 | FOHTX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.17 | 0 | |
8625 | FOHXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.76 | 2.87 | 2090 | |
8626 | FOHYX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.09 | 0 | |
8627 | FOIBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.71 | 0 | |
8628 | FOIL | 2000 | 13 11/16 | 13 3/4 | 13 7/8 | 13 5/8 | 13 3/4 | 13 7/8 | 49700 | |
8629 | FOILD | 2400 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | ||||
8630 | FOILO | 200 | 10 | 10 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/4 | 16800 | |
8631 | FOILW | 600 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 7/8 | 1900 | |
8632 | FOKKY | 0 | 0 | |||||||
8633 | FOMBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.39 | 0 | |
8634 | FOMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.95 | 3.03 | 3056 | |
8635 | FON | 500 | 42 | 41 7/8 | 42 1/4 | 41 3/8 | 41 5/8 | 42 1/8 | 23700 | |
8636 | FONC | 0 | 0 | |||||||
8637 | FONE | 3000 | 1/4 | 3/16 | 1/4 | 3/16 | 3/16 | 1/4 | 31000 | |
8638 | FONEU | 5000 | 1/4 | 3/16 | 3/8 | 0 | ||||
8639 | FONEW | 20000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 20000 | |
8640 | FONHX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.98 | 0 | |
8641 | FONL | 0 | 0 | |||||||
8642 | FONM | 0 | 0 | |||||||
8643 | FONMW | 4000 | 0.4100 | 0.1250 | 0.6250 | 0 | ||||
8644 | FONP | 0 | 0 | |||||||
8645 | FONR | 500 | 2 3/16 | 2 1/4 | 2 9/32 | 2 1/8 | 2 3/16 | 2 1/4 | 258200 | |
8646 | FONS | 0 | 0 | |||||||
8647 | FONX | 300 | 3.5312 | 3.6250 | 3.6875 | 3.4375 | 3.4375 | 3.5312 | 168800 | |
8648 | FONp | 0 | 0 | |||||||
8649 | FONpA | 200 | 100 | 90 | 110 | 0 | ||||
8650 | FOOD | 1000 | 13/32 | 9/32 | 13/32 | 17/64 | 3/8 | 13/32 | 94500 | |
8651 | FOODG | 0 | 0 | |||||||
8652 | FOODP | 100 | 5.0000 | 0 | ||||||
8653 | FOOQ | 2000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 3/16 | 1 5/16 | 2500 | |
8654 | FOOQW | 2600 | 5/16 | 5/16 | 21/32 | 0 | ||||
8655 | FOOT | 200 | 8 3/8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 11000 | |
8656 | FOR | 600 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | ||||
8657 | FORC | 0 | 0 | |||||||
8658 | FORD | 1800 | 10 | 9 7/8 | 10 | 9 1/4 | 9 1/2 | 10 | 18800 | |
8659 | FORDL | 1500 | 2.6875 | 0 | ||||||
8660 | FORDV | 0 | 0 | |||||||
8661 | FORDW | 25000 | 3.0000 | 0 | ||||||
8662 | FORE | 1000 | 58 1/2 | 57 | 59 1/2 | 56 1/4 | 58 1/2 | 59 | 698400 | |
8663 | FORL | 2000 | 1 17/32 | 1 21/32 | 1 21/32 | 1 17/32 | 1 17/32 | 1 5/8 | 13900 | |
8664 | FORLL | 10400 | 3/16 | 3/16 | 1/4 | 0 | ||||
8665 | FORM | 0 | 0 | |||||||
8666 | FORMF | 400 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/8 | 12 3/8 | 12 7/8 | 26400 | |
8667 | FORT | 100 | 21 5/8 | 21 1/4 | 21 3/4 | 21 1/4 | 21 3/8 | 21 5/8 | 59800 | |
8668 | FORV | 0 | 0 | |||||||
8669 | FORXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.79 | 4.97 | 1127 | |
8670 | FOSFX | 0 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0 | |
8671 | FOSIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
8672 | FOSL | 100 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 19500 | |
8673 | FOTO | 100 | 22 1/2 | 23 | 23 | 22 1/4 | 22 1/4 | 23 | 23600 | |
8674 | FOTSX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 | |
8675 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
8676 | FOUD | 0 | 0 | |||||||
8677 | FOUNX | 0 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | |
8678 | FOUR | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 2000 | |
8679 | FOX | 500 | 28 | 22 | 22 3/8 | 0 | ||||
8680 | FOX.A | 0 | 0 | |||||||
8681 | FOXC | 0 | 0 | |||||||
8682 | FOXI | 5200 | 2 3/16 | 2 | 2 3/16 | 2 | 2 1/16 | 2 3/16 | 8200 | |
8683 | FOXp | 200 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 600 | |||
8684 | FOXpA | 10600 | 36 7/8 | 0 | ||||||
8685 | FOYJ | 0 | 0 | |||||||
8686 | FOZK | 5000 | 13.2500 | 12.3750 | 14.0000 | 0 | ||||
8687 | FPAF | 0 | 0 | |||||||
8688 | FPAFF | 0 | 0 | |||||||
8689 | FPAFY | 0 | 0 | |||||||
8690 | FPAM | 500 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 20800 | |
8691 | FPAXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.96 | 3.08 | 2853 | |
8692 | FPBAX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.75 | 0 | |
8693 | FPBBX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
8694 | FPBCX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
8695 | FPBFX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.71 | 0 | |
8696 | FPBIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.64 | 0 | |
8697 | FPBK | 400 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/4 | 400 | |
8698 | FPBLX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.54 | 0 | |
8699 | FPBN | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/2 | 100 | |
8700 | FPBSX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
8701 | FPC | 100 | 35 3/8 | 35 1/2 | 35 1/2 | 35 3/8 | 35 1/4 | 35 5/8 | 500 | |
8702 | FPCW | 0 | 0 | |||||||
8703 | FPCXX | 0 | 0 | |||||||
8704 | FPD | 600 | 27 | 0 | ||||||
8705 | FPDAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.31 | 0 | |
8706 | FPDXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.18 | 5.36 | 127 | |
8707 | FPEIX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.92 | 0 | |
8708 | FPEO | 0 | 0 | |||||||
8709 | FPETX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.95 | 0 | |
8710 | FPF | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 5/8 | 100 | |
8711 | FPFTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.61 | 0 | |
8712 | FPGP | 1000 | 0.6875 | 0.7500 | 1.0000 | 0.6875 | 0.6875 | 0.9375 | 16000 | |
8713 | FPGXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.64 | 4.75 | 576 | |
8714 | FPHI | 5000 | 0.2400 | 0.2200 | 0.3000 | 0.1000 | 0.2200 | 0.2700 | 706900 | |
8715 | FPHN | 0 | 0 | |||||||
8716 | FPI | 200 | 5 1/4 | 0 | ||||||
8717 | FPIXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.65 | 4.82 | 354 | |
8718 | FPL | 300 | 45 7/8 | 45 7/8 | 45 7/8 | 45 3/4 | 45 5/8 | 46 | 2500 | |
8719 | FPLGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.30 | 0 | |
8720 | FPLpA | 100 | 27 3/4 | 0 | ||||||
8721 | FPMI | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5937 | 17000 | |
8722 | FPMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.85 | 5.04 | 2174 | |
8723 | FPNB | 0 | 0 | |||||||
8724 | FPNIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.40 | 0 | |
8725 | FPNTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.88 | 0 | |
8726 | FPNX | 1000 | 1 1/8 | 1 3/32 | 1 1/8 | 1 3/32 | 1 3/32 | 1 1/8 | 274700 | |
8727 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | ||||
8728 | FPO | 2300 | 1 | 0 | ||||||
8729 | FPOXX | 0 | 0 | |||||||
8730 | FPP | 0 | 246.95 | 240.63 | 247.12 | 240.52 | 0 | |||
8731 | FPPFX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 19.86 | 0 | |
8732 | FPPTX | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 27.27 | 0 | |
8733 | FPRAX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 14.32 | 0 | |
8734 | FPRTX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.22 | 0 | |
8735 | FPRY | 100 | 21 | 20 1/4 | 21 | 0 | ||||
8736 | FPS | 0 | 238.70 | 0 | ||||||
8737 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8738 | FPSSX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
8739 | FPT | 400 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
8740 | FPTCX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
8741 | FPTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.04 | 3.13 | 2411 | |
8742 | FPU | 500 | 18 7/8 | 18 | 19 1/2 | 0 | ||||
8743 | FPURX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
8744 | FPX | 1000 | 2 1/2 | 2 9/16 | 2 9/16 | 2 1/2 | 2 3/16 | 2 11/16 | 1500 | |
8745 | FPX.W | 0 | 0 | |||||||
8746 | FPX/WS | 2000 | 2 | 0 | ||||||
8747 | FPXTX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
8748 | FPXXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 2.63 | 2.73 | 2597 | |
8749 | FQE | 2000 | 19 5/8 | 0 | ||||||
8750 | FQGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.04 | 5.18 | 1315 | |
8751 | FQJ/Aw | 0 | 0 | |||||||
8752 | FQNB | 300 | 79.0000 | 0 | ||||||
8753 | FQTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.14 | 5.26 | 3590 | |
8754 | FR | 500 | 22 1/2 | 22 7/8 | 22 7/8 | 22 1/2 | 22 | 22 5/8 | 600 | |
8755 | FRA | 15000 | 5 1/8 | 4 5/8 | 5 1/8 | 0 | ||||
8756 | FRAC | 8000 | 12 3/8 | 12 1/4 | 12 3/4 | 11 1/2 | 12 3/8 | 12 3/4 | 59100 | |
8757 | FRAF | 400 | 28.7500 | 27.2500 | 28.7500 | 0 | ||||
8758 | FRAG | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 7/8 | 300 | |
8759 | FRAI | 0 | 0 | |||||||
8760 | FRAIX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.85 | 0 | |
8761 | FRALX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.33 | 0 | |
8762 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | ||||
8763 | FRAXX | 0 | 0 | |||||||
8764 | FRBA | 0 | 0 | |||||||
8765 | FRBAX | 0 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 29.47 | 0 | |
8766 | FRBC | 0 | 0 | |||||||
8767 | FRBFX | 0 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0 | |
8768 | FRBK | 15000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0300 | 0.0600 | 15000 | |
8769 | FRBKP | 200 | 7.0000 | 0 | ||||||
8770 | FRBSX | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 26.81 | 0 | |
8771 | FRC/C | 0 | 0 | |||||||
8772 | FRCC | 300 | 18 1/8 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 4900 | |
8773 | FRCCP | 100 | 34 | 36 | 40 | 0 | ||||
8774 | FRCH | 25000 | 0.8750 | 0.7500 | 0.8750 | 0 | ||||
8775 | FRCIX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.96 | 0 | |
8776 | FRCM | 2000 | 0.6870 | 0.5625 | 0.6875 | 0 | ||||
8777 | FRCOX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.43 | 0 | |
8778 | FRCR | 1000 | 1.5000 | 1.0000 | 1.3750 | 0 | ||||
8779 | FRCTX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.41 | 0 | |
8780 | FRCXX | 0 | 0.44 | 5.00 | 5.12 | 13700 | ||||
8781 | FRD | 200 | 3 7/8 | 0 | ||||||
8782 | FRDA | 1000 | 7.7500 | 7.2500 | 8.2500 | 0 | ||||
8783 | FRDAX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 13.07 | 0 | |
8784 | FRDIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
8785 | FRDM | 5000 | 17 1/4 | 17 | 18 | 16 5/8 | 17 1/4 | 18 | 222700 | |
8786 | FRDPX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.98 | 0 | |
8787 | FRE | 100 | 82 | 81 3/4 | 82 | 81 3/4 | 82 1/8 | 82 5/8 | 400 | |
8788 | FREC | 0 | 0 | |||||||
8789 | FRECC | 0 | 0 | |||||||
8790 | FRED | 300 | 7 1/8 | 7 | 7 1/8 | 7 | 7 1/8 | 7 1/4 | 800 | |
8791 | FREEX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.76 | 0 | |
8792 | FREIX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
8793 | FRES | 5000 | 10 1/4 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 1/2 | 51700 | |
8794 | FREST | 0 | 0 | |||||||
8795 | FRESX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
8796 | FREVS | 300 | 23.0000 | 0 | ||||||
8797 | FREXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.27 | 5.59 | 3397 | |
8798 | FREp | 200 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 2900 | |||
8799 | FREpA | 20000 | 26 1/8 | 0 | ||||||
8800 | FRF | 1000 | 10 3/8 | 10 1/8 | 10 1/2 | 0 | ||||
8801 | FRFLX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 | |
8802 | FRFTX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.27 | 0 | |
8803 | FRG | 300 | 7 1/2 | 7 1/4 | 8 | 0 | ||||
8804 | FRGB | 1200 | 4 1/4 | 4 1/2 | 5 1/4 | 0 | ||||
8805 | FRGLX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.87 | 0 | |
8806 | FRGOX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.16 | 0 | |
8807 | FRGRX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
8808 | FRGSX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.44 | 0 | |
8809 | FRGUX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.52 | 0 | |
8810 | FRGVX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.66 | 0 | |
8811 | FRGXX | 0 | 0.61 | 4.69 | 4.80 | 3373 | ||||
8812 | FRHAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.46 | 0 | |
8813 | FRHIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.75 | 0 | |
8814 | FRI | 600 | 4 7/8 | 5 | 5 3/8 | 0 | ||||
8815 | FRIBX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.44 | 0 | |
8816 | FRINX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
8817 | FRIRF | 0 | 0 | |||||||
8818 | FRIS | 0 | 0 | |||||||
8819 | FRK | 600 | 28 1/8 | 0 | ||||||
8820 | FRKYX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.69 | 0 | |
8821 | FRL | 53900 | 2 3/4 | 0 | ||||||
8822 | FRLO | 0 | 0 | |||||||
8823 | FRM | 900 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 20 7/8 | 900 | |
8824 | FRMB | 100 | 267.0000 | 0 | ||||||
8825 | FRMC | 0 | 0 | |||||||
8826 | FRME | 700 | 26 1/4 | 25 | 26 1/4 | 25 | 25 | 26 1/4 | 2300 | |
8827 | FRMG | 1200 | 25 5/8 | 25 1/4 | 25 3/4 | 25 | 25 3/8 | 25 3/4 | 380100 | |
8828 | FRML | 0 | 0 | |||||||
8829 | FRMLQ | 2000 | 0.0900 | 0.0300 | 0.0900 | 0 | ||||
8830 | FRMOX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.55 | 0 | |
8831 | FRMR | 0 | 0 | |||||||
8832 | FRMS | 0 | 0 | |||||||
8833 | FRMUX | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0 | |
8834 | FRMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.41 | 5.60 | 2919 | |
8835 | FRMY | 100 | 63.5000 | 0 | ||||||
8836 | FRN | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 1200 | |||
8837 | FRNC | 200 | 0.0625 | 0 | ||||||
8838 | FRNJX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.32 | 0 | |
8839 | FRNS | 600 | 32.0000 | 0 | ||||||
8840 | FRNT | 100 | 6 | 5 1/2 | 6 3/8 | 5 1/2 | 5 7/8 | 6 | 95200 | |
8841 | FRNTW | 3000 | 1 11/16 | 1 3/4 | 1 7/8 | 1 5/8 | 1 5/8 | 1 3/4 | 17000 | |
8842 | FRNXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.42 | 2.54 | 609 | |
8843 | FRNYX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.91 | 0 | |
8844 | FRO | 1200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/8 | 29 3/4 | 1200 | |
8845 | FRONP | 100 | 70.6500 | 0 | ||||||
8846 | FRORX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.20 | 0 | |
8847 | FROUF | 0 | 0 | |||||||
8848 | FRP | 300 | 19 1/4 | 19 1/4 | 19 5/8 | 0 | ||||
8849 | FRPAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.00 | 0 | |
8850 | FRPC | 3600 | 32.0000 | 30.5000 | 35.0000 | 0 | ||||
8851 | FRPP | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 22 | 1500 | |
8852 | FRRF | 4000 | 1.2500 | 1.2812 | 1.2812 | 1.2500 | 1.2500 | 1.2812 | 19800 | |
8853 | FRS | 1000 | 9 1/4 | 7 3/4 | 8 1/4 | 0 | ||||
8854 | FRSGX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 17.20 | 0 | |
8855 | FRSH | 1000 | 2 | 2 | 2 | 1 15/16 | 1 7/8 | 2 | 9000 | |
8856 | FRSPX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0 | |
8857 | FRST | 5000 | 43 3/4 | 42 1/4 | 44 | 42 1/8 | 43 5/8 | 44 1/4 | 83200 | |
8858 | FRSTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.11 | 0 | |
8859 | FRSU | 0 | 0 | |||||||
8860 | FRSW | 0 | 0 | |||||||
8861 | FRSWX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
8862 | FRSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.38 | 5.58 | 3075 | |
8863 | FRT | 400 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 1/8 | 700 | |
8864 | FRTAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.28 | 0 | |
8865 | FRTH | 3000 | 40 1/8 | 40 1/8 | 40 1/2 | 40 | 40 | 40 1/2 | 24000 | |
8866 | FRTHZ | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 7/8 | 200 | |
8867 | FRTI | 0 | 0 | |||||||
8868 | FRTL | 0 | 0 | |||||||
8869 | FRTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.36 | 5.50 | 46356 | |
8870 | FRTZ | 500 | 36 1/8 | 36 3/4 | 37 1/2 | 36 | 36 | 36 1/4 | 85900 | |
8871 | FRUGX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.02 | 0 | |
8872 | FRUNP | 400 | 75.7500 | 0 | ||||||
8873 | FRUSX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.52 | 0 | |
8874 | FRUXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.19 | 5.35 | 1332 | |
8875 | FRVAX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.34 | 0 | |
8876 | FRX | 100 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 49 7/8 | 100 | |
8877 | FRXXX | 0 | 0.42 | 2.74 | 2.78 | 2985 | ||||
8878 | FRpA | 800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 1900 | |||
8879 | FS | 0 | 367.60 | 0 | ||||||
8880 | FSA | 200 | 25 1/2 | 24 3/4 | 25 3/8 | 0 | ||||
8881 | FSAC | 0 | 0 | |||||||
8882 | FSACF | 0 | 0 | |||||||
8883 | FSAGX | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 26.42 | 0 | |
8884 | FSAIX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 19.54 | 0 | |
8885 | FSAN | 200 | 25.1250 | 0 | ||||||
8886 | FSAT | 15000 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.7500 | 30000 | |
8887 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | ||||
8888 | FSATW | 20000 | 0.5937 | 0.5000 | 0.8750 | 0 | ||||
8889 | FSAVX | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 22.28 | 0 | |
8890 | FSAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.24 | 3.31 | 634 | |
8891 | FSBA | 0 | 0 | |||||||
8892 | FSBC | 17000 | 6 1/4 | 6 1/8 | 6 1/4 | 6 | 6 1/2 | 7 | 83400 | |
8893 | FSBF | 0 | 0 | |||||||
8894 | FSBFX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.25 | 0 | |
8895 | FSBI | 100 | 16 1/2 | 16 1/2 | 18 1/2 | 0 | ||||
8896 | FSBN | 0 | 0 | |||||||
8897 | FSBS | 200 | 14 3/4 | 14 1/2 | 15 1/2 | 0 | ||||
8898 | FSBT | 1000 | 27 | 25 | 28 | 0 | ||||
8899 | FSBU | 500 | 15.0000 | 14.5000 | 15.5000 | 0 | ||||
8900 | FSBX | 1000 | 4 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 17200 | |
8901 | FSBXW | 2000 | 9/16 | 9/16 | 3/4 | 0 | ||||
8902 | FSCAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
8903 | FSCGX | 0 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 23.64 | 0 | |
8904 | FSCHX | 0 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 38.09 | 0 | |
8905 | FSCI | 120 | 77.5000 | 76.5000 | 77.5000 | 76.5000 | 75.0000 | 77.5000 | 320 | |
8906 | FSCMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
8907 | FSCN | 0 | 0 | |||||||
8908 | FSCNY | 200 | 10 3/8 | 10 1/8 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 288800 | |
8909 | FSCO | 200 | 35 1/4 | 34 3/4 | 35 1/4 | 34 3/4 | 34 3/4 | 35 1/4 | 532800 | |
8910 | FSCOP | 0 | 0 | |||||||
8911 | FSCPX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 17.47 | 0 | |
8912 | FSCR | 500 | 20 5/8 | 20 1/4 | 22 1/2 | 0 | ||||
8913 | FSCS | 0 | 0 | |||||||
8914 | FSCSX | 0 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 34.32 | 0 | |
8915 | FSCX | 1000 | 6 7/8 | 6 3/4 | 7 1/4 | 6 5/8 | 6 7/8 | 7 | 113300 | |
8916 | FSDAX | 0 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 25.63 | 0 | |
8917 | FSDCX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 18.06 | 0 | |
8918 | FSDK | 0 | 0 | |||||||
8919 | FSDPX | 0 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 25.86 | 0 | |
8920 | FSEA | 0 | 0 | |||||||
8921 | FSEAX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.02 | 0 | |
8922 | FSEIX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | |
8923 | FSELX | 0 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 26.97 | 0 | |
8924 | FSEN | 0 | 0 | |||||||
8925 | FSENX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 19.08 | 0 | |
8926 | FSEQX | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | |
8927 | FSESX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.21 | 0 | |
8928 | FSEVX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
8929 | FSFC | 1000 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/2 | 1000 | |
8930 | FSFI | 1000 | 12 1/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 1/2 | 6000 | |
8931 | FSFLX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | |
8932 | FSFSX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | |
8933 | FSFT | 1000 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 15100 | |
8934 | FSFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.90 | 2.96 | 5119 | |
8935 | FSGIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
8936 | FSGSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 | |
8937 | FSGVX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
8938 | FSGXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.73 | 4.87 | 969 | |
8939 | FSH | 1000 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 | 35 1/4 | 1000 | |
8940 | FSHBX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
8941 | FSHCX | 0 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 28.37 | 0 | |
8942 | FSHIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
8943 | FSHOX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 19.49 | 0 | |
8944 | FSHSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
8945 | FSHWX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
8946 | FSI | 300 | 49 5/8 | 49 7/8 | 51 | 0 | ||||
8947 | FSIAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.55 | 0 | |
8948 | FSIBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
8949 | FSIEX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 | |
8950 | FSIGX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
8951 | FSII | 500 | 15 3/4 | 14 | 16 | 13 1/4 | 15 1/2 | 15 3/4 | 715700 | |
8952 | FSIMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
8953 | FSINX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
8954 | FSISX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
8955 | FSIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.18 | 5.31 | 14262 | |
8956 | FSJXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.02 | 3.12 | 5030 | |
8957 | FSKIX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | |
8958 | FSL | 3000 | 1 11/32 | 0 | ||||||
8959 | FSLA | 3000 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 3400 | |
8960 | FSLBX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 18.00 | 0 | |
8961 | FSLEX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.60 | 0 | |
8962 | FSLN | 7500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 9600 | |
8963 | FSLSX | 0 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 25.41 | 0 | |
8964 | FSM | 200 | 10 1/4 | 0 | ||||||
8965 | FSMAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.38 | 0 | |
8966 | FSMCX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.29 | 0 | |
8967 | FSMIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
8968 | FSMKX | 0 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0 | |
8969 | FSMO | 0 | 0 | |||||||
8970 | FSMXX | 0 | 0 | |||||||
8971 | FSN | 400 | 4 9/16 | 0 | ||||||
8972 | FSNGX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.36 | 0 | |
8973 | FSNJ | 500 | 15 1/4 | 15 | 15 3/4 | 0 | ||||
8974 | FSNM | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 12 | 100 | |
8975 | FSNMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
8976 | FSNR | 2500 | 11 7/8 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 8100 | |
8977 | FSNXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.89 | 3.01 | 6769 | |
8978 | FSNYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
8979 | FSOTX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
8980 | FSPBX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 13.30 | 0 | |
8981 | FSPCX | 0 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 27.00 | 0 | |
8982 | FSPFX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 21.60 | 0 | |
8983 | FSPG | 1500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 2000 | |
8984 | FSPHX | 0 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 99.99 | 0 | |
8985 | FSPTX | 0 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 51.40 | 0 | |
8986 | FSPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.99 | 3.06 | 13058 | |
8987 | FSQBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.57 | 0 | |
8988 | FSQGX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.07 | 0 | |
8989 | FSR | 500 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/4 | 39 3/4 | 500 | |
8990 | FSRBX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 23.39 | 0 | |
8991 | FSRC | 0 | 0 | |||||||
8992 | FSRFX | 0 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 21.56 | 0 | |
8993 | FSRP | 0 | 0 | |||||||
8994 | FSRPX | 0 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 25.89 | 0 | |
8995 | FSRPZ | 200 | 41 1/2 | 40 3/4 | 43 1/2 | 0 | ||||
8996 | FSRT | 0 | 0 | |||||||
8997 | FSRV | 0 | 0 | |||||||
8998 | FSRVF | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/4 | 1000 | |
8999 | FSS | 200 | 24 3/8 | 24 1/8 | 24 5/8 | 0 | ||||
9000 | FSSB | 200 | 12 | 11 3/4 | 12 3/4 | 0 | ||||
9001 | FST | 0 | 3754.20 | 3756.00 | 3756.00 | 3752.80 | 0 | |||
9002 | FSTBX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
9003 | FSTCX | 0 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 45.71 | 0 | |
9004 | FSTEX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
9005 | FSTFX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
9006 | FSTGX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
9007 | FSTH | 1200 | 15 1/8 | 15 1/2 | 15 1/2 | 15 1/8 | 14 3/4 | 15 1/2 | 2700 | |
9008 | FSTIX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
9009 | FSTKX | 0 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | |
9010 | FSTM | 0 | 0 | |||||||
9011 | FSTMQ | 2500 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
9012 | FSTRA | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 8900 | |
9013 | FSTUX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
9014 | FSTXX | 0 | 0 | |||||||
9015 | FSUPY | 0 | 0 | |||||||
9016 | FSURY | 0 | 0 | |||||||
9017 | FSUTX | 0 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 44.29 | 0 | |
9018 | FSUXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.22 | 5.32 | 8374 | |
9019 | FSVB | 100 | 13 | 13 1/4 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/4 | 4600 | |
9020 | FSVC | 0 | 0 | |||||||
9021 | FSVF | 20000 | 11.1250 | 11.0000 | 11.1250 | 11.0000 | 40500 | |||
9022 | FSVLX | 0 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 32.53 | 0 | |
9023 | FSVP | 300 | 2 | 2 | 2 | 2 | 1 13/16 | 2 | 300 | |
9024 | FSX | 0 | 375.42 | 375.60 | 375.60 | 375.28 | 0 | |||
9025 | FT | 600 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/8 | 600 | |
9026 | FTAB | 3300 | 5.2500 | 0 | ||||||
9027 | FTAGX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
9028 | FTAR | 0 | 0 | |||||||
9029 | FTASX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
9030 | FTAZX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.97 | 0 | |
9031 | FTBBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
9032 | FTBDX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
9033 | FTBIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
9034 | FTBRX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.14 | 0 | |
9035 | FTBSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
9036 | FTC | 100 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | ||||
9037 | FTCG | 200 | 18 | 18 | 19 1/4 | 0 | ||||
9038 | FTCHX | 0 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | |
9039 | FTCN | 1500 | 0.5000 | 0.3750 | 2.5000 | 0 | ||||
9040 | FTCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.23 | 3.32 | 19552 | |
9041 | FTD | 300 | 15 7/8 | 0 | ||||||
9042 | FTDXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.00 | 5.09 | 10819 | |
9043 | FTEC | 500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 11/32 | 1 7/16 | 11100 | |
9044 | FTEK | 0 | 0 | |||||||
9045 | FTEKF | 2000 | 4 9/16 | 4 9/16 | 4 5/8 | 4 9/16 | 4 9/16 | 4 3/4 | 9500 | |
9046 | FTEL | 1500 | 0.9687 | 1.0937 | 1.0937 | 0.9375 | 0.9687 | 1.0000 | 198000 | |
9047 | FTEN | 1000 | 60 3/8 | 60 | 60 1/2 | 59 3/4 | 60 | 60 1/2 | 103400 | |
9048 | FTET | 6000 | 33/64 | 9/16 | 19/32 | 1/2 | 1/2 | 9/16 | 116100 | |
9049 | FTEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.96 | 3.05 | 37625 | |
9050 | FTF | 4000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 4000 | |||
9051 | FTFC | 200 | 19 | 19 | 19 | 19 | 19 | 19 1/2 | 600 | |
9052 | FTFIX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.91 | 0 | |
9053 | FTFMX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
9054 | FTFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.94 | 3.05 | 8862 | |
9055 | FTGAX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.49 | 0 | |
9056 | FTGFX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
9057 | FTGIX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
9058 | FTHC | 1000 | 2.0000 | 1.3750 | 1.8750 | 0 | ||||
9059 | FTHR | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 4800 | |
9060 | FTHRX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
9061 | FTHYX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.19 | 0 | |
9062 | FTI | 0 | 3754.20 | 3759.10 | 3761.50 | 3752.80 | 0 | |||
9063 | FTIBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
9064 | FTIFF | 0 | 0 | |||||||
9065 | FTIFX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
9066 | FTIIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.79 | 0 | |
9067 | FTINX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
9068 | FTITX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.42 | 0 | |
9069 | FTIX | 0 | 0 | |||||||
9070 | FTKV | 28000 | 0.0800 | 0.0100 | 0.1000 | 0 | ||||
9071 | FTKVU | 0 | 0 | |||||||
9072 | FTL | 500 | 24 1/8 | 24 | 24 1/4 | 23 7/8 | 23 7/8 | 24 | 6000 | |
9073 | FTLAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.61 | 0 | |
9074 | FTMIX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.66 | 0 | |
9075 | FTMNX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 | |
9076 | FTMXF | 0 | 0 | |||||||
9077 | FTMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.49 | 2.60 | 1679 | |
9078 | FTNCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
9079 | FTNLX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 | |
9080 | FTNTX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.74 | 0 | |
9081 | FTNYX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.52 | 0 | |
9082 | FTOIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.88 | 0 | |
9083 | FTOK | 0 | 0 | |||||||
9084 | FTORX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.97 | 0 | |
9085 | FTOXX | 0 | 0 | |||||||
9086 | FTPAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.99 | 0 | |
9087 | FTPC | 0 | 0 | |||||||
9088 | FTPS | 500 | 11 1/16 | 10 3/4 | 11 1/4 | 10 5/8 | 11 | 11 1/4 | 1173700 | |
9089 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | ||||
9090 | FTR | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 3/4 | 30 7/8 | 100 | |
9091 | FTREX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
9092 | FTRNX | 0 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0 | |
9093 | FTRXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.02 | 5.15 | 1773 | |
9094 | FTSB | 300 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/8 | 6300 | |
9095 | FTSP | 400 | 13 5/8 | 14 5/8 | 14 3/4 | 13 1/2 | 13 1/2 | 14 | 194300 | |
9096 | FTSSX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
9097 | FTTA | 1000 | 0.6250 | 0.6250 | 0.8125 | 0 | ||||
9098 | FTTMX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.72 | 0 | |
9099 | FTTR | 1000 | 3/16 | 3/16 | 3/16 | 1/8 | 1/8 | 3/16 | 91300 | |
9100 | FTU | 500 | 55 3/8 | 55 3/8 | 55 1/2 | 55 3/8 | 9 3/8 | 55 1/2 | 15500 | |
9101 | FTUB | 0 | 0 | |||||||
9102 | FTUC | 0 | 0 | |||||||
9103 | FTUG | 0 | 0 | |||||||
9104 | FTUO | 0 | 0 | |||||||
9105 | FTUR | 0 | 0 | |||||||
9106 | FTUpB | 400 | 57 3/4 | 0 | ||||||
9107 | FTUpD | 0 | 96 | 95 | 97 1/2 | 0 | ||||
9108 | FTUpE | 0 | 0 | |||||||
9109 | FTUpF | 4000 | 25 7/8 | 0 | ||||||
9110 | FTVAX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
9111 | FTX | 100 | 36 5/8 | 35 3/8 | 35 7/8 | 0 | ||||
9112 | FTXTX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.19 | 0 | |
9113 | FTXXX | 0 | 0 | |||||||
9114 | FUBC | 100 | 7 25/32 | 7 7/8 | 8 | 7 25/32 | 7 25/32 | 8 | 10500 | |
9115 | FUGXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.69 | 4.77 | 687 | |
9116 | FUIAX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.71 | 0 | |
9117 | FUJHY | 0 | 0 | |||||||
9118 | FUJI | 0 | 0 | |||||||
9119 | FUJIY | 100 | 58 5/8 | 58 1/8 | 58 5/8 | 58 | 58 1/4 | 58 5/8 | 61900 | |
9120 | FULC | 0 | 0 | |||||||
9121 | FULCF | 500 | 26 3/8 | 25 7/8 | 26 1/2 | 25 7/8 | 26 | 26 1/2 | 11500 | |
9122 | FULL | 900 | 36 | 35 1/2 | 36 | 35 1/2 | 35 1/2 | 36 1/4 | 9200 | |
9123 | FULT | 400 | 21 1/2 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 22 | 7400 | |
9124 | FUMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.11 | 5.27 | 1702 | |
9125 | FUN | 100 | 36 7/8 | 36 3/4 | 36 7/8 | 36 3/4 | 36 7/8 | 37 3/8 | 1700 | |
9126 | FUNC | 300 | 15 | 15 | 15 | 15 | 14 | 16 1/2 | 300 | |
9127 | FUND | 300 | 4 1/8 | 4 3/16 | 4 3/16 | 3 15/16 | 4 | 4 1/8 | 18300 | |
9128 | FUNN | 4000 | 4 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 1/8 | 91500 | |
9129 | FUNXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 2.08 | 1.96 | 54 | |
9130 | FUPT | 100 | 0.1875 | 0.2500 | 1.0000 | 0 | ||||
9131 | FUR | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 7/8 | 1600 | |
9132 | FURA | 0 | 0 | |||||||
9133 | FURAQ | 0 | 0 | |||||||
9134 | FURN | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 1.0625 | 1000 | |
9135 | FUS | 100 | 47 1/8 | 46 1/2 | 47 1/8 | 46 1/2 | 47 1/8 | 47 1/2 | 400 | |
9136 | FUSA | 2000 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 20100 | |
9137 | FUSAW | 500 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 4500 | |
9138 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | ||||
9139 | FUSBX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
9140 | FUSC | 1200 | 16 3/4 | 15 1/2 | 17 1/2 | 0 | ||||
9141 | FUSCX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
9142 | FUSE | 5500 | 18 | 18 1/4 | 18 1/4 | 17 5/8 | 17 7/8 | 18 1/4 | 109800 | |
9143 | FUSEX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | |
9144 | FUSGX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.39 | 0 | |
9145 | FUSIX | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0 | |
9146 | FUSMX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
9147 | FUSN | 300 | 24 1/2 | 23 1/2 | 24 1/2 | 22 1/2 | 23 3/4 | 24 1/2 | 33600 | |
9148 | FUSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.56 | 4.68 | 6001 | |
9149 | FUSp | 200 | 39 3/4 | 0 | ||||||
9150 | FUSpR | 0 | 0 | |||||||
9151 | FUTA | 0 | 0 | |||||||
9152 | FUTI | 0 | 0 | |||||||
9153 | FUTR | 200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 200 | |
9154 | FUTU | 100 | 0.7500 | 0 | ||||||
9155 | FUTXX | 0 | 0.57 | 4.77 | 4.89 | 10980 | ||||
9156 | FVAL | 1000 | 8.7500 | 8.5000 | 8.7500 | 0 | ||||
9157 | FVATX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.25 | 0 | |
9158 | FVB | 100 | 39 | 39 1/8 | 39 1/2 | 0 | ||||
9159 | FVCO | 0 | 0 | |||||||
9160 | FVNB | 800 | 23 | 21 1/2 | 23 3/4 | 0 | ||||
9161 | FVRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.88 | 5.04 | 2415 | |
9162 | FVS | 0 | 52.59 | 0 | ||||||
9163 | FVTR | 300 | 5.6250 | 5.6250 | 6.2500 | 0 | ||||
9164 | FVX | 0 | 53.32 | 52.74 | 53.39 | 52.74 | 0 | |||
9165 | FW | 0 | 0 | |||||||
9166 | FWAS | 200 | 15.1250 | 15.1250 | 15.1250 | 15.1250 | 200 | |||
9167 | FWAT | 150000 | 0.0025 | 0.0025 | 0.0100 | 0 | ||||
9168 | FWBB | 900 | 2.1000 | 2.0000 | 4.0000 | 0 | ||||
9169 | FWBI | 200 | 26 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 | 4500 | |
9170 | FWC | 100 | 42 | 42 | 42 | 42 | 41 3/4 | 42 1/4 | 100 | |
9171 | FWCC | 200 | 28.5000 | 29.1250 | 29.6250 | 28.5000 | 600 | |||
9172 | FWCI | 0 | 0 | |||||||
9173 | FWEH | 300 | 6.0000 | 5.7500 | 8.5000 | 0 | ||||
9174 | FWGBX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
9175 | FWGGX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 19.27 | 0 | |
9176 | FWGHX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
9177 | FWGO | 18000 | 0.3281 | 0.2187 | 0.3281 | 0.2187 | 0.2187 | 0.3281 | 36700 | |
9178 | FWIAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.50 | 0 | |
9179 | FWLEX | 0 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0 | |
9180 | FWNC | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/8 | 30 1/8 | 30 3/4 | 15800 | |
9181 | FWSH | 1000 | 18 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 19500 | |
9182 | FWSHP | 200 | 23 1/4 | 22 1/4 | 23 1/4 | 0 | ||||
9183 | FWUEX | 0 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0 | |
9184 | FWV | 102 | 20 7/8 | 0 | ||||||
9185 | FWWB | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 39600 | |
9186 | FWWFX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
9187 | FWWGX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
9188 | FXAIF | 0 | 0 | |||||||
9189 | FXBC | 100 | 6 | 4 3/4 | 6 | 0 | ||||
9190 | FXCM | 10000 | 0.1300 | 0.1300 | 0.3125 | 0 | ||||
9191 | FXCTX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.55 | 0 | |
9192 | FXCXX | 0 | 0 | |||||||
9193 | FXGW | 2500 | 2.3750 | 2.2500 | 2.6250 | 0 | ||||
9194 | FXHC | 332000 | 0.0001 | 0 | ||||||
9195 | FXIC | 200 | 0.2500 | 0.0625 | 0.2500 | 0 | ||||
9196 | FXINX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.39 | 0 | |
9197 | FXN | 600 | 38 | 0 | ||||||
9198 | FXNCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 | |
9199 | FYBR | 2000 | 0.0001 | 0 | ||||||
9200 | FYII | 0 | 0 | |||||||
9201 | FYNI | 1000 | 0.3650 | 0.3950 | 0.3950 | 0.3650 | 0.3650 | 0.3950 | 5000 | |
9202 | FYTK | 0 | 0 | |||||||
9203 | FYTKU | 0 | 0 | |||||||
9204 | Fp | 500 | 93 | 91 1/2 | 93 | 91 1/2 | 92 3/4 | 94 1/4 | 700 | |
9205 | FpB | 400 | 28 | 27 7/8 | 28 1/8 | 27 7/8 | 2700 | |||
9206 | FpBw | 0 | 0 | |||||||
9207 | FpT | 200 | 28 1/8 | 28 | 28 1/8 | 28 | 24100 | |||
9208 | G | 100 | 53 1/4 | 54 1/4 | 54 1/4 | 53 1/8 | 53 3/8 | 53 3/4 | 1100 | |
9209 | G.A | 0 | 0 | |||||||
9210 | G.ADO | 0 | 0 | |||||||
9211 | G.ADS | 0 | 0 | |||||||
9212 | G.AEG | 0 | 0 | |||||||
9213 | G.AFI | 0 | 0 | |||||||
9214 | G.AGG | 0 | 0 | |||||||
9215 | G.ALL | 0 | 0 | |||||||
9216 | G.ASK | 0 | 0 | |||||||
9217 | G.AUD | 0 | 0 | |||||||
9218 | G.B | 0 | 0 | |||||||
9219 | G.BAS | 0 | 0 | |||||||
9220 | G.BAY | 0 | 0 | |||||||
9221 | G.BBC | 0 | 0 | |||||||
9222 | G.BEN | 0 | 0 | |||||||
9223 | G.BHW | 0 | 0 | |||||||
9224 | G.BIL | 0 | 0 | |||||||
9225 | G.BMW | 0 | 0 | |||||||
9226 | G.BOE | 0 | 0 | |||||||
9227 | G.BOS | 0 | 0 | |||||||
9228 | G.BRI | 0 | 0 | |||||||
9229 | G.BRT | 0 | 0 | |||||||
9230 | G.BUR | 0 | 0 | |||||||
9231 | G.BVM | 0 | 0 | |||||||
9232 | G.BVU | 0 | 0 | |||||||
9233 | G.BWK | 0 | 0 | |||||||
9234 | G.CBK | 0 | 0 | |||||||
9235 | G.CGU | 0 | 0 | |||||||
9236 | G.CMP | 0 | 0 | |||||||
9237 | G.DAI | 0 | 0 | |||||||
9238 | G.DBC | 0 | 0 | |||||||
9239 | G.DBK | 0 | 0 | |||||||
9240 | G.DEM | 0 | 0 | |||||||
9241 | G.DGS | 0 | 0 | |||||||
9242 | G.DID | 0 | 0 | |||||||
9243 | G.DOU | 0 | 0 | |||||||
9244 | G.DPF | 0 | 0 | |||||||
9245 | G.DRS | 0 | 0 | |||||||
9246 | G.DTL | 0 | 0 | |||||||
9247 | G.ECM | 0 | 0 | |||||||
9248 | G.FKR | 0 | 0 | |||||||
9249 | G.FOR | 0 | 0 | |||||||
9250 | G.HEI | 0 | 0 | |||||||
9251 | G.HEN | 0 | 0 | |||||||
9252 | G.HFA | 0 | 0 | |||||||
9253 | G.HOT | 0 | 0 | |||||||
9254 | G.HOZ | 0 | 0 | |||||||
9255 | G.KAR | 0 | 0 | |||||||
9256 | G.KFH | 0 | 0 | |||||||
9257 | G.KFW | 0 | 0 | |||||||
9258 | G.KLK | 0 | 0 | |||||||
9259 | G.LHA | 0 | 0 | |||||||
9260 | G.LIN | 0 | 0 | |||||||
9261 | G.LTY | 0 | 0 | |||||||
9262 | G.MAC | 0 | 0 | |||||||
9263 | G.MAN | 0 | 0 | |||||||
9264 | G.MET | 0 | 0 | |||||||
9265 | G.MMD | 0 | 0 | |||||||
9266 | G.MMW | 0 | 0 | |||||||
9267 | G.OKO | 0 | 0 | |||||||
9268 | G.PLK | 0 | 0 | |||||||
9269 | G.POR | 0 | 0 | |||||||
9270 | G.PRS | 0 | 0 | |||||||
9271 | G.PUM | 0 | 0 | |||||||
9272 | G.RST | 0 | 0 | |||||||
9273 | G.RWE | 0 | 0 | |||||||
9274 | G.RZE | 0 | 0 | |||||||
9275 | G.SAG | 0 | 0 | |||||||
9276 | G.SCH | 0 | 0 | |||||||
9277 | G.SGL | 0 | 0 | |||||||
9278 | G.SIE | 0 | 0 | |||||||
9279 | G.SKC | 0 | 0 | |||||||
9280 | G.SPH | 0 | 0 | |||||||
9281 | G.THY | 0 | 0 | |||||||
9282 | G.TWA | 0 | 0 | |||||||
9283 | G.VEB | 0 | 0 | |||||||
9284 | G.VIA | 0 | 0 | |||||||
9285 | G.VOW | 0 | 0 | |||||||
9286 | G.WEL | 0 | 0 | |||||||
9287 | G.WLG | 0 | 0 | |||||||
9288 | G/WS | 0 | 0 | |||||||
9289 | GA | 1000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 5000 | |||
9290 | GAA | 0 | 226.25 | 226.93 | 228.54 | 226.02 | 0 | |||
9291 | GAAAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.69 | 0 | |
9292 | GAATX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
9293 | GAB | 200 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 11900 | |
9294 | GABAX | 0 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | |
9295 | GABC | 200 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 31 | 33 1/2 | 200 | |
9296 | GABCX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.12 | 0 | |
9297 | GABDX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.40 | 0 | |
9298 | GABEX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.49 | 0 | |
9299 | GABGX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | |
9300 | GABSX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 19.17 | 0 | |
9301 | GABTX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
9302 | GABVX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.57 | 0 | |
9303 | GABXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.98 | 5.11 | 2449 | |
9304 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
9305 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
9306 | GACC | 15000 | 6 1/8 | 6 7/8 | 6 7/8 | 6 | 6 1/8 | 6 1/2 | 139500 | |
9307 | GACTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.72 | 0 | |
9308 | GADZ | 600 | 24 1/4 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 1900 | |
9309 | GAEGX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 18.37 | 0 | |
9310 | GAEIX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.95 | 0 | |
9311 | GAEO | 8000 | 12 | 11 3/4 | 12 | 11 1/2 | 11 3/4 | 12 | 91100 | |
9312 | GAF | 0 | 0 | |||||||
9313 | GAFP | 0 | 0 | |||||||
9314 | GAGC | 0 | 0.5000 | 1.5000 | 0 | |||||
9315 | GAGCX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
9316 | GAGIX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.89 | 0 | |
9317 | GAGLX | 0 | 13.49 | 13.49 | 14.20 | 0 | ||||
9318 | GAHQX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.28 | 0 | |
9319 | GAIEX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.88 | 0 | |
9320 | GAIN | 3000 | 6.2500 | 0 | ||||||
9321 | GAIT | 600 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
9322 | GAL | 100 | 13 5/8 | 14 | 14 | 13 3/8 | 13 1/8 | 13 1/2 | 1800 | |
9323 | GALBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.82 | 0 | |
9324 | GALEX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.39 | 0 | |
9325 | GALX | 15000 | 33/64 | 17/32 | 17/32 | 1/2 | 1/2 | 17/32 | 195000 | |
9326 | GALp | 200 | 19 7/8 | 0 | ||||||
9327 | GAM | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 19 7/8 | 100 | |
9328 | GAMB | 0 | 0 | |||||||
9329 | GAMBY | 200 | 22 1/2 | 22 3/8 | 22 1/2 | 22 3/8 | 22 3/8 | 22 3/4 | 600 | |
9330 | GAME | 3000 | 1 5/8 | 1 11/16 | 1 11/16 | 1 5/8 | 1 5/8 | 1 3/4 | 28000 | |
9331 | GAMI | 100 | 45 | 45 | 48 3/4 | 0 | ||||
9332 | GAMNX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 22.65 | 0 | |
9333 | GAN | 900 | 16 1/4 | 0 | ||||||
9334 | GAND | 0 | 0 | |||||||
9335 | GANDF | 5000 | 15 7/8 | 15 7/8 | 16 3/8 | 15 3/8 | 15 3/4 | 15 7/8 | 1785600 | |
9336 | GANYX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.38 | 0 | |
9337 | GAP | 200 | 20 1/2 | 21 1/8 | 21 1/2 | 0 | ||||
9338 | GAPCX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 18.26 | 0 | |
9339 | GARB | 900 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 900 | |
9340 | GARCF | 0 | 0 | |||||||
9341 | GARD | 25000 | 0.0250 | 0.0100 | 0.0300 | 0 | ||||
9342 | GARM | 3000 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
9343 | GARN | 2000 | 1 3/4 | 1 15/16 | 2 | 1 3/4 | 1 3/4 | 1 15/16 | 28200 | |
9344 | GARRA | 3700 | 3.1250 | 2.6250 | 3.3750 | 0 | ||||
9345 | GART | 1000 | 53 5/8 | 50 1/4 | 53 3/4 | 49 3/4 | 53 1/4 | 53 3/4 | 353100 | |
9346 | GARZ | 300 | 0.4375 | 0 | ||||||
9347 | GAS | 200 | 26 3/8 | 26 1/2 | 26 1/2 | 26 1/4 | 26 | 26 1/2 | 400 | |
9348 | GASEX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.57 | 0 | |
9349 | GASFX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
9350 | GASI | 200 | 23 3/4 | 24 1/4 | 24 1/4 | 23 3/8 | 23 1/4 | 23 3/4 | 18400 | |
9351 | GASIG | 6 | 152 1/2 | 194 | 204 | 0 | ||||
9352 | GASS | 2000 | 2 1/4 | 2 7/8 | 3 | 2 1/4 | 2 1/4 | 2 7/16 | 149100 | |
9353 | GASSP | 1000 | 4 3/8 | 3 1/2 | 4 3/4 | 0 | ||||
9354 | GASSW | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 1/4 | 2500 | |
9355 | GASTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.54 | 0 | |
9356 | GATE | 3100 | 20 3/4 | 20 3/8 | 21 1/8 | 20 1/4 | 20 1/2 | 20 3/4 | 850900 | |
9357 | GATEX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | |
9358 | GATGX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
9359 | GATV | 2000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.0000 | 7.7500 | 2000 | |
9360 | GATXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.62 | 4.78 | 3257 | |
9361 | GAU | 1000 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 3/8 | 1 1/2 | 4500 | |
9362 | GAX | 0 | 225.50 | 226.02 | 227.95 | 224.70 | 0 | |||
9363 | GBC | 100 | 27 | 27 3/8 | 27 3/8 | 26 7/8 | 26 5/8 | 27 | 3400 | |
9364 | GBCB | 5000 | 17 1/2 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/4 | 17 3/4 | 40900 | |
9365 | GBCI | 300 | 20 1/2 | 19 1/2 | 20 3/4 | 19 1/2 | 19 1/2 | 20 3/4 | 2300 | |
9366 | GBCL | 1000 | 1.5000 | 1.0000 | 1.8750 | 0 | ||||
9367 | GBCS | 1000 | 9/32 | 1/4 | 9/32 | 7/32 | 7/32 | 9/32 | 43100 | |
9368 | GBCT | 400 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 5/8 | 1400 | |
9369 | GBDC | 100 | 0.5000 | 0.6250 | 0.8750 | 0 | ||||
9370 | GBE | 500 | 2 5/8 | 2 1/4 | 2 3/4 | 0 | ||||
9371 | GBF | 200 | 6 | 8 7/8 | 9 5/8 | 0 | ||||
9372 | GBFAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.81 | 0 | |
9373 | GBFBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
9374 | GBFC | 100 | 9 | 9 1/16 | 9 1/8 | 9 | 9 | 9 1/8 | 14700 | |
9375 | GBFP | 500 | 16.0000 | 0 | ||||||
9376 | GBGIX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0 | |
9377 | GBGR | 28700 | 0.0050 | 0 | ||||||
9378 | GBHLY | 0 | 0 | |||||||
9379 | GBI | 100 | 18 1/2 | 19 3/4 | 20 1/8 | 0 | ||||
9380 | GBIT | 1700 | 4.5000 | 4.7500 | 5.0000 | 4.3750 | 4.3750 | 5.0000 | 15100 | |
9381 | GBIZ | 500 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 7/8 | 4800 | |
9382 | GBL | 200 | 4 3/4 | 0 | ||||||
9383 | GBLP | 5000 | 0.4375 | 0.3125 | 0.5000 | 0 | ||||
9384 | GBLS | 200 | 19.0000 | 0 | ||||||
9385 | GBLV | 20000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
9386 | GBMT | 3500 | 0.1000 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 0.1400 | 28400 | |
9387 | GBNC | 1500 | 4.7500 | 4.0000 | 5.0000 | 0 | ||||
9388 | GBND | 1000 | 20 | 20 | 20 | 20 | 19 1/2 | 20 | 1200 | |
9389 | GBNDX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.70 | 0 | |
9390 | GBP | 1300 | 23 | 22 3/8 | 23 | 22 3/8 | 9100 | |||
9391 | GBPW | 200 | 8 | 8 | 8 | 8 | 8 1/4 | 9 1/4 | 200 | |
9392 | GBS/U | 0 | 8 1/2 | 8 7/8 | 0 | |||||
9393 | GBSE | 0 | 0 | |||||||
9394 | GBSEU | 5000 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 3/8 | 24800 | |
9395 | GBSEW | 0 | 0 | |||||||
9396 | GBT.A | 0 | 0 | |||||||
9397 | GBTE | 13200 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.1875 | 0.2500 | 44600 | |
9398 | GBTFX | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | |
9399 | GBTR | 100 | 58.0000 | 0 | ||||||
9400 | GBTV | 0 | 0 | |||||||
9401 | GBTVK | 2500 | 9 5/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 14400 | |
9402 | GBTVP | 1000 | 50 1/2 | 49 1/4 | 50 1/2 | 0 | ||||
9403 | GBTX | 0 | 0 | |||||||
9404 | GBTXF | 0 | 0 | |||||||
9405 | GBUG | 1500 | 0.0010 | 0 | ||||||
9406 | GBUS | 16000 | 0.2500 | 4.0000 | 6.0000 | 0 | ||||
9407 | GBX | 500 | 11 | 11 | 11 | 10 15/16 | 2900 | |||
9408 | GBYLF | 0 | 0 | |||||||
9409 | GC | 300 | 14 1/4 | 14 3/8 | 15 | 0 | ||||
9410 | GCABX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
9411 | GCABY | 3000 | 12 1/2 | 12 3/8 | 12 1/2 | 0 | ||||
9412 | GCAM | 200 | 7 1/8 | 0 | ||||||
9413 | GCAMU | 100 | 7 1/4 | 0 | ||||||
9414 | GCAMW | 1500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 2700 | |
9415 | GCATX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.61 | 0 | |
9416 | GCAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.62 | 2.72 | 4610 | |
9417 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | ||||
9418 | GCBLX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
9419 | GCBTX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
9420 | GCC | 200 | 8 3/8 | 8 1/4 | 8 1/2 | 0 | ||||
9421 | GCCC | 3000 | 1.0000 | 0.7500 | 1.0000 | 0 | ||||
9422 | GCCO | 200 | 29 1/8 | 29 1/16 | 29 3/8 | 28 5/8 | 29 1/8 | 29 3/8 | 34200 | |
9423 | GCDV | 10000 | 0.1500 | 0.0800 | 0.1250 | 0 | ||||
9424 | GCER | 2000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0150 | 0.0600 | 2000 | |
9425 | GCH | 400 | 17 1/4 | 16 1/2 | 16 7/8 | 0 | ||||
9426 | GCHC | 600 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.7500 | 800 | |
9427 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
9428 | GCHI | 500 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 16400 | |
9429 | GCI | 100 | 62 1/8 | 62 1/8 | 62 1/8 | 62 1/8 | 62 1/4 | 63 1/8 | 100 | |
9430 | GCIL | 0 | 0 | |||||||
9431 | GCM | 800 | 12 | 12 | 12 | 12 | 3800 | |||
9432 | GCMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.80 | 5.12 | 689 | |
9433 | GCO | 300 | 3 7/8 | 3 5/8 | 4 | 0 | ||||
9434 | GCOO | 0 | 0 | |||||||
9435 | GCOR | 400 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 | 400 | |
9436 | GCR | 300 | 8 3/16 | 8 | 8 3/16 | 8 | 8 3/16 | 8 1/2 | 1300 | |
9437 | GCR.W | 0 | 0 | |||||||
9438 | GCR/WS | 500 | 7 1/2 | 0 | ||||||
9439 | GCRE | 0 | 0 | |||||||
9440 | GCREF | 10000 | 22 3/4 | 23 | 23 1/8 | 22 3/4 | 22 3/4 | 23 | 49700 | |
9441 | GCS | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 100 | |||
9442 | GCSHU | 0 | 0 | |||||||
9443 | GCSR | 10000 | 0.0400 | 0.0350 | 0.0600 | 0 | ||||
9444 | GCT | 500 | 5 1/4 | 0 | ||||||
9445 | GCTY | 0 | 0 | |||||||
9446 | GCV | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 5/8 | 200 | |
9447 | GCX | 200 | 32 3/4 | 34 1/8 | 35 | 0 | ||||
9448 | GD | 100 | 59 7/8 | 58 1/4 | 58 7/8 | 0 | ||||
9449 | GDC | 1000 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 3/8 | 12 | 3700 | |
9450 | GDCO | 0 | 0 | |||||||
9451 | GDF | 1000 | 12 7/8 | 12 7/8 | 13 | 12 7/8 | 3800 | |||
9452 | GDF.A | 0 | 0 | |||||||
9453 | GDFI | 1000 | 0.1650 | 0.1600 | 0.1900 | 0.1600 | 0.1650 | 0.1950 | 24200 | |
9454 | GDFIW | 10000 | 0.0800 | 0.0500 | 0.0800 | 0.0500 | 0.0400 | 0.2000 | 19300 | |
9455 | GDFT | 4000 | 0.0100 | 0 | ||||||
9456 | GDFY | 0 | 0 | |||||||
9457 | GDGAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
9458 | GDIC | 8000 | 0.0001 | 0 | ||||||
9459 | GDL.A | 0 | 0 | |||||||
9460 | GDLEW | 7000 | 7 1/4 | 7 1/4 | 7 1/2 | 7 3/16 | 7 1/8 | 7 3/8 | 35300 | |
9461 | GDMI | 5000 | 18 | 18 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/4 | 17900 | |
9462 | GDMK | 400 | 17 | 16 3/4 | 17 1/4 | 0 | ||||
9463 | GDP | 100 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 15/16 | 300 | |
9464 | GDPA | 0 | 0 | |||||||
9465 | GDPAP | 1000 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 1000 | |
9466 | GDRI | 15000 | 0.8750 | 0.6875 | 0.8750 | 0 | ||||
9467 | GDS.A | 0 | 0 | |||||||
9468 | GDS.B | 0 | 0 | |||||||
9469 | GDSC | 0 | 0 | |||||||
9470 | GDT | 300 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/8 | 41 5/8 | 300 | |
9471 | GDTD | 0 | 0 | |||||||
9472 | GDTN | 0 | 0 | |||||||
9473 | GDUN | 0 | 0 | |||||||
9474 | GDVM | 0 | 0 | |||||||
9475 | GDVMQ | 0 | 0 | |||||||
9476 | GDVS | 1000 | 12 | 12 | 13 | 0 | ||||
9477 | GDW | 500 | 54 | 52 1/2 | 52 7/8 | 0 | ||||
9478 | GDX | 0 | 0 | |||||||
9479 | GDX.A | 0 | 0 | |||||||
9480 | GDX/A | 500 | 10 | 10 | 10 | 10 | 800 | |||
9481 | GDXA | 0 | 0 | |||||||
9482 | GDYN | 400 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 7/8 | 400 | |
9483 | GDYS | 500 | 7 1/4 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 11500 | |
9484 | GE | 1000 | 73 5/8 | 74 1/4 | 75 | 73 3/8 | 73 3/4 | 74 1/8 | 17800 | |
9485 | GEACF | 0 | 0 | |||||||
9486 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
9487 | GECM | 2000 | 4 11/16 | 4 13/16 | 4 13/16 | 4 9/16 | 4 5/8 | 4 3/4 | 24900 | |
9488 | GECO | 3000 | 0.4375 | 0.4062 | 0.5000 | 0 | ||||
9489 | GEEDX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
9490 | GEEIX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
9491 | GEENW | 0 | 0 | |||||||
9492 | GEEQX | 0 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | |
9493 | GEER | 500 | 5 1/4 | 5 | 5 3/8 | 5 | 5 | 5 1/4 | 2600 | |
9494 | GEFIX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
9495 | GEG/WS | 0 | 1/2 | 1 | 0 | |||||
9496 | GEGEX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | |
9497 | GEGP | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/2 | 2000 | |
9498 | GEGPW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 1000 | |
9499 | GEGTX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | |
9500 | GEHL | 300 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 7700 | |
9501 | GEIDX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
9502 | GEII | 25000 | 0.0400 | 0.0300 | 0.0400 | 0 | ||||
9503 | GEITX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
9504 | GELW | 5000 | 1.0000 | 0.7500 | 1.0000 | 0.7500 | 0.6875 | 1.0625 | 11500 | |
9505 | GELX | 3600 | 14 1/2 | 14 3/4 | 14 3/4 | 14 | 14 1/4 | 14 1/2 | 34500 | |
9506 | GEM | 600 | 11 | 11 | 11 | 11 | 10 5/8 | 11 1/4 | 600 | |
9507 | GEMBX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
9508 | GEMC | 16000 | 2 7/16 | 2 7/16 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 22400 | |
9509 | GEMS | 500 | 40 7/8 | 36 3/4 | 41 | 36 | 40 3/4 | 41 | 1131300 | |
9510 | GEMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.16 | 5.29 | 854 | |
9511 | GEN | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 9 | 100 | |
9512 | GENB | 0 | 0 | |||||||
9513 | GENBA | 200 | 45.5000 | 0 | ||||||
9514 | GENBB | 1600 | 45 3/4 | 45 | 48 | 0 | ||||
9515 | GEND | 0 | 0 | |||||||
9516 | GENE | 1000 | 10 1/2 | 10 3/4 | 10 7/8 | 10 3/8 | 10 1/2 | 10 3/4 | 202900 | |
9517 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | ||||
9518 | GENI | 0 | 0 | |||||||
9519 | GENIW | 1000 | 19 1/4 | 18 1/2 | 19 1/4 | 18 | 18 3/4 | 19 1/2 | 13300 | |
9520 | GENIZ | 100 | 58 | 57 | 58 1/2 | 56 1/2 | 57 3/4 | 58 | 119400 | |
9521 | GENZ | 4800 | 68 1/2 | 67 1/4 | 69 3/4 | 67 1/4 | 68 | 68 1/2 | 511800 | |
9522 | GENZL | 500 | 23 7/8 | 22 1/8 | 25 3/4 | 22 | 23 7/8 | 24 1/4 | 959100 | |
9523 | GENZZ | 300 | 34 1/4 | 33 | 36 | 33 | 34 1/4 | 35 1/2 | 33600 | |
9524 | GEO | 100 | 6 7/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 | 10200 | |
9525 | GEOI | 300 | 1 5/16 | 1 5/16 | 1 1/2 | 0 | ||||
9526 | GEOK | 100 | 1.2500 | 1.2500 | 1.5000 | 0 | ||||
9527 | GEOKC | 0 | 0 | |||||||
9528 | GEOW | 1000 | 1 1/16 | 1 1/16 | 1 5/32 | 1 1/16 | 1 1/16 | 1 5/32 | 8300 | |
9529 | GEOX | 150000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
9530 | GER | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/8 | 200 | |
9531 | GESGX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | |
9532 | GESIX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
9533 | GESJ | 3000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0800 | 3000 | |
9534 | GESLX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
9535 | GESSX | 0 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0 | |
9536 | GEST | 300 | 18 5/8 | 19 3/8 | 19 3/8 | 18 3/8 | 18 1/4 | 18 5/8 | 21500 | |
9537 | GET | 200 | 26 3/8 | 25 1/2 | 25 7/8 | 0 | ||||
9538 | GETE | 0 | 0 | |||||||
9539 | GETEX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
9540 | GETGX | 0 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | |
9541 | GETK | 1000 | 0.1000 | 0 | ||||||
9542 | GEUBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
9543 | GEURX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.88 | 0 | |
9544 | GEVTX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
9545 | GEWWX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
9546 | GF | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 5/8 | 13 | 1000 | |
9547 | GFC | 0 | 0 | |||||||
9548 | GFCHX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
9549 | GFCO | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 23 1/2 | 200 | |
9550 | GFD | 300 | 20 | 20 3/8 | 20 3/8 | 20 | 19 7/8 | 20 3/4 | 500 | |
9551 | GFED | 300 | 11 3/4 | 12 3/8 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 3900 | |
9552 | GFF | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 100 | |
9553 | GFFpI | 1000 | 9 1/8 | 0 | ||||||
9554 | GFI | 900 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
9555 | GFID | 2400 | 1.0000 | 0 | ||||||
9556 | GFII | 1200 | 30 | 30 1/4 | 30 1/4 | 30 | 30 | 30 1/4 | 168600 | |
9557 | GFIN | 1000 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 3400 | |
9558 | GFIX | 3000 | 0.8750 | 0 | ||||||
9559 | GFLS | 1000 | 17.7500 | 16.7500 | 17.5000 | 0 | ||||
9560 | GFMXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.05 | 5.19 | 1499 | |
9561 | GFS | 0 | 0 | |||||||
9562 | GFS.A | 0 | 0 | |||||||
9563 | GFS/A | 100 | 32 | 32 | 32 3/8 | 32 | 32 | 32 1/2 | 300 | |
9564 | GFSA | 0 | 0 | |||||||
9565 | GFSAX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.49 | 0 | |
9566 | GFSB | 400 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 19 3/4 | 500 | |
9567 | GFSBX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
9568 | GFSI | 1000 | 4.5000 | 4.5000 | 4.9375 | 0 | ||||
9569 | GFSR | 5000 | 1.0000 | 1.0312 | 1.0312 | 0.9687 | 0.9375 | 1.0000 | 48200 | |
9570 | GFSV | 0 | 0 | |||||||
9571 | GFVW | 200 | 3.0000 | 1.5000 | 3.0000 | 0 | ||||
9572 | GFW | 800 | 2 5/8 | 1 3/4 | 2 1/2 | 0 | ||||
9573 | GFWO | 1000 | 2 | 1 3/4 | 2 1/8 | 0 | ||||
9574 | GFX | 100 | 6 11/16 | 6 11/16 | 6 11/16 | 6 11/16 | 100 | |||
9575 | GFY | 3000 | 4 3/16 | 0 | ||||||
9576 | GFZ | 500 | 4 1/4 | 4 5/16 | 4 7/16 | 0 | ||||
9577 | GG | 0 | 0 | |||||||
9578 | GG.A | 0 | 0 | |||||||
9579 | GG/A | 1000 | 13 1/8 | 0 | ||||||
9580 | GG/B | 200 | 12 5/8 | 0 | ||||||
9581 | GGA | 0 | 0 | |||||||
9582 | GGB | 0 | 0 | |||||||
9583 | GGC | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 28 7/8 | 29 5/8 | 100 | |
9584 | GGCC | 700 | 5 1/16 | 0 | ||||||
9585 | GGCCU | 2000 | 5 1/2 | 0 | ||||||
9586 | GGCCW | 2000 | 5/16 | 5/16 | 5/16 | 7/32 | 7/32 | 5/16 | 5000 | |
9587 | GGE | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/8 | 11 5/8 | 100 | |
9588 | GGG | 300 | 28 | 28 | 28 | 28 | 27 1/4 | 27 5/8 | 300 | |
9589 | GGGG | 0 | 0 | |||||||
9590 | GGGIX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.48 | 0 | |
9591 | GGGw | 0 | 17 3/8 | 19 5/8 | 0 | |||||
9592 | GGHCX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 22.39 | 0 | |
9593 | GGHI | 200 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
9594 | GGIBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
9595 | GGIFX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.47 | 0 | |
9596 | GGINX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 9.32 | 0 | |
9597 | GGIT | 100 | 4.6250 | 4.8750 | 4.8750 | 4.6250 | 4.6250 | 4.8750 | 1000 | |
9598 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | ||||
9599 | GGMN | 0 | 0 | |||||||
9600 | GGNS | 800 | 7 3/4 | 7 5/8 | 7 3/4 | 7 3/8 | 7 5/8 | 7 3/4 | 90100 | |
9601 | GGP | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 21 1/2 | 22 1/8 | 4200 | |
9602 | GGPAX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 8.14 | 0 | |
9603 | GGRBX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
9604 | GGRIX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.29 | 0 | |
9605 | GGSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.92 | 5.04 | 5132 | |
9606 | GGT | 800 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
9607 | GGTI | 500 | 14 | 14 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 34000 | |
9608 | GGTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.03 | 5.18 | 6185 | |
9609 | GGUY | 2200 | 7 5/8 | 7 5/8 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 164300 | |
9610 | GGWL | 0 | 0 | |||||||
9611 | GGWTX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.07 | 0 | |
9612 | GH | 300 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 1/2 | 3 7/8 | 500 | |
9613 | GHAAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.37 | 0 | |
9614 | GHCI | 300 | 0.0100 | 0.0300 | 0.1000 | 0 | ||||
9615 | GHGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.91 | 5.05 | 1273 | |
9616 | GHI | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 2000 | |
9617 | GHIAX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.83 | 0 | |
9618 | GHIBX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
9619 | GHM | 200 | 15 7/8 | 0 | ||||||
9620 | GHNW | 0 | 0 | |||||||
9621 | GHPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.99 | 5.14 | 19568 | |
9622 | GHQTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
9623 | GHS | 1000 | 16 7/8 | 16 7/8 | 17 | 16 7/8 | 16 3/4 | 17 1/8 | 6500 | |
9624 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | ||||
9625 | GHTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.78 | 2.88 | 4017 | |
9626 | GHV | 200 | 39 3/4 | 39 1/4 | 39 3/4 | 0 | ||||
9627 | GHW | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 300 | |
9628 | GHX/WD | 0 | 0 | |||||||
9629 | GI | 100 | 11 7/8 | 11 1/2 | 12 1/8 | 0 | ||||
9630 | GIB | 1100 | 8 13/16 | 0 | ||||||
9631 | GIB.A | 0 | 0 | |||||||
9632 | GIBG | 2500 | 15 5/8 | 15 1/2 | 15 11/16 | 15 1/2 | 15 1/2 | 15 7/8 | 29300 | |
9633 | GIBR | 0 | 0 | |||||||
9634 | GIBRF | 0 | 0 | |||||||
9635 | GIBTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
9636 | GIC | 2000 | 22 1/2 | 22 3/8 | 22 5/8 | 22 1/8 | 22 1/2 | 23 1/8 | 6900 | |
9637 | GICE | 0 | 0 | |||||||
9638 | GICPX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
9639 | GID | 100 | 9 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
9640 | GIDE | 600 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2187 | 1600 | |
9641 | GIDL | 25000 | 15 1/8 | 15 3/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/4 | 510100 | |
9642 | GIEMX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.75 | 0 | |
9643 | GIEQX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.80 | 0 | |
9644 | GIETX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
9645 | GIFAX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.29 | 0 | |
9646 | GIFBX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
9647 | GIFS | 2000 | 5.7500 | 5.6250 | 7.1250 | 4.7500 | 6.5000 | 7.2500 | 113300 | |
9648 | GIFT | 100 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.6250 | 1.8750 | 100 | |
9649 | GIGA | 400 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/4 | 400 | |
9650 | GIGRX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
9651 | GIGVX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
9652 | GII | 500 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
9653 | GIII | 1000 | 3 1/16 | 3 1/16 | 3 1/8 | 3 | 2 15/16 | 3 1/16 | 34600 | |
9654 | GIIR | 1000 | 2.5000 | 2.2500 | 2.5625 | 0 | ||||
9655 | GILAX | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 | |
9656 | GILB | 0 | 0 | |||||||
9657 | GILBA | 200 | 11 | 11 3/4 | 11 3/4 | 11 | 11 | 11 3/4 | 18100 | |
9658 | GILD | 1000 | 38 1/2 | 38 1/4 | 38 1/2 | 37 1/2 | 38 1/4 | 38 1/2 | 286800 | |
9659 | GILT | 0 | 0 | |||||||
9660 | GILTF | 4700 | 25 | 24 7/8 | 25 | 24 1/2 | 24 3/4 | 25 1/8 | 134600 | |
9661 | GIM | 2000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 4500 | |
9662 | GIMA | 0 | 0 | |||||||
9663 | GIMD | 9000 | 0.3008 | 0 | ||||||
9664 | GIMM | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2812 | 0.4375 | 20000 | |
9665 | GINGX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 1 | |
9666 | GINLX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
9667 | GINTX | 0 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | |
9668 | GIS | 5000 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 55 | 55 3/8 | 5000 | |
9669 | GISH | 100 | 7 3/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 2200 | |
9670 | GITA | 2200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2200 | |||
9671 | GITMX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
9672 | GITXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.33 | 4.50 | 574 | |
9673 | GIX | 100 | 19 | 20 5/8 | 21 1/8 | 0 | ||||
9674 | GJC/WS | 0 | 1 5/8 | 2 | 0 | |||||
9675 | GJCO | 5500 | 4 11/16 | 4 9/16 | 4 3/4 | 4 9/16 | 4 11/16 | 4 3/4 | 12000 | |
9676 | GJCOW | 3000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 15/16 | 23000 | |
9677 | GJGRX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.51 | 0 | |
9678 | GKCI | 2000 | 0.1250 | 0.1100 | 0.2000 | 0 | ||||
9679 | GKI | 3000 | 7/8 | 7/8 | 7/8 | 7/8 | 3000 | |||
9680 | GKIS | 2800 | 1.7500 | 0.7500 | 1.7500 | 0 | ||||
9681 | GKRV | 0 | 0 | |||||||
9682 | GKRVF | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/4 | 1000 | |
9683 | GKSR | 0 | 0 | |||||||
9684 | GKSRA | 300 | 24 5/8 | 24 5/8 | 25 | 24 1/2 | 24 1/2 | 25 | 9600 | |
9685 | GLAS | 2000 | 8 | 8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 111300 | |
9686 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | ||||
9687 | GLASU | 8500 | 21 | 19 1/2 | 21 | 19 | 19 | 21 | 43500 | |
9688 | GLASW | 5500 | 5 | 5 | 5 | 4 5/8 | 4 7/8 | 5 | 97000 | |
9689 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | ||||
9690 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | ||||
9691 | GLBK | 300 | 18 | 17 1/2 | 19 1/4 | 0 | ||||
9692 | GLBL | 1000 | 28 3/4 | 29 1/2 | 29 1/2 | 28 3/4 | 28 1/2 | 29 1/4 | 28100 | |
9693 | GLBT | 1000 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 9.3750 | 1000 | |
9694 | GLCC | 0 | 0 | |||||||
9695 | GLCCF | 300 | 5 11/16 | 6 1/8 | 6 3/16 | 5 1/2 | 5 1/2 | 5 11/16 | 145400 | |
9696 | GLCO | 0 | 0 | |||||||
9697 | GLCP | 800 | 4.8750 | 5.0000 | 5.0000 | 4.8750 | 4.6250 | 5.1250 | 2400 | |
9698 | GLD | 100 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/2 | 15 5/8 | 16 1/8 | 700 | |
9699 | GLDA | 0 | 0 | |||||||
9700 | GLDC | 200 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 5/8 | 1000 | |
9701 | GLDFY | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/2 | 34 1/4 | 100 | |
9702 | GLDN | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2812 | 400 | |
9703 | GLDR | 1000 | 7 21/64 | 6 5/8 | 7 7/16 | 6 1/2 | 7 1/4 | 7 1/2 | 60500 | |
9704 | GLDS | 10000 | 0.0625 | 0.0625 | 0.1100 | 0 | ||||
9705 | GLDU | 0 | 0 | |||||||
9706 | GLDUF | 0 | 0 | |||||||
9707 | GLE | 500 | 28 | 28 | 28 | 28 | 27 5/8 | 28 1/8 | 500 | |
9708 | GLEMX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
9709 | GLEN | 5000 | 0.3593 | 0.3437 | 0.3593 | 0.3437 | 0.3125 | 0.4375 | 35000 | |
9710 | GLF | 0 | 0 | |||||||
9711 | GLFD | 1000 | 21 3/4 | 20 1/2 | 21 3/4 | 19 3/4 | 21 1/8 | 21 3/4 | 299200 | |
9712 | GLFE | 200 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 700 | |
9713 | GLFP | 0 | 0 | |||||||
9714 | GLFPL | 200 | 97.0000 | 0 | ||||||
9715 | GLFPP | 100 | 76.6250 | 0 | ||||||
9716 | GLFWN | 100 | 99.2500 | 99.2500 | 99.2500 | 99.2500 | 100 | |||
9717 | GLFWO | 100 | 76.0000 | 0 | ||||||
9718 | GLFWP | 100 | 63.1250 | 0 | ||||||
9719 | GLFpA | 200 | 19 | 0 | ||||||
9720 | GLFpB | 4270 | 20 3/8 | 0 | ||||||
9721 | GLFpC | 100 | 104 | 0 | ||||||
9722 | GLG | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 5/8 | 1100 | |
9723 | GLGT | 0 | 0 | |||||||
9724 | GLGTF | 0 | 0.6250 | 1.0000 | 1.0500 | 0 | ||||
9725 | GLIA | 1000 | 8 1/4 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/4 | 8 3/8 | 29000 | |
9726 | GLIC | 0 | 0 | |||||||
9727 | GLICF | 0 | 0 | |||||||
9728 | GLK | 300 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/8 | 71 3/4 | 300 | |
9729 | GLM | 300 | 8 | 8 | 8 | 8 | 7 7/8 | 8 1/4 | 300 | |
9730 | GLMA | 500 | 1 7/8 | 2 | 3 1/4 | 0 | ||||
9731 | GLN | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
9732 | GLNDA | 0 | 0 | |||||||
9733 | GLNN | 1000 | 1.8125 | 1.3750 | 1.8125 | 1.3750 | 1.5000 | 1.8125 | 39000 | |
9734 | GLNpE | 200 | 45 7/8 | 43 3/8 | 44 3/4 | 0 | ||||
9735 | GLO | 1000 | 4 | 0 | ||||||
9736 | GLOW | 35000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 35000 | |
9737 | GLPC | 1000 | 9 1/4 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 18500 | |
9738 | GLR | 1000 | 11 7/8 | 11 3/8 | 12 1/8 | 0 | ||||
9739 | GLRBX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.80 | 0 | |
9740 | GLRO | 400 | 49.0000 | 0 | ||||||
9741 | GLRS | 100 | 5 1/2 | 4 3/4 | 5 1/2 | 4 3/4 | 4 3/4 | 5 1/2 | 200 | |
9742 | GLRSP | 0 | 0 | |||||||
9743 | GLST | 0 | 0 | |||||||
9744 | GLT | 2000 | 15 3/4 | 0 | ||||||
9745 | GLTI | 4000 | 0.2187 | 0.1250 | 0.2187 | 0 | ||||
9746 | GLUAX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.78 | 0 | |
9747 | GLUBX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
9748 | GLUX | 3000 | 4 1/4 | 3 3/4 | 4 1/4 | 800 | ||||
9749 | GLW | 300 | 29 | 28 3/8 | 29 3/8 | 0 | ||||
9750 | GLWI | 0 | 0 | |||||||
9751 | GLWpM | 100 | 49 | 49 1/8 | 49 1/8 | 48 7/8 | 8000 | |||
9752 | GLX | 100 | 27 5/8 | 27 3/8 | 27 5/8 | 27 3/8 | 27 3/8 | 27 3/4 | 4800 | |
9753 | GLXIF | 0 | 0 | |||||||
9754 | GLXX | 0 | 0 | |||||||
9755 | GLYK | 100 | 0.3000 | 0 | ||||||
9756 | GLYT | 700 | 7 3/4 | 7 3/8 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 93400 | |
9757 | GM | 200 | 49 7/8 | 47 7/8 | 50 1/4 | 47 3/4 | 49 7/8 | 50 1/4 | 43600 | |
9758 | GMAI | 700 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 47700 | |
9759 | GMAIU | 300 | 5.0000 | 0 | ||||||
9760 | GMAIW | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 25/32 | 6000 | |
9761 | GMAMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.52 | 0 | |
9762 | GMB | 0 | 224.01 | 224.47 | 225.96 | 223.55 | 0 | |||
9763 | GMBDX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
9764 | GMBS | 700 | 27 5/8 | 28 | 28 | 27 1/4 | 27 1/4 | 28 | 4800 | |
9765 | GMCC | 2000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/4 | 5 5/8 | 4700 | |
9766 | GMCR | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/4 | 5400 | |
9767 | GMD/B | 500 | 2 3/8 | 2 5/8 | 3 | 0 | ||||
9768 | GMDB | 0 | 0 | |||||||
9769 | GME | 100 | 55 | 54 1/4 | 55 | 54 1/4 | 54 3/4 | 55 1/8 | 7600 | |
9770 | GMED | 5000 | 7 3/8 | 7 7/16 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 23800 | |
9771 | GMER | 0 | 0 | |||||||
9772 | GMES | 2000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
9773 | GMEpC | 200 | 76 1/4 | 76 1/4 | 76 1/4 | 76 1/4 | 200 | |||
9774 | GMGC | 100 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 59700 | |
9775 | GMH | 500 | 52 | 50 1/4 | 54 1/8 | 50 1/4 | 52 | 52 5/8 | 19200 | |
9776 | GMHC | 1000 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
9777 | GMI | 400 | 24 1/8 | 24 3/8 | 24 3/8 | 24 1/8 | 24 1/8 | 24 5/8 | 600 | |
9778 | GMIG | 0 | 0 | |||||||
9779 | GMII | 600 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 600 | |
9780 | GMIS | 100 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 11 | 11 1/4 | 8700 | |
9781 | GMIp | 200 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
9782 | GMKI | 45000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
9783 | GMKT | 500 | 3 3/4 | 4 | 4 1/4 | 3 3/4 | 3 7/8 | 4 1/4 | 32000 | |
9784 | GMKTW | 2000 | 31/32 | 1 1/8 | 1 1/8 | 31/32 | 7/8 | 1 1/8 | 11400 | |
9785 | GML | 0 | 24 5/8 | 25 1/8 | 0 | |||||
9786 | GMMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.90 | 5.04 | 6524 | |
9787 | GMN | 1000 | 13 | 0 | ||||||
9788 | GMOTX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.57 | 0 | |
9789 | GMP | 1000 | 25 1/2 | 28 1/4 | 28 3/4 | 0 | ||||
9790 | GMR | 500 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | ||||
9791 | GMRK | 700 | 25 1/4 | 26 | 26 | 24 3/4 | 25 1/4 | 26 | 9300 | |
9792 | GMSE | 1400 | 0.0937 | 0 | ||||||
9793 | GMST | 0 | 0 | |||||||
9794 | GMSTF | 5000 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 23 | 23 1/2 | 26100 | |
9795 | GMT | 700 | 50 1/2 | 49 1/2 | 50 | 0 | ||||
9796 | GMTI | 5000 | 3 23/32 | 3 7/8 | 3 7/8 | 3 23/32 | 3 3/4 | 3 7/8 | 21800 | |
9797 | GMTIW | 1000 | 2 | 2 | 2 | 2 | 2 | 2 3/4 | 1000 | |
9798 | GMTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.05 | 5.19 | 9422 | |
9799 | GMTp | 1000 | 124 1/4 | 119 | 130 | 0 | ||||
9800 | GMTpA | 100 | 57 1/4 | 0 | ||||||
9801 | GMUXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.83 | 4.95 | 13484 | |
9802 | GMW | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 17800 | |||
9803 | GMY/WS | 0 | 2 1/2 | 4 | 0 | |||||
9804 | GMpD | 2000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 2200 | |||
9805 | GMpG | 500 | 28 1/4 | 28 1/8 | 28 1/4 | 28 1/8 | 1600 | |||
9806 | GMpQ | 300 | 27 5/8 | 27 3/8 | 27 3/4 | 0 | ||||
9807 | GNA | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 200 | |||
9808 | GNBA | 5000 | 0.3700 | 0.3200 | 0.3750 | 0.3200 | 0.3437 | 0.4300 | 34000 | |
9809 | GNBF | 0 | 0 | |||||||
9810 | GNBV | 60000 | 0.0010 | 0 | ||||||
9811 | GNC | 3700 | 15 7/16 | 0 | ||||||
9812 | GNCE | 10000 | 0.0010 | 0 | ||||||
9813 | GNCI | 9400 | 20 1/16 | 19 3/4 | 20 1/2 | 19 3/4 | 20 | 20 1/4 | 1188800 | |
9814 | GNCL | 0 | 0 | |||||||
9815 | GNCLY | 0 | 3.3008 | 4.0000 | 4.2000 | 0 | ||||
9816 | GNCM | 0 | 0 | |||||||
9817 | GNCMA | 1000 | 5 3/8 | 5 5/8 | 5 3/4 | 5 3/8 | 5 1/4 | 5 1/2 | 46100 | |
9818 | GNCMB | 200 | 4.2500 | 0 | ||||||
9819 | GNCN | 0 | 0 | |||||||
9820 | GNCNF | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/8 | 8200 | |
9821 | GNCP | 10000 | 0.2812 | 0.1875 | 0.3750 | 0 | ||||
9822 | GND | 200 | 25 3/8 | 25 1/4 | 25 7/8 | 0 | ||||
9823 | GNDR | 200 | 5 1/8 | 4 3/4 | 5 1/2 | 4 3/4 | 5 1/8 | 5 1/2 | 13300 | |
9824 | GNDV | 0 | 0 | |||||||
9825 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
9826 | GNE | 700 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/2 | 53 3/4 | 700 | |
9827 | GNEH | 0 | 0 | |||||||
9828 | GNELY | 0 | 0 | |||||||
9829 | GNEN | 0 | 0 | |||||||
9830 | GNER | 0 | 0 | |||||||
9831 | GNEV | 5500 | 0.6875 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.8750 | 34700 | |
9832 | GNEX | 0 | 0 | |||||||
9833 | GNI | 100 | 45 3/8 | 45 3/8 | 45 3/8 | 45 3/8 | 100 | |||
9834 | GNK | 100 | 7 | 6 3/8 | 6 13/16 | 0 | ||||
9835 | GNL | 600 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 600 | |||
9836 | GNLB | 700 | 6 1/4 | 6 1/8 | 6 1/2 | 6 | 6 1/8 | 6 3/8 | 227200 | |
9837 | GNM | 0 | 0 | |||||||
9838 | GNMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.56 | 2.67 | 6211 | |
9839 | GNPI | 0 | 0 | |||||||
9840 | GNPT | 600 | 24 1/4 | 23 1/2 | 24 3/4 | 23 1/2 | 24 1/4 | 24 3/8 | 1276800 | |
9841 | GNR | 1300 | 10 1/2 | 10 3/4 | 11 | 0 | ||||
9842 | GNRX | 2500 | 0.5625 | 0.4375 | 0.6875 | 0 | ||||
9843 | GNSA | 3000 | 5 1/2 | 4 5/8 | 5 1/2 | 4 5/8 | 5 1/4 | 5 1/2 | 502800 | |
9844 | GNSAR | 100 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 100 | |
9845 | GNSAW | 100 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 100 | |
9846 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
9847 | GNT | 1000 | 27 1/8 | 26 1/2 | 27 1/8 | 26 1/2 | 26 7/8 | 27 3/8 | 7800 | |
9848 | GNTA | 500 | 2 | 2 1/16 | 2 1/8 | 2 | 2 | 2 1/8 | 108600 | |
9849 | GNTX | 200 | 23 3/4 | 23 3/4 | 24 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 134800 | |
9850 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
9851 | GNUC | 700 | 5 | 5 | 5 3/8 | 4 3/8 | 4 5/8 | 5 3/8 | 23700 | |
9852 | GNUSX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
9853 | GNV/WS | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 5/8 | 2000 | |
9854 | GNWY | 0 | 0 | |||||||
9855 | GNX | 0 | 0 | |||||||
9856 | GNYMX | 0 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | |
9857 | GNYTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
9858 | GOA | 0 | 154.99 | 154.38 | 155.07 | 153.94 | 0 | |||
9859 | GOAL | 200 | 12 3/4 | 12 | 12 3/4 | 12 | 12 1/4 | 12 3/4 | 2800 | |
9860 | GOB | 0 | 154.30 | 153.50 | 154.33 | 153.09 | 0 | |||
9861 | GOCO | 1900 | 3/4 | 1/4 | 3/4 | 0 | ||||
9862 | GOCP | 1000 | 1.0000 | 1.5000 | 1.5000 | 1.0000 | 1.0000 | 1.5000 | 2500 | |
9863 | GODD | 3000 | 0.5312 | 0.5500 | 0.9375 | 0 | ||||
9864 | GODO | 0 | 0 | |||||||
9865 | GOFAX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.19 | 0 | |
9866 | GOFR | 1700 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6875 | 2.8750 | 4400 | |
9867 | GOG | 1000 | 4 | 3 3/8 | 3 1/2 | 0 | ||||
9868 | GOGFX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
9869 | GOGp | 500 | 11 3/4 | 0 | ||||||
9870 | GOIN | 5000 | 0.1250 | 0.0400 | 0.3437 | 0 | ||||
9871 | GOIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.48 | 5.55 | 20547 | |
9872 | GOLD | 0 | 0 | |||||||
9873 | GOLDF | 7000 | 15/32 | 1/2 | 1/2 | 7/16 | 15/32 | 1/2 | 207500 | |
9874 | GOLDX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
9875 | GOLF | 5000 | 7/8 | 13/16 | 1 1/8 | 0 | ||||
9876 | GON | 1000 | 25 | 25 | 25 1/2 | 0 | ||||
9877 | GONE | 6800 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2187 | 6800 | |
9878 | GOOT | 0 | 0 | |||||||
9879 | GOQU | 15000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
9880 | GOSH | 0 | 0 | |||||||
9881 | GOSHA | 6500 | 16 3/4 | 16 3/4 | 16 13/16 | 16 1/2 | 16 1/2 | 16 3/4 | 43100 | |
9882 | GOSHB | 100 | 19 | 19 | 19 3/4 | 0 | ||||
9883 | GOSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.23 | 5.29 | 5242 | |
9884 | GOT | 1000 | 5 | 4 7/8 | 5 3/8 | 0 | ||||
9885 | GOTH | 6000 | 1 7/8 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 22300 | |
9886 | GOTHW | 1000 | 3/16 | 3/16 | 5/16 | 0 | ||||
9887 | GOTK | 300 | 7 | 6 7/8 | 7 1/8 | 6 3/4 | 6 7/8 | 7 | 392800 | |
9888 | GOTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.45 | 5.59 | 1505 | |
9889 | GOU | 2000 | 4 1/2 | 4 5/16 | 4 3/4 | 0 | ||||
9890 | GOUp | 100 | 2 5/8 | 3 | 3 5/16 | 0 | ||||
9891 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
9892 | GOVT | 0 | 0 | |||||||
9893 | GOVTY | 800 | 13 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/4 | 10300 | |
9894 | GOXC | 1500 | 0.0010 | 0 | ||||||
9895 | GP | 200 | 68 1/4 | 66 3/4 | 68 1/4 | 66 3/4 | 67 7/8 | 68 3/8 | 2400 | |
9896 | GPAFX | 0 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 35.38 | 0 | |
9897 | GPAR | 500 | 4 7/8 | 4 3/4 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 34600 | |
9898 | GPAX | 100 | 0.2200 | 0 | ||||||
9899 | GPC | 100 | 41 7/8 | 40 7/8 | 41 7/8 | 40 7/8 | 41 1/2 | 42 1/8 | 1600 | |
9900 | GPE | 0 | 0 | |||||||
9901 | GPEp | 150 | 101 | 0 | ||||||
9902 | GPEpB | 1870 | 99 5/8 | 0 | ||||||
9903 | GPEpK | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 200 | |||
9904 | GPEpL | 200 | 20 7/8 | 0 | ||||||
9905 | GPEpM | 800 | 28 1/4 | 0 | ||||||
9906 | GPEpO | 7200 | 26 7/32 | 26 1/8 | 26 7/32 | 26 1/8 | 7400 | |||
9907 | GPEpP | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | |||
9908 | GPEpQ | 100 | 25 3/4 | 0 | ||||||
9909 | GPEpR | 200 | 25 1/2 | 25 1/2 | 25 21/32 | 25 1/2 | 13100 | |||
9910 | GPEpS | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
9911 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
9912 | GPGI | 2000 | 1.0000 | 0.8750 | 1.0000 | 0.8750 | 0.9062 | 1.0000 | 46600 | |
9913 | GPH | 500 | 3 1/8 | 0 | ||||||
9914 | GPHA | 0 | 0 | |||||||
9915 | GPHI | 5000 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1300 | 10000 | |
9916 | GPI | 100 | 15 1/2 | 16 | 16 | 15 1/2 | 3000 | |||
9917 | GPLA | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
9918 | GPO | 100 | 10 | 8 3/4 | 9 1/4 | 0 | ||||
9919 | GPPV | 800 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 18500 | |
9920 | GPRS | 0 | 0 | |||||||
9921 | GPS | 1000 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/8 | 43 3/4 | 1000 | |
9922 | GPSC | 100 | 0.0001 | 0 | ||||||
9923 | GPSK | 0 | 0 | |||||||
9924 | GPSQX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.40 | 0 | |
9925 | GPSX | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 15/16 | 1900 | |
9926 | GPSXW | 1000 | 1/4 | 5/16 | 1/2 | 0 | ||||
9927 | GPSYY | 0 | 0 | |||||||
9928 | GPTA | 5000 | 6 5/8 | 6 1/8 | 7 | 6 1/8 | 6 1/2 | 6 3/4 | 344800 | |
9929 | GPU | 100 | 33 5/8 | 33 3/4 | 33 7/8 | 33 5/8 | 33 3/8 | 33 7/8 | 17200 | |
9930 | GPWC | 1800 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 49900 | |
9931 | GPWEP | 100 | 65.0000 | 0 | ||||||
9932 | GPWGL | 100 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | 100 | |||
9933 | GPWGM | 100 | 70.0000 | 0 | ||||||
9934 | GPWGO | 200 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | 200 | |||
9935 | GPWGP | 200 | 73.7000 | 0 | ||||||
9936 | GPWSM | 100 | 83.8500 | 0 | ||||||
9937 | GPWSN | 7500 | 100.3750 | 0 | ||||||
9938 | GQMM | 0 | 0 | |||||||
9939 | GQMMP | 0 | 0 | |||||||
9940 | GQRVF | 2000 | 13/32 | 3/8 | 13/32 | 3/8 | 11/32 | 13/32 | 46000 | |
9941 | GR | 100 | 72 | 71 1/2 | 72 | 71 1/2 | 71 1/2 | 72 | 15100 | |
9942 | GRA | 100 | 58 1/4 | 59 1/8 | 59 5/8 | 0 | ||||
9943 | GRAN | 200 | 28 1/2 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 1700 | |
9944 | GRAPE | 0 | 0 | |||||||
9945 | GRAR | 100 | 0.0100 | 0.0100 | 0.0500 | 0.0100 | 0.0100 | 0.0500 | 11100 | |
9946 | GRARU | 700 | 0.0100 | 0 | ||||||
9947 | GRAWA | 300 | 86.0000 | 0 | ||||||
9948 | GRAWB | 0 | 0 | |||||||
9949 | GRAWP | 0 | 0 | |||||||
9950 | GRAY | 2000 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1900 | 4600 | |
9951 | GRB | 100 | 15 3/8 | 15 1/2 | 15 7/8 | 0 | ||||
9952 | GRC | 500 | 15 3/4 | 0 | ||||||
9953 | GRCI | 100 | 1.2500 | 1.7500 | 3.0000 | 0 | ||||
9954 | GRCM | 0 | 0 | |||||||
9955 | GRCMF | 0 | 0 | |||||||
9956 | GRCO | 200 | 3 3/4 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 3/4 | 20300 | |
9957 | GRDG | 1000 | 33 1/8 | 32 3/4 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 8600 | |
9958 | GRDN | 1100 | 33 3/4 | 33 3/8 | 34 1/4 | 0 | ||||
9959 | GRE | 1000 | 8 7/8 | 0 | ||||||
9960 | GRECF | 0 | 0 | |||||||
9961 | GREN | 10000 | 0.0937 | 0.0625 | 0.1875 | 0 | ||||
9962 | GRER | 0 | 0 | |||||||
9963 | GRERF | 2300 | 3 1/16 | 3 1/4 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 24000 | |
9964 | GRET | 1000 | 0.1250 | 0 | ||||||
9965 | GREY | 100 | 202 | 202 | 202 | 200 | 199 | 202 | 300 | |
9966 | GRF | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 1/2 | 100 | |
9967 | GRFC | 0 | 0 | |||||||
9968 | GRFN | 0 | 0 | |||||||
9969 | GRFNY | 0 | 0 | |||||||
9970 | GRFRX | 0 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6.88 | 1 | |
9971 | GRGIG | 32 | 88 | 88 | 91 | 0 | ||||
9972 | GRGSX | 0 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 23.17 | 0 | |
9973 | GRH | 1000 | 32 | 32 | 32 1/8 | 32 | 31 1/2 | 32 | 4100 | |
9974 | GRHRF | 0 | 0 | |||||||
9975 | GRIAX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.46 | 0 | |
9976 | GRIBX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
9977 | GRIL | 1200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 9/16 | 8100 | |
9978 | GRIN | 1000 | 1 5/16 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 23900 | |
9979 | GRINW | 8500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 17000 | |
9980 | GRIP | 200 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 6800 | |
9981 | GRL | 0 | 0 | |||||||
9982 | GRL.B | 0 | 0 | |||||||
9983 | GRLG | 0 | 0 | |||||||
9984 | GRLGF | 0 | 0 | |||||||
9985 | GRM | 100 | 27 3/8 | 27 1/4 | 27 7/8 | 0 | ||||
9986 | GRMM | 200 | 0.2500 | 0 | ||||||
9987 | GRMN | 3000 | 7/8 | 13/16 | 1 | 13/16 | 13/16 | 1 | 3600 | |
9988 | GRMNW | 2500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 2500 | |
9989 | GRMNZ | 1200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 1200 | |
9990 | GRMXX | 0 | 0 | |||||||
9991 | GRMpA | 100 | 29 1/8 | 29 1/8 | 29 3/8 | 28 7/8 | 18400 | |||
9992 | GRN | 200 | 151 1/2 | 149 1/8 | 149 7/8 | 0 | ||||
9993 | GRNT | 10000 | 2 11/16 | 2 3/4 | 2 3/4 | 2 11/16 | 2 5/8 | 2 3/4 | 90400 | |
9994 | GRNTP | 5000 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 1/2 | 14 1/8 | 60000 | |
9995 | GRNWF | 0 | 0 | |||||||
9996 | GROAX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.21 | 0 | |
9997 | GROBX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
9998 | GROI | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1500 | 10000 | |
9999 | GROL | 0 | 0 | |||||||
10000 | GROS | 500 | 1 1/16 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 437600 | |
10001 | GROV | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 1/2 | 26 1/2 | 200 | |
10002 | GROW | 100 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 13.2500 | 14.7500 | 100 | |
10003 | GRPD | 0 | 0 | |||||||
10004 | GRPFF | 0 | 0 | |||||||
10005 | GRPH | 1000 | 9 3/4 | 10 3/8 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/4 | 15000 | |
10006 | GRR | 600 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 3/8 | 13 3/4 | 1200 | |
10007 | GRRI | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 1000 | |
10008 | GRSO | 0 | 0 | |||||||
10009 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
10010 | GRSPX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
10011 | GRST | 800 | 7 5/8 | 7 7/8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 33700 | |
10012 | GRT | 500 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/4 | 16 3/4 | 500 | |
10013 | GRT.B | 0 | 0 | |||||||
10014 | GRTK | 500 | 2 5/8 | 3 1/4 | 3 1/4 | 2 5/8 | 2 5/8 | 3 1/4 | 1500 | |
10015 | GRTR | 1500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 3/4 | 11 7/8 | 27000 | |
10016 | GRTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.79 | 4.96 | 2782 | |
10017 | GRUN | 1500 | 18.7500 | 0 | ||||||
10018 | GRVA | 500 | 7.7500 | 7.6250 | 8.3750 | 0 | ||||
10019 | GRVC | 0 | 0 | |||||||
10020 | GRVS | 0 | 0 | |||||||
10021 | GRVSF | 0 | 0 | |||||||
10022 | GRWAX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.97 | 0 | |
10023 | GRXR | 1000 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 7/16 | 3 9/16 | 59100 | |
10024 | GRYB | 200 | 18.5000 | 17.0000 | 20.0000 | 0 | ||||
10025 | GRYP | 100 | 17 7/8 | 17 3/4 | 18 | 17 5/8 | 17 5/8 | 17 7/8 | 57500 | |
10026 | GRpA | 500 | 26 | 26 | 26 1/8 | 25 7/8 | 4400 | |||
10027 | GSAGX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 17.07 | 0 | |
10028 | GSAI | 0 | 0 | |||||||
10029 | GSAMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.94 | 0 | |
10030 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
10031 | GSAT | 300 | 0.2500 | 0.2500 | 1.5000 | 0 | ||||
10032 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
10033 | GSBC | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 1/4 | 24 1/2 | 100 | |
10034 | GSBFX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.95 | 0 | |
10035 | GSBI | 5000 | 16 1/2 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 15600 | |
10036 | GSC | 500 | 20 1/2 | 0 | ||||||
10037 | GSCAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.22 | 0 | |
10038 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | ||||
10039 | GSCGX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.23 | 0 | |
10040 | GSCIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
10041 | GSCN | 3500 | 9 7/16 | 9 11/16 | 10 | 9 1/4 | 9 1/4 | 9 5/8 | 41400 | |
10042 | GSCQX | 0 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 28.28 | 0 | |
10043 | GSDUX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
10044 | GSECX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
10045 | GSEL | 0 | 0 | |||||||
10046 | GSELX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | |
10047 | GSEM | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
10048 | GSES | 200 | 13 1/4 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 4100 | |
10049 | GSETX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
10050 | GSF | 200 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 5800 | |
10051 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | ||||
10052 | GSFIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
10053 | GSG | 400 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | ||||
10054 | GSGIX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.07 | 0 | |
10055 | GSGLX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
10056 | GSGOX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.38 | 0 | |
10057 | GSGRX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 20.58 | 0 | |
10058 | GSI | 2000 | 12 | 12 | 12 1/8 | 11 7/8 | 43300 | |||
10059 | GSIAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.62 | 0 | |
10060 | GSIBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
10061 | GSIFX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 17.93 | 0 | |
10062 | GSIS | 1000 | 1.1250 | 0.8750 | 1.2500 | 0 | ||||
10063 | GSLC | 100 | 14 1/2 | 14 1/2 | 15 1/2 | 0 | ||||
10064 | GSMCX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
10065 | GSMI | 1000 | 3/16 | 1/4 | 9/32 | 3/16 | 3/16 | 1/4 | 235800 | |
10066 | GSMIX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.23 | 0 | |
10067 | GSMS | 1700 | 27 | 26 1/4 | 27 3/4 | 26 | 27 | 27 1/2 | 147500 | |
10068 | GSNX | 5000 | 10 3/8 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 296800 | |
10069 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
10070 | GSOF | 200 | 8 1/2 | 7 1/2 | 10 | 0 | ||||
10071 | GSP | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 3/8 | 200 | |
10072 | GSR | 2000 | 6 5/16 | 6 1/4 | 6 5/16 | 6 1/4 | 8000 | |||
10073 | GSS | 0 | 0 | |||||||
10074 | GSS+ | 0 | 0 | |||||||
10075 | GSSMX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 18.06 | 0 | |
10076 | GSSQX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 19.99 | 0 | |
10077 | GSSp | 300 | 25 1/2 | 0 | ||||||
10078 | GST | 1000 | 6 1/8 | 6 5/16 | 6 5/16 | 6 1/8 | 3000 | |||
10079 | GSTBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.58 | 0 | |
10080 | GSTD | 5000 | 1 1/2 | 1 1/2 | 1 9/16 | 1 5/16 | 1 3/8 | 1 1/2 | 257300 | |
10081 | GSTF | 700 | 0.0100 | 0 | ||||||
10082 | GSTGX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
10083 | GSTON | 2800 | 99.5000 | 0 | ||||||
10084 | GSTOO | 300 | 50.6000 | 0 | ||||||
10085 | GSTR | 0 | 0 | |||||||
10086 | GSTRF | 500 | 39 | 40 1/4 | 40 1/4 | 38 | 38 | 40 1/4 | 78900 | |
10087 | GSTSN | 100 | 93.0000 | 0 | ||||||
10088 | GSTSO | 100 | 53.5000 | 0 | ||||||
10089 | GSTTP | 100 | 71.5000 | 0 | ||||||
10090 | GSTTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
10091 | GSTUM | 1000 | 104.0000 | 0 | ||||||
10092 | GSTUN | 0 | 0 | |||||||
10093 | GSTUP | 100 | 95.0000 | 99.0000 | 99.0000 | 95.0000 | 400 | |||
10094 | GSU | 0 | 0 | |||||||
10095 | GSUp | 500 | 24 7/8 | 0 | ||||||
10096 | GSUpB | 450 | 51 1/4 | 0 | ||||||
10097 | GSUpD | 100 | 49 | 0 | ||||||
10098 | GSUpE | 1000 | 60 | 0 | ||||||
10099 | GSUpG | 150 | 52 5/8 | 0 | ||||||
10100 | GSUpK | 100 | 98 3/4 | 0 | ||||||
10101 | GSX | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/8 | 33 5/8 | 100 | |
10102 | GT | 100 | 46 1/8 | 43 3/8 | 46 1/8 | 43 3/8 | 45 3/4 | 46 3/8 | 14100 | |
10103 | GTABX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | |
10104 | GTAGX | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 19.72 | 0 | |
10105 | GTAM | 0 | 0 | |||||||
10106 | GTAX | 2000 | 6 3/4 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 7300 | |
10107 | GTAXW | 200 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | ||||
10108 | GTAZX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
10109 | GTB | 0 | 114.75 | 114.36 | 114.75 | 114.36 | 0 | |||
10110 | GTBR | 3000 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
10111 | GTBX | 1800 | 7 3/4 | 7 3/4 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 54900 | |
10112 | GTCEX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
10113 | GTCFX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
10114 | GTCGX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
10115 | GTCH | 0 | 0 | |||||||
10116 | GTCI | 0 | 0 | |||||||
10117 | GTCIX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
10118 | GTCM | 0 | 0 | |||||||
10119 | GTCMX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
10120 | GTCMY | 1000 | 6 11/16 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 19900 | |
10121 | GTCSX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
10122 | GTCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94 | 3.11 | 2327 | |
10123 | GTD | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 7/8 | 1400 | |
10124 | GTDXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.39 | 5.40 | 1854 | |
10125 | GTE | 1000 | 44 5/8 | 44 5/8 | 45 | 44 5/8 | 44 1/2 | 44 7/8 | 65100 | |
10126 | GTEC | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2.2500 | 1000 | |
10127 | GTEH | 0 | 0 | |||||||
10128 | GTEHO | 0 | 0 | |||||||
10129 | GTEHP | 200 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | 200 | |||
10130 | GTEIP | 0 | 0 | |||||||
10131 | GTEL | 0 | 0 | |||||||
10132 | GTELM | 100 | 101.0000 | 0 | ||||||
10133 | GTELN | 100 | 15 3/8 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 2800 | |
10134 | GTELO | 900 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | ||||
10135 | GTELP | 700 | 14 1/4 | 13 7/8 | 14 1/2 | 0 | ||||
10136 | GTEMX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.71 | 0 | |
10137 | GTEN | 0 | 0 | |||||||
10138 | GTENP | 3000 | 100.8100 | 0 | ||||||
10139 | GTEP | 0 | 0 | |||||||
10140 | GTEPN | 100 | 66.6250 | 0 | ||||||
10141 | GTES | 0 | 0 | |||||||
10142 | GTESI | 0 | 0 | |||||||
10143 | GTESO | 200 | 14.5000 | 0 | ||||||
10144 | GTESP | 200 | 29.8750 | 0 | ||||||
10145 | GTET | 0 | 0 | |||||||
10146 | GTETX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
10147 | GTEXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.84 | 2.93 | 1584 | |
10148 | GTEp | 0 | 0 | |||||||
10149 | GTEpC | 0 | 0 | |||||||
10150 | GTEpY | 100 | 27 1/8 | 27 1/8 | 27 1/4 | 27 | 12200 | |||
10151 | GTEpZ | 500 | 27 5/8 | 27 3/4 | 27 3/4 | 27 1/2 | 6800 | |||
10152 | GTF | 400 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 14 | 600 | |
10153 | GTFBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
10154 | GTFHX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
10155 | GTFN | 1000 | 22 3/4 | 22 3/4 | 23 | 22 3/4 | 22 5/8 | 22 7/8 | 25200 | |
10156 | GTG | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/4 | 100 | |
10157 | GTGEX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.32 | 1 | |
10158 | GTGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.44 | 5.61 | 4301 | |
10159 | GTHBX | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | |
10160 | GTIBX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
10161 | GTIIX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
10162 | GTIM | 1000 | 1/2 | 15/32 | 1/2 | 15/32 | 15/32 | 1/2 | 2000 | |
10163 | GTIMW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
10164 | GTIMZ | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
10165 | GTIS | 2500 | 11 3/8 | 11 1/4 | 11 1/2 | 11 | 11 | 11 1/2 | 199000 | |
10166 | GTJBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
10167 | GTK | 200 | 27 1/4 | 27 | 27 3/8 | 27 | 27 1/8 | 27 1/2 | 700 | |
10168 | GTL/WS | 0 | 2 3/8 | 2 7/8 | 0 | |||||
10169 | GTLAX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.20 | 0 | |
10170 | GTLBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
10171 | GTLO | 0 | 0 | |||||||
10172 | GTLOF | 0 | 0 | |||||||
10173 | GTMI | 1000 | 0.8437 | 0.9375 | 0.9375 | 0.8437 | 0.8437 | 0.9375 | 3300 | |
10174 | GTMIE | 0 | 0 | |||||||
10175 | GTMIW | 62500 | 0.1250 | 0.1400 | 0.4000 | 0 | ||||
10176 | GTMOX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
10177 | GTMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.59 | 2.73 | 2930 | |
10178 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | ||||
10179 | GTNAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.23 | 0 | |
10180 | GTNBX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
10181 | GTNG | 3000 | 1.0000 | 0 | ||||||
10182 | GTNHO | 100 | 43.1250 | 0 | ||||||
10183 | GTNHP | 300 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | 400 | |||
10184 | GTNR | 1500 | 1 9/32 | 1 1/16 | 1 9/32 | 1 1/16 | 1 7/32 | 1 5/16 | 65300 | |
10185 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | ||||
10186 | GTNRW | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 5000 | |
10187 | GTNw | 0 | 0 | |||||||
10188 | GTOKF | 0 | 0 | |||||||
10189 | GTOS | 700 | 2 1/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 12300 | |
10190 | GTOSQ | 0 | 0 | |||||||
10191 | GTPAX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.92 | 1 | |
10192 | GTPBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
10193 | GTPMY | 0 | 2.5000 | 3.3500 | 3.6000 | 0 | ||||
10194 | GTPS | 900 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | ||||
10195 | GTR | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 8 3/8 | 9 1/4 | 28200 | |
10196 | GTRAX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.95 | 0 | |
10197 | GTRE | 3000 | 6.3750 | 6.0000 | 6.2500 | 0 | ||||
10198 | GTRN | 2500 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/4 | 14500 | |
10199 | GTRNW | 400 | 1 1/16 | 1 1/16 | 1 3/8 | 0 | ||||
10200 | GTRO | 1200 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 2200 | |
10201 | GTS | 0 | 153.07 | 0 | ||||||
10202 | GTSB | 100 | 12.5000 | 0 | ||||||
10203 | GTSGX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | |
10204 | GTSI | 2000 | 3 1/2 | 3 7/16 | 3 5/8 | 3 7/16 | 3 1/2 | 3 5/8 | 22600 | |
10205 | GTSM | 100 | 2.5000 | 0 | ||||||
10206 | GTSMD | 6000 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
10207 | GTST | 1000 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 32500 | |
10208 | GTSTW | 5000 | 2 3/8 | 2 5/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 25600 | |
10209 | GTSW | 2500 | 0.5625 | 0.5000 | 0.6250 | 0 | ||||
10210 | GTSWC | 0 | 0 | |||||||
10211 | GTSX | 1000 | 4 7/8 | 4 3/4 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/8 | 31000 | |
10212 | GTSXW | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 3/4 | 2000 | |
10213 | GTSXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.20 | 5.32 | 2467 | |
10214 | GTSY | 0 | 0 | |||||||
10215 | GTSYM | 0 | 0 | |||||||
10216 | GTTBX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
10217 | GTTCX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.23 | 0 | |
10218 | GTTGF | 20 | 49 | 46 | 52 | 0 | ||||
10219 | GTTI | 0 | 0 | |||||||
10220 | GTTIF | 2000 | 1/2 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 214500 | |
10221 | GTTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.75 | 2.84 | 1898 | |
10222 | GTUI | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
10223 | GTV | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 1500 | |||
10224 | GTVAX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
10225 | GTWBX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
10226 | GTWGX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 17.62 | 0 | |
10227 | GTX | 0 | 154.75 | 154.12 | 154.85 | 153.53 | 0 | |||
10228 | GTXXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.53 | 4.71 | 1909 | |
10229 | GTY | 500 | 13 1/2 | 13 1/2 | 14 1/8 | 0 | ||||
10230 | GTYB | 0 | 0 | |||||||
10231 | GUAAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.66 | 0 | |
10232 | GUAR | 7500 | 16 5/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 83000 | |
10233 | GUBFX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
10234 | GUBGX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.32 | 0 | |
10235 | GUC | 300 | 38 7/8 | 39 1/8 | 39 1/8 | 38 7/8 | 38 7/8 | 39 1/8 | 400 | |
10236 | GUCO | 300 | 6 15/16 | 6 5/8 | 6 15/16 | 6 1/2 | 6 7/8 | 6 15/16 | 16500 | |
10237 | GUCOW | 700 | 0.0156 | 0 | ||||||
10238 | GUCOZ | 1300 | 0.0156 | 0 | ||||||
10239 | GUCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.10 | 5.29 | 3531 | |
10240 | GUGIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.93 | 0 | |
10241 | GUIQX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
10242 | GUL | 1000 | 3 15/16 | 4 1/8 | 4 1/8 | 3 15/16 | 2200 | |||
10243 | GULD | 300 | 24 1/4 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 186400 | |
10244 | GUN | 100 | 5 9/16 | 5 3/8 | 5 11/16 | 0 | ||||
10245 | GUPB | 1500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 1500 | |
10246 | GUSC | 2500 | 0.0010 | 0 | ||||||
10247 | GUSFX | 0 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | |
10248 | GUSH | 2300 | 3 31/32 | 3 7/8 | 4 1/16 | 3 19/32 | 3 31/32 | 4 1/16 | 19900 | |
10249 | GUTEX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.15 | 0 | |
10250 | GV | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 3/8 | 13000 | |
10251 | GVEQX | 0 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0 | |
10252 | GVIC | 20000 | 1.4375 | 1.4375 | 1.5625 | 1.3750 | 1.4062 | 1.5625 | 69300 | |
10253 | GVID | 1000 | 19.7500 | 0 | ||||||
10254 | GVIG | 1000 | 0.6250 | 0.3750 | 0.7500 | 0 | ||||
10255 | GVIL | 4000 | 13 | 12 3/4 | 13 1/8 | 11 3/8 | 12 3/4 | 13 | 1242800 | |
10256 | GVSBX | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | |
10257 | GVT | 300 | 8 3/8 | 8 3/8 | 8 1/2 | 0 | ||||
10258 | GVTAX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.91 | 0 | |
10259 | GVTBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
10260 | GWALY | 1000 | 3 13/16 | 3 13/16 | 3 13/16 | 3 13/16 | 3 13/16 | 3 15/16 | 1000 | |
10261 | GWAY | 1200 | 4.7500 | 4.9375 | 4.9375 | 4.7500 | 4.6250 | 5.0000 | 2900 | |
10262 | GWBC | 100 | 15 | 15 | 15 | 15 | 14 1/4 | 15 1/4 | 100 | |
10263 | GWF | 7100 | 25 | 23 5/8 | 24 1/8 | 0 | ||||
10264 | GWFp | 300 | 61 1/4 | 61 7/8 | 61 7/8 | 61 1/4 | 2600 | |||
10265 | GWFpA | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
10266 | GWFpT | 5000 | 25 1/2 | 25 3/4 | 25 7/8 | 25 1/2 | 24900 | |||
10267 | GWLAF | 0 | 0 | |||||||
10268 | GWLD | 3500 | 13/16 | 3/4 | 13/16 | 11/16 | 11/16 | 7/8 | 10200 | |
10269 | GWLDW | 700 | 3/32 | 1/32 | 3/32 | 0 | ||||
10270 | GWOX | 1500 | 25.0000 | 0 | ||||||
10271 | GWRX | 300 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 18000 | |
10272 | GWSH | 0 | 0 | |||||||
10273 | GWSHE | 0 | 0 | |||||||
10274 | GWTI | 1000 | 13 | 13 | 13 3/4 | 12 1/4 | 12 1/2 | 13 | 89500 | |
10275 | GWTR | 0 | 0 | |||||||
10276 | GWTS | 2500 | 0.6250 | 0.8125 | 0.8125 | 0.6250 | 0.6250 | 0.8125 | 12100 | |
10277 | GWW | 200 | 64 5/8 | 64 3/8 | 64 5/8 | 64 3/8 | 64 1/2 | 64 7/8 | 500 | |
10278 | GXGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.84 | 4.97 | 3185 | |
10279 | GXL | 400 | 2 3/16 | 2 1/8 | 2 3/16 | 2 1/16 | 2 | 2 5/16 | 8700 | |
10280 | GXMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.80 | 4.94 | 8853 | |
10281 | GXS | 0 | 227.74 | 0 | ||||||
10282 | GXTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.61 | 2.70 | 1524 | |
10283 | GY | 200 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
10284 | GYM | 500 | 7 1/8 | 7 3/8 | 8 | 0 | ||||
10285 | GYM.W | 0 | 0 | |||||||
10286 | GYM/WS | 500 | 15/16 | 0 | ||||||
10287 | GYMB | 500 | 15 1/16 | 15 1/8 | 15 1/8 | 15 | 15 | 15 1/8 | 277800 | |
10288 | GYMM | 1000 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | ||||
10289 | GYMMW | 500 | 3/8 | 3/8 | 1/2 | 0 | ||||
10290 | GYNE | 1000 | 10 | 8 5/8 | 10 1/8 | 8 5/8 | 9 5/8 | 10 1/8 | 61900 | |
10291 | GYRO | 100 | 15 | 14 | 15 | 0 | ||||
10292 | GZEA | 1500 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 5/8 | 3100 | |
10293 | GZON | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 1/4 | 5 5/8 | 9000 | |
10294 | GZTC | 900 | 5 1/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 37200 | |
10295 | H | 100 | 39 1/8 | 39 | 39 1/4 | 38 7/8 | 39 | 39 3/8 | 2900 | |
10296 | H.APH | 0 | 0 | |||||||
10297 | H.ARAM | 0 | 0 | |||||||
10298 | H.ARE | 0 | 0 | |||||||
10299 | H.BIRI | 0 | 0 | |||||||
10300 | H.CEP | 0 | 0 | |||||||
10301 | H.CIP | 0 | 0 | |||||||
10302 | H.CKH | 0 | 0 | |||||||
10303 | H.CLP | 0 | 0 | |||||||
10304 | H.CNX | 0 | 0 | |||||||
10305 | H.CPA | 0 | 0 | |||||||
10306 | H.CPP | 0 | 0 | |||||||
10307 | H.CSI | 0 | 0 | |||||||
10308 | H.CTHL | 0 | 0 | |||||||
10309 | H.DH | 0 | 0 | |||||||
10310 | H.EAC | 0 | 0 | |||||||
10311 | H.HAE | 0 | 0 | |||||||
10312 | H.HKL | 0 | 0 | |||||||
10313 | H.HML | 0 | 0 | |||||||
10314 | H.HOH | 0 | 0 | |||||||
10315 | H.HSB | 0 | 0 | |||||||
10316 | H.HUFK | 0 | 0 | |||||||
10317 | H.HUT | 0 | 0 | |||||||
10318 | H.HUW | 0 | 0 | |||||||
10319 | H.IBC | 0 | 0 | |||||||
10320 | H.ITS | 0 | 0 | |||||||
10321 | H.JDS | 0 | 0 | |||||||
10322 | H.JFG | 0 | 0 | |||||||
10323 | H.JMH | 0 | 0 | |||||||
10324 | H.KFK | 0 | 0 | |||||||
10325 | H.LPO | 0 | 0 | |||||||
10326 | H.LSP | 0 | 0 | |||||||
10327 | H.MOI | 0 | 0 | |||||||
10328 | H.MTX | 0 | 0 | |||||||
10329 | H.NAR | 0 | 0 | |||||||
10330 | H.NWD | 0 | 0 | |||||||
10331 | H.OX | 0 | 0 | |||||||
10332 | H.PIN | 0 | 0 | |||||||
10333 | H.PLY | 0 | 0 | |||||||
10334 | H.PSF | 0 | 0 | |||||||
10335 | H.SEM | 0 | 0 | |||||||
10336 | H.SR | 0 | 0 | |||||||
10337 | H.SWP | 0 | 0 | |||||||
10338 | H.TAI | 0 | 0 | |||||||
10339 | H.TEL | 0 | 0 | |||||||
10340 | H.TSI | 0 | 0 | |||||||
10341 | H.USMD | 0 | 0 | |||||||
10342 | H.VSY | 0 | 0 | |||||||
10343 | HA | 800 | 3 1/8 | 2 13/16 | 3 3/16 | 0 | ||||
10344 | HABC | 100 | 14 | 13 | 14 1/4 | 0 | ||||
10345 | HABDX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
10346 | HABE | 400 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2900 | 400 | |
10347 | HABEE | 0 | 0 | |||||||
10348 | HABK | 1200 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 9.1250 | 1200 | |
10349 | HABL | 0 | 0 | |||||||
10350 | HABN | 2400 | 10.2500 | 10.2500 | 10.7500 | 0 | ||||
10351 | HACAX | 0 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | |
10352 | HACH | 100 | 17 3/8 | 16 1/8 | 17 3/8 | 16 1/8 | 16 | 17 3/8 | 900 | |
10353 | HACXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.56 | 5.71 | 1558 | |
10354 | HADPP | 500 | 0.0001 | 0 | ||||||
10355 | HAE | 200 | 17 1/2 | 16 3/4 | 17 3/8 | 0 | ||||
10356 | HAEN | 60400 | 0.0200 | 0 | ||||||
10357 | HAEX | 2000 | 2.5000 | 2.0000 | 2.5000 | 0 | ||||
10358 | HAF | 3000 | 1 3/16 | 0 | ||||||
10359 | HAFAY | 0 | 0 | |||||||
10360 | HAGWX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
10361 | HAHI | 0 | 0 | |||||||
10362 | HAHIU | 0 | 0 | |||||||
10363 | HAHIW | 0 | 0 | |||||||
10364 | HAHN | 300 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 1/4 | 3300 | |
10365 | HAHO | 900 | 1 15/16 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 1900 | |
10366 | HAHOL | 7500 | 0.1250 | 0.1562 | 0.9062 | 0 | ||||
10367 | HAI | 1000 | 4 3/4 | 0 | ||||||
10368 | HAIGX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
10369 | HAINX | 0 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | |
10370 | HAIR | 50000 | 0.0200 | 0.0175 | 0.0225 | 0 | ||||
10371 | HAL | 2800 | 45 7/8 | 45 1/8 | 46 | 45 | 46 1/2 | 46 7/8 | 7500 | |
10372 | HALL | 100 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
10373 | HALO | 600 | 23 7/8 | 22 3/8 | 24 1/2 | 22 1/4 | 23 1/2 | 24 1/4 | 83000 | |
10374 | HALw | 0 | 43 3/8 | 45 5/8 | 0 | |||||
10375 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | ||||
10376 | HAMBQ | 200 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 27500 | |
10377 | HAME | 400 | 9.5000 | 9.5000 | 10.2500 | 0 | ||||
10378 | HAMM | 10000 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
10379 | HAMP | 300 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 2300 | |
10380 | HAMS | 4000 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | ||||
10381 | HAN | 200 | 16 | 15 7/8 | 16 | 15 7/8 | 15 3/4 | 16 1/8 | 43300 | |
10382 | HAN.WB | 0 | 0 | |||||||
10383 | HAN/WS/B | 2000 | 3/32 | 3/32 | 1/8 | 0 | ||||
10384 | HAND | 5000 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 14400 | |
10385 | HANK | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.2500 | 100 | |
10386 | HANLY | 0 | 0 | |||||||
10387 | HANN | 0 | 0 | |||||||
10388 | HANS | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 21/32 | 13/16 | 1000 | |
10389 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | ||||
10390 | HAPY | 1100 | 3 5/16 | 3 3/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 3/8 | 51500 | |
10391 | HAR | 300 | 33 | 32 1/4 | 32 7/8 | 0 | ||||
10392 | HARB | 100 | 26 | 26 1/4 | 26 1/4 | 25 1/2 | 25 1/4 | 26 | 10500 | |
10393 | HARC | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/4 | 6000 | |
10394 | HARE | 800 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
10395 | HARG | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 1700 | |
10396 | HARL | 200 | 16 | 14 3/4 | 17 1/2 | 0 | ||||
10397 | HARR | 0 | 0 | |||||||
10398 | HARS | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 4000 | |
10399 | HART | 2000 | 29 1/4 | 29 1/8 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 8800 | |
10400 | HARV | 2100 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 2100 | |
10401 | HARXX | 0 | 0.74 | 4.96 | 4.99 | 608 | ||||
10402 | HARY | 1600 | 2 7/8 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 12500 | |
10403 | HAS | 100 | 30 | 30 | 30 | 30 | 30 1/8 | 30 1/2 | 100 | |
10404 | HASB | 700 | 3.7500 | 3.5000 | 4.5000 | 0 | ||||
10405 | HASC | 0 | 0 | |||||||
10406 | HASDX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
10407 | HASI | 4800 | 0.1250 | 0 | ||||||
10408 | HAT | 100 | 16 1/2 | 0 | ||||||
10409 | HATH | 2000 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 2600 | |
10410 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | ||||
10411 | HAUL | 3400 | 7 15/16 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 3/8 | 120400 | |
10412 | HAUP | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 | 3 1/8 | 3 3/8 | 168900 | |
10413 | HAUPW | 3400 | 5/16 | 5/16 | 7/16 | 0 | ||||
10414 | HAUS | 1000 | 5 3/8 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 8500 | |
10415 | HAUYMF | 0 | 0 | |||||||
10416 | HAVA | 1400 | 25 7/8 | 26 1/4 | 26 3/8 | 25 7/8 | 25 7/8 | 26 1/4 | 9100 | |
10417 | HAVAP | 500 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 27 1/8 | 500 | |
10418 | HAVEX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
10419 | HAVLX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
10420 | HAVN | 3500 | 23 1/4 | 22 7/8 | 23 3/8 | 22 7/8 | 22 7/8 | 23 1/4 | 134300 | |
10421 | HAVSY | 0 | 0 | |||||||
10422 | HAVT | 100 | 13 | 13 1/8 | 13 3/8 | 13 | 13 | 13 1/4 | 26600 | |
10423 | HAVTA | 500 | 13 3/4 | 12 3/4 | 13 3/4 | 0 | ||||
10424 | HAWE | 0 | 0 | |||||||
10425 | HAWEL | 600 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 1200 | |||
10426 | HAWEM | 200 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | 200 | |||
10427 | HAWEN | 500 | 11.8750 | 0 | ||||||
10428 | HAWK | 20000 | 13/64 | 3/16 | 7/32 | 0 | ||||
10429 | HAWLN | 300 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | 300 | |||
10430 | HAWS | 0 | 0 | |||||||
10431 | HAY | 300 | 23 7/8 | 23 3/8 | 23 3/4 | 0 | ||||
10432 | HAZC | 0 | 0 | |||||||
10433 | HB | 500 | 32 1/2 | 32 1/4 | 32 1/2 | 32 1/4 | 31 7/8 | 32 3/4 | 600 | |
10434 | HBAC | 0 | 0 | |||||||
10435 | HBAN | 400 | 23 1/16 | 23 1/8 | 23 1/4 | 22 7/8 | 23 | 23 1/4 | 434200 | |
10436 | HBBI | 1000 | 16 3/4 | 16 | 17 1/2 | 0 | ||||
10437 | HBBLP | 0 | 0 | |||||||
10438 | HBBWB | 500 | 4.7500 | 0 | ||||||
10439 | HBCC | 0 | 0 | |||||||
10440 | HBCCA | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 15 1/4 | 15 1/4 | 16 3/4 | 4000 | |
10441 | HBCGX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
10442 | HBCI | 100 | 24 1/4 | 24 1/4 | 25 1/4 | 0 | ||||
10443 | HBCO | 5000 | 8 1/2 | 8 3/4 | 9 | 8 1/4 | 8 1/2 | 9 | 24400 | |
10444 | HBCOF | 0 | 0 | |||||||
10445 | HBCOW | 4200 | 4 21/64 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 56500 | |
10446 | HBDIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
10447 | HBEK | 600 | 14.2500 | 17.0000 | 19.0000 | 0 | ||||
10448 | HBEN | 0 | 0 | |||||||
10449 | HBENB | 700 | 23 3/4 | 24 | 24 | 23 3/4 | 23 3/4 | 25 | 1700 | |
10450 | HBETAC | 0 | 0 | |||||||
10451 | HBFW | 200 | 15 1/4 | 15 | 15 1/4 | 14 13/16 | 14 3/4 | 15 1/4 | 121300 | |
10452 | HBGDY | 0 | 4.1484 | 2.8500 | 3.0500 | 0 | ||||
10453 | HBGI | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 3/4 | 3000 | |
10454 | HBHC | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 37 1/2 | 700 | |
10455 | HBI/WS | 500 | 3/32 | 0 | ||||||
10456 | HBII | 8000 | 0.0100 | 0 | ||||||
10457 | HBKS | 800 | 7.0000 | 7.0000 | 7.7500 | 0 | ||||
10458 | HBLC | 2000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
10459 | HBNC | 100 | 35.7500 | 0 | ||||||
10460 | HBNK | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 6600 | |
10461 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | ||||
10462 | HBNX | 0 | 0 | |||||||
10463 | HBOC | 500 | 81 1/8 | 76 1/2 | 81 3/4 | 76 1/4 | 81 | 81 1/8 | 855900 | |
10464 | HBRK | 200 | 1 1/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 2200 | |
10465 | HBSI | 100 | 39.5000 | 0 | ||||||
10466 | HBT | 200 | 1 3/8 | 1 3/8 | 1 3/4 | 0 | ||||
10467 | HBW | 200 | 6 5/8 | 0 | ||||||
10468 | HBWFV | 0 | 0 | |||||||
10469 | HBZFV | 0 | 0 | |||||||
10470 | HC | 900 | 44 3/4 | 43 1/2 | 44 3/4 | 43 1/2 | 44 1/2 | 45 1/8 | 4300 | |
10471 | HCAC | 0 | 0 | |||||||
10472 | HCAFX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.99 | 0 | |
10473 | HCAP | 1000 | 1.7500 | 1.6250 | 2.3125 | 0 | ||||
10474 | HCB | 0 | 315.83 | 316.53 | 316.65 | 314.51 | 0 | |||
10475 | HCBK | 900 | 19 | 17 3/4 | 19 | 0 | ||||
10476 | HCBKP | 5000 | 14 1/8 | 13 3/4 | 14 1/2 | 0 | ||||
10477 | HCBN | 3100 | 33.0000 | 0 | ||||||
10478 | HCC | 1400 | 41 | 0 | ||||||
10479 | HCCA | 2000 | 1.7187 | 1.6875 | 1.7187 | 1.5625 | 1.5625 | 1.7187 | 61600 | |
10480 | HCCC | 1600 | 48 | 50 1/8 | 50 3/8 | 47 | 47 3/4 | 48 | 802000 | |
10481 | HCCEX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
10482 | HCCO | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/2 | 100 | |
10483 | HCCOG | 10 | 103 | 100 | 103 | 0 | ||||
10484 | HCDV | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 1100 | |
10485 | HCEGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
10486 | HCH | 1000 | 1 3/4 | 0 | ||||||
10487 | HCIA | 5000 | 48 3/8 | 49 | 49 1/4 | 48 | 47 3/4 | 49 | 76200 | |
10488 | HCIEX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
10489 | HCL | 0 | 0 | |||||||
10490 | HCL+ | 0 | 0 | |||||||
10491 | HCLp | 3500 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 4600 | |||
10492 | HCLpA | 0 | 0 | |||||||
10493 | HCLpB | 1000 | 25 7/8 | 26 | 26 | 25 7/8 | 11500 | |||
10494 | HCME | 14000 | 0.0010 | 0 | ||||||
10495 | HCMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.68 | 2.78 | 3280 | |
10496 | HCN | 100 | 21 | 21 | 21 | 21 | 20 7/8 | 21 3/8 | 100 | |
10497 | HCNp | 0 | 0 | |||||||
10498 | HCO | 300 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/2 | 2500 | |||
10499 | HCP | 200 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 3/4 | 35 1/8 | 200 | |
10500 | HCP.A | 0 | 0 | |||||||
10501 | HCR | 1000 | 35 3/4 | 36 1/8 | 36 1/2 | 0 | ||||
10502 | HCRC | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 24 | 800 | |
10503 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | ||||
10504 | HCS | 0 | 316.49 | 0 | ||||||
10505 | HCSG | 1000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 9700 | |
10506 | HCTL | 0 | 0 | |||||||
10507 | HCTLF | 2500 | 1 1/32 | 1 1/32 | 1 1/8 | 31/32 | 1 | 1 1/8 | 279000 | |
10508 | HCTV | 0 | 0 | |||||||
10509 | HCTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.88 | 5.02 | 15262 | |
10510 | HCVEX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
10511 | HCW/WS | 1000 | 1/16 | 0 | ||||||
10512 | HCX | 0 | 316.53 | 317.16 | 317.17 | 315.00 | 0 | |||
10513 | HD | 100 | 44 3/8 | 44 1/8 | 44 3/8 | 44 1/8 | 44 1/8 | 44 5/8 | 1100 | |
10514 | HDBBF | 0 | 0 | |||||||
10515 | HDBNF | 0 | 0 | |||||||
10516 | HDBWF | 0 | 0 | |||||||
10517 | HDCO | 1300 | 22 1/4 | 21 3/8 | 22 1/4 | 21 3/8 | 21 3/4 | 22 1/4 | 275600 | |
10518 | HDEH | 0 | 0 | |||||||
10519 | HDEI | 2000 | 0.0900 | 0.0800 | 0.1300 | 0 | ||||
10520 | HDG | 700 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 5200 | |||
10521 | HDI | 200 | 30 3/8 | 31 1/2 | 31 3/4 | 29 3/4 | 30 1/4 | 30 5/8 | 215100 | |
10522 | HDIE | 200 | 2.1250 | 2.1250 | 2.2500 | 2.0000 | 2.1250 | 2.2500 | 207800 | |
10523 | HDIG | 7200 | 0.0100 | 0 | ||||||
10524 | HDIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.94 | 5.09 | 521 | |
10525 | HDL | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/4 | 1000 | |
10526 | HDMR | 0 | 0 | |||||||
10527 | HDNG | 300 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 26 | 13300 | |
10528 | HDNHY | 0 | 0 | |||||||
10529 | HDPMX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.67 | 0 | |
10530 | HDRN | 5000 | 0.6250 | 0.5625 | 0.7500 | 0 | ||||
10531 | HDRR | 200 | 22.5000 | 0 | ||||||
10532 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | ||||
10533 | HDSG | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0937 | 0.1875 | 5000 | |
10534 | HDSN | 100 | 12 1/2 | 12 5/8 | 13 5/8 | 12 1/2 | 12 1/2 | 13 1/4 | 63700 | |
10535 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | ||||
10536 | HDST | 20000 | 1.0625 | 0.9375 | 1.0625 | 0.9375 | 1.0000 | 1.0625 | 278900 | |
10537 | HDSWW | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | ||||
10538 | HDSX | 6000 | 5 3/4 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 5 7/8 | 40200 | |
10539 | HDSXW | 5000 | 1 15/16 | 2 | 2 | 1 15/16 | 1 3/4 | 2 | 24100 | |
10540 | HDSp | 100 | 10 1/4 | 0 | ||||||
10541 | HDTC | 5500 | 11 1/8 | 11 1/4 | 11 1/2 | 10 3/4 | 10 7/8 | 11 1/8 | 140800 | |
10542 | HDVS | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
10543 | HDYN | 33500 | 9 13/16 | 9 1/2 | 9 7/8 | 9 3/8 | 9 3/4 | 9 7/8 | 174600 | |
10544 | HE | 100 | 38 3/4 | 39 1/8 | 39 1/8 | 38 3/4 | 38 1/2 | 39 1/4 | 200 | |
10545 | HEAL | 1000 | 7/16 | 7/16 | 29/64 | 7/16 | 7/16 | 15/32 | 51200 | |
10546 | HEALU | 3500 | 1.5625 | 1.5000 | 2.5000 | 0 | ||||
10547 | HEAS | 0 | 0 | |||||||
10548 | HEAT | 3100 | 8 | 8 | 8 | 7 3/4 | 7 1/2 | 8 | 4200 | |
10549 | HEC | 1000 | 1 3/4 | 1 7/16 | 1 3/4 | 0 | ||||
10550 | HECH | 0 | 0 | |||||||
10551 | HECHA | 2700 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 81000 | |
10552 | HECHB | 1800 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | ||||
10553 | HECHH | 32 | 45 7/8 | 46 | 46 1/2 | 45 7/8 | 45 3/4 | 46 1/4 | 384 | |
10554 | HECI | 200 | 17/32 | 9/16 | 9/16 | 17/32 | 15/32 | 9/16 | 400 | |
10555 | HEI | 550 | 17 1/2 | 16 3/8 | 17 | 0 | ||||
10556 | HEID | 0 | 0 | |||||||
10557 | HEIDF | 100 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 3/4 | 800 | |
10558 | HEII | 600 | 6 1/8 | 5 7/8 | 6 1/8 | 5 3/4 | 5 5/8 | 6 1/8 | 25000 | |
10559 | HELBA | 0 | 0 | |||||||
10560 | HELE | 5000 | 19 1/16 | 19 3/4 | 19 3/4 | 19 1/16 | 19 | 19 3/4 | 15700 | |
10561 | HELI | 0 | 0 | |||||||
10562 | HELO | 5000 | 6 1/4 | 6 3/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 1/4 | 23000 | |
10563 | HELP | 0 | 0 | |||||||
10564 | HELPU | 0 | 0 | |||||||
10565 | HELX | 600 | 31 3/8 | 32 1/4 | 32 1/4 | 30 7/8 | 31 | 31 3/4 | 164700 | |
10566 | HEM | 1000 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 3/8 | 4300 | |
10567 | HEMA | 500 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 6800 | |
10568 | HEMA' | 0 | 0 | |||||||
10569 | HEMDE | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 1500 | |
10570 | HEMI | 1500 | 0.7488 | 0.3328 | 0.7488 | 0 | ||||
10571 | HEMT | 200 | 10 | 9 5/8 | 10 | 9 5/8 | 9 3/4 | 10 | 88300 | |
10572 | HEMX | 0 | 0 | |||||||
10573 | HEMXU | 2000 | 2 11/16 | 2 7/16 | 2 3/4 | 2 1/4 | 2 1/2 | 2 11/16 | 242200 | |
10574 | HEOP | 1000 | 9.2500 | 9.1250 | 9.5000 | 0 | ||||
10575 | HEP/C | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 200 | |
10576 | HEP/Cw | 0 | 0 | |||||||
10577 | HER | 3000 | 3 1/2 | 1 1/16 | 1 11/16 | 0 | ||||
10578 | HERB | 2000 | 11 1/4 | 10 5/8 | 11 5/8 | 10 3/8 | 11 1/8 | 11 3/8 | 247400 | |
10579 | HERC | 500 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 11/16 | 1500 | |
10580 | HERS | 100 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 1800 | |
10581 | HESI | 500 | 0.0550 | 0.0550 | 0.0650 | 0.0550 | 0.0550 | 0.0650 | 3700 | |
10582 | HET | 500 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/8 | 500 | |
10583 | HETC | 0 | 0 | |||||||
10584 | HEVFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
10585 | HF | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 1/4 | 9/16 | 3500 | |
10586 | HFBC | 500 | 22.0000 | 0 | ||||||
10587 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | ||||
10588 | HFCI | 800 | 6.0000 | 6.0000 | 6.2500 | 0 | ||||
10589 | HFFB | 300 | 14 1/4 | 13 3/4 | 14 1/2 | 0 | ||||
10590 | HFFC | 200 | 30 1/2 | 31 | 31 | 30 1/2 | 30 1/2 | 31 | 1300 | |
10591 | HFFCV | 0 | 0 | |||||||
10592 | HFFKJ | 0 | 0 | |||||||
10593 | HFFS | 0 | 0 | |||||||
10594 | HFI | 100 | 16 5/8 | 16 7/8 | 16 7/8 | 16 5/8 | 16 1/2 | 17 1/8 | 500 | |
10595 | HFMD | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 3/4 | 200 | |
10596 | HFMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.28 | 3.35 | 1275 | |
10597 | HFNC | 1000 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 209300 | |
10598 | HFPT | 1000 | 3 1/2 | 2 3/4 | 3 3/4 | 2 1/2 | 3 1/4 | 3 1/2 | 88900 | |
10599 | HFS | 500 | 80 3/4 | 81 3/8 | 82 1/4 | 0 | ||||
10600 | HFSA | 200 | 12 | 12 | 12 5/8 | 0 | ||||
10601 | HFSC | 1000 | 1 1/8 | 15/16 | 1 1/4 | 0 | ||||
10602 | HFSF | 1200 | 17 | 17 | 18 | 0 | ||||
10603 | HFSI | 0 | 0 | |||||||
10604 | HFSIW | 1000 | 11 1/2 | 0 | ||||||
10605 | HFSR | 0 | 0 | |||||||
10606 | HFUR | 700 | 0.1250 | 0 | ||||||
10607 | HFX | 0 | 428.69 | 431.71 | 432.44 | 425.77 | 0 | |||
10608 | HGA | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 5100 | |||
10609 | HGC | 1000 | 33 5/8 | 0 | ||||||
10610 | HGCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.33 | 5.46 | 309 | |
10611 | HGGBX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.04 | 0 | |
10612 | HGGR | 200 | 16 3/4 | 18 1/4 | 18 1/2 | 16 3/4 | 16 3/4 | 17 1/4 | 71200 | |
10613 | HGI | 400 | 22 1/2 | 22 3/8 | 22 7/8 | 0 | ||||
10614 | HGIC | 11500 | 30 3/16 | 29 1/2 | 30 3/16 | 29 1/2 | 29 1/2 | 30 3/4 | 11700 | |
10615 | HGN | 5000 | 2 3/8 | 2 3/8 | 3 1/8 | 0 | ||||
10616 | HGOXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.22 | 5.32 | 14457 | |
10617 | HGR | 300 | 2 13/16 | 2 7/8 | 2 7/8 | 2 13/16 | 1600 | |||
10618 | HGRC | 0 | 0 | |||||||
10619 | HGSI | 100 | 43 3/4 | 43 1/4 | 45 | 42 | 43 1/2 | 43 3/4 | 521600 | |
10620 | HGVSX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
10621 | HH | 1100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 2200 | |||
10622 | HHC | 100 | 25 3/8 | 26 3/8 | 26 7/8 | 0 | ||||
10623 | HHCA | 300 | 8 3/4 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 3/4 | 11800 | |
10624 | HHFC | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 1/2 | 12 1/2 | 100 | |
10625 | HHGP | 1000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 5/8 | 80500 | |
10626 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
10627 | HHH | 2000 | 11/16 | 0 | ||||||
10628 | HHHL | 1000 | 2.2500 | 0 | ||||||
10629 | HHI | 0 | 0 | |||||||
10630 | HHPK | 30000 | 0.4675 | 0.4300 | 0.4700 | 0.4200 | 0.4600 | 0.4900 | 370500 | |
10631 | HHPS | 0 | 0 | |||||||
10632 | HHRD | 300 | 3 15/16 | 4 5/8 | 4 5/8 | 3 15/16 | 3 15/16 | 4 5/8 | 3900 | |
10633 | HHS | 100 | 21 1/4 | 22 | 22 1/2 | 0 | ||||
10634 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
10635 | HI | 100 | 57 3/8 | 57 3/8 | 57 3/8 | 57 3/8 | 56 3/4 | 57 3/8 | 100 | |
10636 | HIAI | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
10637 | HIB | 200 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 3/8 | 10 3/4 | 2200 | |
10638 | HIBG | 0 | 0 | |||||||
10639 | HIBN | 0 | 0 | |||||||
10640 | HIBNY | 1000 | 2 | 2 1/4 | 2 1/4 | 1 3/4 | 1 7/8 | 2 1/8 | 77100 | |
10641 | HIBUF | 1000 | 6 3/4 | 7 1/4 | 7 1/4 | 6 9/16 | 6 5/8 | 6 7/8 | 24300 | |
10642 | HICK | 0 | 0 | |||||||
10643 | HICKA | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 16 1/2 | 18 1/4 | 100 | |
10644 | HICOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.73 | 0 | |
10645 | HICXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.30 | 5.45 | 5060 | |
10646 | HICw | 0 | 22 1/2 | 23 | 0 | |||||
10647 | HIEQX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.71 | 0 | |
10648 | HIF | 200 | 14 1/4 | 13 7/8 | 14 1/2 | 0 | ||||
10649 | HIFI | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 33700 | |
10650 | HIFS | 100 | 14 | 13 1/4 | 14 | 0 | ||||
10651 | HIG | 100 | 50 | 49 5/8 | 50 | 49 5/8 | 49 3/4 | 50 1/8 | 3500 | |
10652 | HIGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.06 | 5.18 | 2332 | |
10653 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
10654 | HII | 2000 | 7 5/8 | 7 1/4 | 7 3/4 | 0 | ||||
10655 | HIIN | 5000 | 0.0001 | 0 | ||||||
10656 | HIKO | 100 | 0.0500 | 0 | ||||||
10657 | HIL | 0 | 0 | |||||||
10658 | HILI | 500 | 10 1/2 | 10 | 10 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 40200 | |
10659 | HILX | 1200 | 0.6250 | 0.2500 | 1.1250 | 0 | ||||
10660 | HIMBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 | |
10661 | HINE | 0 | 0 | |||||||
10662 | HINKY | 0 | 0 | |||||||
10663 | HIO | 200 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
10664 | HIPC | 2000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 56300 | |
10665 | HIRE | 0 | 0 | |||||||
10666 | HIRI | 1000 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 5900 | |
10667 | HIS | 1000 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
10668 | HISB | 200 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.6250 | 14.1250 | 200 | |
10669 | HISM | 1000 | 0.0156 | 0 | ||||||
10670 | HISS | 500 | 1 11/16 | 1 1/2 | 1 13/16 | 1 1/2 | 1 5/8 | 1 13/16 | 61500 | |
10671 | HISSW | 1600 | 1/32 | 1/32 | 1/8 | 0 | ||||
10672 | HIST | 300 | 3 | 2 3/4 | 3 | 0 | ||||
10673 | HIT | 300 | 101 | 98 1/2 | 99 1/8 | 0 | ||||
10674 | HITI | 5000 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
10675 | HITK | 1200 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 4500 | |
10676 | HITN | 0 | 0 | |||||||
10677 | HITQE | 0 | 0 | |||||||
10678 | HITT | 8500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.4375 | 8500 | |
10679 | HITXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.75 | 2.84 | 1991 | |
10680 | HIVT | 400 | 15.0000 | 15.0000 | 16.5000 | 0 | ||||
10681 | HIW | 200 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/8 | 400 | |
10682 | HIWDF | 6000 | 5/8 | 5/8 | 3/4 | 0 | ||||
10683 | HIpJ | 27000 | 25 3/8 | 0 | ||||||
10684 | HIpT | 1500 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 7700 | |||
10685 | HIpX | 1000 | 10 1/4 | 0 | ||||||
10686 | HIpZ | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 300 | |||
10687 | HKC/WS | 500 | 3 | 0 | ||||||
10688 | HKF | 300 | 9 3/4 | 9 | 9 3/8 | 0 | ||||
10689 | HKHGY | 0 | 0 | |||||||
10690 | HKL | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | |||
10691 | HKM.W | 0 | 0 | |||||||
10692 | HKM/WS | 1000 | 5 1/4 | 0 | ||||||
10693 | HKME | 400 | 0.0070 | 0.0070 | 0.0120 | 0 | ||||
10694 | HKO | 0 | 221.15 | 221.15 | 221.15 | 221.15 | 0 | |||
10695 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
10696 | HKS/WS | 500 | 3 | 0 | ||||||
10697 | HKSBY | 0 | 0 | |||||||
10698 | HKSI | 1000 | 1.5625 | 1.5625 | 2.3750 | 0 | ||||
10699 | HKT | 100 | 19 | 19 1/8 | 19 1/8 | 19 | 18 7/8 | 19 1/4 | 1500 | |
10700 | HKX | 0 | 552.88 | 552.88 | 552.88 | 552.88 | 0 | |||
10701 | HL | 500 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 5/8 | 4100 | |
10702 | HLA | 400 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | ||||
10703 | HLAN | 1000 | 36.0000 | 36.0000 | 37.5000 | 0 | ||||
10704 | HLAVX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
10705 | HLBAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
10706 | HLCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.95 | 5.09 | 4220 | |
10707 | HLD | 400 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 15500 | |||
10708 | HLDEX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
10709 | HLDLY | 0 | 0 | |||||||
10710 | HLEIX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
10711 | HLF | 0 | 0 | |||||||
10712 | HLFA | 0 | 0 | |||||||
10713 | HLFG | 0 | 0 | |||||||
10714 | HLFpA | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 300 | |||
10715 | HLGAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
10716 | HLGEX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
10717 | HLGFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
10718 | HLGLF | 10 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 7/8 | 10 | |
10719 | HLGR | 0 | 0 | |||||||
10720 | HLGRF | 1000 | 8 | 8 1/8 | 8 1/8 | 8 | 7 7/8 | 8 1/8 | 47700 | |
10721 | HLGRX | 0 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 21.28 | 0 | |
10722 | HLIEX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
10723 | HLIPX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
10724 | HLIT | 1000 | 9 3/4 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 47900 | |
10725 | HLK | 6000 | 99 | 0 | ||||||
10726 | HLLVX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
10727 | HLM | 1000 | 1 | 0 | ||||||
10728 | HLMS | 3000 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 7500 | |
10729 | HLND | 300 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/2 | 28 1/4 | 300 | |
10730 | HLO | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 4 | 6200 | |
10731 | HLOA | 8100 | 2 1/4 | 2 7/32 | 2 5/16 | 2 7/32 | 2 7/32 | 2 5/16 | 68200 | |
10732 | HLOAW | 1900 | 11/16 | 5/8 | 13/16 | 0 | ||||
10733 | HLOMX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
10734 | HLPH | 500 | 18 5/8 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 | 316900 | |
10735 | HLPXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.43 | 5.59 | 22966 | |
10736 | HLQVX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
10737 | HLR | 0 | 10 1/4 | 10 7/8 | 0 | |||||
10738 | HLRD | 0 | 0 | |||||||
10739 | HLRT | 2000 | 1 7/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 21500 | |
10740 | HLT | 1000 | 72 3/4 | 71 | 72 3/4 | 70 7/8 | 72 1/2 | 73 1/8 | 2900 | |
10741 | HLTAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
10742 | HLTIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
10743 | HLWC | 0 | 0 | |||||||
10744 | HLXC | 0 | 0 | |||||||
10745 | HLYW | 100 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 138000 | |
10746 | HLpB | 300 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 300 | |||
10747 | HM | 400 | 18 7/8 | 18 1/4 | 18 7/8 | 18 1/4 | 18 3/8 | 19 | 2600 | |
10748 | HMA | 100 | 28 | 29 | 29 | 28 | 27 3/8 | 27 3/4 | 1700 | |
10749 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | |||||
10750 | HMBAX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
10751 | HMBDX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
10752 | HMC | 300 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 43 1/8 | 300 | |
10753 | HMCI | 300 | 17 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 1/4 | 2100 | |
10754 | HMCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 2.47 | 2.61 | 1610 | |
10755 | HMDXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.97 | 5.12 | 3988 | |
10756 | HME | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 100 | |||
10757 | HMF | 200 | 21 3/8 | 0 | ||||||
10758 | HMFXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.62 | 2.59 | 448 | |
10759 | HMG | 100 | 9 1/8 | 0 | ||||||
10760 | HMGBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
10761 | HMGC | 5000 | 2 7/8 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 12200 | |
10762 | HMGN | 16000 | 3 | 2 11/16 | 3 | 2 11/16 | 2 3/4 | 3 | 28900 | |
10763 | HMGRX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
10764 | HMGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.83 | 4.96 | 2868 | |
10765 | HMH | 100 | 16 1/8 | 16 5/8 | 17 1/4 | 0 | ||||
10766 | HMIEX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
10767 | HMIGX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
10768 | HMII | 200 | 11 3/4 | 11 1/4 | 12 | 0 | ||||
10769 | HMIS | 1500 | 11 3/8 | 11 5/8 | 11 5/8 | 11 | 11 | 11 3/8 | 63500 | |
10770 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
10771 | HMLD | 5500 | 0.4375 | 0 | ||||||
10772 | HMLN | 400 | 64.7500 | 0 | ||||||
10773 | HMN | 1000 | 29 5/8 | 0 | ||||||
10774 | HMNF | 1000 | 15 1/4 | 15 1/4 | 15 1/2 | 2500 | ||||
10775 | HMNRY | 0 | 0 | |||||||
10776 | HMO | 0 | 251.54 | 254.78 | 254.96 | 250.63 | 0 | |||
10777 | HMRI | 7300 | 0.0900 | 0 | ||||||
10778 | HMS | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 5/8 | 4400 | |
10779 | HMS.V | 0 | 0 | |||||||
10780 | HMSR | 5000 | 14 3/4 | 14 5/8 | 15 1/2 | 14 1/4 | 14 3/4 | 15 | 74400 | |
10781 | HMST | 200 | 19.0000 | 0 | ||||||
10782 | HMSY | 1200 | 25 1/4 | 26 | 26 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 217900 | |
10783 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
10784 | HMT/WD | 0 | 0 | |||||||
10785 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | ||||
10786 | HMTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.69 | 4.81 | 3094 | |
10787 | HMTpA | 0 | 0 | |||||||
10788 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
10789 | HMWK | 3000 | 3 1/4 | 2 1/2 | 3 1/4 | 2 1/2 | 2 3/4 | 3 1/4 | 403300 | |
10790 | HMWKU | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 3/4 | 1000 | |
10791 | HMWKW | 30000 | 1 1/16 | 1 1/4 | 1 1/2 | 1 1/16 | 1 | 1 7/8 | 33500 | |
10792 | HMX | 100 | 4 3/8 | 4 | 4 7/8 | 0 | ||||
10793 | HMY | 200 | 18 1/8 | 15 3/8 | 16 | 0 | ||||
10794 | HN | 600 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 600 | |||
10795 | HNAGX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
10796 | HNBC | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 26 1/2 | 28 1/2 | 100 | |
10797 | HNBF | 0 | 0 | |||||||
10798 | HNCS | 2000 | 45 | 43 | 46 | 42 | 44 3/4 | 45 | 243100 | |
10799 | HNFC | 1900 | 22 1/8 | 21 7/8 | 22 1/8 | 21 7/8 | 21 3/4 | 22 1/4 | 3800 | |
10800 | HNFN | 0 | 0 | |||||||
10801 | HNFNY | 0 | 0 | |||||||
10802 | HNFSA | 300 | 44.0000 | 42.0000 | 47.0000 | 0 | ||||
10803 | HNFSB | 0 | 0 | |||||||
10804 | HNH | 200 | 17 1/4 | 16 1/2 | 16 7/8 | 0 | ||||
10805 | HNP | 1000 | 17 3/8 | 16 3/4 | 17 1/4 | 0 | ||||
10806 | HNRS | 3500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5312 | 3500 | |
10807 | HNT | 3500 | 1/2 | 1/2 | 1/2 | 1/2 | 9/32 | 1/2 | 3500 | |
10808 | HNV | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/16 | 1 7/16 | 100 | |
10809 | HNW | 500 | 4 1/2 | 0 | ||||||
10810 | HNZ | 100 | 33 1/4 | 33 1/4 | 33 3/8 | 33 1/8 | 33 1/8 | 33 7/8 | 6700 | |
10811 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | ||||
10812 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
10813 | HOAM | 100 | 36 1/2 | 37 | 38 | 36 1/2 | 36 1/2 | 38 | 18700 | |
10814 | HOC | 500 | 22 1/2 | 22 3/4 | 23 5/8 | 0 | ||||
10815 | HOCO | 0 | 0 | |||||||
10816 | HOEH | 0 | 0 | |||||||
10817 | HOEHY | 0 | 145.2500 | 146.0000 | 0 | |||||
10818 | HOEN | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 6500 | |
10819 | HOF | 0 | 0 | |||||||
10820 | HOFC | 6500 | 4.0000 | 3.7500 | 4.0000 | 3.7500 | 3.7500 | 5.7500 | 7100 | |
10821 | HOFL | 400 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 | 80000 | |
10822 | HOG | 500 | 11 3/4 | 9 7/8 | 10 1/4 | 0 | ||||
10823 | HOGN | 1000 | 12 3/8 | 12 5/8 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 44500 | |
10824 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | ||||
10825 | HOHI | 200 | 0.1250 | 0.0625 | 0.1250 | 0.0625 | 0.0625 | 0.1250 | 10200 | |
10826 | HOIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.80 | 2.95 | 486 | |
10827 | HOL/A | 500 | 7/8 | 0 | ||||||
10828 | HOLA | 0 | 0 | |||||||
10829 | HOLI | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | ||||
10830 | HOLO | 2500 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | ||||
10831 | HOLX | 3000 | 46 3/4 | 45 | 47 1/4 | 45 | 46 1/2 | 47 | 111200 | |
10832 | HOM | 100 | 19 7/8 | 19 3/8 | 19 3/4 | 0 | ||||
10833 | HOMC | 0 | 0 | |||||||
10834 | HOME | 0 | 0 | |||||||
10835 | HOMEF | 2000 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 11000 | |
10836 | HOMF | 500 | 25 3/4 | 25 1/2 | 26 3/4 | 0 | ||||
10837 | HOMG | 2000 | 1 1/16 | 1 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 38200 | |
10838 | HOMI | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8437 | 2000 | |
10839 | HOMM | 100 | 0.0025 | 0 | ||||||
10840 | HOMS | 1000 | 10 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 2100 | |
10841 | HON | 200 | 47 1/4 | 47 3/4 | 49 3/8 | 0 | ||||
10842 | HONGY | 0 | 3.3400 | 3.4800 | 0 | |||||
10843 | HONI | 1000 | 19 1/2 | 20 1/2 | 21 | 19 3/8 | 19 3/8 | 20 | 31300 | |
10844 | HONT | 200 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | 200 | |||
10845 | HOO | 2000 | 18 1/4 | 0 | ||||||
10846 | HOOB | 100 | 9.0000 | 9.0000 | 15.0000 | 0 | ||||
10847 | HOOK | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 3700 | |
10848 | HOOP | 2000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 39900 | |
10849 | HOOPW | 5000 | 1 3/32 | 1 3/32 | 1 3/32 | 1 3/32 | 1 | 1 3/32 | 5000 | |
10850 | HOP/WS | 0 | 1 | 1 1/2 | 0 | |||||
10851 | HOPR | 2500 | 1 1/64 | 1 1/4 | 1 5/16 | 1 | 1 | 1 5/16 | 55400 | |
10852 | HOPRP | 3500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/4 | 3500 | |
10853 | HOPRW | 5000 | 11/16 | 1 | 1 | 11/16 | 11/16 | 15/16 | 15300 | |
10854 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
10855 | HOPp | 0 | 3 1/2 | 5 1/2 | 0 | |||||
10856 | HORMX | 0 | 21.25 | 21.25 | 21.25 | 0 | ||||
10857 | HORN | 2000 | 0.0010 | 0 | ||||||
10858 | HOSBX | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0 | |
10859 | HOSP | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/4 | 100 | |
10860 | HOSS | 1400 | 19 7/8 | 20 | 20 | 19 3/4 | 19 5/8 | 20 | 22300 | |
10861 | HOST | 300 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 23600 | |
10862 | HOT | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 3/8 | 30 7/8 | 100 | |
10863 | HOT.Z | 0 | 0 | |||||||
10864 | HOT/WS/B | 300 | 3/64 | 1/32 | 1/16 | 0 | ||||
10865 | HOTE | 0 | 0 | |||||||
10866 | HOU | 400 | 24 3/8 | 25 | 25 | 24 3/8 | 24 1/4 | 24 1/2 | 1200 | |
10867 | HOUL | 400 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 6.0000 | 2000 | |
10868 | HOV | 1000 | 7 1/4 | 7 3/8 | 7 3/4 | 0 | ||||
10869 | HOVB | 300 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 19.0000 | 800 | |
10870 | HOVLX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
10871 | HOW | 2300 | 24 1/8 | 0 | ||||||
10872 | HOWT | 200 | 6 7/8 | 7 1/16 | 7 1/16 | 6 5/8 | 6 5/8 | 7 1/16 | 4900 | |
10873 | HOWW | 0 | 0 | |||||||
10874 | HOWWY | 0 | 3.1500 | 3.3500 | 0 | |||||
10875 | HOX | 0 | 428.82 | 0 | ||||||
10876 | HP | 200 | 30 1/8 | 26 7/8 | 27 3/8 | 0 | ||||
10877 | HPAP | 0 | 0 | |||||||
10878 | HPBC | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 100 | |
10879 | HPBVX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
10880 | HPC | 100 | 55 7/8 | 55 5/8 | 55 7/8 | 55 1/4 | 55 5/8 | 56 | 2200 | |
10881 | HPDS | 0 | 0 | |||||||
10882 | HPDSF | 0 | 0 | |||||||
10883 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
10884 | HPEN | 0 | 0 | |||||||
10885 | HPET | 3300 | 0.0625 | 0.0781 | 0.1562 | 0 | ||||
10886 | HPH | 100 | 29 5/8 | 32 3/8 | 32 7/8 | 0 | ||||
10887 | HPI | 300 | 3/8 | 5/16 | 3/8 | 5/16 | 3300 | |||
10888 | HPIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.19 | 5.32 | 2796 | |
10889 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
10890 | HPL | 0 | 0 | |||||||
10891 | HPLX | 600 | 7/8 | 13/16 | 7/8 | 0 | ||||
10892 | HPMR | 800 | 14.0000 | 0 | ||||||
10893 | HPN | 0 | 0 | |||||||
10894 | HPN+ | 0 | 0 | |||||||
10895 | HPNp | 600 | 27 | 0 | ||||||
10896 | HPP | 300 | 9 1/4 | 0 | ||||||
10897 | HPR | 100 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
10898 | HPRI | 300 | 32 3/4 | 37 | 37 | 32 3/4 | 32 3/4 | 34 | 5100 | |
10899 | HPRK | 1000 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 26600 | |
10900 | HPRKZ | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 500 | |
10901 | HPRS | 100 | 13.0000 | 0 | ||||||
10902 | HPRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.50 | 5.64 | 54867 | |
10903 | HPS | 100 | 25 1/4 | 23 5/8 | 24 1/8 | 0 | ||||
10904 | HPSC | 300 | 4 3/4 | 4 5/8 | 5 1/8 | 0 | ||||
10905 | HPT | 400 | 26 | 26 5/8 | 27 1/8 | 0 | ||||
10906 | HPTF | 1000 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 6.2500 | 6.6250 | 1000 | |
10907 | HPW/WS | 1000 | 1/8 | 0 | ||||||
10908 | HPWR | 400 | 9 | 9 | 9 3/4 | 0 | ||||
10909 | HPX | 500 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
10910 | HQ | 100 | 30 3/8 | 31 3/8 | 32 | 0 | ||||
10911 | HQH | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 | 21 7/8 | 100 | |
10912 | HQL | 2000 | 14 7/8 | 15 3/8 | 15 7/8 | 0 | ||||
10913 | HQOSA | 0 | 0 | |||||||
10914 | HR | 100 | 22 3/4 | 22 1/2 | 22 7/8 | 0 | ||||
10915 | HRB | 1000 | 34 1/8 | 34 3/8 | 34 1/2 | 34 | 33 7/8 | 34 1/4 | 5300 | |
10916 | HRBC | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/2 | 17 3/4 | 95800 | |
10917 | HRBD | 0 | 0 | |||||||
10918 | HRBF | 3000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 3/4 | 10800 | |
10919 | HRBL | 0 | 0 | |||||||
10920 | HRBN | 0 | 0 | |||||||
10921 | HRBO | 0 | 0 | |||||||
10922 | HRBR | 0 | 0 | |||||||
10923 | HRBT | 0 | 0 | |||||||
10924 | HRC | 500 | 32 3/8 | 32 3/4 | 32 3/4 | 32 3/8 | 32 | 33 5/8 | 5400 | |
10925 | HRC.I | 0 | 0 | |||||||
10926 | HRCC | 0 | 0 | |||||||
10927 | HRCPX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.97 | 10800 | |
10928 | HRCR | 0 | 0 | |||||||
10929 | HRCT | 1200 | 5.3750 | 5.7500 | 5.7500 | 5.3750 | 5.3750 | 5.7500 | 3400 | |
10930 | HRCVX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.43 | 0 | |
10931 | HRD | 600 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 26 | 600 | |
10932 | HRDF | 0 | 7.0000 | 9.0000 | 0 | |||||
10933 | HRDG | 1200 | 6 5/8 | 6 5/8 | 7 1/8 | 0 | ||||
10934 | HRE | 500 | 13 5/8 | 13 1/4 | 14 | 0 | ||||
10935 | HRFD | 100 | 48.0000 | 0 | ||||||
10936 | HRG | 100 | 13/32 | 1/4 | 5/8 | 0 | ||||
10937 | HRGBX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | |
10938 | HRGCX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | |
10939 | HRGP | 10000 | 0.4800 | 0.3750 | 0.7500 | 0 | ||||
10940 | HRGRX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 19.98 | 0 | |
10941 | HRH | 5400 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 5400 | |||
10942 | HRI | 700 | 19/32 | 7/16 | 11/16 | 0 | ||||
10943 | HRIDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.33 | 0 | |
10944 | HRIZ | 3000 | 0.0600 | 0.0010 | 0.0600 | 0.0010 | 4200 | |||
10945 | HRL | 300 | 25 1/4 | 24 | 24 3/8 | 0 | ||||
10946 | HRLGX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.78 | 0 | |
10947 | HRLY | 2000 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 34300 | |
10948 | HRMI | 1000 | 10 5/8 | 10 1/4 | 10 3/4 | 10 1/4 | 10 5/8 | 11 | 37700 | |
10949 | HRMN | 3500 | 13 15/16 | 14 1/4 | 14 3/8 | 13 3/4 | 13 3/4 | 15 | 16100 | |
10950 | HRMY | 100 | 11/16 | 11/16 | 1 1/8 | 0 | ||||
10951 | HRN | 300 | 1 1/4 | 0 | ||||||
10952 | HRNEX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
10953 | HRP | 400 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 7/8 | 400 | |
10954 | HRR | 200 | 11/32 | 11/32 | 7/16 | 0 | ||||
10955 | HRS | 200 | 54 1/2 | 54 7/8 | 55 1/4 | 0 | ||||
10956 | HRSCX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 20.61 | 0 | |
10957 | HRSH | 1500 | 12 7/8 | 12 1/4 | 13 1/4 | 12 1/4 | 12 1/2 | 13 1/4 | 28200 | |
10958 | HRSMX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
10959 | HRSN | 0 | 0 | |||||||
10960 | HRSNF | 1000 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 21200 | |
10961 | HRSTOQ | 0 | 0 | |||||||
10962 | HRT | 1000 | 4 5/8 | 4 | 4 3/8 | 0 | ||||
10963 | HRTBX | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | |
10964 | HRTCX | 0 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | |
10965 | HRTD | 0 | 0 | |||||||
10966 | HRTLX | 0 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 24.94 | 20000 | |
10967 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | ||||
10968 | HRTVX | 0 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0 | |
10969 | HRUSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
10970 | HRV | 1000 | 1 | 1/2 | 1 | 0 | ||||
10971 | HRVA | 9300 | 0.0010 | 0 | ||||||
10972 | HRVIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
10973 | HRVY | 400 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 1000 | |
10974 | HRW.A | 0 | 0 | |||||||
10975 | HRWIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
10976 | HRXL | 1000 | 1.5937 | 1.5312 | 1.6875 | 1.5312 | 1.5312 | 1.5937 | 791100 | |
10977 | HRY | 100 | 18 7/8 | 0 | ||||||
10978 | HRYC | 2300 | 3.3750 | 0 | ||||||
10979 | HRZB | 1600 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 6200 | |
10980 | HRZE | 0 | 0 | |||||||
10981 | HS | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 3/8 | 33 7/8 | 200 | |
10982 | HSACY | 0 | 0 | |||||||
10983 | HSApA | 5000 | 45 3/4 | 0 | ||||||
10984 | HSB | 100 | 49 1/4 | 49 3/4 | 49 3/4 | 49 1/4 | 49 1/2 | 50 3/8 | 1300 | |
10985 | HSBC | 0 | 0 | |||||||
10986 | HSBCF | 0 | 0 | |||||||
10987 | HSBHY | 0 | 0 | |||||||
10988 | HSBK | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 100 | |
10989 | HSC | 200 | 59 | 58 3/8 | 59 5/8 | 0 | ||||
10990 | HSCGX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
10991 | HSCT | 0 | 0 | |||||||
10992 | HSDMF | 0 | 0 | |||||||
10993 | HSE | 200 | 11 3/4 | 0 | ||||||
10994 | HSEAX | 0 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 29.55 | 0 | |
10995 | HSFC | 300 | 56.5000 | 0 | ||||||
10996 | HSG.A | 0 | 0 | |||||||
10997 | HSG.B | 0 | 0 | |||||||
10998 | HSI | 300 | 6 | 4 5/8 | 5 | 0 | ||||
10999 | HSIC | 100 | 28 | 26 3/4 | 28 | 26 1/4 | 27 1/2 | 28 | 73600 | |
11000 | HSKL | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 4600 | |
11001 | HSLP | 0 | 0 | |||||||
11002 | HSLPL | 0 | 0 | |||||||
11003 | HSLPN | 600 | 101.0000 | 0 | ||||||
11004 | HSLPO | 100 | 98.0000 | 0 | ||||||
11005 | HSLPP | 100 | 54.7500 | 0 | ||||||
11006 | HSLTP | 100 | 99.7500 | 0 | ||||||
11007 | HSM | 700 | 14 | 14 | 14 | 13 7/8 | 13 3/4 | 14 1/8 | 5800 | |
11008 | HSN | 1000 | 9 1/8 | 8 3/8 | 8 3/4 | 0 | ||||
11009 | HSNR | 6100 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 29300 | |
11010 | HSNT | 0 | 0 | |||||||
11011 | HSPEX | 0 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | |
11012 | HSPGX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 18.38 | 0 | |
11013 | HSR | 1000 | 6 5/8 | 6 1/4 | 6 3/4 | 0 | ||||
11014 | HSS | 100 | 2 3/8 | 2 1/8 | 2 1/2 | 0 | ||||
11015 | HSSC | 6000 | 13.0000 | 12000 | ||||||
11016 | HSST | 0 | 0 | |||||||
11017 | HST | 33600 | 7 3/8 | 0 | ||||||
11018 | HSTGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
11019 | HSTIF | 0 | 0 | |||||||
11020 | HSTR | 100 | 16 | 16 3/4 | 16 7/8 | 15 1/2 | 15 1/2 | 16 | 28700 | |
11021 | HSTVX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 19.46 | 0 | |
11022 | HSVLY | 2500 | 8 3/8 | 8 3/16 | 8 3/8 | 8 3/16 | 8 3/16 | 8 3/8 | 2800 | |
11023 | HSY | 100 | 65 7/8 | 65 3/4 | 65 7/8 | 65 3/4 | 65 3/4 | 66 | 500 | |
11024 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
11025 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
11026 | HTA | 200 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 1/4 | 7 5/8 | 600 | |
11027 | HTAVF | 1200 | 0.2500 | 0 | ||||||
11028 | HTAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.05 | 5.16 | 4009 | |
11029 | HTB | 500 | 7 1/4 | 7 1/4 | 7 5/8 | 0 | ||||
11030 | HTBB | 1000 | 10 9/16 | 10 3/8 | 10 3/4 | 10 1/4 | 10 1/2 | 10 5/8 | 29200 | |
11031 | HTBBG | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 1/2 | 100 1/2 | 10 | |
11032 | HTBC | 0 | 0 | |||||||
11033 | HTBK | 0 | 0 | |||||||
11034 | HTC | 1500 | 11 | 11 | 11 | 11 | 1500 | |||
11035 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | ||||
11036 | HTCH | 700 | 44 | 40 3/4 | 44 3/4 | 40 | 43 | 44 1/4 | 200900 | |
11037 | HTCO | 300 | 29 | 30 1/2 | 30 1/2 | 28 | 26 | 29 1/2 | 5200 | |
11038 | HTCP | 0 | 0 | |||||||
11039 | HTCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.02 | 3.13 | 2841 | |
11040 | HTCw | 0 | 0 | |||||||
11041 | HTD | 1000 | 5 1/4 | 4 7/8 | 5 1/4 | 0 | ||||
11042 | HTE | 1000 | 3 1/8 | 2 | 3 1/4 | 0 | ||||
11043 | HTEC | 2500 | 1 15/16 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 71300 | |
11044 | HTEK | 1000 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | 2.2500 | 2.5000 | 1000 | |
11045 | HTEL | 500 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/4 | 6600 | |
11046 | HTEXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.03 | 3.16 | 5051 | |
11047 | HTG | 100 | 27 5/8 | 29 | 29 5/8 | 0 | ||||
11048 | HTHA | 0 | 0 | |||||||
11049 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | ||||
11050 | HTHR | 400 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 400 | |
11051 | HTIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.98 | 5.06 | 968 | |
11052 | HTK | 0 | 0 | |||||||
11053 | HTL | 900 | 8 7/8 | 0 | ||||||
11054 | HTLD | 900 | 21 1/8 | 20 1/4 | 21 1/4 | 20 1/4 | 21 | 21 1/2 | 15700 | |
11055 | HTN | 500 | 40 7/8 | 40 1/4 | 40 7/8 | 0 | ||||
11056 | HTNZ | 2000 | 0.1200 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 0.1200 | 218700 | |
11057 | HTO | 4000 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
11058 | HTOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.99 | 3.11 | 5719 | |
11059 | HTPI | 0 | 0 | |||||||
11060 | HTR | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 2000 | |
11061 | HTRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.33 | 5.44 | 30960 | |
11062 | HTSF | 500 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
11063 | HTST | 0 | 0 | |||||||
11064 | HTSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.75 | 4.82 | 13836 | |
11065 | HTT | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 3/4 | 1000 | |
11066 | HTWN | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 14 1/4 | 100 | |
11067 | HTXA | 100 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/2 | 4100 | |
11068 | HTZR | 40000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40000 | |||
11069 | HUAH | 0 | 0 | |||||||
11070 | HUB/A | 100 | 62 1/2 | 0 | ||||||
11071 | HUB/B | 300 | 67 3/8 | 67 | 67 3/8 | 67 | 1100 | |||
11072 | HUBA | 0 | 0 | |||||||
11073 | HUBB | 0 | 0 | |||||||
11074 | HUBC | 2000 | 21 3/8 | 21 1/4 | 21 1/2 | 21 1/4 | 21 3/8 | 21 1/2 | 80400 | |
11075 | HUBX | 0 | 0 | |||||||
11076 | HUF | 200 | 10 5/8 | 10 3/4 | 10 3/4 | 10 5/8 | 10 1/2 | 10 7/8 | 400 | |
11077 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
11078 | HUG | 100 | 28 1/8 | 27 7/8 | 28 1/8 | 27 7/8 | 600 | |||
11079 | HUGO | 300 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 10900 | |
11080 | HUGTS | 400 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.5000 | 8.0000 | 400 | |
11081 | HULAX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.08 | 0 | |
11082 | HUM | 300 | 27 3/8 | 27 3/8 | 27 5/8 | 27 3/8 | 27 1/8 | 27 3/8 | 1200 | |
11083 | HUMC | 0 | 0 | |||||||
11084 | HUMCF | 400 | 37 | 34 1/2 | 37 1/4 | 33 1/2 | 36 1/2 | 37 1/2 | 214800 | |
11085 | HUMM | 0 | 0 | |||||||
11086 | HUMP | 500 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 | 8 3/4 | 600 | |
11087 | HUN | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 17 1/4 | 500 | |
11088 | HUNB | 0 | 0 | |||||||
11089 | HUNE | 5000 | 0.0500 | 0.0001 | 0.0500 | 0 | ||||
11090 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | ||||
11091 | HUNM | 2000 | 2.5000 | 0 | ||||||
11092 | HURC | 500 | 4 5/8 | 4 5/8 | 5 | 0 | ||||
11093 | HURI | 5000 | 19/32 | 5/8 | 23/32 | 19/32 | 19/32 | 21/32 | 62900 | |
11094 | HUSGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
11095 | HUTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.77 | 4.88 | 15708 | |
11096 | HUVL | 0 | 0 | |||||||
11097 | HUWH | 0 | 0 | |||||||
11098 | HUWHY | 0 | 31.6250 | 32.3750 | 0 | |||||
11099 | HVCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.06 | 5.25 | 15338 | |
11100 | HVEF | 200 | 25 1/4 | 26 | 28 1/4 | 0 | ||||
11101 | HVFD | 1200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 3/4 | 1900 | |
11102 | HVGO | 400 | 1 1/2 | 1 3/16 | 1 33/64 | 1 3/16 | 1 5/16 | 1 9/16 | 45900 | |
11103 | HVGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.04 | 5.22 | 15865 | |
11104 | HVIS | 0 | 0 | |||||||
11105 | HVNA | 0 | 0 | |||||||
11106 | HVNXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.58 | 2.77 | 3012 | |
11107 | HVSC | 0 | 0 | |||||||
11108 | HVSF | 400 | 12.3750 | 13.2500 | 13.2500 | 12.3750 | 12.3750 | 12.6250 | 36100 | |
11109 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
11110 | HVTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.89 | 2.89 | 3565 | |
11111 | HVY | 100 | 16 | 17 1/2 | 18 1/4 | 0 | ||||
11112 | HWAI | 400 | 4.3750 | 4.3750 | 4.7500 | 0 | ||||
11113 | HWBAX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
11114 | HWBFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
11115 | HWCC | 3000 | 4 1/8 | 4 1/2 | 4 1/2 | 4 | 4 1/8 | 4 1/2 | 10700 | |
11116 | HWEC | 200 | 10 | 8 | 12 | 0 | ||||
11117 | HWECJ | 0 | 8 | 12 | 0 | |||||
11118 | HWEQX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
11119 | HWG | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 1100 | |||
11120 | HWINX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | |
11121 | HWK | 100 | 8 1/16 | 0 | ||||||
11122 | HWKB | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | ||||
11123 | HWKN | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/4 | 1000 | |
11124 | HWL | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 200 | |||
11125 | HWLDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
11126 | HWLL | 0 | 0 | |||||||
11127 | HWLLP | 400 | 48 | 48 | 50 | 0 | ||||
11128 | HWNB | 200 | 32.5000 | 0 | ||||||
11129 | HWNC | 0 | 0 | |||||||
11130 | HWOG | 0 | 0 | |||||||
11131 | HWP | 500 | 81 1/2 | 79 5/8 | 81 1/2 | 79 3/8 | 80 1/2 | 81 | 6700 | |
11132 | HWPH | 8000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8000 | |||
11133 | HWPW | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0500 | 2000 | |
11134 | HWPX | 0 | 0 | |||||||
11135 | HWSCX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
11136 | HWTRX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
11137 | HWY | 700 | 1/2 | 9/32 | 19/32 | 0 | ||||
11138 | HWYM | 1200 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/8 | 130700 | |
11139 | HX | 100 | 6 3/4 | 0 | ||||||
11140 | HXA | 0 | 316.73 | 317.45 | 317.59 | 315.50 | 0 | |||
11141 | HXBM | 600 | 2.3750 | 1.5000 | 3.0000 | 0 | ||||
11142 | HXC/WS | 1800 | 1 1/4 | 0 | ||||||
11143 | HXL | 1000 | 11 1/2 | 11 | 11 5/8 | 0 | ||||
11144 | HXL.RV | 0 | 0 | |||||||
11145 | HXLGQ | 10 | 87 | 83 1/2 | 90 | 0 | ||||
11146 | HXLwr | 0 | 0 | |||||||
11147 | HXP/WS | 500 | 1 1/4 | 0 | ||||||
11148 | HYAL | 0 | 0 | |||||||
11149 | HYALF | 200 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 | 10 1/4 | 43200 | |
11150 | HYB/WS/Rw | 0 | 0 | |||||||
11151 | HYBD | 200 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 4100 | |
11152 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | ||||
11153 | HYBN | 0 | 0 | |||||||
11154 | HYCP | 1000 | 0.0312 | 0 | ||||||
11155 | HYDEA | 500 | 3 3/4 | 4 7/64 | 4 7/64 | 3 5/8 | 3 5/8 | 4 1/4 | 2000 | |
11156 | HYDEB | 200 | 3 1/2 | 3 1/2 | 4 1/4 | 0 | ||||
11157 | HYDI | 3000 | 0.0937 | 0.0937 | 0.2812 | 0 | ||||
11158 | HYGMY | 0 | 8.7500 | 10.7500 | 11.1250 | 0 | ||||
11159 | HYGN | 5000 | 0.8750 | 0.6875 | 0.8750 | 0.5625 | 0.6250 | 0.9375 | 39500 | |
11160 | HYI | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 2400 | |
11161 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
11162 | HYMXW | 25000 | 0.0050 | 0 | ||||||
11163 | HYP | 700 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
11164 | HYPR | 1000 | 3 3/8 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 15000 | |
11165 | HYPX | 0 | 0 | |||||||
11166 | HYSN | 0 | 0 | |||||||
11167 | HYSNY | 0 | 0 | |||||||
11168 | HYSW | 200 | 19 3/8 | 19 3/4 | 20 | 18 3/4 | 18 3/4 | 19 1/2 | 18900 | |
11169 | HYU | 100 | 1/64 | 0 | ||||||
11170 | HZFS | 1000 | 14 1/2 | 15 | 15 | 14 1/2 | 14 1/2 | 15 1/4 | 3200 | |
11171 | HZRCZ | 500 | 0.7500 | 0 | ||||||
11172 | HZWV | 100 | 40 | 42 1/2 | 42 1/2 | 40 | 40 | 42 1/2 | 1500 | |
11173 | HpA | 900 | 37 | 0 | ||||||
11174 | Hw | 0 | 0 | |||||||
11175 | I | 5500 | 137 1/4 | 143 1/8 | 145 1/4 | 0 | ||||
11176 | I.ACB | 0 | 0 | |||||||
11177 | I.AGI | 0 | 0 | |||||||
11178 | I.AIN | 0 | 0 | |||||||
11179 | I.ALE | 0 | 0 | |||||||
11180 | I.ALI | 0 | 0 | |||||||
11181 | I.API | 0 | 0 | |||||||
11182 | I.ASG | 0 | 0 | |||||||
11183 | I.BAN | 0 | 0 | |||||||
11184 | I.BEN | 0 | 0 | |||||||
11185 | I.CIT | 0 | 0 | |||||||
11186 | I.COC | 0 | 0 | |||||||
11187 | I.CRF | 0 | 0 | |||||||
11188 | I.CRO | 0 | 0 | |||||||
11189 | I.DAL | 0 | 0 | |||||||
11190 | I.ECH | 0 | 0 | |||||||
11191 | I.EDS | 0 | 0 | |||||||
11192 | I.EFI | 0 | 0 | |||||||
11193 | I.ELS | 0 | 0 | |||||||
11194 | I.ENE | 0 | 0 | |||||||
11195 | I.ENI | 0 | 0 | |||||||
11196 | I.FCT | 0 | 0 | |||||||
11197 | I.FFI | 0 | 0 | |||||||
11198 | I.FIT | 0 | 0 | |||||||
11199 | I.FNV | 0 | 0 | |||||||
11200 | I.GEM | 0 | 0 | |||||||
11201 | I.GFR | 0 | 0 | |||||||
11202 | I.IFI | 0 | 0 | |||||||
11203 | I.IFR | 0 | 0 | |||||||
11204 | I.IMI | 0 | 0 | |||||||
11205 | I.IRI | 0 | 0 | |||||||
11206 | I.ITG | 0 | 0 | |||||||
11207 | I.LAI | 0 | 0 | |||||||
11208 | I.MDB | 0 | 0 | |||||||
11209 | I.MEC | 0 | 0 | |||||||
11210 | I.MNT | 0 | 0 | |||||||
11211 | I.MPS | 0 | 0 | |||||||
11212 | I.OLV | 0 | 0 | |||||||
11213 | I.OPI | 0 | 0 | |||||||
11214 | I.PFS | 0 | 0 | |||||||
11215 | I.SGS | 0 | 0 | |||||||
11216 | I.SME | 0 | 0 | |||||||
11217 | I.STT | 0 | 0 | |||||||
11218 | I.TLI | 0 | 0 | |||||||
11219 | I.TRE | 0 | 0 | |||||||
11220 | IAA | 0 | 158.62 | 156.84 | 159.03 | 156.68 | 0 | |||
11221 | IAAC | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 200 | |
11222 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
11223 | IAAI | 200 | 10 1/4 | 10 | 10 1/4 | 9 5/8 | 9 1/2 | 10 1/4 | 7000 | |
11224 | IAAP | 0 | 0 | |||||||
11225 | IAAPF | 100 | 6 3/64 | 5 5/8 | 6 1/4 | 0 | ||||
11226 | IAAPX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
11227 | IAAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.79 | 4.95 | 480 | |
11228 | IABDX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
11229 | IABLX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
11230 | IABS | 0 | 0 | |||||||
11231 | IABSF | 10000 | 1 7/32 | 1 7/32 | 1 7/32 | 1 1/8 | 1 1/8 | 1 1/4 | 23100 | |
11232 | IAC | 1300 | 19 3/8 | 19 3/8 | 19 7/8 | 0 | ||||
11233 | IACC | 1000 | 0.0625 | 0.0010 | 0.3125 | 0 | ||||
11234 | IACI | 1000 | 10 3/8 | 10 | 11 | 0 | ||||
11235 | IACM | 5000 | 0.8750 | 0.5625 | 0.9375 | 0 | ||||
11236 | IACQ | 6400 | 9.1875 | 8.8750 | 9.1875 | 0 | ||||
11237 | IACQU | 700 | 9.6250 | 9.3750 | 10.0000 | 0 | ||||
11238 | IACQW | 12000 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
11239 | IACQZ | 2000 | 5.0000 | 3.7500 | 5.0000 | 0 | ||||
11240 | IACT | 1000 | 1.0625 | 1.0000 | 1.0625 | 0.9687 | 0.8750 | 1.0625 | 52000 | |
11241 | IACTW | 1200 | 0.0100 | 0 | ||||||
11242 | IAD | 300 | 26 3/8 | 26 | 26 3/8 | 26 | 26 1/4 | 27 1/8 | 2300 | |
11243 | IADp | 100 | 32 1/4 | 32 | 32 3/4 | 0 | ||||
11244 | IAECX | 0 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0 | |
11245 | IAEGX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | |
11246 | IAF | 500 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 3100 | |
11247 | IAFCX | 0 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0 | |
11248 | IAGAX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.51 | 0 | |
11249 | IAGRX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
11250 | IAGVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
11251 | IAGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.82 | 4.60 | 492 | |
11252 | IAHMD | 1400 | 0.8300 | 0.8125 | 0.8300 | 0.8125 | 0.7500 | 0.8750 | 21400 | |
11253 | IAIBX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
11254 | IAIC | 1000 | 4.0000 | 0 | ||||||
11255 | IAICX | 0 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0 | |
11256 | IAINX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
11257 | IAIR | 0 | 0 | |||||||
11258 | IAIXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.05 | 5.20 | 299 | |
11259 | IAL | 100 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 200 | |||
11260 | IAMCX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
11261 | IAMFX | 0 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0 | |
11262 | IAPXX | 0 | 0 | |||||||
11263 | IARGX | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | |
11264 | IART | 200 | 8 | 7 3/4 | 8 1/2 | 7 3/4 | 8 | 8 1/2 | 21900 | |
11265 | IARVX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
11266 | IASG | 200 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
11267 | IASKX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
11268 | IAT | 400 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | ||||
11269 | IATM | 0 | 0 | |||||||
11270 | IATN | 32 | 100.0000 | 0 | ||||||
11271 | IATP | 100 | 4.3750 | 0 | ||||||
11272 | IATV | 2000 | 4 3/4 | 4 5/8 | 4 13/16 | 4 7/16 | 4 7/16 | 4 3/4 | 41700 | |
11273 | IAUS | 600 | 15.7500 | 16.5000 | 16.5000 | 12.5000 | 12.5000 | 16.5000 | 9200 | |
11274 | IBAH | 100 | 7 | 6 3/4 | 7 | 6 1/2 | 6 1/2 | 7 | 406000 | |
11275 | IBAN | 1000 | 25 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 16900 | |
11276 | IBC | 200 | 22 7/8 | 20 7/8 | 21 1/4 | 0 | ||||
11277 | IBCO | 1700 | 0.0010 | 0 | ||||||
11278 | IBCP | 300 | 26 5/8 | 26 1/2 | 27 | 0 | ||||
11279 | IBCYX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0 | |
11280 | IBDSX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
11281 | IBET | 1200 | 1 5/16 | 1 5/16 | 1 7/16 | 0 | ||||
11282 | IBETW | 5000 | 7/32 | 7/32 | 5/16 | 0 | ||||
11283 | IBEV | 3500 | 0.1000 | 0.0400 | 0.1000 | 0 | ||||
11284 | IBEVC | 0 | 0 | |||||||
11285 | IBEVU | 3000 | 0.0625 | 0 | ||||||
11286 | IBEVW | 5000 | 0.0800 | 0 | ||||||
11287 | IBF | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/16 | 8 1/2 | 500 | |
11288 | IBFA | 0 | 0 | |||||||
11289 | IBI | 200 | 14 | 13 7/8 | 14 | 13 7/8 | 14 | 14 1/8 | 500 | |
11290 | IBICA | 1000 | 0.0001 | 0 | ||||||
11291 | IBIN | 100 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 5500 | |
11292 | IBIS | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 19000 | |
11293 | IBISW | 1600 | 2 5/32 | 2 5/32 | 2 5/32 | 2 5/32 | 2 1/16 | 2 3/8 | 1600 | |
11294 | IBK | 500 | 10 3/4 | 0 | ||||||
11295 | IBLUX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.71 | 0 | |
11296 | IBM | 500 | 102 1/2 | 101 3/4 | 103 1/2 | 101 1/2 | 102 1/8 | 102 5/8 | 48000 | |
11297 | IBMC | 0 | 0 | |||||||
11298 | IBMF | 0 | 0 | |||||||
11299 | IBMG | 0 | 0 | |||||||
11300 | IBMH | 0 | 0 | |||||||
11301 | IBMI | 0 | 0 | |||||||
11302 | IBMK | 0 | 0 | |||||||
11303 | IBML | 0 | 0 | |||||||
11304 | IBMM | 0 | 0 | |||||||
11305 | IBMN | 0 | 0 | |||||||
11306 | IBMO | 0 | 0 | |||||||
11307 | IBMR | 0 | 0 | |||||||
11308 | IBMS | 0 | 0 | |||||||
11309 | IBMT | 0 | 0 | |||||||
11310 | IBMU | 0 | 0 | |||||||
11311 | IBMW | 0 | 0 | |||||||
11312 | IBMZ | 0 | 0 | |||||||
11313 | IBMpA | 300 | 26 5/8 | 26 5/8 | 26 3/4 | 26 5/8 | 26 1/2 | 27 | 900 | |
11314 | IBNC | 500 | 41.0000 | 40.0000 | 44.0000 | 0 | ||||
11315 | IBNJ | 1900 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/2 | 1900 | |
11316 | IBNJP | 1000 | 15 3/4 | 15 | 17 | 0 | ||||
11317 | IBNL | 2000 | 3.0000 | 2.5000 | 3.0000 | 2.5000 | 2.5000 | 3.1250 | 3000 | |
11318 | IBOA | 300 | 0.1750 | 0.1875 | 0.3750 | 0 | ||||
11319 | IBP | 400 | 23 1/4 | 23 1/2 | 24 | 22 5/8 | 23 1/4 | 23 3/4 | 31000 | |
11320 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
11321 | IBRM | 7000 | 3/8 | 11/32 | 13/32 | 0 | ||||
11322 | IBRN | 0 | 0 | |||||||
11323 | IBRNO | 0 | 0 | |||||||
11324 | IBS/WS | 0 | 2 3/4 | 3 1/4 | 0 | |||||
11325 | IBSC | 2000 | 0.0450 | 0.0450 | 0.0600 | 0 | ||||
11326 | IBSD | 0 | 0 | |||||||
11327 | IBSDF | 1000 | 3 1/4 | 2 3/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 6400 | |
11328 | IBSF | 500 | 14 7/8 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/8 | 99100 | |
11329 | IBSI | 0 | 0 | |||||||
11330 | IBT.A | 0 | 0 | |||||||
11331 | IBT.B | 0 | 0 | |||||||
11332 | IBTB | 900 | 35.5000 | 0 | ||||||
11333 | IC | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 3/8 | 36 3/4 | 200 | |
11334 | ICA | 10000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 10000 | |
11335 | ICAC | 0 | 0 | |||||||
11336 | ICAEX | 0 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | |
11337 | ICAG | 2500 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
11338 | ICALX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.62 | 0 | |
11339 | ICAM | 0 | 0 | |||||||
11340 | ICAMF | 0 | 0 | |||||||
11341 | ICAPX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.94 | 0 | |
11342 | ICAR | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 3600 | |
11343 | ICAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.33 | 5.50 | 2661 | |
11344 | ICB | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 4600 | |||
11345 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | ||||
11346 | ICCA | 3000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.4375 | 5000 | |
11347 | ICCC | 3000 | 2 1/4 | 2 3/8 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 10000 | |
11348 | ICCXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.90 | 5.02 | 8394 | |
11349 | ICDEX | 0 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | |
11350 | ICEC | 0 | 0 | |||||||
11351 | ICEL | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 17 | 1000 | |
11352 | ICESX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
11353 | ICF | 300 | 3 3/4 | 3 5/8 | 4 | 0 | ||||
11354 | ICGI | 3400 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
11355 | ICGIW | 3700 | 0.0100 | 0 | ||||||
11356 | ICGN | 700 | 10 3/8 | 10 3/4 | 10 7/8 | 10 3/8 | 10 3/8 | 10 5/8 | 45400 | |
11357 | ICH | 0 | 0 | |||||||
11358 | ICHD | 2000 | 0.0250 | 0.0250 | 0.0425 | 0 | ||||
11359 | ICHDP | 2000 | 0.4375 | 0.5312 | 0.5312 | 0.3750 | 0.3750 | 0.5312 | 3100 | |
11360 | ICHIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.97 | 0 | |
11361 | ICHNF | 0 | 0 | |||||||
11362 | ICI | 100 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 49 7/8 | 50 3/8 | 100 | |
11363 | ICII | 1000 | 21 | 20 1/4 | 21 | 20 1/4 | 20 1/2 | 21 | 116700 | |
11364 | ICIS | 2000 | 21/32 | 11/16 | 13/16 | 0 | ||||
11365 | ICIT | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 | |||
11366 | ICIX | 1000 | 15 | 15 3/8 | 15 1/2 | 15 | 15 | 15 1/2 | 23100 | |
11367 | ICL | 100 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | ||||
11368 | ICLCQ | 0 | 0 | |||||||
11369 | ICM | 100 | 6 5/8 | 0 | ||||||
11370 | ICN | 200 | 17 3/4 | 18 | 18 | 17 5/8 | 17 5/8 | 18 | 1300 | |
11371 | ICNI | 300 | 1 15/16 | 2 1/4 | 2 1/4 | 1 7/8 | 1 7/8 | 2 3/16 | 10500 | |
11372 | ICNT | 1000 | 5 3/16 | 5 1/16 | 5 1/4 | 4 15/16 | 5 1/8 | 5 1/4 | 96100 | |
11373 | ICOA | 400 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.2500 | 400 | |
11374 | ICOC | 400 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/8 | 5 3/8 | 7100 | |
11375 | ICOCZ | 500 | 21 1/8 | 20 1/4 | 21 1/8 | 0 | ||||
11376 | ICOM | 0 | 0 | |||||||
11377 | ICOMF | 10000 | 4 15/16 | 5 1/8 | 5 1/8 | 4 15/16 | 4 7/8 | 5 1/8 | 50000 | |
11378 | ICOS | 10000 | 7 1/4 | 6 7/8 | 7 3/8 | 6 7/8 | 7 | 7 1/4 | 146300 | |
11379 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
11380 | ICPGX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.12 | 0 | |
11381 | ICPHX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.76 | 0 | |
11382 | ICRBX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
11383 | ICRE | 0 | 0 | |||||||
11384 | ICRY | 1600 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 2.2500 | 3600 | |
11385 | ICS | 2500 | 10 3/4 | 13 1/8 | 13 1/4 | 0 | ||||
11386 | ICSCX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
11387 | ICST | 600 | 9 15/16 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 44900 | |
11388 | ICSV | 2000 | 0.9687 | 1.0000 | 1.0000 | 0.9687 | 0.7500 | 1.0000 | 4000 | |
11389 | ICSXX | 0 | 0 | |||||||
11390 | ICTC | 8000 | 0.0025 | 0 | ||||||
11391 | ICTI | 5000 | 0.0625 | 0 | ||||||
11392 | ICTL | 1500 | 22 15/16 | 23 1/2 | 23 1/2 | 22 7/8 | 22 7/8 | 23 1/4 | 38700 | |
11393 | ICTS | 0 | 0 | |||||||
11394 | ICTT | 3000 | 5.0000 | 9.0000 | 9.0000 | 5.0000 | 5.0000 | 9.0000 | 11800 | |
11395 | ICTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.29 | 5.45 | 885 | |
11396 | ICUI | 300 | 16 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 38300 | |
11397 | ICUT | 3000 | 6 1/2 | 6 1/2 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 192000 | |
11398 | ICUTU | 3000 | 9 | 9 | 10 3/4 | 0 | ||||
11399 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | ||||
11400 | ICUTW | 9900 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 2 1/4 | 25700 | |
11401 | ICUTZ | 300 | 1 1/4 | 1 1/2 | 1 5/8 | 1 | 1 1/4 | 1 3/4 | 7300 | |
11402 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | ||||
11403 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
11404 | ICUZV | 0 | 1/2 | 7/8 | 0 | |||||
11405 | ICWU | 0 | 0 | |||||||
11406 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
11407 | IDA | 200 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | ||||
11408 | IDAM | 1000 | 0.7500 | 0 | ||||||
11409 | IDAN | 0 | 0 | |||||||
11410 | IDANF | 12000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 27000 | |
11411 | IDBCX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | |
11412 | IDBE | 0 | 0 | |||||||
11413 | IDBEF | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 | 7 3/4 | 5700 | |
11414 | IDBYX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0 | |
11415 | IDC | 700 | 7 15/16 | 7 11/16 | 8 3/16 | 7 11/16 | 8 | 8 1/8 | 12100 | |
11416 | IDCC | 1000 | 6 | 6 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 48300 | |
11417 | IDCH | 0 | 0 | |||||||
11418 | IDDS | 10000 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
11419 | IDEBX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
11420 | IDEFX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 23.17 | 0 | |
11421 | IDES | 100 | 0.7500 | 0 | ||||||
11422 | IDETX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 21.95 | 0 | |
11423 | IDEUX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | |
11424 | IDEYX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
11425 | IDFDX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 18.46 | 0 | |
11426 | IDFYX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0 | |
11427 | IDGBX | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0 | |
11428 | IDGYX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | |
11429 | IDHOO | 100 | 58.1000 | 0 | ||||||
11430 | IDHOP | 100 | 94.2500 | 0 | ||||||
11431 | IDIBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
11432 | IDID | 50000 | 1/16 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 438200 | |
11433 | IDITX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.96 | 0 | |
11434 | IDIXX | 0 | 0 | |||||||
11435 | IDIYX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
11436 | IDMAX | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.79 | 0 | |
11437 | IDMBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
11438 | IDMC | 3000 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 104100 | |
11439 | IDMCW | 3000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 13/16 | 6000 | |
11440 | IDMYX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
11441 | IDNYX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
11442 | IDPH | 2000 | 19 1/4 | 19 3/8 | 19 3/4 | 19 1/4 | 19 1/4 | 19 1/2 | 135800 | |
11443 | IDPIA | 6200 | 0.0100 | 0 | ||||||
11444 | IDQYX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
11445 | IDRYX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
11446 | IDSA | 200 | 7.5000 | 5.0000 | 7.0000 | 0 | ||||
11447 | IDSBX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | |
11448 | IDSCX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
11449 | IDSG | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
11450 | IDSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.07 | 5.20 | 19270 | |
11451 | IDSYX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | |
11452 | IDTA | 1000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
11453 | IDTI | 2000 | 11 1/16 | 11 | 11 1/8 | 10 7/8 | 11 | 11 1/8 | 1663500 | |
11454 | IDVYX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
11455 | IDX | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/4 | 100 | |
11456 | IDXC | 100 | 33 | 33 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 45300 | |
11457 | IDXI | 1000 | 26.7500 | 0 | ||||||
11458 | IDXX | 500 | 49 1/2 | 50 3/4 | 51 1/4 | 49 1/2 | 49 1/2 | 50 | 557300 | |
11459 | IDYN | 2500 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 9/16 | 37100 | |
11460 | IDYXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.07 | 5.20 | 869 | |
11461 | IEC | 300 | 23 1/2 | 22 3/4 | 23 3/8 | 0 | ||||
11462 | IECE | 100 | 9 3/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 74100 | |
11463 | IECS | 1500 | 0.7500 | 0.6250 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 16500 | |
11464 | IEDU | 4500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3437 | 9000 | |
11465 | IEHC | 1600 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
11466 | IEI | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 3/4 | 100 | |
11467 | IEIB | 1000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 7/8 | 5000 | |
11468 | IEIBX | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | |
11469 | IEPI | 100 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
11470 | IES | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 27 1/4 | 27 7/8 | 1000 | |
11471 | IESUP | 100 | 33.0000 | 0 | ||||||
11472 | IEU | 3600 | 25 17/32 | 25 5/8 | 25 5/8 | 25 17/32 | 6400 | |||
11473 | IEVAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 11.03 | 0 | |
11474 | IEX | 100 | 39 1/4 | 37 1/4 | 37 3/4 | 0 | ||||
11475 | IF | 500 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
11476 | IFC/WS | 0 | 1/8 | 1/2 | 0 | |||||
11477 | IFCI | 5000 | 1 3/4 | 1 11/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 3/4 | 29000 | |
11478 | IFCIW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 9/16 | 1000 | |
11479 | IFCS | 0 | 0 | |||||||
11480 | IFCSF | 0 | 0 | |||||||
11481 | IFDB | 62500 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
11482 | IFDCA | 200 | 0.1250 | 0 | ||||||
11483 | IFEGX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.34 | 0 | |
11484 | IFF | 200 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 48 3/8 | 48 7/8 | 200 | |
11485 | IFG | 2000 | 21 5/8 | 21 1/2 | 21 7/8 | 0 | ||||
11486 | IFGNX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.84 | 0 | |
11487 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
11488 | IFIGX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 | |
11489 | IFIN | 400 | 21 | 21 | 21 1/4 | 21 | 21 | 21 1/4 | 71600 | |
11490 | IFINV | 0 | 0 | |||||||
11491 | IFINX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.36 | 0 | |
11492 | IFIXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.32 | 5.48 | 200 | |
11493 | IFLM | 6000 | 0.1500 | 0.1250 | 0.4375 | 0 | ||||
11494 | IFLO | 700 | 4 1/2 | 4 3/8 | 4 9/16 | 4 1/4 | 4 3/8 | 4 1/2 | 135600 | |
11495 | IFMI | 200 | 3.1250 | 0 | ||||||
11496 | IFMX | 6200 | 31 1/2 | 30 3/8 | 31 5/8 | 30 1/4 | 31 3/8 | 31 1/2 | 1620400 | |
11497 | IFN | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/8 | 400 | |
11498 | IFNC | 200 | 60.0000 | 59.0000 | 61.0000 | 59.0000 | 10600 | |||
11499 | IFNY | 500 | 1 | 1 | 1 | 1 | 7/8 | 1 1/32 | 6500 | |
11500 | IFNYW | 156000 | 0.0680 | 0.0200 | 0.0800 | 0 | ||||
11501 | IFNYZ | 0 | 0.0150 | 0.0400 | 0 | |||||
11502 | IFOF | 1000 | 0.3000 | 0.3000 | 0.3000 | 0.2950 | 0.2800 | 0.3000 | 41000 | |
11503 | IFOXX | 0 | 0.65 | 5.19 | 5.33 | 3034 | ||||
11504 | IFPAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.76 | 0 | |
11505 | IFPXX | 0 | 0.54 | 2.93 | 2.97 | 795 | ||||
11506 | IFRA | 200 | 5 3/8 | 5 1/4 | 5 3/8 | 5 | 5 1/4 | 5 3/8 | 54500 | |
11507 | IFRS | 700 | 11 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 11 | 1500 | |
11508 | IFS | 500 | 39 | 39 | 39 | 39 | 500 | |||
11509 | IFSB | 1200 | 7 7/8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 1500 | |
11510 | IFSC | 1700 | 2 | 1 27/32 | 2 1/32 | 1 27/32 | 1 31/32 | 2 | 69000 | |
11511 | IFSI | 0 | 0 | |||||||
11512 | IFSIA | 2500 | 15 7/16 | 15 3/8 | 15 9/16 | 15 1/8 | 15 3/8 | 15 5/8 | 46600 | |
11513 | IFSIG | 15 | 102 1/2 | 0 | ||||||
11514 | IFSL | 200 | 20 1/4 | 20 1/4 | 21 | 0 | ||||
11515 | IFSN | 10000 | 0.1875 | 0 | ||||||
11516 | IFSS | 2000 | 1.2500 | 0 | ||||||
11517 | IFST | 100 | 46.2500 | 0 | ||||||
11518 | IFSw | 0 | 19 | 20 | 0 | |||||
11519 | IFT | 6000 | 8 1/4 | 8 5/8 | 9 | 0 | ||||
11520 | IFTI | 4000 | 9/32 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 8000 | |
11521 | IFTIW | 1000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 1000 | |
11522 | IFTIZ | 1000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 1000 | |
11523 | IFTXX | 0 | 0.25 | 5.10 | 5.23 | 1492 | ||||
11524 | IFU/WS | 0 | 3/32 | 3/16 | 0 | |||||
11525 | IG | 1000 | 6 5/8 | 6 3/8 | 7 1/4 | 0 | ||||
11526 | IGBFX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.55 | 0 | |
11527 | IGC | 500 | 3 1/8 | 0 | ||||||
11528 | IGCA | 1000 | 8 1/8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 29800 | |
11529 | IGEN | 1000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 1/2 | 15400 | |
11530 | IGENP | 0 | 0 | |||||||
11531 | IGF | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/4 | 500 | |
11532 | IGGI | 1200 | 4.7500 | 5.6250 | 5.6250 | 4.6250 | 4.6250 | 5.6250 | 4600 | |
11533 | IGIBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
11534 | IGISX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
11535 | IGL | 200 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 3/8 | 35 7/8 | 200 | |
11536 | IGLBX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 19.06 | 0 | |
11537 | IGLCX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
11538 | IGLGX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 7.08 | 0 | |
11539 | IGLOX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 | |
11540 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
11541 | IGNE | 20000 | 0.2300 | 0.2187 | 0.2300 | 0.2000 | 0.1562 | 0.2300 | 58000 | |
11542 | IGP | 0 | 0 | |||||||
11543 | IGPF | 0 | 0 | |||||||
11544 | IGPFF | 700 | 11 3/8 | 10 1/2 | 11 3/8 | 0 | ||||
11545 | IGRBX | 0 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | |
11546 | IGRE | 0 | 0 | |||||||
11547 | IGRLF | 0 | 0 | |||||||
11548 | IGRRN | 0 | 0 | |||||||
11549 | IGS | 300 | 12 3/8 | 12 1/2 | 12 7/8 | 0 | ||||
11550 | IGSV | 600 | 11.5000 | 0 | ||||||
11551 | IGSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.42 | 5.68 | 2287 | |
11552 | IGT | 200 | 11 1/8 | 11 | 11 1/8 | 10 7/8 | 10 3/4 | 11 1/4 | 2100 | |
11553 | IGTEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.08 | 0 | |
11554 | IGVXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.14 | 5.31 | 713 | |
11555 | IHHI | 500 | 2 7/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 31800 | |
11556 | IHII | 1000 | 4 3/32 | 3 7/8 | 4 3/32 | 3 7/8 | 3 7/8 | 4 1/8 | 4000 | |
11557 | IHIIW | 10000 | 41/64 | 5/8 | 3/4 | 0 | ||||
11558 | IHIIZ | 500 | 3/8 | 5/16 | 3/8 | 0 | ||||
11559 | IHITF | 0 | 1.1875 | 1.5000 | 0 | |||||
11560 | IHIYX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 | |
11561 | IHK | 100 | 7 5/8 | 0 | ||||||
11562 | IHKL | 0 | 0 | |||||||
11563 | IHNI | 1000 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 141700 | |
11564 | IHOM | 550 | 5.5008 | 0 | ||||||
11565 | IHOP | 100 | 22 1/8 | 22 1/4 | 22 3/4 | 22 1/8 | 22 | 22 3/4 | 6500 | |
11566 | IHOS | 5000 | 0.1000 | 0 | ||||||
11567 | IHS | 100 | 24 1/8 | 23 3/4 | 24 3/8 | 0 | ||||
11568 | IHSIG | 35 | 98 | 98 | 101 | 0 | ||||
11569 | IHTYX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 | |
11570 | IHYBX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 | |
11571 | II | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1000 | |||
11572 | II.W | 0 | 0 | |||||||
11573 | II/WS | 1000 | 1/2 | 0 | ||||||
11574 | IIC | 1000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
11575 | IICR | 100 | 40 3/4 | 38 | 43 | 0 | ||||
11576 | IIF | 1000 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 3/8 | 9 7/8 | 1500 | |
11577 | IIG | 200 | 1 | 0 | ||||||
11578 | IIGR | 3000 | 1.6875 | 1.6875 | 1.7500 | 1.6875 | 1.6875 | 1.8750 | 9700 | |
11579 | IIHC | 1000 | 11.2500 | 11.5000 | 13.5000 | 0 | ||||
11580 | III | 1500 | 7 3/8 | 0 | ||||||
11581 | IIII | 1000 | 0.0900 | 0.0400 | 0.0937 | 0 | ||||
11582 | IIIIP | 1100 | 2.0000 | 1.6250 | 2.0000 | 0 | ||||
11583 | IIIT | 0 | 0 | |||||||
11584 | IIM | 4000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 4000 | |
11585 | IIN | 500 | 23 1/4 | 22 5/8 | 23 3/8 | 22 1/2 | 23 1/4 | 23 3/4 | 2300 | |
11586 | IINSX | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.97 | 0 | |
11587 | IINT | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 100 | |
11588 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
11589 | IIS | 200 | 17 1/2 | 0 | ||||||
11590 | IISLF | 2500 | 1 3/4 | 1 11/16 | 1 13/16 | 1 19/32 | 1 5/8 | 1 13/16 | 29000 | |
11591 | IIT | 1000 | 41 | 41 | 41 | 41 | 40 3/4 | 41 1/2 | 1000 | |
11592 | IIT.A | 0 | 0 | |||||||
11593 | IITC | 0 | 0 | |||||||
11594 | IITCF | 200 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | ||||
11595 | IIV | 0 | 212.20 | 0 | ||||||
11596 | IIVI | 600 | 10 5/8 | 11 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 13800 | |
11597 | IIX | 0 | 227.18 | 219.39 | 227.29 | 219.39 | 0 | |||
11598 | IJES | 125 | 5.5008 | 0 | ||||||
11599 | IJIN | 2500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 2500 | |
11600 | IJL | 500 | 10 1/8 | 0 | ||||||
11601 | IK | 500 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | ||||
11602 | IKOS | 400 | 11 1/2 | 11 1/2 | 12 | 11 1/4 | 11 1/4 | 11 1/2 | 168500 | |
11603 | ILAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.60 | 4.69 | 1748 | |
11604 | ILCIX | 0 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | |
11605 | ILCN | 0 | 0 | |||||||
11606 | ILCO | 300 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/2 | 38800 | |
11607 | ILCT | 200 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 11200 | |
11608 | ILDC | 0 | 0 | |||||||
11609 | ILDCY | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 200 | |
11610 | ILDM | 1000 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
11611 | ILEX | 2500 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 19800 | |
11612 | ILEXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.33 | 2.43 | 198 | |
11613 | ILFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.35 | 5.49 | 23961 | |
11614 | ILGC | 36100 | 0.0050 | 0 | ||||||
11615 | ILGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.26 | 4.37 | 7433 | |
11616 | ILHL | 3000 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
11617 | ILI | 500 | 8 3/8 | 8 1/4 | 9 3/4 | 0 | ||||
11618 | ILIL | 1200 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11619 | ILLC | 0 | 0 | |||||||
11620 | ILMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.38 | 5.53 | 8175 | |
11621 | ILN | 48500 | 29 5/8 | 29 1/2 | 29 7/8 | 0 | ||||
11622 | ILNXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.78 | 2.91 | 1212 | |
11623 | ILPXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.32 | 5.46 | 16132 | |
11624 | ILRG | 600 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.9375 | 3100 | |
11625 | ILS | 0 | 153.96 | 0 | ||||||
11626 | ILT | 500 | 5 | 4 7/8 | 5 | 4 7/8 | 3800 | |||
11627 | ILTE | 0 | 0 | |||||||
11628 | ILTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.18 | 5.44 | 9240 | |
11629 | ILUV | 100 | 0.1250 | 0 | ||||||
11630 | IMAAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
11631 | IMABF | 0 | 0 | |||||||
11632 | IMABX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
11633 | IMAC | 3000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/4 | 7000 | |
11634 | IMACU | 500 | 5.0000 | 0 | ||||||
11635 | IMACW | 6000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 20000 | |
11636 | IMAG | 1500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 21800 | |
11637 | IMAI | 4500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 34800 | |
11638 | IMAK | 500 | 20 1/2 | 21 1/4 | 21 5/8 | 20 | 20 | 20 1/2 | 31400 | |
11639 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
11640 | IMASF | 0 | 0 | |||||||
11641 | IMAT | 1000 | 1 13/16 | 1 31/32 | 2 1/16 | 1 3/4 | 1 25/32 | 1 7/8 | 305900 | |
11642 | IMAX | 0 | 0 | |||||||
11643 | IMAXF | 2000 | 28 5/8 | 25 7/8 | 29 1/2 | 25 3/8 | 28 1/2 | 28 7/8 | 188700 | |
11644 | IMB | 700 | 13 3/8 | 13 3/4 | 14 1/8 | 0 | ||||
11645 | IMBDX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
11646 | IMC | 500 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/4 | 18 5/8 | 1500 | |
11647 | IMCI | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 9300 | |
11648 | IMCIW | 100 | 3/32 | 3/32 | 3/16 | 0 | ||||
11649 | IMCL | 300 | 8 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/8 | 173600 | |
11650 | IMCO | 20000 | 0.1100 | 0.1100 | 0.1300 | 0 | ||||
11651 | IMD | 300 | 6 | 5 3/4 | 6 | 0 | ||||
11652 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | ||||
11653 | IMDCC | 3000 | 12 | 11 7/8 | 12 | 11 1/2 | 11 3/4 | 12 | 109800 | |
11654 | IMDS | 6000 | 2.9687 | 3.0625 | 3.1250 | 2.8750 | 2.8750 | 2.9687 | 139900 | |
11655 | IME | 100 | 47 | 0 | ||||||
11656 | IMED | 5000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | ||||
11657 | IMES | 500 | 1.9687 | 2.0000 | 2.0000 | 1.9062 | 1.9062 | 1.9687 | 73300 | |
11658 | IMET | 2000 | 6.8750 | 0 | ||||||
11659 | IMEX | 3000 | 21/32 | 23/32 | 23/32 | 21/32 | 21/32 | 23/32 | 8000 | |
11660 | IMEp | 2500 | 69 29/64 | 0 | ||||||
11661 | IMF | 2000 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 2800 | |
11662 | IMG | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 7/8 | 100 | |
11663 | IMGE | 3500 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5625 | 3500 | |
11664 | IMGI | 2000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
11665 | IMGIU | 0 | 0 | |||||||
11666 | IMGN | 1300 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 13/16 | 2 15/16 | 85000 | |
11667 | IMGX | 2400 | 4 1/8 | 4 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 52600 | |
11668 | IMGXP | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/8 | 100 | |
11669 | IMGXW | 2000 | 2 7/8 | 3 | 3 3/8 | 0 | ||||
11670 | IMH | 1500 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 18300 | |||
11671 | IMHI | 1000 | 1.7500 | 1.6250 | 1.7500 | 1.6250 | 1.5000 | 2.0000 | 3000 | |
11672 | IMHIJ | 0 | 0 | |||||||
11673 | IMI | 200 | 19 | 18 7/8 | 19 7/8 | 0 | ||||
11674 | IMIGN | 100 | 58.8750 | 0 | ||||||
11675 | IMIGP | 0 | 0 | |||||||
11676 | IMIT | 0 | 0 | |||||||
11677 | IMKE | 2000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0000 | 1.7500 | 4000 | |
11678 | IMKEU | 500 | 1.7500 | 1.7500 | 2.7500 | 0 | ||||
11679 | IMKEW | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | ||||
11680 | IMKEZ | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
11681 | IMKT | 0 | 0 | |||||||
11682 | IMKTA | 0 | 0 | |||||||
11683 | IMMD | 5000 | 2.2500 | 2.2187 | 2.3125 | 2.1250 | 2.2500 | 2.3125 | 136000 | |
11684 | IMMI | 1100 | 20 3/4 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 7700 | |
11685 | IMMO | 500 | 8.0000 | 7.2500 | 8.7500 | 0 | ||||
11686 | IMMU | 300 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 32100 | |
11687 | IMN | 0 | 0 | |||||||
11688 | IMNOC | 0 | 0 | |||||||
11689 | IMNP | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1200 | 1300 | |
11690 | IMNR | 1000 | 6 | 4 7/8 | 6 1/4 | 4 7/8 | 6 | 6 1/8 | 297700 | |
11691 | IMNT | 500 | 24 1/2 | 25 | 25 | 24 | 24 | 24 3/4 | 2100 | |
11692 | IMNTX | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5.68 | 0 | |
11693 | IMNX | 100 | 16 7/8 | 17 | 17 | 16 5/8 | 16 5/8 | 16 7/8 | 41400 | |
11694 | IMNYX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.68 | 0 | |
11695 | IMO | 100 | 35 1/4 | 35 3/8 | 35 3/8 | 35 1/4 | 35 | 35 1/2 | 700 | |
11696 | IMOBF | 0 | 0 | |||||||
11697 | IMPAY | 0 | 21.7500 | 20.3750 | 20.8750 | 0 | ||||
11698 | IMPE | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
11699 | IMPH | 0 | 0 | |||||||
11700 | IMPN | 1200 | 1.3750 | 1.4375 | 1.9375 | 0 | ||||
11701 | IMPT | 0 | 0 | |||||||
11702 | IMPTY | 500 | 15 13/16 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 5400 | |
11703 | IMPX | 500 | 7 5/16 | 7 1/16 | 7 5/16 | 6 15/16 | 7 1/8 | 7 5/16 | 343600 | |
11704 | IMR | 100 | 23 3/8 | 21 3/4 | 22 1/4 | 0 | ||||
11705 | IMRBX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
11706 | IMRC | 10000 | 0.0700 | 0 | ||||||
11707 | IMRE | 2000 | 2 9/16 | 2 | 2 9/16 | 1 7/8 | 2 1/2 | 2 5/8 | 629000 | |
11708 | IMREU | 10000 | 6 | 6 | 6 | 6 | 6 1/4 | 8 | 35000 | |
11709 | IMREW | 5000 | 3/4 | 5/8 | 13/16 | 5/8 | 5/8 | 3/4 | 58000 | |
11710 | IMRFX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.06 | 0 | |
11711 | IMRGA | 500 | 0.1250 | 0.0937 | 0.1250 | 0 | ||||
11712 | IMRXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.43 | 5.58 | 1400 | |
11713 | IMS | 100 | 13 | 13 1/4 | 13 3/8 | 0 | ||||
11714 | IMSC | 4000 | 14 | 13 3/4 | 14 | 13 3/4 | 13 7/8 | 14 | 30500 | |
11715 | IMSG | 200 | 2.3750 | 2.2500 | 2.3750 | 2.2500 | 2.2500 | 2.8750 | 700 | |
11716 | IMSI | 100 | 7 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 1400 | |
11717 | IMSO | 6000 | 1.2500 | 1.1250 | 1.8750 | 0 | ||||
11718 | IMT | 700 | 15 | 15 1/8 | 15 1/2 | 0 | ||||
11719 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | ||||
11720 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | ||||
11721 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | ||||
11722 | IMTC | 100 | 10 | 10 | 10 | 10 | 9 | 10 | 100 | |
11723 | IMTK | 0 | 0 | |||||||
11724 | IMTKA | 2000 | 2 11/16 | 2 7/8 | 3 1/16 | 2 5/8 | 2 5/8 | 2 3/4 | 28300 | |
11725 | IMTKW | 10000 | 15/32 | 19/32 | 19/32 | 15/32 | 15/32 | 5/8 | 54000 | |
11726 | IMTN | 0 | 0 | |||||||
11727 | IMTS | 13000 | 0.0625 | 0 | ||||||
11728 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | ||||
11729 | IMTXA | 0 | 0 | |||||||
11730 | IMU | 100 | 1 11/16 | 2 3/16 | 2 9/16 | 0 | ||||
11731 | IMUL | 24300 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 588800 | |
11732 | IMUNX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
11733 | IMUT | 0 | 0 | |||||||
11734 | IMUTF | 218100 | 17/32 | 17/32 | 3/4 | 0 | ||||
11735 | IMXC | 0 | 0 | |||||||
11736 | IMXS | 2500 | 0.5625 | 1.0000 | 1.0000 | 0.5625 | 0.5000 | 0.8750 | 145700 | |
11737 | IMXX | 0 | 0 | |||||||
11738 | IMY.B | 0 | 0 | |||||||
11739 | IN | 500 | 21 1/2 | 19 1/4 | 19 3/4 | 0 | ||||
11740 | INA | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 12 | 100 | |
11741 | INAC | 1000 | 15 3/8 | 15 1/8 | 16 | 14 7/8 | 15 3/8 | 15 5/8 | 433900 | |
11742 | INAGX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
11743 | INAI | 1500 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 26000 | |
11744 | INARX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
11745 | INAV | 100 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 1200 | |
11746 | INBG | 0 | 0 | |||||||
11747 | INBI | 400 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 3200 | |
11748 | INBNX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.53 | 0 | |
11749 | INBR | 2000 | 19 1/2 | 19 1/2 | 19 7/8 | 19 1/2 | 19 1/2 | 20 1/4 | 13400 | |
11750 | INCB | 500 | 16 1/4 | 15 1/4 | 16 1/4 | 0 | ||||
11751 | INCC | 400 | 4 1/8 | 4 1/2 | 4 1/2 | 4 | 4 | 4 3/8 | 7000 | |
11752 | INCE | 1800 | 1.2500 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.3125 | 9600 | |
11753 | INCHY | 0 | 0 | |||||||
11754 | INCL | 1000 | 14 3/4 | 14 5/8 | 15 | 14 1/2 | 14 1/2 | 15 | 16600 | |
11755 | INCM | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 200 | |
11756 | INCX | 0 | 0 | |||||||
11757 | INCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.61 | 5.77 | 818 | |
11758 | INCY | 3000 | 33 3/16 | 32 1/2 | 34 7/8 | 30 7/8 | 33 1/8 | 33 7/8 | 163800 | |
11759 | IND | 400 | 2 | 1 7/8 | 2 | 1 7/8 | 600 | |||
11760 | INDAO | 0 | 0 | |||||||
11761 | INDB | 1000 | 7 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 10200 | |
11762 | INDBX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
11763 | INDE | 6800 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/8 | 159200 | |
11764 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | ||||
11765 | INDG | 0 | 0 | |||||||
11766 | INDGF | 300 | 12 1/8 | 12 1/8 | 12 5/8 | 12 | 12 1/8 | 12 5/8 | 39300 | |
11767 | INDH | 0 | 0 | |||||||
11768 | INDHK | 100 | 27 | 27 | 27 | 27 | 27 | 27 1/2 | 1600 | |
11769 | INDHW | 0 | 0 | |||||||
11770 | INDI | 1000 | 6 5/16 | 6 1/8 | 6 5/16 | 6 1/8 | 6 1/8 | 6 5/16 | 9200 | |
11771 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
11772 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | ||||
11773 | INDQ | 0 | 0 | |||||||
11774 | INDQA | 300 | 21 1/2 | 21 3/4 | 22 | 21 1/2 | 21 1/2 | 22 | 5300 | |
11775 | INDQB | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 23 | 600 | |
11776 | INDS | 0 | 937.31 | 929.17 | 937.37 | 929.17 | 0 | |||
11777 | INDXF | 0 | 0 | |||||||
11778 | INDYX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.30 | 0 | |
11779 | INDZX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.68 | 0 | |
11780 | INEAX | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.48 | 0 | |
11781 | INEGX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
11782 | INEI | 400 | 4 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 2000 | |
11783 | INEL | 3000 | 5 1/2 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 5/8 | 356100 | |
11784 | INEQA | 1000 | 0.3750 | 0.3750 | 1.6250 | 0 | ||||
11785 | INER | 0 | 0 | |||||||
11786 | INET | 5000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 13000 | |
11787 | INF | 200 | 35 1/2 | 36 1/4 | 37 1/4 | 0 | ||||
11788 | INFD | 1200 | 4 7/8 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 2700 | |
11789 | INFDX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
11790 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | ||||
11791 | INFG | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
11792 | INFR | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 4200 | |
11793 | INFS | 15000 | 31 1/2 | 31 1/2 | 32 | 30 3/4 | 31 1/4 | 31 3/4 | 417600 | |
11794 | INFU | 800 | 2 5/8 | 2 9/16 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 19700 | |
11795 | INFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.52 | 5.65 | 2870 | |
11796 | INFY | 100 | 0.5000 | 0 | ||||||
11797 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | ||||
11798 | INGLF | 0 | 0 | |||||||
11799 | INGR | 10000 | 18 1/4 | 17 5/8 | 18 3/8 | 17 5/8 | 18 1/4 | 18 3/8 | 1263800 | |
11800 | INGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.37 | 5.56 | 546 | |
11801 | INHL | 1000 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 9 3/4 | 10 1/4 | 4000 | |
11802 | INHM | 300 | 1 5/16 | 1 1/8 | 1 5/16 | 0 | ||||
11803 | INHO | 3000 | 3 3/4 | 3 3/4 | 3 7/8 | 0 | ||||
11804 | INHOW | 1500 | 0.0625 | 0 | ||||||
11805 | INHYX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.92 | 0 | |
11806 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
11807 | INI/WS | 0 | 1/4 | 3/4 | 0 | |||||
11808 | INIBX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
11809 | INIDX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 22.80 | 0 | |
11810 | INIFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.72 | 0 | |
11811 | ININ | 100 | 18 1/4 | 18 | 19 1/4 | 18 | 18 | 18 1/4 | 102100 | |
11812 | ININX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0 | |
11813 | INISX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
11814 | INIT | 36500 | 0.0010 | 0 | ||||||
11815 | INIVX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.72 | 0 | |
11816 | INLD | 100 | 3 5/8 | 3 5/8 | 4 1/8 | 0 | ||||
11817 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | ||||
11818 | INLG | 0 | 0 | |||||||
11819 | INLGY | 0 | 0 | |||||||
11820 | INLN | 3500 | 7/16 | 7/16 | 1/2 | 0 | ||||
11821 | INLQ | 500 | 3 1/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 40600 | |
11822 | INMC | 2000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 66100 | |
11823 | INMD | 700 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
11824 | INMIX | 0 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.88 | 0 | |
11825 | INMRY | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 200 | |
11826 | INMT | 2000 | 10 3/8 | 10 3/16 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 324500 | |
11827 | INMUX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.76 | 0 | |
11828 | INMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.24 | 3.35 | 380 | |
11829 | INNDX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 18.04 | 0 | |
11830 | INNE | 0 | 0 | |||||||
11831 | INNHF | 0 | 0 | |||||||
11832 | INNI | 10000 | 0.8125 | 0.8750 | 0.8750 | 0.8125 | 0.8125 | 0.9375 | 82500 | |
11833 | INNN | 1800 | 0.1700 | 0.1500 | 0.1800 | 0.1500 | 0.1450 | 0.1800 | 123500 | |
11834 | INNO | 100 | 3/8 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 2100 | |
11835 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | ||||
11836 | INNS | 1300 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1300 | |||
11837 | INO/WS | 0 | 0 | |||||||
11838 | INOD | 1000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 17500 | |
11839 | INODW | 1500 | 9/32 | 9/32 | 3/8 | 0 | ||||
11840 | INOW | 1700 | 2.8000 | 2.5000 | 3.2500 | 0 | ||||
11841 | INOWW | 4000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
11842 | INOWZ | 2000 | 0.0100 | 0 | ||||||
11843 | INPAP | 0 | 0 | |||||||
11844 | INPCN | 100 | 34.7500 | 0 | ||||||
11845 | INPCO | 100 | 48.5000 | 0 | ||||||
11846 | INPCP | 100 | 28.7500 | 0 | ||||||
11847 | INPG | 0 | 0 | |||||||
11848 | INPH | 100 | 12 | 12 1/8 | 12 1/4 | 12 | 12 | 12 1/2 | 11500 | |
11849 | INPMX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.35 | 0 | |
11850 | INPO | 0 | 0 | |||||||
11851 | INPOG | 0 | 0 | |||||||
11852 | INPOL | 100 | 83.5000 | 0 | ||||||
11853 | INPON | 1000 | 101.0000 | 0 | ||||||
11854 | INPOP | 200 | 57.1250 | 0 | ||||||
11855 | INPRX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.72 | 0 | |
11856 | INPS | 0 | 0 | |||||||
11857 | INRD | 200 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
11858 | INREX | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.19 | 0 | |
11859 | INRL | 0 | 0 | |||||||
11860 | INRLF | 0 | 0 | |||||||
11861 | INS | 1000 | 2 1/8 | 0 | ||||||
11862 | INSEX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.08 | 0 | |
11863 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | ||||
11864 | INSG | 0 | 0 | |||||||
11865 | INSGY | 2000 | 5 3/4 | 6 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 16800 | |
11866 | INSI | 1000 | 4 3/8 | 4 1/4 | 4 3/4 | 0 | ||||
11867 | INSIW | 1000 | 1 | 7/8 | 1 3/16 | 0 | ||||
11868 | INSL | 2000 | 28 | 28 1/2 | 28 1/2 | 27 1/8 | 27 3/8 | 28 | 18500 | |
11869 | INSMA | 100 | 14 | 0 | ||||||
11870 | INSO | 800 | 37 1/2 | 36 1/2 | 37 1/2 | 35 1/2 | 36 1/2 | 37 1/2 | 44400 | |
11871 | INSR | 0 | 1282.66 | 1274.74 | 1283.15 | 1271.75 | 0 | |||
11872 | INSS | 20000 | 0.1000 | 0.0900 | 0.1200 | 0 | ||||
11873 | INST | 2000 | 4 3/16 | 4 | 4 3/8 | 0 | ||||
11874 | INSTX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 21.24 | 0 | |
11875 | INSU | 0 | 0 | |||||||
11876 | INSUA | 1500 | 10 3/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 25100 | |
11877 | INSV | 4000 | 6 7/8 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 6 7/8 | 259300 | |
11878 | INSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.52 | 5.70 | 2885 | |
11879 | INT | 500 | 14 3/4 | 17 5/8 | 18 | 0 | ||||
11880 | INTAX | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.30 | 0 | |
11881 | INTC | 8700 | 52 | 51 3/8 | 52 33/64 | 51 | 52 | 52 1/8 | 13351400 | |
11882 | INTCW | 200 | 22 5/8 | 22 | 23 1/4 | 21 11/16 | 22 1/2 | 22 5/8 | 1177400 | |
11883 | INTE | 300 | 7 | 7 1/4 | 7 3/8 | 7 | 7 | 7 3/8 | 12700 | |
11884 | INTF | 200 | 13 5/8 | 14 1/8 | 14 1/8 | 13 1/2 | 13 5/8 | 14 | 102200 | |
11885 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | ||||
11886 | INTG | 500 | 44 1/4 | 43 | 44 1/2 | 43 | 43 | 47 1/2 | 1400 | |
11887 | INTI | 100 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 1100 | |
11888 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
11889 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
11890 | INTK | 100 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 25/32 | 3600 | |
11891 | INTL | 2000 | 13 1/8 | 11 1/2 | 13 1/8 | 11 1/2 | 12 3/4 | 13 1/8 | 563500 | |
11892 | INTM | 2000 | 36 3/4 | 36 3/4 | 36 3/4 | 36 | 36 | 36 3/4 | 18900 | |
11893 | INTO | 900 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 4900 | |
11894 | INTP | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/4 | 800 | |
11895 | INTR | 1000 | 5 1/2 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 114100 | |
11896 | INTRW | 1000 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
11897 | INTS | 100 | 33 1/2 | 33 7/8 | 34 1/4 | 33 1/2 | 33 1/2 | 34 1/4 | 62100 | |
11898 | INTU | 1700 | 57 | 55 1/4 | 57 1/2 | 54 1/4 | 56 1/2 | 57 | 974300 | |
11899 | INTV | 200 | 19 3/4 | 19 5/8 | 20 5/8 | 19 1/2 | 19 5/8 | 19 7/8 | 391000 | |
11900 | INTX | 0 | 0 | |||||||
11901 | INTXA | 2000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 100400 | |
11902 | INTXL | 1900 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 1900 | |
11903 | INTXP | 1400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 | 6 | 6 7/8 | 8500 | |
11904 | INTXW | 1000 | 1 1/4 | 1 3/4 | 1 3/4 | 1 1/4 | 1 1/4 | 1 3/4 | 92900 | |
11905 | INTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.11 | 3.22 | 1006 | |
11906 | INTXZ | 10000 | 7/32 | 3/16 | 1/4 | 0 | ||||
11907 | INTY | 100 | 0.0312 | 0 | ||||||
11908 | INTZ | 500 | 0.8750 | 0.8750 | 1.5000 | 0 | ||||
11909 | INUS | 500 | 9 | 9 | 9 | 9 | 8 5/8 | 9 1/4 | 500 | |
11910 | INUTX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.35 | 0 | |
11911 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
11912 | INVA | 0 | 0 | |||||||
11913 | INVAC | 0 | 0 | |||||||
11914 | INVG | 66400 | 4.7500 | 0 | ||||||
11915 | INVI | 200 | 19/32 | 9/16 | 19/32 | 9/16 | 19/32 | 21/32 | 10500 | |
11916 | INVPX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.06 | 0 | |
11917 | INVR | 25000 | 2 3/8 | 2 11/16 | 2 7/8 | 2 1/8 | 2 3/16 | 2 3/8 | 281200 | |
11918 | INVRW | 500 | 9/16 | 11/16 | 11/16 | 1/2 | 7/16 | 3/4 | 26000 | |
11919 | INVRZ | 500 | 7/16 | 3/8 | 7/16 | 1/4 | 1/4 | 7/16 | 15500 | |
11920 | INVX | 1500 | 14 | 14 3/8 | 14 3/8 | 13 7/8 | 13 7/8 | 14 1/8 | 78000 | |
11921 | INWS | 0 | 0 | |||||||
11922 | INYKX | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.55 | 0 | |
11923 | INZ | 0 | 14 1/4 | 14 3/4 | 0 | |||||
11924 | INp | 6500 | 59 1/2 | 0 | ||||||
11925 | IO | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 5/8 | 400 | |
11926 | IOCJ | 0 | 0 | |||||||
11927 | IOCJY | 0 | 0 | |||||||
11928 | IOEPX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
11929 | IOF | 10400 | 8 1/8 | 8 1/8 | 8 1/2 | 0 | ||||
11930 | IOGSX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
11931 | IOHIX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.77 | 0 | |
11932 | IOMG | 2000 | 43 3/8 | 39 1/4 | 44 1/2 | 38 1/8 | 43 3/8 | 43 1/2 | 3175000 | |
11933 | IOMT | 300 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
11934 | ION | 200 | 41 | 40 1/8 | 41 | 0 | ||||
11935 | IOPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.10 | 5.22 | 2868 | |
11936 | IOT | 100 | 19 3/8 | 0 | ||||||
11937 | IOTXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.04 | 5.13 | 2808 | |
11938 | IOVS | 10000 | 0.0010 | 0 | ||||||
11939 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | ||||
11940 | IOXXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.83 | 2.88 | 732 | |
11941 | IP | 4900 | 38 5/8 | 38 3/8 | 38 3/4 | 38 | 38 1/4 | 39 | 16500 | |
11942 | IPC | 0 | 0 | |||||||
11943 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | ||||
11944 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | ||||
11945 | IPCI | 100 | 17 3/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 3700 | |
11946 | IPCK | 4000 | 2.5000 | 2.5000 | 2.5000 | 2.4375 | 2.4375 | 2.5625 | 21000 | |
11947 | IPCpA | 200 | 26 7/8 | 0 | ||||||
11948 | IPCpB | 540 | 28 | 0 | ||||||
11949 | IPCpC | 690 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 940 | |||
11950 | IPCpD | 300 | 30 | 0 | ||||||
11951 | IPCpE | 1850 | 33 5/8 | 0 | ||||||
11952 | IPCpG | 500 | 52 | 0 | ||||||
11953 | IPCpH | 100 | 52 | 0 | ||||||
11954 | IPCpJ | 600 | 52 | 0 | ||||||
11955 | IPCpL | 100 | 41 19/64 | 0 | ||||||
11956 | IPCpM | 400 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/2 | 1400 | |||
11957 | IPCpN | 100 | 47 5/8 | 0 | ||||||
11958 | IPEC | 100 | 20 3/4 | 20 3/4 | 21 1/4 | 19 | 20 1/4 | 20 3/4 | 471800 | |
11959 | IPFIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.18 | 0 | |
11960 | IPG | 300 | 41 1/8 | 41 3/8 | 42 1/8 | 0 | ||||
11961 | IPGT | 0 | 0 | |||||||
11962 | IPHM | 0 | 0 | |||||||
11963 | IPHT | 0 | 0 | |||||||
11964 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
11965 | IPI.A | 0 | 0 | |||||||
11966 | IPIC | 1000 | 27 | 27 1/4 | 27 1/4 | 26 | 26 3/8 | 27 | 184300 | |
11967 | IPICZ | 100 | 22 1/2 | 21 1/2 | 22 1/2 | 21 1/4 | 21 3/4 | 22 1/2 | 3000 | |
11968 | IPIGY | 0 | 0 | |||||||
11969 | IPL | 1000 | 39 1/4 | 39 3/8 | 39 7/8 | 0 | ||||
11970 | IPLL | 0 | 0 | |||||||
11971 | IPLLF | 0 | 0 | |||||||
11972 | IPLS | 0 | 0 | |||||||
11973 | IPLSA | 1000 | 3 3/4 | 3 | 3 3/4 | 2 3/4 | 3 1/2 | 3 3/4 | 50900 | |
11974 | IPMCF | 900 | 2 5/8 | 2 21/32 | 2 3/4 | 2 33/64 | 2 17/32 | 2 5/8 | 50100 | |
11975 | IPNRF | 0 | 0 | |||||||
11976 | IPNYX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.65 | 0 | |
11977 | IPPI | 0 | 0 | |||||||
11978 | IPPIF | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/2 | 200 | |
11979 | IPR | 3000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 1 5/16 | 3000 | |
11980 | IPRBX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | |
11981 | IPSC | 0 | 0 | |||||||
11982 | IPSCF | 200 | 21 3/4 | 21 | 22 | 0 | ||||
11983 | IPSW | 5000 | 8 | 6 7/8 | 8 | 6 7/8 | 7 1/4 | 8 | 17700 | |
11984 | IPT | 500 | 22 3/4 | 22 7/8 | 22 7/8 | 22 | 22 1/2 | 23 1/8 | 2200 | |
11985 | IPUR | 700 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
11986 | IPW | 100 | 32 3/8 | 32 | 32 1/2 | 0 | ||||
11987 | IPX | 500 | 17 1/2 | 0 | ||||||
11988 | IPXpA | 500 | 93 | 0 | ||||||
11989 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
11990 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
11991 | IQ | 100 | 10 1/4 | 9 5/8 | 10 | 0 | ||||
11992 | IQC | 600 | 10 7/8 | 0 | ||||||
11993 | IQI | 500 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
11994 | IQM | 1000 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
11995 | IQN | 3600 | 11 1/2 | 0 | ||||||
11996 | IQSW | 600 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 2700 | |
11997 | IQT | 300 | 14 | 14 1/2 | 15 | 0 | ||||
11998 | IR | 100 | 37 5/8 | 37 1/2 | 37 3/4 | 37 3/8 | 37 5/8 | 38 1/8 | 3900 | |
11999 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | |||||
12000 | IRAT | 0 | 0 | |||||||
12001 | IRATA | 400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 3/4 | 5 3/8 | 800 | |
12002 | IRATW | 1000 | 25/32 | 1 1/16 | 1 1/16 | 25/32 | 3/4 | 1 1/16 | 15800 | |
12003 | IRBKP | 0 | 0 | |||||||
12004 | IRC | 1000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 1400 | |||
12005 | IRDV | 0 | 0 | |||||||
12006 | IREG | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 6000 | |
12007 | IREX | 1000 | 20.0000 | 0 | ||||||
12008 | IRF | 500 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/8 | 500 | |
12009 | IRFG | 0 | 0 | |||||||
12010 | IRGB | 100 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 36.5000 | 38.0000 | 200 | |
12011 | IRGT | 10000 | 0.0001 | 0 | ||||||
12012 | IRI | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 200 | |||
12013 | IRIC | 500 | 14 3/4 | 14 5/8 | 15 | 14 5/8 | 14 3/4 | 14 7/8 | 304500 | |
12014 | IRIE | 0 | 0 | |||||||
12015 | IRIEC | 0 | 0 | |||||||
12016 | IRL | 500 | 13 3/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/8 | 13 5/8 | 3000 | |
12017 | IRON | 700 | 1.0625 | 1.0625 | 1.5625 | 0 | ||||
12018 | IROQ | 500 | 13 3/8 | 13 | 13 1/2 | 13 | 13 | 14 1/4 | 1100 | |
12019 | IRPP | 0 | 0 | |||||||
12020 | IRPPF | 5000 | 1 7/8 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 2 | 46700 | |
12021 | IRS | 100 | 28 5/8 | 0 | ||||||
12022 | IRSN | 400 | 5 3/4 | 5 3/8 | 5 3/4 | 5 1/8 | 5 1/2 | 5 3/4 | 34500 | |
12023 | IRSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.02 | 5.44 | 329 | |
12024 | IRT | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 100 | |
12025 | IRTD | 200 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
12026 | IRTG | 9200 | 0.1875 | 0.1875 | 0.6250 | 0 | ||||
12027 | IRWJF | 0 | 0 | |||||||
12028 | IRWN | 200 | 41 1/4 | 41 1/4 | 41 1/4 | 40 3/4 | 40 3/4 | 41 1/4 | 1200 | |
12029 | IRX | 0 | 49.80 | 49.70 | 49.80 | 49.70 | 0 | |||
12030 | ISA | 2900 | 21 3/4 | 24 5/8 | 25 | 0 | ||||
12031 | ISAAX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 18.54 | 0 | |
12032 | ISAU | 0 | 0 | |||||||
12033 | ISB | 100 | 20 7/8 | 0 | ||||||
12034 | ISBF | 2000 | 15 3/8 | 15 1/4 | 15 1/2 | 15 1/4 | 15 3/8 | 15 1/2 | 12800 | |
12035 | ISC | 1000 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | ||||
12036 | ISCIX | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | |
12037 | ISCO | 400 | 21 3/4 | 21 3/4 | 22 1/4 | 20 1/2 | 21 1/4 | 22 1/4 | 50500 | |
12038 | ISCX | 100 | 17 1/2 | 17 1/2 | 19 1/4 | 0 | ||||
12039 | ISDI | 2000 | 11 1/8 | 10 7/8 | 11 1/2 | 10 3/4 | 11 | 11 1/2 | 200200 | |
12040 | ISEBX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
12041 | ISEE | 1500 | 7 3/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 1/4 | 7 7/16 | 38000 | |
12042 | ISER | 100 | 3 1/2 | 3 1/8 | 3 3/4 | 0 | ||||
12043 | ISFE | 0 | 0 | |||||||
12044 | ISFEA | 5000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 8800 | |
12045 | ISFEU | 2500 | 13 | 12 1/4 | 13 1/2 | 12 1/4 | 13 | 13 1/2 | 13500 | |
12046 | ISFEW | 600 | 4 3/8 | 3 3/4 | 4 3/8 | 3 3/4 | 4 | 4 1/2 | 21500 | |
12047 | ISFEZ | 2500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 5/8 | 4600 | |
12048 | ISG | 300 | 12 7/8 | 0 | ||||||
12049 | ISGI | 5000 | 27/32 | 31/32 | 31/32 | 13/16 | 13/16 | 7/8 | 412900 | |
12050 | ISGT | 0 | 0 | |||||||
12051 | ISGTF | 1000 | 5 5/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 3/8 | 5 3/4 | 10500 | |
12052 | ISH | 5800 | 19 3/4 | 0 | ||||||
12053 | ISHIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.08 | 0 | |
12054 | ISHOX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0 | |
12055 | ISHw | 0 | 18 | 21 | 0 | |||||
12056 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | ||||
12057 | ISIG | 1500 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/16 | 9900 | |
12058 | ISIP | 300 | 13 5/8 | 14 1/4 | 14 1/4 | 13 5/8 | 13 5/8 | 14 | 54300 | |
12059 | ISIS | 300 | 16 3/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2000 | |
12060 | ISKO | 300 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 2800 | |
12061 | ISL | 400 | 12 1/4 | 12 1/4 | 12 5/8 | 0 | ||||
12062 | ISLI | 200 | 10 1/8 | 10 | 10 1/2 | 10 | 10 1/8 | 10 1/2 | 6600 | |
12063 | ISLS | 1000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/2 | 2 9/16 | 55100 | |
12064 | ISLSL | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 4000 | |
12065 | ISLSW | 4400 | 1/2 | 5/8 | 5/8 | 1/2 | 17/32 | 5/8 | 14800 | |
12066 | ISN | 1600 | 12 7/8 | 0 | ||||||
12067 | ISNR | 500 | 0.1000 | 0 | ||||||
12068 | ISNS | 2400 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 4800 | |
12069 | ISO | 600 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 600 | |||
12070 | ISOF | 200 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 5.7500 | 6.3750 | 200 | |
12071 | ISOL | 2000 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 | 1 1/4 | 8000 | |
12072 | ISP | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 300 | |
12073 | ISPP | 2000 | 0.4375 | 0.3750 | 0.6250 | 0 | ||||
12074 | ISR | 700 | 5 | 0 | ||||||
12075 | ISRL | 2000 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 13100 | |
12076 | ISRLW | 7800 | 1/16 | 1/16 | 1/8 | 0 | ||||
12077 | ISRLZ | 10000 | 1/16 | 1/16 | 3/32 | 0 | ||||
12078 | ISRV | 4400 | 0.8750 | 0.9062 | 0.9375 | 0.8437 | 0.8750 | 0.9062 | 318400 | |
12079 | ISS | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/4 | 9 1/4 | 100 | |
12080 | ISS.V | 0 | 0 | |||||||
12081 | ISSC | 0 | 0 | |||||||
12082 | ISSCZ | 200 | 2.3750 | 2.3750 | 3.2500 | 0 | ||||
12083 | ISSI | 4000 | 15 3/4 | 14 3/4 | 16 1/8 | 14 5/8 | 15 1/2 | 15 3/4 | 921600 | |
12084 | ISSM | 1000 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 0.8125 | 2000 | |
12085 | ISSS | 10000 | 30 5/8 | 0 | ||||||
12086 | ISSw | 0 | 0 | |||||||
12087 | IST/WS | 0 | 1/8 | 5/16 | 0 | |||||
12088 | ISTC | 300 | 0.5000 | 0.1250 | 0.5000 | 0 | ||||
12089 | ISTD | 0 | 0 | |||||||
12090 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
12091 | ISTE | 0 | 0 | |||||||
12092 | ISTEF | 1000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 5000 | |
12093 | ISTLX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
12094 | ISTN | 6000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 10300 | |
12095 | ISTNW | 5000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 7/32 | 8600 | |
12096 | ISTV | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 9/32 | 11/32 | 1000 | |
12097 | ISTVW | 0 | 0 | |||||||
12098 | ISTVZ | 0 | 0 | |||||||
12099 | ISUZ | 0 | 0 | |||||||
12100 | ISUZF | 0 | 0 | |||||||
12101 | ISUZY | 0 | 0 | |||||||
12102 | ISVC | 100 | 19.5000 | 0 | ||||||
12103 | ISWCX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
12104 | ISWGX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
12105 | ISWY | 2000 | 223.5000 | 215.0000 | 225.0000 | 210.0000 | 210.0000 | 230.0000 | 5500 | |
12106 | ISX | 0 | 157.63 | 155.81 | 158.00 | 155.07 | 0 | |||
12107 | ISY/WD | 0 | 0 | |||||||
12108 | ISYC | 0 | 0 | |||||||
12109 | ISYS | 300 | 24 1/2 | 23 | 26 | 0 | ||||
12110 | ITA | 200 | 8 3/8 | 8 | 8 1/2 | 0 | ||||
12111 | ITAM | 15000 | 0.1850 | 0.1875 | 0.2000 | 0.1800 | 0.1800 | 0.1850 | 101000 | |
12112 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | ||||
12113 | ITAMW | 30000 | 0.1250 | 0 | ||||||
12114 | ITARF | 0 | 0 | |||||||
12115 | ITAS | 8000 | 0.0010 | 0 | ||||||
12116 | ITB | 1000 | 3 5/8 | 3 3/8 | 3 3/4 | 0 | ||||
12117 | ITBpA | 400 | 6 3/8 | 0 | ||||||
12118 | ITC | 1000 | 4 3/8 | 0 | ||||||
12119 | ITCAX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.76 | 0 | |
12120 | ITCC | 100 | 7 1/8 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 6000 | |
12121 | ITCH | 0 | 0 | |||||||
12122 | ITCHE | 0 | 0 | |||||||
12123 | ITCM | 0 | 0 | |||||||
12124 | ITCR | 0 | 0 | |||||||
12125 | ITCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.05 | 3.13 | 3306 | |
12126 | ITDA | 1200 | 0.0001 | 0.0001 | 0.0500 | 0 | ||||
12127 | ITE | 0 | 3/32 | 9/32 | 0 | |||||
12128 | ITEC | 5000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/16 | 1/8 | 5000 | |
12129 | ITECU | 1000 | 1 | 1/8 | 1/2 | 0 | ||||
12130 | ITECW | 3500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 3500 | |
12131 | ITEL | 400 | 1 1/8 | 1 5/16 | 1 5/16 | 1 1/8 | 1 1/8 | 1 5/16 | 16400 | |
12132 | ITEX | 1000 | 9 5/8 | 9 1/4 | 9 7/8 | 9 1/8 | 9 5/8 | 9 3/4 | 191500 | |
12133 | ITEXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.12 | 3.21 | 17091 | |
12134 | ITFC | 0 | 0 | |||||||
12135 | ITFI | 800 | 0.1250 | 0 | ||||||
12136 | ITFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50 | 2.64 | 1415 | |
12137 | ITG | 200 | 62 7/8 | 62 7/8 | 62 7/8 | 62 7/8 | 62 5/8 | 63 1/8 | 200 | |
12138 | ITGAX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.21 | 0 | |
12139 | ITGBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
12140 | ITGI | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/4 | 6500 | |
12141 | ITGR | 1000 | 3 5/8 | 2 5/8 | 3 3/4 | 2 1/2 | 3 | 3 5/8 | 239200 | |
12142 | ITI/WS | 0 | 1/8 | 5/16 | 0 | |||||
12143 | ITIC | 3000 | 10 3/8 | 10 | 11 | 0 | ||||
12144 | ITII | 100 | 28 1/4 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 2400 | |
12145 | ITIM | 1100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.5000 | 2200 | |
12146 | ITIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.99 | 5.12 | 7664 | |
12147 | ITLA | 800 | 12 1/2 | 12 1/4 | 12 1/2 | 12 3/16 | 12 1/4 | 12 1/2 | 11600 | |
12148 | ITLB | 11200 | 0.1406 | 0.1250 | 0.4375 | 0 | ||||
12149 | ITN | 100 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 100 | |
12150 | ITNL | 4000 | 4.3750 | 4.3750 | 4.6250 | 0 | ||||
12151 | ITNLF | 0 | 0 | |||||||
12152 | ITNw | 0 | 0 | |||||||
12153 | ITP | 100 | 31 1/2 | 0 | ||||||
12154 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
12155 | ITPL | 50000 | 0.0550 | 0.0500 | 0.0750 | 0 | ||||
12156 | ITPU | 0 | 0 | |||||||
12157 | ITR | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 1200 | |
12158 | ITRAX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.38 | 0 | |
12159 | ITRI | 200 | 38 | 38 1/2 | 39 | 37 1/2 | 37 1/2 | 38 | 60900 | |
12160 | ITRN | 0 | 0 | |||||||
12161 | ITRO | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
12162 | ITRT | 50000 | 0.0900 | 0.0400 | 0.0900 | 0.0400 | 0.0400 | 0.0800 | 110000 | |
12163 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
12164 | ITRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.69 | 4.77 | 193 | |
12165 | ITSI | 1000 | 1 5/16 | 1 27/64 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 21800 | |
12166 | ITST | 100 | 0.0100 | 0 | ||||||
12167 | ITSY | 2000 | 3 3/4 | 3 11/16 | 3 13/16 | 2 1/8 | 3 3/4 | 3 13/16 | 146800 | |
12168 | ITSYW | 1000 | 1 11/16 | 1 9/16 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 197800 | |
12169 | ITT | 100 | 53 1/8 | 53 | 53 3/4 | 53 | 53 3/8 | 53 3/4 | 10200 | |
12170 | ITTD | 0 | 0 | |||||||
12171 | ITTDV | 0 | 0 | |||||||
12172 | ITTN | 0 | 0 | |||||||
12173 | ITTX | 0 | 0 | |||||||
12174 | ITTXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 3.24 | 3.37 | 215 | |
12175 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
12176 | ITVBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
12177 | ITW | 100 | 56 1/2 | 56 3/8 | 56 7/8 | 56 3/8 | 56 3/8 | 57 1/8 | 400 | |
12178 | ITWN | 0 | 0 | |||||||
12179 | ITX | 1300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/2 | 1300 | |
12180 | ITXC | 0 | 0 | |||||||
12181 | ITXXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.08 | 3.30 | 1253 | |
12182 | ITXp | 900 | 17 | 17 | 17 | 17 | 900 | |||
12183 | IUA | 0 | 335.27 | 338.15 | 338.15 | 334.64 | 0 | |||
12184 | IUB | 0 | 334.26 | 337.17 | 337.17 | 333.56 | 0 | |||
12185 | IUBC | 200 | 25 3/4 | 25 | 26 1/4 | 0 | ||||
12186 | IUFB | 6500 | 0.5937 | 0.5000 | 0.8750 | 0 | ||||
12187 | IUIC | 0 | 0 | |||||||
12188 | IUKLF | 0 | 0 | |||||||
12189 | IUS | 0 | 336.51 | 0 | ||||||
12190 | IUTBX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
12191 | IUTIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
12192 | IUTLX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
12193 | IUX | 0 | 334.89 | 337.64 | 337.64 | 334.06 | 0 | |||
12194 | IV | 1000 | 20 | 20 | 20 | 20 | 20 1/8 | 20 5/8 | 1000 | |
12195 | IVA.A | 0 | 0 | |||||||
12196 | IVA.B | 0 | 0 | |||||||
12197 | IVAC | 5000 | 7 | 6 7/8 | 7 | 6 7/8 | 6 5/8 | 7 | 7000 | |
12198 | IVBK | 400 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 1900 | |
12199 | IVC | 200 | 37 1/4 | 36 3/4 | 37 1/4 | 0 | ||||
12200 | IVCAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 | |
12201 | IVCC | 0 | 0 | |||||||
12202 | IVCO | 5000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 22400 | |
12203 | IVCOU | 700 | 6.0000 | 5.5000 | 6.5000 | 0 | ||||
12204 | IVCOW | 400 | 1/2 | 1/2 | 23/32 | 0 | ||||
12205 | IVCR | 200 | 29 1/2 | 29 | 29 3/4 | 28 1/2 | 29 1/4 | 29 1/2 | 165700 | |
12206 | IVCRX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.95 | 0 | |
12207 | IVCT | 0 | 0 | |||||||
12208 | IVDO | 1000 | 1.3750 | 1.2500 | 1.3750 | 0 | ||||
12209 | IVDOW | 0 | 0 | |||||||
12210 | IVEBX | 0 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | |
12211 | IVECX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
12212 | IVEGX | 0 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 24.71 | 0 | |
12213 | IVEN | 0 | 0 | |||||||
12214 | IVEUC | 0 | 0 | |||||||
12215 | IVFA | 500 | 3 1/32 | 3 1/32 | 3 1/32 | 3 | 2 15/16 | 3 1/32 | 4100 | |
12216 | IVFAP | 1000 | 8 | 8 | 8 | 8 | 8 | 8 1/4 | 1000 | |
12217 | IVGBX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
12218 | IVGR | 0 | 0 | |||||||
12219 | IVHD | 3000 | 0.3750 | 0.4062 | 0.4375 | 0 | ||||
12220 | IVIA | 0 | 0 | |||||||
12221 | IVIAF | 100 | 7 5/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 2900 | |
12222 | IVIAW | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 400 | |
12223 | IVIBX | 0 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | |
12224 | IVICX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
12225 | IVINX | 0 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 32.95 | 0 | |
12226 | IVIP | 2000 | 13 1/8 | 13 | 13 1/4 | 12 5/8 | 12 3/4 | 13 1/8 | 42700 | |
12227 | IVMXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.41 | 4.50 | 212 | |
12228 | IVPA | 200 | 38.0000 | 36.0000 | 37.5000 | 0 | ||||
12229 | IVPT | 1000 | 0.2500 | 0 | ||||||
12230 | IVSLX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
12231 | IVSN | 5000 | 0.0005 | 0 | ||||||
12232 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
12233 | IVTO | 2500 | 0.0050 | 0 | ||||||
12234 | IVVRF | 0 | 0 | |||||||
12235 | IVX | 100 | 26 | 26 1/8 | 26 1/4 | 26 | 25 7/8 | 26 1/4 | 1600 | |
12236 | IVXRF | 0 | 0 | |||||||
12237 | IVYFX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 17.80 | 0 | |
12238 | IVYIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.52 | 0 | |
12239 | IWBK | 100 | 19 5/8 | 19 5/8 | 20 | 19 5/8 | 19 5/8 | 20 | 2500 | |
12240 | IWCR | 500 | 22 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 12800 | |
12241 | IWHM | 1000 | 5.0000 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 5.5000 | 1200 | |
12242 | IWIL | 11000 | 0.2812 | 0.2500 | 0.3125 | 0 | ||||
12243 | IWRK | 2000 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 100800 | |
12244 | IWSI | 300 | 2 3/16 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/4 | 2000 | |
12245 | IWTI | 100 | 0.1250 | 0.0937 | 0.2187 | 0 | ||||
12246 | IWWGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
12247 | IXA | 0 | 250.67 | 248.89 | 251.05 | 246.53 | 0 | |||
12248 | IXB | 0 | 156.06 | 154.57 | 156.10 | 154.24 | 0 | |||
12249 | IXBT | 0 | 301.92 | 303.61 | 304.85 | 301.39 | 0 | |||
12250 | IXC | 0 | 276.50 | 273.81 | 276.97 | 272.97 | 0 | |||
12251 | IXCO | 0 | 356.98 | 349.85 | 356.98 | 348.87 | 0 | |||
12252 | IXF | 0 | 988.18 | 986.14 | 988.21 | 983.24 | 0 | |||
12253 | IXL | 0 | 230.96 | 231.26 | 232.80 | 230.71 | 0 | |||
12254 | IXN | 0 | 179.79 | 179.49 | 179.80 | 178.82 | 0 | |||
12255 | IXO | 0 | 146.19 | 0 | ||||||
12256 | IXS | 0 | 466.30 | 456.43 | 466.55 | 455.34 | 0 | |||
12257 | IXSI | 800 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
12258 | IXTC | 0 | 211.54 | 212.13 | 212.91 | 211.08 | 0 | |||
12259 | IXW | 0 | 187.91 | 185.53 | 189.72 | 185.53 | 0 | |||
12260 | IYCO | 0 | 0 | |||||||
12261 | IYCOY | 500 | 230 7/8 | 231 | 231 | 230 7/8 | 231 | 233 1/2 | 3000 | |
12262 | IZA | 0 | 4.97 | 0 | ||||||
12263 | IZB | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | |||
12264 | IZC | 0 | 4.80 | 4.79 | 4.80 | 4.79 | 0 | |||
12265 | IZD | 0 | 4.71 | 4.70 | 4.71 | 4.70 | 0 | |||
12266 | IZF | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | |||
12267 | IZI | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 0 | |||
12268 | IZK | 0 | 5.34 | 0 | ||||||
12269 | IZL | 0 | 4.43 | 4.43 | 4.43 | 4.43 | 0 | |||
12270 | IZNEF | 0 | 0 | |||||||
12271 | IZZI | 200 | 1 1/16 | 1 1/16 | 1 1/4 | 0 | ||||
12272 | IZZIC | 2000 | 1 3/8 | 1 1/16 | 1 3/8 | 0 | ||||
12273 | IZZIW | 100 | 3/32 | 1/8 | 1/4 | 0 | ||||
12274 | IZZWC | 3000 | 1/8 | 3/32 | 1/4 | 0 | ||||
12275 | IpF | 2000 | 25 1/2 | 25 7/8 | 26 1/4 | 0 | ||||
12276 | IpG | 300 | 26 1/4 | 0 | ||||||
12277 | J | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 5/8 | 500 | |
12278 | J.ACI | 0 | 0 | |||||||
12279 | J.AHG | 0 | 0 | |||||||
12280 | J.AJN | 0 | 0 | |||||||
12281 | J.ALE | 0 | 0 | |||||||
12282 | J.ALP | 0 | 0 | |||||||
12283 | J.AML | 0 | 0 | |||||||
12284 | J.AMY | 0 | 0 | |||||||
12285 | J.ANA | 0 | 0 | |||||||
12286 | J.ANR | 0 | 0 | |||||||
12287 | J.ASB | 0 | 0 | |||||||
12288 | J.ASC | 0 | 0 | |||||||
12289 | J.BDT | 0 | 0 | |||||||
12290 | J.BND | 0 | 0 | |||||||
12291 | J.BNY | 0 | 0 | |||||||
12292 | J.BOT | 0 | 0 | |||||||
12293 | J.BOY | 0 | 0 | |||||||
12294 | J.CCE | 0 | 0 | |||||||
12295 | J.CEP | 0 | 0 | |||||||
12296 | J.CGE | 0 | 0 | |||||||
12297 | J.CGP | 0 | 0 | |||||||
12298 | J.CHC | 0 | 0 | |||||||
12299 | J.CIT | 0 | 0 | |||||||
12300 | J.CKB | 0 | 0 | |||||||
12301 | J.CKC | 0 | 0 | |||||||
12302 | J.CNG | 0 | 0 | |||||||
12303 | J.CTB | 0 | 0 | |||||||
12304 | J.DAE | 0 | 0 | |||||||
12305 | J.DDI | 0 | 0 | |||||||
12306 | J.DES | 0 | 0 | |||||||
12307 | J.DII | 0 | 0 | |||||||
12308 | J.DIM | 0 | 0 | |||||||
12309 | J.DKB | 0 | 0 | |||||||
12310 | J.DMR | 0 | 0 | |||||||
12311 | J.DOW | 0 | 0 | |||||||
12312 | J.DPS | 0 | 0 | |||||||
12313 | J.DST | 0 | 0 | |||||||
12314 | J.DWB | 0 | 0 | |||||||
12315 | J.EIS | 0 | 0 | |||||||
12316 | J.FAN | 0 | 0 | |||||||
12317 | J.FJE | 0 | 0 | |||||||
12318 | J.FJH | 0 | 0 | |||||||
12319 | J.FJP | 0 | 0 | |||||||
12320 | J.FKB | 0 | 0 | |||||||
12321 | J.FPF | 0 | 0 | |||||||
12322 | J.FUD | 0 | 0 | |||||||
12323 | J.FUJ | 0 | 0 | |||||||
12324 | J.FUT | 0 | 0 | |||||||
12325 | J.HAS | 0 | 0 | |||||||
12326 | J.HEP | 0 | 0 | |||||||
12327 | J.HIT | 0 | 0 | |||||||
12328 | J.HMC | 0 | 0 | |||||||
12329 | J.HNO | 0 | 0 | |||||||
12330 | J.HON | 0 | 0 | |||||||
12331 | J.HOY | 0 | 0 | |||||||
12332 | J.HSB | 0 | 0 | |||||||
12333 | J.HTB | 0 | 0 | |||||||
12334 | J.HTD | 0 | 0 | |||||||
12335 | J.HWR | 0 | 0 | |||||||
12336 | J.IBJ | 0 | 0 | |||||||
12337 | J.ICD | 0 | 0 | |||||||
12338 | J.ISE | 0 | 0 | |||||||
12339 | J.ISH | 0 | 0 | |||||||
12340 | J.IZM | 0 | 0 | |||||||
12341 | J.JAF | 0 | 0 | |||||||
12342 | J.JAP | 0 | 0 | |||||||
12343 | J.JRD | 0 | 0 | |||||||
12344 | J.JSP | 0 | 0 | |||||||
12345 | J.JTB | 0 | 0 | |||||||
12346 | J.JTC | 0 | 0 | |||||||
12347 | J.JUJ | 0 | 0 | |||||||
12348 | J.KAO | 0 | 0 | |||||||
12349 | J.KAY | 0 | 0 | |||||||
12350 | J.KCR | 0 | 0 | |||||||
12351 | J.KDD | 0 | 0 | |||||||
12352 | J.KEP | 0 | 0 | |||||||
12353 | J.KIP | 0 | 0 | |||||||
12354 | J.KMT | 0 | 0 | |||||||
12355 | J.KNC | 0 | 0 | |||||||
12356 | J.KOA | 0 | 0 | |||||||
12357 | J.KOB | 0 | 0 | |||||||
12358 | J.KRN | 0 | 0 | |||||||
12359 | J.KRR | 0 | 0 | |||||||
12360 | J.KTZ | 0 | 0 | |||||||
12361 | J.KUB | 0 | 0 | |||||||
12362 | J.KYB | 0 | 0 | |||||||
12363 | J.LTC | 0 | 0 | |||||||
12364 | J.MAE | 0 | 0 | |||||||
12365 | J.MAS | 0 | 0 | |||||||
12366 | J.MBC | 0 | 0 | |||||||
12367 | J.MBE | 0 | 0 | |||||||
12368 | J.MBO | 0 | 0 | |||||||
12369 | J.MBS | 0 | 0 | |||||||
12370 | J.MBT | 0 | 0 | |||||||
12371 | J.MCI | 0 | 0 | |||||||
12372 | J.MET | 0 | 0 | |||||||
12373 | J.MEW | 0 | 0 | |||||||
12374 | J.MGC | 0 | 0 | |||||||
12375 | J.MHI | 0 | 0 | |||||||
12376 | J.MIB | 0 | 0 | |||||||
12377 | J.MIN | 0 | 0 | |||||||
12378 | J.MIS | 0 | 0 | |||||||
12379 | J.MIT | 0 | 0 | |||||||
12380 | J.MLI | 0 | 0 | |||||||
12381 | J.MML | 0 | 0 | |||||||
12382 | J.MMT | 0 | 0 | |||||||
12383 | J.MOT | 0 | 0 | |||||||
12384 | J.MRB | 0 | 0 | |||||||
12385 | J.MRI | 0 | 0 | |||||||
12386 | J.MSH | 0 | 0 | |||||||
12387 | J.MTB | 0 | 0 | |||||||
12388 | J.MTC | 0 | 0 | |||||||
12389 | J.MTK | 0 | 0 | |||||||
12390 | J.MTT | 0 | 0 | |||||||
12391 | J.MUB | 0 | 0 | |||||||
12392 | J.MZD | 0 | 0 | |||||||
12393 | J.NAO | 0 | 0 | |||||||
12394 | J.NCD | 0 | 0 | |||||||
12395 | J.NCK | 0 | 0 | |||||||
12396 | J.NCT | 0 | 0 | |||||||
12397 | J.NDM | 0 | 0 | |||||||
12398 | J.NEC | 0 | 0 | |||||||
12399 | J.NEK | 0 | 0 | |||||||
12400 | J.NIJ | 0 | 0 | |||||||
12401 | J.NIK | 0 | 0 | |||||||
12402 | J.NIP | 0 | 0 | |||||||
12403 | J.NIW | 0 | 0 | |||||||
12404 | J.NKK | 0 | 0 | |||||||
12405 | J.NKT | 0 | 0 | |||||||
12406 | J.NLI | 0 | 0 | |||||||
12407 | J.NMC | 0 | 0 | |||||||
12408 | J.NOM | 0 | 0 | |||||||
12409 | J.NPM | 0 | 0 | |||||||
12410 | J.NPN | 0 | 0 | |||||||
12411 | J.NPO | 0 | 0 | |||||||
12412 | J.NSN | 0 | 0 | |||||||
12413 | J.NTD | 0 | 0 | |||||||
12414 | J.NTR | 0 | 0 | |||||||
12415 | J.NTT | 0 | 0 | |||||||
12416 | J.OER | 0 | 0 | |||||||
12417 | J.OJI | 0 | 0 | |||||||
12418 | J.OKI | 0 | 0 | |||||||
12419 | J.OKT | 0 | 0 | |||||||
12420 | J.OLO | 0 | 0 | |||||||
12421 | J.OMA | 0 | 0 | |||||||
12422 | J.OMR | 0 | 0 | |||||||
12423 | J.ORT | 0 | 0 | |||||||
12424 | J.OTL | 0 | 0 | |||||||
12425 | J.PIO | 0 | 0 | |||||||
12426 | J.RCH | 0 | 0 | |||||||
12427 | J.RHC | 0 | 0 | |||||||
12428 | J.SAP | 0 | 0 | |||||||
12429 | J.SBR | 0 | 0 | |||||||
12430 | J.SEL | 0 | 0 | |||||||
12431 | J.SEV | 0 | 0 | |||||||
12432 | J.SEY | 0 | 0 | |||||||
12433 | J.SFT | 0 | 0 | |||||||
12434 | J.SHC | 0 | 0 | |||||||
12435 | J.SHN | 0 | 0 | |||||||
12436 | J.SKO | 0 | 0 | |||||||
12437 | J.SKZ | 0 | 0 | |||||||
12438 | J.SLI | 0 | 0 | |||||||
12439 | J.SLM | 0 | 0 | |||||||
12440 | J.SMK | 0 | 0 | |||||||
12441 | J.SMM | 0 | 0 | |||||||
12442 | J.SMR | 0 | 0 | |||||||
12443 | J.SMT | 0 | 0 | |||||||
12444 | J.SNP | 0 | 0 | |||||||
12445 | J.SNT | 0 | 0 | |||||||
12446 | J.SPL | 0 | 0 | |||||||
12447 | J.SRP | 0 | 0 | |||||||
12448 | J.SSD | 0 | 0 | |||||||
12449 | J.STB | 0 | 0 | |||||||
12450 | J.SUB | 0 | 0 | |||||||
12451 | J.SUE | 0 | 0 | |||||||
12452 | J.SUT | 0 | 0 | |||||||
12453 | J.SUZ | 0 | 0 | |||||||
12454 | J.SWB | 0 | 0 | |||||||
12455 | J.SYE | 0 | 0 | |||||||
12456 | J.SZU | 0 | 0 | |||||||
12457 | J.TAI | 0 | 0 | |||||||
12458 | J.TCS | 0 | 0 | |||||||
12459 | J.TDA | 0 | 0 | |||||||
12460 | J.TDE | 0 | 0 | |||||||
12461 | J.TDK | 0 | 0 | |||||||
12462 | J.TEG | 0 | 0 | |||||||
12463 | J.TEJ | 0 | 0 | |||||||
12464 | J.TER | 0 | 0 | |||||||
12465 | J.TKB | 0 | 0 | |||||||
12466 | J.TKE | 0 | 0 | |||||||
12467 | J.TMC | 0 | 0 | |||||||
12468 | J.TMN | 0 | 0 | |||||||
12469 | J.TOR | 0 | 0 | |||||||
12470 | J.TOS | 0 | 0 | |||||||
12471 | J.TPA | 0 | 0 | |||||||
12472 | J.TRM | 0 | 0 | |||||||
12473 | J.TTR | 0 | 0 | |||||||
12474 | J.TTU | 0 | 0 | |||||||
12475 | J.TWP | 0 | 0 | |||||||
12476 | J.TYG | 0 | 0 | |||||||
12477 | J.TYM | 0 | 0 | |||||||
12478 | J.VIC | 0 | 0 | |||||||
12479 | J.WKS | 0 | 0 | |||||||
12480 | J.YAH | 0 | 0 | |||||||
12481 | J.YMM | 0 | 0 | |||||||
12482 | J.YMP | 0 | 0 | |||||||
12483 | J.YMS | 0 | 0 | |||||||
12484 | J.YMT | 0 | 0 | |||||||
12485 | J.YTB | 0 | 0 | |||||||
12486 | JA | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 21 1/2 | 500 | |
12487 | JABAX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
12488 | JACC | 200 | 10 | 9 5/16 | 10 | 9 1/4 | 9 3/4 | 10 | 133100 | |
12489 | JACO | 200 | 11 3/4 | 11 1/4 | 12 | 11 1/4 | 11 1/2 | 11 7/8 | 119100 | |
12490 | JAENX | 0 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | |
12491 | JAFIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
12492 | JAGIX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
12493 | JAGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.03 | 5.14 | 1564 | |
12494 | JAHI | 1400 | 1 1/4 | 1 9/32 | 1 9/32 | 1 3/16 | 1 5/32 | 1 9/32 | 12400 | |
12495 | JAHIW | 1000 | 5/16 | 5/32 | 5/16 | 0 | ||||
12496 | JAIGX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 | |
12497 | JAII | 300 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 1/2 | 4 7/8 | 800 | |
12498 | JAKE | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 1 1/4 | 1 | 1 5/8 | 2600 | |
12499 | JALC | 500 | 0.5625 | 0.5625 | 0.8125 | 0 | ||||
12500 | JALN | 500 | 0.1250 | 0 | ||||||
12501 | JAMRX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
12502 | JAMS | 1000 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 6700 | |
12503 | JAMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.15 | 5.28 | 11519 | |
12504 | JAMY | 303800 | 0.0005 | 0 | ||||||
12505 | JANK | 3000 | 0.0500 | 0 | ||||||
12506 | JANN | 0 | 0 | |||||||
12507 | JANNF | 400 | 9 7/8 | 9 5/8 | 10 1/8 | 0 | ||||
12508 | JANSX | 0 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | |
12509 | JANX | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 2700 | |
12510 | JANXW | 1000 | 3/32 | 1/16 | 1/8 | 0 | ||||
12511 | JAOLX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
12512 | JAOSX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
12513 | JAPAN | 0 | 0 | |||||||
12514 | JAPN | 0 | 0 | |||||||
12515 | JAPNY | 8600 | 13 1/16 | 13 1/4 | 13 1/2 | 0 | ||||
12516 | JARLY | 0 | 7.9500 | 8.2000 | 0 | |||||
12517 | JARS | 5000 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/2 | 19 | 26600 | |
12518 | JASBX | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0 | |
12519 | JASN | 10000 | 6 1/2 | 6 1/4 | 7 | 6 1/4 | 6 1/2 | 7 | 41800 | |
12520 | JATEX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
12521 | JATXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.04 | 3.12 | 684 | |
12522 | JAVA | 500 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.6250 | 1000 | |
12523 | JAVC | 1000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 | 3 1/8 | 3 1/4 | 59300 | |
12524 | JAVLX | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | |
12525 | JAVTX | 0 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0 | |
12526 | JAWWX | 0 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | |
12527 | JAYA | 100 | 5/8 | 11/16 | 13/16 | 0 | ||||
12528 | JAYJ | 200 | 2 1/16 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 3/16 | 1700 | |
12529 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
12530 | JBA | 0 | 0 | |||||||
12531 | JBAK | 2000 | 4 3/8 | 4 1/2 | 4 1/2 | 4 5/16 | 4 3/8 | 4 1/2 | 44000 | |
12532 | JBAKG | 1 | 62 | 61 | 62 | 61 | 59 | 62 | 41 | |
12533 | JBCLY | 0 | 0 | |||||||
12534 | JBFS | 100 | 11.7500 | 10.5000 | 11.7500 | 0 | ||||
12535 | JBHT | 400 | 15 7/8 | 15 7/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 21300 | |
12536 | JBIL | 10000 | 9 | 8 1/8 | 9 1/4 | 7 7/8 | 9 | 9 1/8 | 714300 | |
12537 | JBM/WS | 100 | 3/8 | 0 | ||||||
12538 | JBNC | 500 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 1000 | |
12539 | JBNK | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 21 3/8 | 21 5/8 | 10600 | |
12540 | JBOH | 500 | 3 1/4 | 3 9/32 | 3 9/32 | 3 1/8 | 3 3/16 | 3 9/32 | 126700 | |
12541 | JBSS | 2800 | 9 1/2 | 9 1/4 | 9 3/4 | 9 1/4 | 9 | 9 1/2 | 2400 | |
12542 | JC | 300 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 3/4 | 10 1/8 | 500 | |
12543 | JCBS | 300 | 9 | 9 | 9 | 9 | 9 | 9 3/8 | 800 | |
12544 | JCBSG | 10 | 71 | 71 | 73 | 0 | ||||
12545 | JCC | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/4 | 23 1/8 | 200 | |
12546 | JCI | 200 | 68 3/4 | 68 3/4 | 68 3/4 | 68 3/4 | 68 3/8 | 69 | 200 | |
12547 | JCOR | 100 | 16 3/4 | 17 | 17 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 18800 | |
12548 | JCORW | 600 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 3/4 | 1600 | |
12549 | JCP | 200 | 44 3/4 | 44 1/8 | 44 3/4 | 44 1/8 | 44 1/4 | 45 1/8 | 1100 | |
12550 | JDMG | 1000 | 1.2500 | 0.5000 | 1.2500 | 0 | ||||
12551 | JDN | 300 | 21 5/8 | 21 3/8 | 21 5/8 | 21 3/8 | 21 1/2 | 21 7/8 | 800 | |
12552 | JDSHY | 0 | 0 | |||||||
12553 | JEAN | 21500 | 8 1/8 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/4 | 65700 | |
12554 | JEBC | 1100 | 20 3/16 | 19 1/2 | 20 1/4 | 0 | ||||
12555 | JEC | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 1/2 | 400 | |
12556 | JECL | 14000 | 0.0100 | 0 | ||||||
12557 | JECX | 0 | 0 | |||||||
12558 | JECXF | 0 | 0 | |||||||
12559 | JEFB | 0 | 0 | |||||||
12560 | JEFF | 200 | 23 1/4 | 23 | 23 1/4 | 22 1/2 | 22 3/4 | 23 1/4 | 24900 | |
12561 | JEFG | 1000 | 46 1/4 | 45 1/4 | 46 1/4 | 44 1/2 | 45 | 46 1/2 | 11400 | |
12562 | JELCY | 0 | 0 | |||||||
12563 | JENN | 600 | 2.6250 | 2.7500 | 2.7500 | 2.6250 | 2.6250 | 2.8125 | 5100 | |
12564 | JENNJ | 0 | 0 | |||||||
12565 | JEQ | 2000 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 13 7/8 | 14 3/8 | 2500 | |
12566 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
12567 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
12568 | JERO | 0 | 0 | |||||||
12569 | JERZ | 0 | 0 | |||||||
12570 | JET | 1000 | 9/16 | 0 | ||||||
12571 | JEWL | 0 | 0 | |||||||
12572 | JEWLF | 300 | 2 5/8 | 2 5/8 | 2 7/8 | 0 | ||||
12573 | JEX | 0 | 222.79 | 222.79 | 222.79 | 222.79 | 0 | |||
12574 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
12575 | JFC | 400 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 11 7/8 | 13 | 6900 | |
12576 | JFI | 1600 | 9 1/2 | 9 | 9 3/8 | 0 | ||||
12577 | JGF | 3000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 3000 | |||
12578 | JGFAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.95 | 0 | |
12579 | JGIN | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 300 | |
12580 | JH | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 22 | 400 | |
12581 | JHBBX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
12582 | JHCI | 2000 | 0.5000 | 0.5000 | 2.0000 | 0 | ||||
12583 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | ||||
12584 | JHDCX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 17.19 | 0 | |
12585 | JHFIX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.77 | 0 | |
12586 | JHGAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.73 | 0 | |
12587 | JHGBX | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | |
12588 | JHGIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.93 | 0 | |
12589 | JHGRX | 0 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 25.74 | 0 | |
12590 | JHHBX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.68 | 0 | |
12591 | JHI | 200 | 21 5/8 | 21 7/8 | 21 7/8 | 21 5/8 | 700 | |||
12592 | JHINY | 0 | 0 | |||||||
12593 | JHLBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
12594 | JHMAX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.68 | 0 | |
12595 | JHMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.69 | 4.93 | 3144 | |
12596 | JHNBX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.08 | 0 | |
12597 | JHNGX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 20.57 | 0 | |
12598 | JHNLX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.00 | 0 | |
12599 | JHNSX | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 23.43 | 0 | |
12600 | JHNYX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.84 | 0 | |
12601 | JHPC | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 400 | |
12602 | JHRBX | 0 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | |
12603 | JHS | 100 | 16 1/8 | 15 3/4 | 16 1/4 | 0 | ||||
12604 | JHSAX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.71 | 0 | |
12605 | JHSCX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | |
12606 | JHSGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.66 | 0 | |
12607 | JHTAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.47 | 0 | |
12608 | JHTEX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
12609 | JHTFX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.17 | 0 | |
12610 | JHUAX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.62 | 0 | |
12611 | JHUBX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
12612 | JHWPX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 16.00 | 0 | |
12613 | JIC/WS | 2500 | 1 1/2 | 0 | ||||||
12614 | JICT | 2000 | 0.1250 | 0 | ||||||
12615 | JII | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 200 | |||
12616 | JIMT | 0 | 0 | |||||||
12617 | JIND | 10000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.6250 | 15000 | |
12618 | JINGY | 0 | 0 | |||||||
12619 | JITBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
12620 | JJAX | 500 | 0.9375 | 0.9375 | 1.0000 | 0 | ||||
12621 | JJFN | 1000 | 5.0000 | 3.5000 | 5.0000 | 0 | ||||
12622 | JJSC | 50000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/4 | 10 3/8 | 10 5/8 | 133200 | |
12623 | JJSF | 100 | 11 5/8 | 11 3/4 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 119600 | |
12624 | JKCL | 500 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 19/32 | 1 11/16 | 288200 | |
12625 | JKHY | 500 | 24 1/8 | 24 3/8 | 24 7/8 | 24 1/8 | 24 1/8 | 24 3/4 | 24100 | |
12626 | JKPTW | 100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 3600 | |
12627 | JL | 200 | 16 7/8 | 16 5/8 | 17 1/4 | 0 | ||||
12628 | JLGI | 200 | 26 1/2 | 26 1/4 | 27 | 26 1/4 | 26 1/2 | 27 | 33400 | |
12629 | JLHC | 200 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 36200 | |
12630 | JLN | 200 | 4 1/8 | 0 | ||||||
12631 | JLT | 500 | 3 | 0 | ||||||
12632 | JMAR | 1000 | 1 1/32 | 31/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 3000 | |
12633 | JMARU | 1000 | 1 1/8 | 1 5/32 | 1 1/2 | 0 | ||||
12634 | JMARW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 5000 | |
12635 | JMBR | 0 | 0 | |||||||
12636 | JMBRS | 0 | 0 | |||||||
12637 | JMC | 200 | 5/8 | 1 | 1 1/8 | 0 | ||||
12638 | JMCG | 2100 | 1 3/32 | 1 1/16 | 1 3/32 | 1 1/16 | 1 1/16 | 1 1/8 | 5600 | |
12639 | JMED | 1000 | 29 3/4 | 31 1/2 | 32 1/4 | 28 1/2 | 29 3/8 | 29 7/8 | 430400 | |
12640 | JMGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.62 | 4.71 | 3083 | |
12641 | JMIBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
12642 | JMIEX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
12643 | JMLC | 0 | 0 | |||||||
12644 | JMMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.72 | 4.82 | 5175 | |
12645 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | ||||
12646 | JMS/WS | 1000 | 8 1/4 | 0 | ||||||
12647 | JMSBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
12648 | JMTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.54 | 2.60 | 978 | |
12649 | JMUEX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
12650 | JMY | 200 | 9/16 | 0 | ||||||
12651 | JMYCW | 0 | 0 | |||||||
12652 | JMYW | 0 | 0 | |||||||
12653 | JMYWV | 0 | 0 | |||||||
12654 | JNBK | 0 | 0 | |||||||
12655 | JNC | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 1/2 | 200 | |
12656 | JNES | 0 | 0 | |||||||
12657 | JNGRX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.82 | 0 | |
12658 | JNINX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 | |
12659 | JNJ | 100 | 86 3/4 | 86 5/8 | 87 3/8 | 86 1/4 | 86 1/2 | 87 | 40500 | |
12660 | JNJL | 0 | 0 | |||||||
12661 | JNJM | 0 | 0 | |||||||
12662 | JNJN | 0 | 0 | |||||||
12663 | JNMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.27 | 5.42 | 220 | |
12664 | JNNE | 121500 | 0.2600 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | 0.3000 | 471200 | |
12665 | JNS | 300 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | ||||
12666 | JNSC | 0 | 0 | |||||||
12667 | JNTEX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 | |
12668 | JNTRX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.67 | 0 | |
12669 | JNUSX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
12670 | JNY | 100 | 37 1/2 | 37 1/4 | 37 1/2 | 37 1/4 | 37 1/8 | 38 1/8 | 400 | |
12671 | JOAC | 1200 | 13 | 13 | 13 | 13 | 12 1/4 | 13 | 1200 | |
12672 | JOB | 100 | 5 3/8 | 0 | ||||||
12673 | JOF | 300 | 9 3/8 | 9 1/8 | 9 5/8 | 0 | ||||
12674 | JOIN | 2000 | 12 1/2 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 1/2 | 2700 | |
12675 | JOINA | 200 | 12 3/8 | 12 1/2 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 13200 | |
12676 | JOL | 19300 | 5 9/16 | 5 9/16 | 5 9/16 | 5 9/16 | 19300 | |||
12677 | JOLE | 3000 | 1.6672 | 0 | ||||||
12678 | JOS | 2000 | 21 7/8 | 21 3/4 | 21 7/8 | 21 3/4 | 21 1/2 | 21 7/8 | 3500 | |
12679 | JOSB | 600 | 1 3/4 | 1 3/4 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 2100 | |
12680 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | ||||
12681 | JOTI | 0 | 0 | |||||||
12682 | JOTIP | 0 | 0 | |||||||
12683 | JP | 100 | 48 1/2 | 48 5/8 | 49 | 48 1/4 | 48 1/8 | 48 1/2 | 4800 | |
12684 | JPDVX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
12685 | JPEI | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/2 | 3100 | |
12686 | JPEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.05 | 3.10 | 1635 | |
12687 | JPFS | 100 | 19 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 2100 | |
12688 | JPGRX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 16.58 | 0 | |
12689 | JPI | 100 | 29 5/8 | 0 | ||||||
12690 | JPINX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.14 | 0 | |
12691 | JPIXX | 0 | 0.63 | 5.50 | 5.65 | 10447 | ||||
12692 | JPM | 100 | 79 7/8 | 80 1/4 | 80 1/4 | 79 3/4 | 79 3/4 | 80 3/4 | 2400 | |
12693 | JPMC | 0 | 0 | |||||||
12694 | JPME | 0 | 0 | |||||||
12695 | JPMG | 0 | 0 | |||||||
12696 | JPMS | 0 | 0 | |||||||
12697 | JPMT | 0 | 0 | |||||||
12698 | JPMpA | 2700 | 80 3/64 | 0 | ||||||
12699 | JPN | 0 | 205.17 | 205.17 | 205.17 | 205.17 | 0 | |||
12700 | JPNTX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
12701 | JPR | 500 | 21 1/8 | 20 1/4 | 20 3/4 | 0 | ||||
12702 | JPS | 300 | 1 | 0 | ||||||
12703 | JPTXX | 0 | 0.61 | 5.09 | 5.22 | 1527 | ||||
12704 | JPV | 0 | 206.97 | 0 | ||||||
12705 | JPYpA | 0 | 0 | |||||||
12706 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
12707 | JQH | 300 | 8 3/8 | 10 | 10 1/4 | 0 | ||||
12708 | JR | 200 | 23 3/4 | 23 3/8 | 23 3/4 | 23 3/8 | 23 1/2 | 24 | 8400 | |
12709 | JRBK | 500 | 22 3/4 | 22 3/4 | 24 | 22 3/4 | 22 3/4 | 24 | 1500 | |
12710 | JRBO | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12711 | JRCI | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 3.2500 | 1000 | |
12712 | JRL | 400 | 25 7/8 | 26 1/4 | 26 1/4 | 25 7/8 | 1300 | |||
12713 | JRM | 100 | 16 7/8 | 16 1/8 | 16 5/8 | 0 | ||||
12714 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
12715 | JRRY | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.5000 | 4.5000 | 100 | |
12716 | JRpK | 200 | 45 3/4 | 44 3/4 | 45 3/4 | 44 3/4 | 300 | |||
12717 | JRpL | 100 | 46 | 46 | 46 | 46 | 100 | |||
12718 | JRpO | 600 | 25 3/4 | 0 | ||||||
12719 | JRpP | 500 | 23 | 23 | 23 | 23 | 1200 | |||
12720 | JS | 0 | 23 | 25 7/8 | 0 | |||||
12721 | JSBA | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 28 | 3400 | |
12722 | JSBF | 100 | 31 3/4 | 31 7/8 | 31 7/8 | 31 5/8 | 31 3/4 | 31 7/8 | 23100 | |
12723 | JSCN | 0 | 0 | |||||||
12724 | JSCNF | 0 | 0 | |||||||
12725 | JSKO | 0 | 0 | |||||||
12726 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | ||||
12727 | JSMN | 0 | 0 | |||||||
12728 | JSNI | 0 | 0 | |||||||
12729 | JSTN | 500 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 8100 | |
12730 | JSTS | 200 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 200 | |||
12731 | JTAN | 4100 | 0.4375 | 0.3750 | 0.8750 | 0 | ||||
12732 | JTAX | 100 | 3 3/4 | 3 | 3 3/4 | 3 | 3 | 3 3/4 | 200 | |
12733 | JTF | 1200 | 16 1/4 | 12 | 14 | 0 | ||||
12734 | JTMC | 0 | 0 | |||||||
12735 | JTV | 300 | 12 5/8 | 0 | ||||||
12736 | JTVN | 0 | 0 | |||||||
12737 | JTWO | 2000 | 1 5/32 | 1 5/32 | 1 5/32 | 1 5/32 | 1 5/32 | 1 7/32 | 2000 | |
12738 | JTWOW | 12000 | 5/16 | 5/16 | 5/16 | 5/16 | 7/32 | 5/16 | 49300 | |
12739 | JUDG | 6500 | 2 21/32 | 2 7/16 | 2 21/32 | 2 13/32 | 2 17/32 | 2 21/32 | 411600 | |
12740 | JUKE | 1000 | 1 11/32 | 1 5/16 | 1 15/32 | 1 5/16 | 1 5/16 | 1 1/2 | 8900 | |
12741 | JUNI | 10000 | 29/64 | 15/32 | 15/32 | 7/16 | 7/16 | 15/32 | 35500 | |
12742 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | ||||
12743 | JUNIP | 200 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
12744 | JUNIW | 5000 | 1/8 | 1/8 | 5/16 | 0 | ||||
12745 | JUNIZ | 6000 | 3/16 | 3/32 | 3/16 | 0 | ||||
12746 | JUNO | 800 | 15 | 15 | 15 3/8 | 15 | 15 | 15 3/8 | 78400 | |
12747 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | ||||
12748 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | ||||
12749 | JUSSX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
12750 | JUST | 5000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/4 | 1 7/16 | 10200 | |
12751 | JUTL | 2000 | 0.0010 | 0 | ||||||
12752 | JUVF | 500 | 33.0000 | 0 | ||||||
12753 | JVBAX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
12754 | JVGI | 1000 | 0.7500 | 0.6562 | 0.7500 | 0.5937 | 0.6562 | 0.7500 | 139200 | |
12755 | JVMCX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
12756 | JVVGX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
12757 | JW/A | 200 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 200 | |||
12758 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
12759 | JW/B | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 29 1/4 | 200 | |
12760 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
12761 | JWA | 0 | 0 | |||||||
12762 | JWAI | 0 | 0 | |||||||
12763 | JWAIA | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 | 1700 | |
12764 | JWB | 0 | 0 | |||||||
12765 | JWTS | 0 | 0 | |||||||
12766 | JWTSP | 0 | 0 | |||||||
12767 | JWTT | 0 | 0 | |||||||
12768 | JXSB | 200 | 13 1/2 | 13 1/2 | 14 1/2 | 0 | ||||
12769 | JXVL | 1500 | 15 11/16 | 15 3/4 | 15 3/4 | 15 11/16 | 15 | 16 1/4 | 2500 | |
12770 | JYP | 0 | 0 | |||||||
12771 | JYP+ | 0 | 0 | |||||||
12772 | JYPp | 200 | 54 | 0 | ||||||
12773 | JYPpE | 340 | 96 31/32 | 0 | ||||||
12774 | JYPpZ | 1000 | 26 3/8 | 26 1/4 | 26 1/2 | 26 1/4 | 5200 | |||
12775 | JYU | 0 | 0 | |||||||
12776 | JYW | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
12777 | JYX | 0 | 0 | |||||||
12778 | JYZ | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
12779 | K | 100 | 75 1/4 | 75 1/4 | 75 1/4 | 75 1/4 | 75 1/2 | 76 | 100 | |
12780 | K.ALM | 0 | 0 | |||||||
12781 | K.COD | 0 | 0 | |||||||
12782 | K.CRL | 0 | 0 | |||||||
12783 | K.DAN | 0 | 0 | |||||||
12784 | K.FLS | 0 | 0 | |||||||
12785 | K.ISS | 0 | 0 | |||||||
12786 | K.JHS | 0 | 0 | |||||||
12787 | K.MTH | 0 | 0 | |||||||
12788 | K.NOV | 0 | 0 | |||||||
12789 | K.SAI | 0 | 0 | |||||||
12790 | K.SPK | 0 | 0 | |||||||
12791 | K.TED | 0 | 0 | |||||||
12792 | K.TLD | 0 | 0 | |||||||
12793 | KAAG | 0 | 0 | |||||||
12794 | KAAGY | 0 | 0 | |||||||
12795 | KAAZY | 0 | 0 | |||||||
12796 | KAB | 500 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 3 | 1500 | |
12797 | KABBX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
12798 | KABpA | 200 | 9 | 0 | ||||||
12799 | KACS | 0 | 0 | |||||||
12800 | KADAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.62 | 0 | |
12801 | KADBX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | |
12802 | KAFBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
12803 | KAFCX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
12804 | KAFLX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 | |
12805 | KAGBX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | |
12806 | KAGCX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | |
12807 | KAGOX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 23.77 | 0 | |
12808 | KAGSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.47 | 0 | |
12809 | KAI/WS | 0 | 1 | 1 3/4 | 0 | |||||
12810 | KAIAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.59 | 0 | |
12811 | KAICX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
12812 | KAII | 1000 | 4 9/32 | 4 7/8 | 4 15/16 | 4 1/4 | 4 9/32 | 5 | 19400 | |
12813 | KAIIW | 2500 | 5/8 | 5/8 | 31/32 | 5/8 | 1/2 | 31/32 | 16400 | |
12814 | KAK | 0 | 1954.40 | 1963.90 | 1965.20 | 1952.00 | 0 | |||
12815 | KAKL | 0 | 0 | |||||||
12816 | KAMN | 0 | 0 | |||||||
12817 | KAMNA | 800 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 5700 | |
12818 | KAMNG | 2 | 82 | 82 | 87 | 0 | ||||
12819 | KAMNZ | 27000 | 49 5/16 | 47 | 50 | 0 | ||||
12820 | KANE | 1000 | 29.3750 | 0 | ||||||
12821 | KAOBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
12822 | KAOCX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
12823 | KAP | 100 | 23 | 0 | ||||||
12824 | KAPAX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.15 | 0 | |
12825 | KAPBX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
12826 | KAPCX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
12827 | KARE | 100 | 14 | 13 3/4 | 14 1/8 | 13 5/8 | 13 5/8 | 14 | 39800 | |
12828 | KARS | 0 | 0 | |||||||
12829 | KAS | 500 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
12830 | KASAX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.28 | 0 | |
12831 | KASBX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
12832 | KASCX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0 | |
12833 | KASH | 2000 | 26 | 26 | 26 1/4 | 26 | 26 | 26 1/4 | 8400 | |
12834 | KASI | 1000 | 1.1250 | 0.9375 | 1.1250 | 0 | ||||
12835 | KASN | 0 | 0 | |||||||
12836 | KATBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
12837 | KATCX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
12838 | KATIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.62 | 0 | |
12839 | KAUFX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 | |
12840 | KAWBX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9.13 | 0 | |
12841 | KAWCX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
12842 | KAWFX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
12843 | KAXBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
12844 | KAXCX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
12845 | KAYE | 200 | 7 1/4 | 7 1/4 | 7 3/4 | 0 | ||||
12846 | KAYM | 0 | 0 | |||||||
12847 | KBA | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 2100 | |
12848 | KBAL | 0 | 0 | |||||||
12849 | KBALB | 56500 | 25 9/16 | 25 1/8 | 25 3/4 | 24 3/4 | 25 1/4 | 25 3/4 | 220200 | |
12850 | KBB | 2000 | 3 1/2 | 0 | ||||||
12851 | KBCAX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 15.08 | 0 | |
12852 | KBCBX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
12853 | KBCC | 100 | 0.0100 | 0 | ||||||
12854 | KBCCX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
12855 | KBEE | 1650 | 2.7008 | 0 | ||||||
12856 | KBFOX | 0 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 | |
12857 | KBFP | 25000 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.2100 | 0.2500 | 47300 | |
12858 | KBH | 1400 | 14 1/4 | 14 3/4 | 15 1/8 | 0 | ||||
12859 | KBHC | 0 | 0 | |||||||
12860 | KBHG | 0 | 0 | |||||||
12861 | KBHS | 0 | 0 | |||||||
12862 | KBHpB | 800 | 13 1/8 | 14 5/8 | 15 1/4 | 0 | ||||
12863 | KBIZ | 900 | 4.7500 | 3.6250 | 4.9375 | 0 | ||||
12864 | KBK | 0 | 6 1/2 | 7 1/8 | 0 | |||||
12865 | KBKC | 1500 | 7 | 6 1/4 | 7 | 0 | ||||
12866 | KBONX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
12867 | KBST | 0 | 0 | |||||||
12868 | KBSTY | 0 | 0 | |||||||
12869 | KBTWX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
12870 | KCAAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.43 | 0 | |
12871 | KCABX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
12872 | KCACX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
12873 | KCAXX | 0 | 0 | |||||||
12874 | KCBXX | 0 | 0 | |||||||
12875 | KCC | 100 | 12 | 11 5/8 | 12 | 0 | ||||
12876 | KCCXX | 0 | 0 | |||||||
12877 | KCCp | 100 | 26 7/8 | 0 | ||||||
12878 | KCDH | 4000 | 4.7812 | 5.2500 | 5.5000 | 4.7500 | 4.7500 | 5.5000 | 10200 | |
12879 | KCDM | 0 | 0 | |||||||
12880 | KCDMY | 0 | 15.7500 | 33.2500 | 33.5000 | 0 | ||||
12881 | KCLC | 3500 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/8 | 14900 | |
12882 | KCLCW | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 300 | |
12883 | KCLI | 3300 | 51 1/8 | 51 1/4 | 51 3/4 | 0 | ||||
12884 | KCN | 1000 | 4 5/8 | 0 | ||||||
12885 | KCP | 400 | 16 | 15 7/8 | 16 1/4 | 0 | ||||
12886 | KCPLL | 100 | 58.2500 | 0 | ||||||
12887 | KCPLO | 0 | 0 | |||||||
12888 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
12889 | KCS | 100 | 14 3/4 | 13 1/2 | 14 1/2 | 0 | ||||
12890 | KCTAX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.93 | 0 | |
12891 | KCTFX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
12892 | KCTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.20 | 2.28 | 249 | |
12893 | KDCAX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 16.90 | 0 | |
12894 | KDHAX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 22.47 | 0 | |
12895 | KDHBX | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | |
12896 | KDIAX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.32 | 0 | |
12897 | KDIBX | 0 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0 | |
12898 | KDICX | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0 | |
12899 | KDMC | 3000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
12900 | KDN | 300 | 30 1/2 | 30 5/8 | 31 1/8 | 0 | ||||
12901 | KDOR | 0 | 0 | |||||||
12902 | KDSAX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.92 | 0 | |
12903 | KDSBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
12904 | KE | 500 | 11 | 11 1/2 | 11 7/8 | 0 | ||||
12905 | KE.W | 0 | 0 | |||||||
12906 | KE/WS | 400 | 4 3/8 | 0 | ||||||
12907 | KEA | 500 | 21 1/2 | 0 | ||||||
12908 | KEBE | 1000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.2500 | 2.5000 | 1000 | |
12909 | KEBI | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 | 27 | 57400 | |
12910 | KEENQ | 200 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 200 | |
12911 | KEF | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 6400 | |
12912 | KEG | 100 | 6 | 6 | 6 | 6 | 700 | |||
12913 | KEGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.25 | 5.40 | 6520 | |
12914 | KEHD | 0 | 0 | |||||||
12915 | KEI | 300 | 14 3/4 | 14 1/2 | 15 | 0 | ||||
12916 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
12917 | KELD | 0 | 0 | |||||||
12918 | KELL | 1300 | 5 3/16 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/4 | 5 3/8 | 53200 | |
12919 | KELLU | 2500 | 7.1250 | 7.8125 | 9.5000 | 0 | ||||
12920 | KELLW | 3000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 1/2 | 1 9/16 | 1 11/16 | 104400 | |
12921 | KELY | 0 | 0 | |||||||
12922 | KELYA | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 | 26 1/4 | 26 3/4 | 79600 | |
12923 | KELYB | 100 | 28 | 28 | 32 | 0 | ||||
12924 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
12925 | KENCA | 0 | 0 | |||||||
12926 | KENI | 0 | 0 | |||||||
12927 | KENS | 1500 | 0.0005 | 0.0005 | 0.0100 | 0 | ||||
12928 | KENT | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/4 | 100 | |
12929 | KEP | 500 | 26 1/4 | 23 7/8 | 24 5/8 | 0 | ||||
12930 | KEPp | 200 | 25 1/2 | 0 | ||||||
12931 | KEQU | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 5/8 | 200 | |
12932 | KERA | 100 | 12 9/16 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 12 7/8 | 20300 | |
12933 | KES | 1000 | 12 1/4 | 0 | ||||||
12934 | KESI | 500 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 8 | 6800 | |
12935 | KEST | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3 | 4700 | |
12936 | KESTX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | |
12937 | KEVFX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
12938 | KEVX | 0 | 0 | |||||||
12939 | KEWL | 600 | 38.5000 | 0 | ||||||
12940 | KEX | 100 | 16 5/8 | 17 1/2 | 18 | 0 | ||||
12941 | KEY | 100 | 35 3/8 | 35 1/8 | 35 3/8 | 35 1/8 | 35 1/4 | 35 3/4 | 900 | |
12942 | KEYT | 0 | 0 | |||||||
12943 | KEYpA | 500 | 26 | 26 | 26 1/8 | 26 | 1400 | |||
12944 | KF | 1200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 | 3200 | |
12945 | KFAAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 11.08 | 0 | |
12946 | KFABX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
12947 | KFACX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
12948 | KFBI | 800 | 13 1/8 | 13 1/4 | 13 1/4 | 12 53/64 | 12 7/8 | 13 1/4 | 52900 | |
12949 | KFFGY | 0 | 0 | |||||||
12950 | KFLAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.07 | 0 | |
12951 | KFLD | 0 | 0 | |||||||
12952 | KFSS | 0 | 0 | |||||||
12953 | KFSSF | 0 | 1.3750 | 1.7500 | 0 | |||||
12954 | KFV | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 5/8 | 32 | 200 | |
12955 | KFV+ | 0 | 0 | |||||||
12956 | KFVp | 1000 | 12 | 12 | 12 | 12 | 3800 | |||
12957 | KFXI | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 5/8 | 1800 | |
12958 | KGBAX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.83 | 0 | |
12959 | KGBBX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
12960 | KGBCX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
12961 | KGC | 800 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/2 | 800 | |
12962 | KGCT | 0 | 0 | |||||||
12963 | KGIAX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.49 | 0 | |
12964 | KGIBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
12965 | KGII | 7500 | 0.8750 | 0.3750 | 1.3750 | 0 | ||||
12966 | KGL.A | 0 | 0 | |||||||
12967 | KGL.B | 0 | 0 | |||||||
12968 | KGM | 300 | 9 | 9 | 9 | 9 | 300 | |||
12969 | KGMpD | 500 | 19 3/4 | 0 | ||||||
12970 | KGRAX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.76 | 0 | |
12971 | KGRBX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
12972 | KGRCX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
12973 | KGT | 1100 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/8 | 7 1/2 | 1200 | |
12974 | KHCO | 1 | 32772.16 | 0 | ||||||
12975 | KHG | 200 | 27 | 0 | ||||||
12976 | KHI | 500 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
12977 | KHLR | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 1/8 | 1300 | |
12978 | KHYAX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.49 | 0 | |
12979 | KHYBX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 | |
12980 | KHYCX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
12981 | KIARX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
12982 | KICAX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.23 | 0 | |
12983 | KICBX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
12984 | KICCX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
12985 | KICK | 4000 | 13/16 | 3/4 | 27/32 | 3/4 | 13/16 | 7/8 | 27800 | |
12986 | KICKW | 1000 | 5/32 | 3/16 | 7/32 | 0 | ||||
12987 | KICKZ | 1000 | 1/16 | 1/16 | 3/32 | 0 | ||||
12988 | KID | 800 | 1/4 | 1/4 | 3/8 | 0 | ||||
12989 | KIDD | 100 | 10 3/4 | 10 | 10 3/4 | 0 | ||||
12990 | KIDE | 100 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
12991 | KIDQ | 1300 | 7 1/4 | 7 | 7 1/2 | 7 | 7 1/4 | 7 1/2 | 10300 | |
12992 | KIDR | 900 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 3.0000 | 5.5000 | 900 | |
12993 | KIDS | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 3/4 | 11100 | |
12994 | KIDWE | 0 | 0 | |||||||
12995 | KIDZ | 300 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4062 | 300 | |
12996 | KIDZE | 0 | 0 | |||||||
12997 | KIDZW | 1000 | 0.2500 | 0.1562 | 0.2812 | 0 | ||||
12998 | KIF | 200 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
12999 | KII | 100 | 20 1/8 | 20 3/8 | 20 7/8 | 0 | ||||
13000 | KILN | 1500 | 5 3/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 6 | 3500 | |
13001 | KIM | 100 | 27 3/8 | 26 5/8 | 27 | 0 | ||||
13002 | KIMpA | 900 | 24 1/4 | 24 1/2 | 25 | 0 | ||||
13003 | KIMpB | 700 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 2400 | |||
13004 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
13005 | KIN | 1000 | 2 3/4 | 0 | ||||||
13006 | KINBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
13007 | KINE | 100 | 0.0625 | 0 | ||||||
13008 | KINN | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/4 | 100 | |
13009 | KINV | 1000 | 12.7500 | 12.7500 | 13.5000 | 0 | ||||
13010 | KIT | 100 | 12 7/8 | 0 | ||||||
13011 | KITAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.61 | 0 | |
13012 | KITBX | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0 | |
13013 | KITCX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
13014 | KITF | 500 | 1.5000 | 2.0000 | 3.5000 | 0 | ||||
13015 | KITS | 1000 | 9 1/2 | 10 1/8 | 10 1/8 | 9 1/8 | 9 3/8 | 9 1/2 | 94600 | |
13016 | KIXXF | 0 | 0 | |||||||
13017 | KKMO | 0 | 0 | |||||||
13018 | KKONX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
13019 | KKRO | 5000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 3/8 | 6 5/8 | 124000 | |
13020 | KKTWX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | |
13021 | KLAC | 9000 | 28 3/4 | 28 | 29 1/4 | 27 1/2 | 28 1/2 | 28 3/4 | 1172600 | |
13022 | KLAXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.71 | 4.70 | 2426 | |
13023 | KLBXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.77 | 0 | ||
13024 | KLCN | 0 | 0 | |||||||
13025 | KLCXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.79 | 0 | ||
13026 | KLET | 0 | 0 | |||||||
13027 | KLFDF | 0 | 0 | |||||||
13028 | KLHE | 5000 | 0.0700 | 0.0625 | 0.0750 | 0.0625 | 0.0650 | 0.0700 | 115700 | |
13029 | KLIC | 600 | 22 | 21 1/4 | 23 | 20 3/4 | 21 1/4 | 22 1/8 | 742000 | |
13030 | KLLM | 4000 | 10 3/8 | 10 1/4 | 11 1/2 | 10 1/4 | 10 1/4 | 11 1/2 | 19600 | |
13031 | KLM | 200 | 35 3/4 | 34 3/8 | 34 7/8 | 0 | ||||
13032 | KLMIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
13033 | KLNDF | 0 | 0 | |||||||
13034 | KLO | 1000 | 5/8 | 5/8 | 7/8 | 0 | ||||
13035 | KLOC | 9300 | 25/32 | 25/32 | 13/16 | 25/32 | 25/32 | 13/16 | 198300 | |
13036 | KLOCW | 10000 | 1/8 | 1/8 | 5/32 | 0 | ||||
13037 | KLOF | 0 | 0 | |||||||
13038 | KLOFY | 2000 | 12 5/16 | 12 1/4 | 12 3/8 | 12 1/8 | 12 1/4 | 12 3/8 | 134000 | |
13039 | KLOS | 0 | 0 | |||||||
13040 | KLPK | 0 | 0 | |||||||
13041 | KLRT | 1500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 17 3/4 | 1500 | |
13042 | KLSE | 5000 | 0.2700 | 0.1250 | 0.6250 | 0 | ||||
13043 | KLT | 1000 | 26 3/4 | 26 1/2 | 26 7/8 | 26 1/2 | 26 5/8 | 27 | 12800 | |
13044 | KLTpA | 100 | 52 3/4 | 0 | ||||||
13045 | KLTpD | 2860 | 63 1/8 | 0 | ||||||
13046 | KLTpE | 100 | 64 3/8 | 0 | ||||||
13047 | KLU | 400 | 12 5/8 | 13 5/8 | 14 | 0 | ||||
13048 | KLUpD | 300 | 12 5/8 | 0 | ||||||
13049 | KLYS | 700 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.4375 | 0.5312 | 20700 | |
13050 | KM | 2000 | 6 1/8 | 6 1/8 | 6 1/4 | 6 | 5 7/8 | 6 1/4 | 107600 | |
13051 | KMAAX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.10 | 0 | |
13052 | KMABX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
13053 | KMAC | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/4 | 4 1/2 | 4 7/8 | 43000 | |
13054 | KMACW | 4000 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/8 | 1 1/8 | 1 1/2 | 47500 | |
13055 | KMACX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
13056 | KMAG | 10000 | 30 1/8 | 29 1/8 | 31 5/8 | 27 7/8 | 30 1/8 | 30 3/8 | 1889100 | |
13057 | KMAT | 0 | 0 | |||||||
13058 | KMATY | 0 | 0 | |||||||
13059 | KMB | 100 | 80 1/2 | 81 1/4 | 81 1/2 | 80 1/2 | 80 1/2 | 81 1/8 | 5000 | |
13060 | KMBAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.97 | 0 | |
13061 | KMBBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
13062 | KMC | 0 | 0 | |||||||
13063 | KMCO | 0 | 0 | |||||||
13064 | KMET | 100 | 26 1/2 | 24 1/2 | 26 3/4 | 24 1/2 | 26 1/4 | 26 5/8 | 817800 | |
13065 | KMFC | 300 | 14.5000 | 0 | ||||||
13066 | KMG | 100 | 63 3/4 | 63 5/8 | 63 3/4 | 63 5/8 | 63 1/2 | 63 7/8 | 300 | |
13067 | KMGCF | 0 | 0 | |||||||
13068 | KMGMY | 0 | 0 | |||||||
13069 | KMIXX | 0 | 0 | |||||||
13070 | KML | 100 | 10 1/8 | 0 | ||||||
13071 | KMM | 600 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/4 | 600 | |
13072 | KMMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.37 | 5.52 | 40102 | |
13073 | KMN | 0 | 0 | |||||||
13074 | KMOAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 | |
13075 | KMOBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
13076 | KMOCX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
13077 | KMSI | 100 | 0.1300 | 0.1300 | 0.1800 | 0 | ||||
13078 | KMT | 200 | 31 3/4 | 32 | 32 5/8 | 0 | ||||
13079 | KNA | 3000 | 6 1/4 | 5 1/2 | 6 | 0 | ||||
13080 | KNAP | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 3/4 | 15 1/2 | 200 | |
13081 | KNBT | 0 | 0 | |||||||
13082 | KNBTY | 0 | 0 | |||||||
13083 | KNBW | 0 | 0 | |||||||
13084 | KNBWY | 900 | 116 | 116 | 116 | 116 | 114 | 116 | 900 | |
13085 | KNC | 1000 | 3/4 | 1 | 1 5/16 | 0 | ||||
13086 | KNCI | 500 | 10 5/8 | 11 3/8 | 11 1/2 | 10 1/2 | 10 1/2 | 10 3/4 | 88500 | |
13087 | KNE | 1000 | 28 1/4 | 27 3/4 | 28 1/4 | 0 | ||||
13088 | KNEEX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
13089 | KNEGP | 100 | 66.3750 | 0 | ||||||
13090 | KNEMX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.03 | 0 | |
13091 | KNET | 2000 | 5 7/8 | 6 3/32 | 6 3/32 | 5 7/8 | 5 7/8 | 6 3/32 | 20600 | |
13092 | KNFIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
13093 | KNFVX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.60 | 0 | |
13094 | KNGF | 0 | 0 | |||||||
13095 | KNGFY | 0 | 0 | |||||||
13096 | KNGT | 2400 | 13 1/2 | 13 3/8 | 13 1/2 | 13 1/8 | 13 1/4 | 13 3/4 | 10700 | |
13097 | KNIC | 200 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/8 | 7 5/8 | 87600 | |
13098 | KNICW | 2500 | 6 1/4 | 5 1/4 | 6 1/2 | 0 | ||||
13099 | KNIDX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.05 | 0 | |
13100 | KNIEX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
13101 | KNII | 20000 | 0.0030 | 0 | ||||||
13102 | KNIIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
13103 | KNINX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
13104 | KNIT | 1000 | 1 5/16 | 1 5/16 | 1 5/8 | 0 | ||||
13105 | KNIVX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.60 | 0 | |
13106 | KNJXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.20 | 2.28 | 453 | |
13107 | KNK | 500 | 18 1/2 | 0 | ||||||
13108 | KNLIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.42 | 0 | |
13109 | KNLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
13110 | KNMBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.00 | 0 | |
13111 | KNMIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
13112 | KNMTX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
13113 | KNMVX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.57 | 0 | |
13114 | KNO | 0 | 0 | |||||||
13115 | KNRSY | 0 | 12.3750 | 11.6250 | 12.1250 | 0 | ||||
13116 | KNSC | 500 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
13117 | KNSS | 0 | 0 | |||||||
13118 | KNSY | 1000 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 | 18900 | |
13119 | KNT | 100 | 54 5/8 | 55 | 56 | 0 | ||||
13120 | KNTAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.63 | 0 | |
13121 | KNTC | 0 | 0 | |||||||
13122 | KNTG | 0 | 0 | |||||||
13123 | KNTIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
13124 | KNTXX | 0 | 0 | |||||||
13125 | KNVC | 0 | 0 | |||||||
13126 | KNVCF | 8000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 11/64 | 1 1/8 | 1 1/4 | 62600 | |
13127 | KNVEX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
13128 | KNVIX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.74 | 0 | |
13129 | KNWSY | 0 | 0 | |||||||
13130 | KNYAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 | |
13131 | KNYBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
13132 | KNYCX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
13133 | KO | 300 | 72 5/8 | 73 3/8 | 73 3/8 | 72 1/4 | 72 1/2 | 73 | 20500 | |
13134 | KOF | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/8 | 100 | |
13135 | KOGC | 5000 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/8 | 100700 | |
13136 | KOGCF | 0 | 0 | |||||||
13137 | KOGCP | 100 | 7 | 7 1/8 | 7 1/4 | 6 7/8 | 7 | 7 1/8 | 88300 | |
13138 | KOGR | 0 | 0 | |||||||
13139 | KOHAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.71 | 0 | |
13140 | KOL | 100 | 9 7/8 | 10 1/4 | 10 5/8 | 0 | ||||
13141 | KOOL | 500 | 7/8 | 15/16 | 15/16 | 7/8 | 7/8 | 15/16 | 26300 | |
13142 | KOPLY | 0 | 0 | |||||||
13143 | KOPN | 600 | 12 3/4 | 13 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 23800 | |
13144 | KOR | 300 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 300 | |||
13145 | KORP | 500 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | ||||
13146 | KOSE | 0 | 0 | |||||||
13147 | KOSS | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 1500 | |
13148 | KPAAX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
13149 | KPC | 4000 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 4100 | |||
13150 | KPCI | 500 | 5 1/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 29300 | |
13151 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | ||||
13152 | KPEAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.12 | 0 | |
13153 | KPEBX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
13154 | KPEL | 0 | 0 | |||||||
13155 | KPELY | 0 | 0 | |||||||
13156 | KPG | 0 | 0 | |||||||
13157 | KPGBX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
13158 | KPGCX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
13159 | KPGEX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.73 | 0 | |
13160 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | ||||
13161 | KPGLX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
13162 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | ||||
13163 | KPI | 2000 | 5 3/8 | 5 3/4 | 6 1/4 | 0 | ||||
13164 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
13165 | KPLU | 500 | 5.1250 | 5.1250 | 5.5000 | 0 | ||||
13166 | KPN | 100 | 36 1/8 | 38 1/8 | 38 1/2 | 0 | ||||
13167 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | ||||
13168 | KPP | 500 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 1000 | |||
13169 | KPPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.14 | 5.30 | 5379 | |
13170 | KPRSF | 0 | 0 | |||||||
13171 | KPSAX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.09 | 0 | |
13172 | KPT | 0 | 0 | |||||||
13173 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | ||||
13174 | KPU | 100 | 23 1/8 | 23 3/8 | 23 3/8 | 23 1/8 | 9200 | |||
13175 | KR | 500 | 37 | 37 | 37 | 37 | 36 1/2 | 37 | 500 | |
13176 | KRAN | 3000 | 1 17/32 | 1 5/16 | 1 17/32 | 1 5/16 | 1 5/16 | 1 17/32 | 19900 | |
13177 | KRANW | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 4300 | |
13178 | KRB | 900 | 38 7/8 | 39 | 39 1/8 | 38 5/8 | 38 3/8 | 39 1/8 | 2800 | |
13179 | KRBpA | 500 | 25 | 25 1/8 | 25 1/8 | 24 29/32 | 394200 | |||
13180 | KRE | 900 | 31 1/4 | 30 1/4 | 31 | 0 | ||||
13181 | KREG | 2500 | 13/32 | 13/32 | 7/16 | 13/32 | 3/8 | 13/32 | 40500 | |
13182 | KREGP | 2500 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 13/32 | 2500 | |
13183 | KREN | 6000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 6000 | |
13184 | KREpL | 400 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 11900 | |||
13185 | KRFAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.41 | 0 | |
13186 | KRFBX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.25 | 0 | |
13187 | KRFCX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.18 | 0 | |
13188 | KRFDX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.08 | 0 | |
13189 | KRFEX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.56 | 0 | |
13190 | KRFFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.36 | 0 | |
13191 | KRG | 500 | 11 1/4 | 11 3/4 | 12 1/8 | 0 | ||||
13192 | KRGO | 0 | 0 | |||||||
13193 | KRHC | 0 | 0 | |||||||
13194 | KRHCF | 1000 | 1 1/32 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 1/32 | 37700 | |
13195 | KRI | 200 | 64 3/4 | 64 7/8 | 65 3/8 | 0 | ||||
13196 | KRIV | 415 | 2625.00 | 2600.00 | 2850.00 | 0 | ||||
13197 | KRN/WS | 0 | 1/16 | 1/4 | 0 | |||||
13198 | KRON | 1000 | 51 | 48 1/2 | 51 | 46 | 48 | 51 | 26800 | |
13199 | KRONV | 0 | 0 | |||||||
13200 | KRSC | 500 | 12 | 11 3/4 | 12 | 11 3/4 | 11 1/2 | 12 1/8 | 24000 | |
13201 | KRSI | 1800 | 3 | 4 | 4 | 3 | 3 | 3 1/2 | 23500 | |
13202 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
13203 | KRST | 12500 | 0.2500 | 0.1250 | 0.6250 | 0 | ||||
13204 | KRT | 1000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 1/8 | 1400 | |
13205 | KRUG | 1200 | 3 | 3 | 3 3/8 | 0 | ||||
13206 | KRUGW | 200 | 1/8 | 1/8 | 1/4 | 0 | ||||
13207 | KRUZ | 500 | 15/32 | 15/32 | 1/2 | 7/16 | 7/16 | 1/2 | 151900 | |
13208 | KRYL | 0 | 0 | |||||||
13209 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
13210 | KRYSQ | 500 | 5 | 5 1/4 | 5 1/4 | 5 | 4 3/4 | 5 1/4 | 2000 | |
13211 | KSAC | 0 | 0 | |||||||
13212 | KSACM | 0 | 0 | |||||||
13213 | KSAS | 200 | 22.5000 | 0 | ||||||
13214 | KSAV | 1000 | 18 | 16 3/4 | 18 1/4 | 0 | ||||
13215 | KSBK | 1500 | 18 1/4 | 18 1/8 | 20 | 0 | ||||
13216 | KSCAX | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.21 | 0 | |
13217 | KSCBX | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0 | |
13218 | KSCCX | 0 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0 | |
13219 | KSCI | 200 | 6.0000 | 0 | ||||||
13220 | KSCVX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.09 | 0 | |
13221 | KSDAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.16 | 0 | |
13222 | KSDBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
13223 | KSDCX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
13224 | KSF | 200 | 13 | 13 | 13 | 13 | 12 7/8 | 13 3/8 | 400 | |
13225 | KSFOX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
13226 | KSGMY | 0 | 0 | |||||||
13227 | KSIAX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.46 | 0 | |
13228 | KSIBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
13229 | KSICX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
13230 | KSIMX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.69 | 0 | |
13231 | KSKSY | 0 | 0 | |||||||
13232 | KSM | 100 | 12 5/8 | 12 1/2 | 12 5/8 | 0 | ||||
13233 | KSMUX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.98 | 0 | |
13234 | KSOL | 0 | 0 | |||||||
13235 | KSONX | 0 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | |
13236 | KSPMX | 0 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | |
13237 | KSRC | 25000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
13238 | KSRI | 0 | 0 | |||||||
13239 | KSRIO | 0 | 0 | |||||||
13240 | KSS | 100 | 51 1/2 | 50 7/8 | 51 1/8 | 0 | ||||
13241 | KST | 600 | 15 | 15 1/8 | 15 1/8 | 15 | 14 3/4 | 15 1/8 | 4900 | |
13242 | KSTEX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
13243 | KSTFX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | |
13244 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 | |
13245 | KSTHX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0 | |
13246 | KSTN | 5000 | 30 7/8 | 30 7/32 | 31 | 29 3/4 | 30 5/8 | 31 | 53800 | |
13247 | KSU | 100 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 42 5/8 | 43 | 100 | |
13248 | KSUp | 100 | 17 3/4 | 15 1/2 | 17 1/2 | 0 | ||||
13249 | KSWS | 100 | 11 | 11 | 11 | 11 | 11 | 11 3/4 | 3500 | |
13250 | KT | 100 | 11 1/8 | 11 1/8 | 11 1/2 | 0 | ||||
13251 | KTCAX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 12.02 | 0 | |
13252 | KTCBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
13253 | KTCC | 500 | 6 3/4 | 6 7/8 | 7 1/8 | 6 1/4 | 6 1/2 | 6 3/4 | 320300 | |
13254 | KTCCX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
13255 | KTCO | 2000 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 22 | 4200 | |
13256 | KTEC | 2000 | 14 5/8 | 14 1/8 | 14 3/4 | 13 7/8 | 14 1/8 | 14 7/8 | 26200 | |
13257 | KTEL | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 1/2 | 4 1/8 | 200 | |
13258 | KTF | 700 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 1800 | |
13259 | KTIE | 200 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 | 8 1/2 | 800 | |
13260 | KTII | 600 | 6 | 6 1/2 | 6 1/2 | 6 | 5 1/2 | 6 1/2 | 1600 | |
13261 | KTN.A | 0 | 0 | |||||||
13262 | KTOY | 18000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
13263 | KTRAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.85 | 0 | |
13264 | KTRBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
13265 | KTRCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
13266 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
13267 | KTXAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 | |
13268 | KTXE | 0 | 0 | |||||||
13269 | KTXEX | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0 | |
13270 | KTXP | 0 | 0 | |||||||
13271 | KTZ | 900 | 17 3/8 | 0 | ||||||
13272 | KU | 600 | 30 1/4 | 30 3/8 | 30 3/8 | 30 1/4 | 30 1/8 | 30 5/8 | 2100 | |
13273 | KUB | 700 | 127 1/2 | 0 | ||||||
13274 | KUH | 200 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/8 | 2700 | |||
13275 | KUMAX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.60 | 0 | |
13276 | KUMBX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
13277 | KUMCX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
13278 | KURZ | 300 | 3 5/8 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 22800 | |
13279 | KUSAX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.47 | 0 | |
13280 | KUSBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
13281 | KUSCX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
13282 | KUSGX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
13283 | KUST | 200 | 0.0050 | 0.0050 | 0.0800 | 0 | ||||
13284 | KUTL | 0 | 0 | |||||||
13285 | KUTLP | 200 | 68.8500 | 68.8500 | 68.8500 | 68.8500 | 200 | |||
13286 | KV/A | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 100 | |
13287 | KV/B | 500 | 14 1/8 | 12 1/8 | 12 5/8 | 0 | ||||
13288 | KVA | 0 | 0 | |||||||
13289 | KVB | 0 | 0 | |||||||
13290 | KVGAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.61 | 0 | |
13291 | KVGBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
13292 | KVGI | 200 | 3.5000 | 0 | ||||||
13293 | KVLM | 400 | 4 3/16 | 4 3/16 | 4 7/16 | 0 | ||||
13294 | KVN | 6500 | 7 7/8 | 0 | ||||||
13295 | KVNK | 0 | 0 | |||||||
13296 | KVNw | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 1000 | |||
13297 | KVU | 500 | 5 1/8 | 0 | ||||||
13298 | KWD | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 19 3/8 | 100 | |
13299 | KWEQX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
13300 | KWGDF | 500 | 5 1/2 | 5 3/16 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 17600 | |
13301 | KWIC | 300 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 600 | |
13302 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | ||||
13303 | KWIVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.13 | 0 | |
13304 | KWMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.49 | 5.78 | 4979 | |
13305 | KWN | 100 | 2 5/16 | 0 | ||||||
13306 | KWND | 3000 | 1 3/8 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 1/2 | 112500 | |
13307 | KWNDZ | 200 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 11/16 | 22900 | |
13308 | KWP | 200 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 38 3/8 | 38 3/4 | 600 | |
13309 | KXMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.20 | 3.30 | 7688 | |
13310 | KYCRP | 0 | 0 | |||||||
13311 | KYF | 100 | 12 1/8 | 0 | ||||||
13312 | KYMD | 0 | 0 | |||||||
13313 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | ||||
13314 | KYO | 200 | 139 1/2 | 0 | ||||||
13315 | KYSC | 200 | 0.1000 | 0 | ||||||
13316 | KYSMX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | |
13317 | KYT | 200 | 12 1/2 | 0 | ||||||
13318 | KYTFX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | |
13319 | KYZ/U | 0 | 0 | |||||||
13320 | KYZ/WS | 0 | 1/2 | 7/8 | 0 | |||||
13321 | KYZN | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 16000 | |
13322 | KYZNU | 0 | 0 | |||||||
13323 | KYZNW | 5600 | 3/4 | 21/32 | 3/4 | 0 | ||||
13324 | KZ | 100 | 22 1/4 | 22 1/2 | 22 1/2 | 22 1/4 | 600 | |||
13325 | L | 300 | 30 1/4 | 30 5/16 | 30 5/16 | 30 1/4 | 4500 | |||
13326 | L.LAV | 0 | 0 | |||||||
13327 | L.MNC | 0 | 0 | |||||||
13328 | LA | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/2 | 700 | |
13329 | LABK | 1300 | 9 5/8 | 9 1/8 | 9 5/8 | 9 1/8 | 9 5/8 | 9 3/4 | 34400 | |
13330 | LABL | 800 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 2 3/4 | 3 1/4 | 4900 | |
13331 | LABN | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 100 | |
13332 | LABO | 0 | 0 | |||||||
13333 | LABOR | 0 | 0 | |||||||
13334 | LABS | 1000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 12900 | |
13335 | LABZ | 200 | 3 1/16 | 3 1/8 | 3 1/8 | 3 1/16 | 3 1/16 | 3 3/16 | 6300 | |
13336 | LABZW | 1400 | 1 3/32 | 1 3/32 | 1 3/32 | 1 3/32 | 1 1/8 | 1 1/4 | 1400 | |
13337 | LACE | 1000 | 10 | 10 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 99300 | |
13338 | LACGP | 100 | 18.0000 | 0 | ||||||
13339 | LACI | 1000 | 2 3/4 | 2 7/8 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 5200 | |
13340 | LACIW | 3000 | 5/32 | 5/32 | 3/16 | 0 | ||||
13341 | LACIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 | |
13342 | LACOZ | 300 | 280.0000 | 270.0000 | 285.0000 | 0 | ||||
13343 | LACTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.88 | 0 | |
13344 | LACXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.72 | 4.85 | 1499 | |
13345 | LADF | 1000 | 13 13/16 | 13 13/16 | 13 7/8 | 13 3/4 | 13 3/4 | 13 7/8 | 20900 | |
13346 | LADG | 0 | 0 | |||||||
13347 | LADGY | 0 | 0 | |||||||
13348 | LADY | 700 | 0.0001 | 0 | ||||||
13349 | LAENX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.63 | 0 | |
13350 | LAF | 300 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 19 3/4 | 300 | |
13351 | LAFFX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.30 | 0 | |
13352 | LAFI | 10000 | 3 3/8 | 2 15/16 | 4 | 2 15/16 | 3 1/8 | 4 | 17200 | |
13353 | LAFIU | 2000 | 3 7/16 | 3 1/4 | 3 7/16 | 3 1/4 | 3 3/8 | 4 | 18900 | |
13354 | LAFIW | 4500 | 5/16 | 5/16 | 3/4 | 0 | ||||
13355 | LAFLX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.19 | 0 | |
13356 | LAGD | 0 | 0 | |||||||
13357 | LAGEX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.82 | 0 | |
13358 | LAGGC | 15 | 42 | 41 | 45 | 0 | ||||
13359 | LAGIX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.98 | 0 | |
13360 | LAGNX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.26 | 0 | |
13361 | LAGTX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 17.43 | 0 | |
13362 | LAGVX | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.87 | 0 | |
13363 | LAGWX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.82 | 0 | |
13364 | LAHIX | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.31 | 0 | |
13365 | LAKE | 500 | 3 3/16 | 3 1/8 | 3 1/2 | 0 | ||||
13366 | LAM | 300 | 17 7/8 | 17 3/4 | 18 3/8 | 0 | ||||
13367 | LAMIX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.26 | 0 | |
13368 | LAMN | 5100 | 1 7/32 | 1 7/32 | 1 7/32 | 1 7/32 | 1 7/32 | 1 11/32 | 5100 | |
13369 | LAMOX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.51 | 0 | |
13370 | LAN | 23800 | 14 | 0 | ||||||
13371 | LANC | 800 | 37 3/4 | 37 1/2 | 38 1/4 | 37 1/4 | 37 1/4 | 37 3/4 | 63800 | |
13372 | LAND | 1300 | 13 5/16 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 3600 | |
13373 | LANJX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.56 | 0 | |
13374 | LANN | 1000 | 2.6250 | 2.5000 | 2.7500 | 0 | ||||
13375 | LANPF | 1800 | 4 5/64 | 3 15/16 | 4 1/8 | 3 15/16 | 4 | 4 1/4 | 46100 | |
13376 | LANPX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.99 | 0 | |
13377 | LANSX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.92 | 0 | |
13378 | LANT | 0 | 0 | |||||||
13379 | LANTF | 1000 | 28 1/2 | 0 | ||||||
13380 | LANYX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.62 | 0 | |
13381 | LANZ | 10000 | 9/32 | 5/16 | 11/32 | 9/32 | 9/32 | 3/8 | 49000 | |
13382 | LAOR | 0 | 0 | |||||||
13383 | LAORF | 500 | 2 13/64 | 2 1/4 | 2 1/4 | 2 | 2 | 2 3/16 | 86300 | |
13384 | LAPAX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.35 | 0 | |
13385 | LAPLL | 300 | 75.5000 | 0 | ||||||
13386 | LAPLM | 100 | 67.6250 | 0 | ||||||
13387 | LAPLN | 700 | 66.2000 | 0 | ||||||
13388 | LAPLO | 100 | 57.0000 | 0 | ||||||
13389 | LAPLP | 100 | 61.6250 | 0 | ||||||
13390 | LAQ | 100 | 15 7/8 | 15 3/4 | 15 7/8 | 15 1/2 | 15 1/2 | 16 | 1100 | |
13391 | LARAF | 0 | 0 | |||||||
13392 | LARAY | 0 | 0 | |||||||
13393 | LARK | 100 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 100 | |
13394 | LARL | 2000 | 16 | 16 | 16 | 15 7/8 | 15 1/2 | 16 1/4 | 8500 | |
13395 | LAS | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/2 | 10 7/8 | 100 | |
13396 | LASE | 3000 | 11 1/4 | 11 1/2 | 11 5/8 | 11 1/8 | 11 1/8 | 11 1/4 | 54900 | |
13397 | LASGF | 10 | 110 1/2 | 102 | 112 | 0 | ||||
13398 | LASN | 0 | 0 | |||||||
13399 | LASX | 10000 | 1 11/16 | 1 3/4 | 1 7/8 | 1 11/16 | 1 21/32 | 1 3/4 | 88800 | |
13400 | LASXC | 10000 | 1 11/16 | 1 11/16 | 1 25/32 | 0 | ||||
13401 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | ||||
13402 | LATAM | 0 | 0 | |||||||
13403 | LATIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 | |
13404 | LATS | 400 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | ||||
13405 | LATX | 6300 | 29/64 | 7/16 | 15/32 | 7/16 | 7/16 | 15/32 | 33600 | |
13406 | LATXU | 400 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
13407 | LATXW | 300 | 1/16 | 1/16 | 3/32 | 0 | ||||
13408 | LAUR | 100 | 15 | 15 1/2 | 15 1/2 | 15 | 14 7/8 | 15 1/2 | 200 | |
13409 | LAUSX | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0 | |
13410 | LAVL | 3400 | 0.5250 | 0.5000 | 0.7500 | 0 | ||||
13411 | LAVLX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.56 | 0 | |
13412 | LAW | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 100 | |
13413 | LAWAX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.32 | 0 | |
13414 | LAWGX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.23 | 0 | |
13415 | LAWS | 700 | 24 3/4 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 2600 | |
13416 | LAYB | 400 | 27.0000 | 0 | ||||||
13417 | LAYN | 2500 | 10 3/4 | 10 1/4 | 10 7/8 | 10 1/4 | 10 1/4 | 11 1/2 | 9000 | |
13418 | LAZR | 0 | 0 | |||||||
13419 | LAZRE | 0 | 0 | |||||||
13420 | LB | 300 | 3 7/8 | 3 11/16 | 3 7/8 | 3 5/8 | 4800 | |||
13421 | LBAXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.57 | 5.75 | 10 | |
13422 | LBC | 200 | 14 3/8 | 13 1/8 | 13 3/4 | 0 | ||||
13423 | LBCI | 500 | 25 | 25 1/2 | 25 1/2 | 25 | 25 | 25 3/4 | 14300 | |
13424 | LBDXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.06 | 5.18 | 6991 | |
13425 | LBF | 1500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 2000 | |||
13426 | LBFI | 300 | 14 1/2 | 14 | 14 3/4 | 0 | ||||
13427 | LBG | 0 | 17.44 | 17.36 | 17.49 | 17.23 | 0 | |||
13428 | LBGXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.52 | 5.65 | 981 | |
13429 | LBHYX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.74 | 0 | |
13430 | LBI | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 100 | |
13431 | LBIXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 3.55 | 3.68 | 768 | |
13432 | LBMS | 0 | 0 | |||||||
13433 | LBMSY | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 1/2 | 6500 | |
13434 | LBMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.63 | 4.74 | 3663 | |
13435 | LBNA | 100 | 36 3/4 | 36 1/2 | 37 | 0 | ||||
13436 | LBNDX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.76 | 0 | |
13437 | LBNXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.86 | 2.96 | 2315 | |
13438 | LBOC | 143400 | 0.0330 | 0.0300 | 0.0800 | 0 | ||||
13439 | LBOCU | 10600 | 0.0360 | 0.0300 | 0.0800 | 0 | ||||
13440 | LBOR | 1000 | 16.0000 | 16.0000 | 16.0000 | 14.5000 | 14.5000 | 16.0000 | 100600 | |
13441 | LBPE | 2000 | 0.0080 | 0 | ||||||
13442 | LBPFX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
13443 | LBPI | 1000 | 2.1250 | 2.1250 | 2.2500 | 0 | ||||
13444 | LBPXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.63 | 5.81 | 46932 | |
13445 | LBSSX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
13446 | LBTI | 500 | 0.0300 | 0.0300 | 0.1200 | 0 | ||||
13447 | LBTM | 100 | 15.0000 | 0 | ||||||
13448 | LBTXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.36 | 5.46 | 2492 | |
13449 | LBTY | 0 | 0 | |||||||
13450 | LBTYA | 100 | 26 1/2 | 26 3/4 | 26 7/8 | 26 3/8 | 26 1/2 | 26 5/8 | 184100 | |
13451 | LBTYB | 1000 | 28 | 26 1/2 | 29 1/2 | 0 | ||||
13452 | LBUAA | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8500 | 1.1250 | 1000 | |
13453 | LBUBX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
13454 | LBUCX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
13455 | LBUR | 5200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
13456 | LBUTX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.51 | 0 | |
13457 | LBUXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.44 | 3.59 | 1319 | |
13458 | LBVXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.65 | 5.85 | 30445 | |
13459 | LBWGX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.37 | 0 | |
13460 | LBY | 600 | 22 1/2 | 20 3/8 | 20 7/8 | 0 | ||||
13461 | LBYXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.78 | 2.88 | 670 | |
13462 | LC | 100 | 34 | 33 3/8 | 34 1/8 | 0 | ||||
13463 | LCA | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 1/2 | 35 3/8 | 100 | |
13464 | LCAR | 5000 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4062 | 0.5000 | 5000 | |
13465 | LCAV | 100 | 4.5000 | 4.6250 | 4.6250 | 3.8750 | 3.8750 | 4.5000 | 14500 | |
13466 | LCAXX | 0 | 0.65 | 2.98 | 3.02 | 1047 | ||||
13467 | LCBM | 1000 | 18 1/8 | 17 5/8 | 18 1/4 | 17 1/4 | 17 7/8 | 18 1/4 | 110600 | |
13468 | LCE | 200 | 24 5/8 | 24 1/2 | 24 7/8 | 0 | ||||
13469 | LCE.W | 0 | 0 | |||||||
13470 | LCE/WS | 100 | 8 3/4 | 8 3/8 | 9 3/8 | 0 | ||||
13471 | LCEX | 100 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
13472 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
13473 | LCFAF | 0 | 0 | |||||||
13474 | LCFIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.27 | 0 | |
13475 | LCGFX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.89 | 0 | |
13476 | LCI | 400 | 23 1/2 | 24 1/2 | 24 1/2 | 23 1/2 | 23 1/4 | 23 3/4 | 1000 | |
13477 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | ||||
13478 | LCIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.73 | 4.89 | 2242 | |
13479 | LCIp | 2000 | 49 3/8 | 0 | ||||||
13480 | LCLD | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 7/8 | 100 | |
13481 | LCNTU | 20 | 387.0000 | 0 | ||||||
13482 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
13483 | LCOMQ | 10000 | 0.0900 | 0.0400 | 0.0937 | 0 | ||||
13484 | LCPH | 0 | 0 | |||||||
13485 | LCRY | 600 | 17 1/2 | 16 1/2 | 18 | 16 1/2 | 17 1/4 | 18 | 10700 | |
13486 | LCSI | 400 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 13 | 1100 | |
13487 | LCTXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.52 | 5.66 | 5970 | |
13488 | LCUT | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 9 1/4 | 300 | |
13489 | LD | 200 | 15 3/8 | 12 3/4 | 13 1/4 | 0 | ||||
13490 | LDAK | 0 | 0 | |||||||
13491 | LDAKA | 300 | 5 3/16 | 5 1/16 | 5 1/4 | 5 1/16 | 5 1/8 | 5 1/4 | 105600 | |
13492 | LDDI | 500 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 500 | |||
13493 | LDDSG | 9 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 107 | 14 | |
13494 | LDDVX | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | |
13495 | LDF | 400 | 11 7/8 | 12 | 12 3/8 | 0 | ||||
13496 | LDFVX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
13497 | LDG | 4000 | 43 3/4 | 44 7/8 | 45 5/8 | 0 | ||||
13498 | LDIC | 1100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 3 1/8 | 7100 | |
13499 | LDII | 1500 | 4 5/8 | 4 3/4 | 4 7/8 | 4 1/2 | 4 5/8 | 4 7/8 | 57100 | |
13500 | LDIY | 0 | 0 | |||||||
13501 | LDL | 300 | 20 1/8 | 20 1/8 | 20 1/8 | 20 | 5200 | |||
13502 | LDLAX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 | |
13503 | LDM.A | 0 | 0 | |||||||
13504 | LDM.B | 0 | 0 | |||||||
13505 | LDMM | 2000 | 0.1900 | 0.1900 | 0.2187 | 0.1900 | 0.1900 | 0.2100 | 157000 | |
13506 | LDNA | 4500 | 1.0000 | 0.6562 | 1.1250 | 0 | ||||
13507 | LDNBX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 | |
13508 | LDNRX | 0 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | |
13509 | LDR | 100 | 20 3/4 | 0 | ||||||
13510 | LDRY | 8000 | 15 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 15 | 106100 | |
13511 | LDUTX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
13512 | LDW | 0 | 0 | |||||||
13513 | LDW.A | 0 | 0 | |||||||
13514 | LDW/A | 300 | 9 7/8 | 9 1/2 | 10 1/4 | 0 | ||||
13515 | LDW/B | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 9 3/4 | 10 1/8 | 800 | |
13516 | LDWA | 0 | 0 | |||||||
13517 | LDWB | 0 | 0 | |||||||
13518 | LDWX | 50 | 6.4992 | 0 | ||||||
13519 | LDXPF | 0 | 0 | |||||||
13520 | LDYBA | 200 | 63.5000 | 0 | ||||||
13521 | LE | 400 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 13 1/2 | 14 | 600 | |
13522 | LEA | 100 | 29 1/8 | 29 | 29 1/8 | 29 | 28 3/4 | 29 1/4 | 300 | |
13523 | LEAD | 2000 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 11/16 | 14900 | |
13524 | LEAF | 10000 | 7 1/2 | 6 3/4 | 7 55/64 | 6 1/2 | 7 3/8 | 7 5/8 | 312100 | |
13525 | LEAK | 1200 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 11/32 | 7300 | |
13526 | LEAKW | 8000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 8000 | |
13527 | LEAP | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 | |||
13528 | LEASW | 200 | 0.7500 | 0 | ||||||
13529 | LEBC | 100 | 30 | 30 | 30 | 30 | 30 | 31 | 100 | |
13530 | LEBCW | 200 | 7 | 7 | 7 | 7 | 7 | 8 1/4 | 200 | |
13531 | LEBDX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
13532 | LECBF | 0 | 0 | |||||||
13533 | LECE | 500 | 2 | 1 31/32 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 16200 | |
13534 | LECEL | 6000 | 1 5/16 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/8 | 1 5/16 | 32000 | |
13535 | LECEP | 1000 | 8 3/4 | 8 7/8 | 10 1/8 | 0 | ||||
13536 | LECEZ | 3000 | 1/4 | 11/32 | 15/32 | 3/16 | 3/16 | 5/16 | 162900 | |
13537 | LECH | 5000 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 26200 | |
13538 | LECO | 100 | 24 | 24 | 24 | 23 1/4 | 23 1/4 | 24 | 1700 | |
13539 | LECOA | 3000 | 22 3/4 | 22 3/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 11200 | |
13540 | LECT | 200 | 10 1/2 | 10 3/4 | 10 3/4 | 10 | 9 3/4 | 10 1/2 | 2700 | |
13541 | LEE | 700 | 21 | 21 3/8 | 21 3/8 | 21 | 1800 | |||
13542 | LEEP | 1000 | 1.8125 | 1.8125 | 1.8125 | 1.7500 | 1.6875 | 1.8125 | 37200 | |
13543 | LEES | 0 | 0 | |||||||
13544 | LEEw | 100 | 21 1/8 | 0 | ||||||
13545 | LEG | 400 | 21 1/2 | 21 5/8 | 22 1/8 | 0 | ||||
13546 | LEGL | 3000 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 7200 | |
13547 | LEGLU | 1500 | 1 1/4 | 1/2 | 1 1/4 | 0 | ||||
13548 | LEGLW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
13549 | LEH | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 7/8 | 100 | |
13550 | LEI | 800 | 1/4 | 7/16 | 13/16 | 0 | ||||
13551 | LEIA | 0 | 0 | |||||||
13552 | LEIBX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
13553 | LEICX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
13554 | LEIFX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.54 | 0 | |
13555 | LEIX | 100 | 4 1/2 | 4 1/2 | 5 1/4 | 0 | ||||
13556 | LEN | 100 | 25 1/2 | 24 7/8 | 25 1/2 | 24 7/8 | 25 1/4 | 26 1/8 | 700 | |
13557 | LEND | 1000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 7/8 | 3 1/8 | 5400 | |
13558 | LENG | 200 | 315.0000 | 0 | ||||||
13559 | LENL | 0 | 0 | |||||||
13560 | LENS | 5000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 9/16 | 4 11/16 | 88300 | |
13561 | LENYX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.41 | 0 | |
13562 | LEO | 600 | 10 | 9 3/4 | 10 1/4 | 0 | ||||
13563 | LEPG | 0 | 0 | |||||||
13564 | LEPGY | 0 | 0 | |||||||
13565 | LERC | 0 | 0 | |||||||
13566 | LESF | 11000 | 0.0900 | 0.0900 | 0.0950 | 0.0800 | 0.0800 | 0.0950 | 180000 | |
13567 | LESGY | 0 | 0 | |||||||
13568 | LESL | 200 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 600 | |
13569 | LESR | 0 | 0 | |||||||
13570 | LEST | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
13571 | LEV | 500 | 29 | 29 | 29 | 29 | 28 5/8 | 29 1/8 | 500 | |
13572 | LEVL | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 48200 | |
13573 | LEVY | 0 | 0 | |||||||
13574 | LEWI | 100 | 40.3750 | 0 | ||||||
13575 | LEX | 0 | 8.69 | 8.57 | 8.73 | 8.57 | 0 | |||
13576 | LEXCX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
13577 | LEXGX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
13578 | LEXIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
13579 | LEXMX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
13580 | LEXNX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
13581 | LEXP | 1000 | 2.5000 | 2.3750 | 2.5000 | 2.3750 | 2.3750 | 2.7500 | 3500 | |
13582 | LEXRX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
13583 | LFA | 2200 | 1 5/8 | 0 | ||||||
13584 | LFB | 5000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/8 | 15 7/8 | 5000 | |
13585 | LFBI | 2000 | 11 | 11 1/8 | 11 3/8 | 11 | 11 | 11 3/8 | 11200 | |
13586 | LFC | 4000 | 3/8 | 0 | ||||||
13587 | LFCL | 0 | 0 | |||||||
13588 | LFCLW | 200 | 0.0100 | 0 | ||||||
13589 | LFCP | 6000 | 0.0050 | 0.0300 | 0 | |||||
13590 | LFCR | 400 | 0.0300 | 0.0055 | 0.0300 | 0.0055 | 0.0300 | 0.0550 | 2400 | |
13591 | LFCT | 1000 | 37 7/8 | 38 1/8 | 38 1/8 | 37 5/8 | 37 3/4 | 37 7/8 | 30200 | |
13592 | LFCXX | 0 | 0.81 | 5.08 | 5.20 | 11870 | ||||
13593 | LFED | 500 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
13594 | LFEI | 10000 | 0.2812 | 0.1875 | 0.3125 | 0 | ||||
13595 | LFEIX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.88 | 0 | |
13596 | LFI | 4000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 4000 | |
13597 | LFMD | 700 | 0.1875 | 0.0625 | 0.1875 | 0 | ||||
13598 | LFNC | 700 | 15.7500 | 0 | ||||||
13599 | LFP | 0 | 0 | |||||||
13600 | LFSB | 300 | 18 1/2 | 18 1/2 | 18 11/16 | 18 1/2 | 18 1/2 | 19 1/4 | 6700 | |
13601 | LFSC | 100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
13602 | LFST | 1300 | 0.8125 | 0.8750 | 0.8750 | 0.8125 | 0.6875 | 0.9375 | 9300 | |
13603 | LFTXX | 0 | 0.49 | 2.79 | 2.83 | 3904 | ||||
13604 | LFUS | 300 | 33 5/8 | 33 | 33 3/4 | 33 | 33 | 33 3/4 | 18000 | |
13605 | LFUSW | 1000 | 25 9/16 | 25 | 26 | 0 | ||||
13606 | LG | 400 | 20 7/8 | 20 7/8 | 21 | 20 7/8 | 20 3/4 | 21 1/4 | 900 | |
13607 | LGAM | 200 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 1/4 | 4 5/8 | 200 | |
13608 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | ||||
13609 | LGAS | 0 | 0 | |||||||
13610 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | ||||
13611 | LGASP | 800 | 20 | 20 | 20 | 20 | 19 3/4 | 20 5/8 | 1600 | |
13612 | LGDI | 125 | 4.0000 | 0 | ||||||
13613 | LGE | 300 | 42 3/4 | 42 1/4 | 42 3/4 | 0 | ||||
13614 | LGGN | 0 | 0 | |||||||
13615 | LGGNY | 0 | 0 | |||||||
13616 | LGIC | 1500 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3750 | 1.0000 | 1500 | |
13617 | LGIFX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 16.44 | 0 | |
13618 | LGINX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
13619 | LGL | 100 | 63 1/2 | 0 | ||||||
13620 | LGLF | 0 | 0 | |||||||
13621 | LGMXX | 0 | 0.36 | 2.73 | 2.69 | 2548 | ||||
13622 | LGN | 200 | 26 3/4 | 27 1/8 | 27 1/8 | 26 1/2 | 26 3/8 | 27 1/2 | 1900 | |
13623 | LGNC | 500 | 21.0000 | 0 | ||||||
13624 | LGND | 1000 | 12 5/8 | 12 7/8 | 13 1/4 | 12 | 12 5/8 | 12 3/4 | 492500 | |
13625 | LGNS | 1000 | 0.9375 | 1.0625 | 1.0750 | 0.9375 | 0.9375 | 1.0937 | 43500 | |
13626 | LGNSW | 31000 | 0.0400 | 0.0320 | 0.0450 | 0 | ||||
13627 | LGNT | 0 | 0 | |||||||
13628 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | ||||
13629 | LGOV | 4000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1700 | 0.1800 | 4000 | |
13630 | LGPAX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 17.05 | 0 | |
13631 | LGS.A | 0 | 0 | |||||||
13632 | LGT.A | 0 | 0 | |||||||
13633 | LGT.B | 0 | 0 | |||||||
13634 | LGTK | 5000 | 0.4687 | 0.4375 | 0.5000 | 0 | ||||
13635 | LGTO | 2000 | 23 11/16 | 25 | 25 | 23 7/16 | 23 1/4 | 24 3/4 | 49600 | |
13636 | LGUM | 500 | 0.0100 | 0 | ||||||
13637 | LGUSX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.97 | 0 | |
13638 | LGWX | 10000 | 12 5/8 | 11 3/4 | 13 | 11 3/8 | 12 5/8 | 13 | 152300 | |
13639 | LH/WS | 0 | 3/8 | 1 | 0 | |||||
13640 | LHC | 100 | 7 7/8 | 0 | ||||||
13641 | LHP | 5000 | 27 1/2 | 27 3/8 | 27 7/8 | 0 | ||||
13642 | LHSP | 0 | 0 | |||||||
13643 | LHSPF | 100 | 23 1/2 | 23 1/2 | 24 1/2 | 23 1/2 | 23 1/2 | 25 3/8 | 2400 | |
13644 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
13645 | LI | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 7/8 | 200 | |
13646 | LIAL | 0 | 0 | |||||||
13647 | LIBC | 600 | 14 1/8 | 13 1/2 | 14 1/4 | 0 | ||||
13648 | LIBH | 0 | 0 | |||||||
13649 | LIBHA | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 1000 | |
13650 | LIBHB | 1000 | 11 3/8 | 11 | 12 1/4 | 0 | ||||
13651 | LIBK | 0 | 0 | |||||||
13652 | LIBT | 700 | 5 | 5 3/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 3500 | |
13653 | LICA | 0 | 0 | |||||||
13654 | LICI | 0 | 0 | |||||||
13655 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | ||||
13656 | LICP | 0 | 0 | |||||||
13657 | LIDA | 0 | 0 | |||||||
13658 | LIEN | 0 | 0 | |||||||
13659 | LIEQX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.24 | 0 | |
13660 | LIFB | 1000 | 14 3/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 33600 | |
13661 | LIFC | 1000 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 3/8 | 3400 | |
13662 | LIFE | 500 | 11 1/8 | 12 | 12 1/4 | 11 1/8 | 11 1/8 | 11 3/8 | 82500 | |
13663 | LIFF | 2500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 2500 | |
13664 | LIGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.04 | 5.15 | 480 | |
13665 | LIHR | 0 | 0 | |||||||
13666 | LIHRY | 1000 | 25 1/2 | 25 23/64 | 25 1/2 | 25 23/64 | 25 3/8 | 25 1/2 | 9300 | |
13667 | LII | 1000 | 6 7/16 | 0 | ||||||
13668 | LIINX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 | |
13669 | LIL | 300 | 16 3/8 | 16 1/4 | 16 3/8 | 16 1/4 | 16 1/8 | 16 3/8 | 15200 | |
13670 | LILC | 0 | 0 | |||||||
13671 | LILXX | 0 | 0.81 | 5.57 | 5.73 | 12329 | ||||
13672 | LILpA | 100 | 24 1/4 | 24 1/4 | 24 1/2 | 24 1/4 | 18300 | |||
13673 | LILpB | 100 | 51 1/4 | 0 | ||||||
13674 | LILpC | 15000 | 90 1/2 | 0 | ||||||
13675 | LILpE | 270 | 61 5/8 | 0 | ||||||
13676 | LILpI | 200 | 91 3/4 | 93 | 97 | 0 | ||||
13677 | LILpQ | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 400 | |||
13678 | LINC | 0 | 0 | |||||||
13679 | LINCA | 1000 | 4 5/8 | 4 1/4 | 5 | 0 | ||||
13680 | LINCU | 1000 | 8 3/8 | 8 | 8 7/16 | 8 | 8 | 8 5/8 | 5900 | |
13681 | LINCW | 4000 | 1 3/4 | 1 1/2 | 2 | 0 | ||||
13682 | LINCZ | 2800 | 5/8 | 3/4 | 1 1/4 | 0 | ||||
13683 | LIND | 1200 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/4 | 3200 | |
13684 | LINK | 3900 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 16700 | |
13685 | LINKW | 500 | 1 1/8 | 15/16 | 1 1/8 | 0 | ||||
13686 | LINLK | 100 | 0.0312 | 0 | ||||||
13687 | LINS | 400 | 18.0000 | 0 | ||||||
13688 | LINSA | 600 | 2.6250 | 2.2500 | 2.6250 | 0 | ||||
13689 | LINV | 0 | 0 | |||||||
13690 | LINZ | 1000 | 44 3/8 | 41 1/2 | 44 1/2 | 41 1/2 | 43 3/4 | 44 1/2 | 71100 | |
13691 | LION | 200 | 16 | 16 3/4 | 16 3/4 | 16 | 16 | 16 3/4 | 300 | |
13692 | LIPO | 5800 | 23 7/8 | 22 7/8 | 24 1/2 | 22 1/2 | 23 3/8 | 23 5/8 | 1189600 | |
13693 | LIPOZ | 200 | 45 | 45 1/4 | 47 3/8 | 44 | 45 | 46 | 35700 | |
13694 | LIQB | 200 | 31 3/4 | 32 1/4 | 32 1/4 | 31 3/4 | 31 1/2 | 32 3/4 | 2200 | |
13695 | LIRT | 0 | 0 | |||||||
13696 | LIRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.36 | 5.44 | 3140 | |
13697 | LISB | 2000 | 25 3/8 | 25 7/8 | 25 7/8 | 25 1/4 | 25 3/8 | 25 5/8 | 212700 | |
13698 | LISLM | 200 | 56.0000 | 0 | ||||||
13699 | LISLN | 200 | 48.3750 | 0 | ||||||
13700 | LISLP | 700 | 52.0000 | 0 | ||||||
13701 | LISO | 100 | 8.0000 | 0 | ||||||
13702 | LISXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.86 | 4.89 | 271 | |
13703 | LIT | 100 | 48 1/8 | 48 1/8 | 48 3/4 | 0 | ||||
13704 | LITE | 0 | 0 | |||||||
13705 | LITH | 1000 | 0.2000 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.2050 | 1396100 | |
13706 | LITM | 0 | 0 | |||||||
13707 | LITS | 13800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0625 | 0.1000 | 13800 | |
13708 | LITpB | 200 | 27 3/4 | 0 | ||||||
13709 | LIUXX | 0 | 0.54 | 5.04 | 5.17 | 1397 | ||||
13710 | LIVE | 300 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 300 | |
13711 | LIVEP | 1000 | 6 3/8 | 5 7/8 | 6 3/8 | 0 | ||||
13712 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | ||||
13713 | LIZ | 100 | 28 | 28 1/8 | 28 1/8 | 28 | 27 1/2 | 28 | 1100 | |
13714 | LJPC | 500 | 7 5/8 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 851700 | |
13715 | LJPCW | 1000 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 3200 | |
13716 | LK | 0 | 0 | |||||||
13717 | LKAI | 900 | 0.0300 | 0 | ||||||
13718 | LKFN | 100 | 42.5000 | 0 | ||||||
13719 | LKI | 200 | 8 | 0 | ||||||
13720 | LKN | 2000 | 1 9/16 | 1 3/8 | 2 | 0 | ||||
13721 | LKON | 300 | 0.9062 | 0.9062 | 1.0000 | 0.9062 | 0.9062 | 1.0000 | 6700 | |
13722 | LKSCX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
13723 | LLB | 800 | 2 1/16 | 0 | ||||||
13724 | LLCFX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.38 | 0 | |
13725 | LLF | 900 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 1/2 | 900 | |
13726 | LLND | 0 | 0 | |||||||
13727 | LLOG | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.4062 | 1000 | |
13728 | LLPFX | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | |
13729 | LLSCX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
13730 | LLTC | 2700 | 38 1/2 | 39 1/2 | 39 1/2 | 37 1/2 | 38 | 38 1/2 | 703200 | |
13731 | LLX | 200 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 41 3/4 | 42 5/8 | 200 | |
13732 | LLY | 100 | 52 1/2 | 52 7/8 | 53 | 52 1/2 | 52 3/8 | 52 7/8 | 800 | |
13733 | LLYG | 0 | 0 | |||||||
13734 | LLYL | 0 | 0 | |||||||
13735 | LLYR | 0 | 0 | |||||||
13736 | LLYSB | 300 | 1.0000 | 0.6250 | 1.1250 | 0 | ||||
13737 | LLYX | 0 | 0 | |||||||
13738 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
13739 | LM | 500 | 27 1/2 | 27 5/8 | 28 | 0 | ||||
13740 | LMAC | 800 | 0.0100 | 0 | ||||||
13741 | LMALX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
13742 | LMASX | 0 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | |
13743 | LMAU | 0 | 0 | |||||||
13744 | LMBC | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 3/8 | 100 | |
13745 | LMCXX | 0 | 0.56 | 4.75 | 4.82 | 12285 | ||||
13746 | LMDX | 500 | 5.0000 | 5.3750 | 5.3750 | 5.0000 | 4.7500 | 5.3750 | 900 | |
13747 | LMFSX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
13748 | LMGEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
13749 | LMGGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
13750 | LMGXX | 0 | 0.53 | 4.87 | 4.94 | 3316 | ||||
13751 | LMHFX | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | |
13752 | LMHYX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
13753 | LMIGX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
13754 | LMINX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.96 | 0 | |
13755 | LMKI | 2000 | 4.1562 | 4.1250 | 4.1562 | 4.1250 | 3.7500 | 4.0000 | 4000 | |
13756 | LMLAF | 3000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 1/4 | 1 3/8 | 4000 | |
13757 | LMMDX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.94 | 0 | |
13758 | LMMUX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.38 | 0 | |
13759 | LMMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.70 | 4.82 | 889 | |
13760 | LMNR | 100 | 25.0000 | 0 | ||||||
13761 | LMNT | 0 | 0 | |||||||
13762 | LMNTQ | 5000 | 0.2100 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2400 | 69400 | |
13763 | LMOR | 1000 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
13764 | LMRK | 1000 | 22 | 22 | 22 3/4 | 22 | 22 | 22 1/2 | 16900 | |
13765 | LMS | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 1/8 | 2600 | |
13766 | LMSBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
13767 | LMSCX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
13768 | LMSFX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 | |
13769 | LMT | 100 | 76 5/8 | 76 3/8 | 76 3/4 | 0 | ||||
13770 | LMTC | 0 | 0 | |||||||
13771 | LMTD | 0 | 0 | |||||||
13772 | LMTI | 1500 | 1.3125 | 1.2500 | 1.3125 | 1.2500 | 1.2500 | 1.5000 | 2500 | |
13773 | LMTN | 0 | 0 | |||||||
13774 | LMTP | 0 | 0 | |||||||
13775 | LMTR | 0 | 0 | |||||||
13776 | LMTRX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | |
13777 | LMTS | 1000 | 5 13/16 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 55900 | |
13778 | LMVTX | 0 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | |
13779 | LNBB | 400 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 400 | |||
13780 | LNC | 700 | 52 7/8 | 52 7/8 | 52 7/8 | 52 7/8 | 51 3/4 | 52 1/4 | 700 | |
13781 | LNCE | 600 | 16 1/2 | 16 3/8 | 16 1/2 | 16 1/8 | 16 3/8 | 16 1/2 | 38000 | |
13782 | LNCH | 0 | 0 | |||||||
13783 | LNCR | 1000 | 26 1/2 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 277000 | |
13784 | LNCT | 200 | 11 3/4 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 1/8 | 6500 | |
13785 | LNCp | 100 | 391 | 380 | 450 | 0 | ||||
13786 | LND | 200 | 13 5/8 | 0 | ||||||
13787 | LNDL | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 5/8 | 200 | |
13788 | LNDR | 0 | 0 | |||||||
13789 | LNDY | 1000 | 14.5000 | 0 | ||||||
13790 | LNET | 1000 | 10 1/2 | 11 1/8 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/8 | 9100 | |
13791 | LNOP | 0 | 0 | |||||||
13792 | LNOPF | 3000 | 12 1/4 | 12 1/2 | 12 1/2 | 12 | 12 1/8 | 12 1/4 | 287600 | |
13793 | LNRH | 0 | 0 | |||||||
13794 | LNRHF | 0 | 0 | |||||||
13795 | LNRO | 0 | 0 | |||||||
13796 | LNROY | 0 | 0 | |||||||
13797 | LNTV | 500 | 31 3/4 | 31 3/4 | 31 3/4 | 31 | 31 | 31 3/4 | 3200 | |
13798 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | ||||
13799 | LNTXX | 0 | 0.52 | 2.80 | 2.84 | 8749 | ||||
13800 | LNU | 0 | 29.42 | 29.42 | 29.42 | 29.42 | 0 | |||
13801 | LNV | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/4 | 17 7/8 | 200 | |
13802 | LNX | 1000 | 2 1/8 | 2 5/8 | 3 5/8 | 0 | ||||
13803 | LNXI | 700 | 14.0000 | 0 | ||||||
13804 | LNXIU | 1000 | 7.3750 | 6.7500 | 7.2500 | 0 | ||||
13805 | LNXIV | 0 | 0 | |||||||
13806 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | ||||
13807 | LNYTX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.69 | 0 | |
13808 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | ||||
13809 | LNZNY | 0 | 0 | |||||||
13810 | LOAB | 2000000 | 0.0010 | 0 | ||||||
13811 | LOAN | 2500 | 9 1/2 | 9 1/2 | 10 | 0 | ||||
13812 | LOC | 100 | 48 | 47 3/4 | 48 1/4 | 0 | ||||
13813 | LOCH | 10000 | 0.0800 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.1000 | 40000 | |
13814 | LODE | 2000 | 7 1/4 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 6000 | |
13815 | LODG | 200 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 200 | |
13816 | LOFS | 0 | 0 | |||||||
13817 | LOFSY | 2500 | 12 | 12 1/8 | 12 1/8 | 12 | 12 | 12 5/8 | 7500 | |
13818 | LOG | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 28 1/8 | 200 | |
13819 | LOGC | 3000 | 6 1/2 | 6 1/4 | 6 3/4 | 6 1/8 | 6 3/8 | 6 1/2 | 187000 | |
13820 | LOGN | 2000 | 13 1/4 | 12 3/4 | 13 1/4 | 0 | ||||
13821 | LOHO | 3000 | 17 1/4 | 17 1/4 | 17 1/4 | 16 5/8 | 16 5/8 | 17 1/4 | 23400 | |
13822 | LOJN | 500 | 9 15/16 | 10 3/8 | 10 5/8 | 9 7/8 | 9 7/8 | 10 1/8 | 129100 | |
13823 | LOMCX | 0 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | |
13824 | LOMK | 500 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 73300 | |
13825 | LOMMX | 0 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | |
13826 | LOND | 0 | 0 | |||||||
13827 | LONDY | 200 | 9 3/4 | 9 1/4 | 9 3/4 | 300 | ||||
13828 | LONE | 3700 | 0.0650 | 0.0850 | 0.0900 | 0.0600 | 0.0650 | 0.0800 | 394000 | |
13829 | LOPLP | 0 | 0 | |||||||
13830 | LOPO | 0 | 0 | |||||||
13831 | LOR | 500 | 45 | 44 3/4 | 45 | 44 3/4 | 44 1/2 | 45 | 7400 | |
13832 | LORAY | 0 | 3.3516 | 3.4000 | 3.6000 | 0 | ||||
13833 | LORC | 0 | 0 | |||||||
13834 | LORD | 0 | 0 | |||||||
13835 | LORN | 0 | 0 | |||||||
13836 | LORP | 0 | 0 | |||||||
13837 | LORR | 0 | 0 | |||||||
13838 | LORX | 5000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 7/8 | 8000 | |
13839 | LOTO | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 5/16 | 1 1/2 | 29100 | |
13840 | LOUD | 0 | 0 | |||||||
13841 | LOW | 500 | 28 7/8 | 28 3/4 | 28 7/8 | 28 3/4 | 29 | 29 3/8 | 6100 | |
13842 | LOWC | 0 | 0 | |||||||
13843 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | ||||
13844 | LPAC | 3700 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 13/16 | 32800 | |
13845 | LPCXX | 0 | 0.81 | 5.38 | 5.52 | 3479 | ||||
13846 | LPF | 1000 | 1/8 | 0 | ||||||
13847 | LPFC | 3200 | 0.0625 | 0 | ||||||
13848 | LPG | 6000 | 14 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
13849 | LPH | 400 | 5/16 | 0 | ||||||
13850 | LPL | 0 | 0 | |||||||
13851 | LPL+ | 0 | 0 | |||||||
13852 | LPLp | 100 | 27 | 27 | 27 | 27 | 600 | |||
13853 | LPLpA | 2000 | 25 1/2 | 0 | ||||||
13854 | LPTI | 900 | 0.1562 | 0.1250 | 0.4375 | 0 | ||||
13855 | LPX | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 23 5/8 | 25 5/8 | 500 | |
13856 | LQ | 400 | 13 1/16 | 0 | ||||||
13857 | LQI | 200 | 25 | 23 7/8 | 24 1/4 | 0 | ||||
13858 | LQMD | 1200 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 21100 | |
13859 | LRC | 200 | 4 5/8 | 0 | ||||||
13860 | LRCI | 4600 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 7/8 | 7600 | |
13861 | LRCX | 700 | 42 3/4 | 39 1/4 | 42 3/4 | 39 1/4 | 42 1/2 | 42 3/4 | 1925100 | |
13862 | LRCXG | 70 | 158 3/4 | 167 3/4 | 168 | 0 | ||||
13863 | LRE | 1000 | 22 1/2 | 23 1/4 | 23 3/4 | 0 | ||||
13864 | LREF | 100 | 0.0050 | 0.0050 | 0.0450 | 0 | ||||
13865 | LRGI | 100 | 3.1250 | 3.6250 | 3.6250 | 3.1250 | 3.1250 | 3.6250 | 7100 | |
13866 | LRI | 400 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/2 | 23 3/4 | 400 | |
13867 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | ||||
13868 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | ||||
13869 | LRPSX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | |
13870 | LRSI | 1000 | 10 5/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 3500 | |
13871 | LRSY | 3000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
13872 | LRT | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/8 | 100 | |
13873 | LRU | 0 | 30.72 | 30.53 | 30.72 | 30.53 | 0 | |||
13874 | LRY | 300 | 21 | 21 | 21 | 20 7/8 | 20 3/4 | 21 1/8 | 2700 | |
13875 | LSB | 500 | 3 7/8 | 0 | ||||||
13876 | LSBDX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
13877 | LSBI | 100 | 17 | 16 1/2 | 17 1/4 | 0 | ||||
13878 | LSBX | 3500 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 3/8 | 5 5/8 | 58200 | |
13879 | LSBpC | 300 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 300 | |||
13880 | LSC | 2000 | 1 15/16 | 0 | ||||||
13881 | LSCC | 1000 | 29 5/8 | 29 | 30 | 28 3/4 | 29 5/8 | 29 7/8 | 777800 | |
13882 | LSCO | 100 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 300 | |
13883 | LSCP | 2000 | 2 15/16 | 2 3/4 | 2 15/16 | 2 5/8 | 2 3/4 | 2 15/16 | 48200 | |
13884 | LSCXX | 0 | 0.56 | 3.02 | 3.07 | 819 | ||||
13885 | LSEM | 2000 | 5.2500 | 0 | ||||||
13886 | LSER | 3400 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 3900 | |
13887 | LSFT | 1800 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
13888 | LSGBX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
13889 | LSGI | 0 | 0 | |||||||
13890 | LSGIX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
13891 | LSGRX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
13892 | LSGSX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
13893 | LSGT | 5000 | 29/32 | 1 1/4 | 1 1/4 | 29/32 | 7/8 | 1 1/4 | 39000 | |
13894 | LSGTW | 100000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 15/32 | 100400 | |
13895 | LSHC | 600 | 3.1264 | 0 | ||||||
13896 | LSHO | 500 | 2.7500 | 2.5000 | 3.0000 | 0 | ||||
13897 | LSI | 200 | 26 1/4 | 25 7/8 | 26 3/4 | 25 7/8 | 25 3/4 | 26 1/4 | 6700 | |
13898 | LSIC | 0 | 0 | |||||||
13899 | LSIEX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
13900 | LSIL | 0 | 0 | |||||||
13901 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
13902 | LSIN | 0 | 0 | |||||||
13903 | LSKI | 200 | 3 5/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 8800 | |
13904 | LSO | 9000 | 7 1/8 | 7 1/4 | 7 7/8 | 0 | ||||
13905 | LSOpA | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 800 | |||
13906 | LSPLL | 100 | 95.2500 | 0 | ||||||
13907 | LSPLM | 100 | 99.0000 | 0 | ||||||
13908 | LSPLN | 200 | 85.1000 | 85.1000 | 85.1000 | 85.1000 | 200 | |||
13909 | LSPLP | 500 | 102.5000 | 0 | ||||||
13910 | LSR | 400 | 4 1/8 | 0 | ||||||
13911 | LSR.W | 0 | 0 | |||||||
13912 | LSR/WS | 3000 | 13/16 | 0 | ||||||
13913 | LSRB | 1000 | 15.0000 | 0 | ||||||
13914 | LSRE | 0 | 0 | |||||||
13915 | LSREF | 500 | 23 | 23 | 23 | 22 3/4 | 22 5/8 | 23 | 22100 | |
13916 | LSSCX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
13917 | LSSI | 2600 | 14 | 14 1/8 | 14 5/8 | 14 | 14 | 14 5/8 | 13900 | |
13918 | LSST | 1000 | 10 5/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 5/8 | 47300 | |
13919 | LSSTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
13920 | LSTR | 1000 | 23 3/4 | 24 3/4 | 24 3/4 | 23 1/2 | 23 3/4 | 24 1/4 | 72900 | |
13921 | LSUS | 1000 | 7.0000 | 0 | ||||||
13922 | LSVI | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 5/8 | 3 3/4 | 52200 | |
13923 | LSW | 0 | 61.34 | 61.18 | 61.35 | 61.10 | 0 | |||
13924 | LSX | 0 | 61.31 | 0 | ||||||
13925 | LSZ | 0 | 61.34 | 61.18 | 61.35 | 61.10 | 0 | |||
13926 | LTC | 800 | 15 1/2 | 15 1/2 | 15 5/8 | 15 1/2 | 15 3/8 | 16 1/8 | 5400 | |
13927 | LTCAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.13 | 0 | |
13928 | LTCH | 100 | 12 3/4 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 10000 | |
13929 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | ||||
13930 | LTD | 1000 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 17600 | |
13931 | LTDFX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.09 | 0 | |
13932 | LTEBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.28 | 0 | |
13933 | LTEC | 500 | 22 1/8 | 21 3/4 | 22 1/8 | 21 1/2 | 21 3/4 | 22 1/8 | 46800 | |
13934 | LTEK | 3000 | 24 1/2 | 24 1/2 | 25 | 24 | 24 | 25 | 16000 | |
13935 | LTELP | 0 | 0 | |||||||
13936 | LTFSX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.09 | 0 | |
13937 | LTFXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.45 | 2.58 | 288 | |
13938 | LTG | 200 | 4 7/8 | 5 1/8 | 5 5/8 | 0 | ||||
13939 | LTHD | 0 | 0 | |||||||
13940 | LTI | 500 | 17 3/8 | 0 | ||||||
13941 | LTITX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
13942 | LTMFX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.91 | 0 | |
13943 | LTNBX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | |
13944 | LTNSX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
13945 | LTNYX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.34 | 0 | |
13946 | LTR | 100 | 79 1/2 | 79 3/4 | 79 3/4 | 79 1/2 | 79 1/8 | 79 1/2 | 500 | |
13947 | LTRE | 500 | 15 | 13 1/4 | 15 | 13 1/4 | 14 1/4 | 15 | 20900 | |
13948 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
13949 | LTSV | 3000 | 1 | 3/4 | 1 | 3/4 | 3/4 | 1 | 14000 | |
13950 | LTT | 400 | 7 3/8 | 7 3/8 | 7 3/4 | 0 | ||||
13951 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
13952 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | ||||
13953 | LTTO | 13000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 5 3/4 | 15000 | |
13954 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
13955 | LTUS | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 600 | |
13956 | LTUSX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.87 | 0 | |
13957 | LTV | 200 | 13 3/4 | 14 1/4 | 14 3/4 | 0 | ||||
13958 | LTV.W | 0 | 0 | |||||||
13959 | LTV/WS | 100 | 2 3/4 | 2 3/8 | 3 | 0 | ||||
13960 | LTX | 0 | 142.52 | 140.75 | 142.95 | 140.75 | 0 | |||
13961 | LTXX | 500 | 8 7/16 | 7 1/2 | 8 1/2 | 7 3/8 | 8 3/8 | 8 1/2 | 1754000 | |
13962 | LTY | 0 | 62.37 | 0 | ||||||
13963 | LUB | 400 | 21 1/4 | 21 3/8 | 21 3/4 | 0 | ||||
13964 | LUBIX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.34 | 0 | |
13965 | LUBMX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.28 | 0 | |
13966 | LUBRX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 21.59 | 0 | |
13967 | LUC | 300 | 25 5/8 | 25 3/8 | 26 | 0 | ||||
13968 | LUCK | 800 | 2 1/8 | 1 15/16 | 2 7/32 | 1 15/16 | 2 1/8 | 2 7/32 | 77000 | |
13969 | LUCOW | 0 | 0 | |||||||
13970 | LUCR | 1500 | 7 | 7 | 7 | 7 | 7 | 7 3/4 | 1500 | |
13971 | LUCY | 500 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 8600 | |
13972 | LUCYW | 500 | 1 | 1 | 1 1/2 | 1 | 1 | 1 1/2 | 6000 | |
13973 | LUFK | 1000 | 18 3/4 | 19 1/8 | 19 1/8 | 18 3/4 | 18 3/4 | 19 1/2 | 11000 | |
13974 | LUGAX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.54 | 0 | |
13975 | LUGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.60 | 4.68 | 6935 | |
13976 | LUK | 200 | 25 3/8 | 26 5/8 | 27 1/4 | 0 | ||||
13977 | LUKN | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 500 | |
13978 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
13979 | LUM | 500 | 11 3/8 | 11 5/8 | 11 3/4 | 11 3/8 | 7900 | |||
13980 | LUMI | 100 | 13 | 12 3/4 | 13 1/4 | 12 3/16 | 12 1/2 | 13 | 151800 | |
13981 | LUMP | 0 | 0 | |||||||
13982 | LUND | 200 | 12 1/2 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 3600 | |
13983 | LUNN | 4000 | 7/8 | 15/16 | 15/16 | 7/8 | 13/16 | 15/16 | 8000 | |
13984 | LUNR | 700 | 36 1/2 | 35 | 38 | 34 3/4 | 35 1/4 | 36 1/2 | 270300 | |
13985 | LUOGX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.88 | 0 | |
13986 | LUR | 1500 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 2100 | |||
13987 | LURK | 0 | 0 | |||||||
13988 | LUSA | 10000 | 8 3/4 | 9 | 9 | 8 45/64 | 8 3/4 | 9 | 101400 | |
13989 | LUSGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.93 | 0 | |
13990 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
13991 | LUSXX | 0 | 0.54 | 4.60 | 4.70 | 2855 | ||||
13992 | LUTH | 200 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 4200 | |
13993 | LUV | 100 | 23 | 22 3/4 | 23 | 22 3/4 | 23 | 23 1/8 | 500 | |
13994 | LUX | 100 | 64 7/8 | 64 7/8 | 64 7/8 | 64 7/8 | 63 7/8 | 64 1/2 | 100 | |
13995 | LUXY | 1100 | 6 27/32 | 6 5/8 | 6 27/32 | 6 5/8 | 6 5/8 | 6 27/32 | 31500 | |
13996 | LUXYW | 2200 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 50500 | |
13997 | LV.B | 0 | 0 | |||||||
13998 | LVC | 300 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 300 | |||
13999 | LVCI | 100 | 12 5/8 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 5/8 | 20000 | |
14000 | LVCIL | 700 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 700 | |
14001 | LVCIZ | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 1200 | |
14002 | LVDG | 10000 | 1 13/32 | 1 7/16 | 1 9/16 | 1 13/32 | 1 3/8 | 1 1/2 | 33300 | |
14003 | LVE | 0 | 0 | |||||||
14004 | LVEN | 2500 | 7/8 | 13/16 | 1 | 3/4 | 27/32 | 7/8 | 1240200 | |
14005 | LVENW | 10000 | 1/4 | 1/4 | 3/8 | 0 | ||||
14006 | LVENZ | 5000 | 3/16 | 3/16 | 1/4 | 0 | ||||
14007 | LVFL | 0 | 0 | |||||||
14008 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
14009 | LVLI | 0 | 0 | |||||||
14010 | LVMHY | 500 | 44 1/2 | 44 1/2 | 44 1/2 | 44 3/8 | 44 3/8 | 44 1/2 | 5700 | |
14011 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | ||||
14012 | LVNI | 500 | 1 9/16 | 1 9/16 | 1 5/8 | 1 1/2 | 1 9/16 | 1 11/16 | 143100 | |
14013 | LVNIW | 1300 | 1 | 1 | 1 3/8 | 0 | ||||
14014 | LVNIZ | 1500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 2500 | |
14015 | LVNT | 0 | 0 | |||||||
14016 | LVNTF | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 0 | ||||
14017 | LVNV | 0 | 0 | |||||||
14018 | LVNVF | 0 | 0 | |||||||
14019 | LVS | 100 | 11 5/8 | 12 1/4 | 13 | 0 | ||||
14020 | LVSB | 500 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 2400 | |
14021 | LVSI | 0 | 0 | |||||||
14022 | LVTD | 500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.0500 | 500 | |
14023 | LWAY | 600 | 1 3/4 | 1 9/16 | 1 3/4 | 0 | ||||
14024 | LWHI | 100 | 0.0060 | 0.0060 | 0.0150 | 0 | ||||
14025 | LWN | 0 | 0 | |||||||
14026 | LWNG | 0 | 0 | |||||||
14027 | LWNGF | 10000 | 24 1/8 | 24 1/2 | 24 3/4 | 24 1/8 | 24 1/8 | 24 1/2 | 456000 | |
14028 | LWNp | 600 | 24 3/4 | 25 | 25 | 24 3/4 | 7700 | |||
14029 | LWR | 1000 | 7/8 | 0 | ||||||
14030 | LWTN | 800 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
14031 | LXB | 0 | 51.70 | 0 | ||||||
14032 | LXBK | 100 | 21 | 21 | 21 | 21 | 19 | 21 | 200 | |
14033 | LXCL | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
14034 | LXCLW | 500 | 0.0010 | 0 | ||||||
14035 | LXCLZ | 500 | 0.0010 | 0 | ||||||
14036 | LXCR | 2500 | 0.0010 | 0 | ||||||
14037 | LXD | 0 | 57.13 | 56.46 | 57.20 | 56.37 | 0 | |||
14038 | LXEI | 2000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 7 1/4 | 7 7/8 | 11300 | |
14039 | LXGLX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
14040 | LXK | 2000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 1/2 | 2000 | |
14041 | LXN | 0 | 59.04 | 0 | ||||||
14042 | LXP | 500 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | ||||
14043 | LXPYF | 0 | 0 | |||||||
14044 | LXR | 4300 | 1 11/16 | 1 3/4 | 2 1/8 | 0 | ||||
14045 | LXRRF | 0 | 0 | |||||||
14046 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
14047 | LXT | 0 | 0 | |||||||
14048 | LXU | 200 | 3 1/4 | 0 | ||||||
14049 | LXV | 0 | 56.83 | 0 | ||||||
14050 | LYBC | 0 | 275.0000 | 350.0000 | 0 | |||||
14051 | LYDPY | 3400 | 15 11/16 | 15 3/4 | 15 3/4 | 15 11/16 | 15 1/4 | 16 | 11300 | |
14052 | LYHI | 0 | 0 | |||||||
14053 | LYN | 200 | 37 3/8 | 0 | ||||||
14054 | LYNB | 0 | 0 | |||||||
14055 | LYO | 200 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 5/8 | 23 | 200 | |
14056 | LYTE | 0 | 4.0000 | 5.0000 | 0 | |||||
14057 | LYTS | 700 | 14 7/8 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 2300 | |
14058 | LYX | 200 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/4 | 24 | 24 1/2 | 2700 | |
14059 | LYX.A | 0 | 0 | |||||||
14060 | LYX.B | 0 | 0 | |||||||
14061 | LYXT | 0 | 0 | |||||||
14062 | LZ | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 1/2 | 28 7/8 | 200 | |
14063 | LZB | 100 | 30 3/8 | 30 5/8 | 31 1/8 | 0 | ||||
14064 | LZBDX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
14065 | LZBH | 0 | 0 | |||||||
14066 | LZEMX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
14067 | LZEQX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | |
14068 | LZIEX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
14069 | LZIFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
14070 | LZISX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
14071 | LZSCX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
14072 | LZSEX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
14073 | LZSYX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
14074 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | ||||
14075 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | ||||
14076 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | ||||
14077 | M | 0 | 0 | |||||||
14078 | M.AAL | 0 | 0 | |||||||
14079 | M.ACI | 0 | 0 | |||||||
14080 | M.ACX | 0 | 0 | |||||||
14081 | M.AIA | 0 | 0 | |||||||
14082 | M.AUB | 0 | 0 | |||||||
14083 | M.AUI | 0 | 0 | |||||||
14084 | M.AVP | 0 | 0 | |||||||
14085 | M.BCI | 0 | 0 | |||||||
14086 | M.BKM | 0 | 0 | |||||||
14087 | M.BXR | 0 | 0 | |||||||
14088 | M.DIR | 0 | 0 | |||||||
14089 | M.DMK | 0 | 0 | |||||||
14090 | M.DOR | 0 | 0 | |||||||
14091 | M.EPU | 0 | 0 | |||||||
14092 | M.FFR | 0 | 0 | |||||||
14093 | M.FOX | 0 | 0 | |||||||
14094 | M.GCR | 0 | 0 | |||||||
14095 | M.GDL | 0 | 0 | |||||||
14096 | M.GG | 0 | 0 | |||||||
14097 | M.GLB | 0 | 0 | |||||||
14098 | M.GMX | 0 | 0 | |||||||
14099 | M.GNE | 0 | 0 | |||||||
14100 | M.GNF | 0 | 0 | |||||||
14101 | M.HQQ | 0 | 0 | |||||||
14102 | M.HUB | 0 | 0 | |||||||
14103 | M.ICA | 0 | 0 | |||||||
14104 | M.IDB | 0 | 0 | |||||||
14105 | M.IDM | 0 | 0 | |||||||
14106 | M.IFM | 0 | 0 | |||||||
14107 | M.IKE | 0 | 0 | |||||||
14108 | M.IOE | 0 | 0 | |||||||
14109 | M.ITK | 0 | 0 | |||||||
14110 | M.JLB | 0 | 0 | |||||||
14111 | M.KCR | 0 | 0 | |||||||
14112 | M.LBL | 0 | 0 | |||||||
14113 | M.LED | 0 | 0 | |||||||
14114 | M.LER | 0 | 0 | |||||||
14115 | M.LGI | 0 | 0 | |||||||
14116 | M.LLL | 0 | 0 | |||||||
14117 | M.LTS | 0 | 0 | |||||||
14118 | M.MAB | 0 | 0 | |||||||
14119 | M.MAR | 0 | 0 | |||||||
14120 | M.MAZ | 0 | 0 | |||||||
14121 | M.MDN | 0 | 0 | |||||||
14122 | M.MPE | 0 | 0 | |||||||
14123 | M.MTP | 0 | 0 | |||||||
14124 | M.MYO | 0 | 0 | |||||||
14125 | M.NED | 0 | 0 | |||||||
14126 | M.NRL | 0 | 0 | |||||||
14127 | M.NXI | 0 | 0 | |||||||
14128 | M.ORR | 0 | 0 | |||||||
14129 | M.PCH | 0 | 0 | |||||||
14130 | M.PKM | 0 | 0 | |||||||
14131 | M.PKN | 0 | 0 | |||||||
14132 | M.RDS | 0 | 0 | |||||||
14133 | M.RNK | 0 | 0 | |||||||
14134 | M.SDQ | 0 | 0 | |||||||
14135 | M.SHX | 0 | 0 | |||||||
14136 | M.SMG | 0 | 0 | |||||||
14137 | M.SNG | 0 | 0 | |||||||
14138 | M.TCM | 0 | 0 | |||||||
14139 | M.TDM | 0 | 0 | |||||||
14140 | M.TIO | 0 | 0 | |||||||
14141 | M.TMS | 0 | 0 | |||||||
14142 | M.TSF | 0 | 0 | |||||||
14143 | M.UNV | 0 | 0 | |||||||
14144 | M.VCG | 0 | 0 | |||||||
14145 | M.VIR | 0 | 0 | |||||||
14146 | M.VOG | 0 | 0 | |||||||
14147 | MA | 700 | 40 | 42 1/4 | 42 1/4 | 40 | 40 5/8 | 41 3/8 | 2200 | |
14148 | MAA | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 7/8 | 200 | |
14149 | MAAGX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.44 | 0 | |
14150 | MAAMX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 | |
14151 | MAAZX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.39 | 0 | |
14152 | MAB | 100 | 17 7/8 | 16 1/4 | 16 3/8 | 0 | ||||
14153 | MABAX | 0 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 30.09 | 0 | |
14154 | MABLX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.99 | 0 | |
14155 | MABX | 0 | 0 | |||||||
14156 | MABXA | 3000 | 3 7/16 | 3 1/2 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 170300 | |
14157 | MAC | 100 | 19 1/4 | 19 1/8 | 19 1/2 | 0 | ||||
14158 | MACB | 0 | 0 | |||||||
14159 | MACC | 1100 | 7 3/4 | 7 7/8 | 9 1/2 | 0 | ||||
14160 | MACD | 1000 | 67 3/4 | 65 1/2 | 67 3/4 | 65 1/2 | 65 3/4 | 67 3/4 | 2500 | |
14161 | MACE | 1700 | 1 3/16 | 1 3/16 | 1 7/16 | 1 1/8 | 1 1/8 | 1 3/8 | 22200 | |
14162 | MACG | 1000 | 3 | 3 3/16 | 3 3/16 | 2 23/32 | 2 7/8 | 3 | 88100 | |
14163 | MACGU | 1000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/2 | 1000 | |
14164 | MACGW | 700 | 2 | 2 1/8 | 2 1/8 | 1 15/16 | 1 7/8 | 2 | 4900 | |
14165 | MACH | 1000 | 3.2500 | 2.0000 | 4.0000 | 0 | ||||
14166 | MACIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.48 | 0 | |
14167 | MACK | 0 | 0 | |||||||
14168 | MACMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 | |
14169 | MACPX | 0 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 32.34 | 0 | |
14170 | MACR | 5000 | 38 13/64 | 36 1/8 | 39 1/4 | 36 | 38 3/8 | 38 3/4 | 564100 | |
14171 | MACTX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.91 | 0 | |
14172 | MACZ | 0 | 0 | |||||||
14173 | MAD | 50000 | 24 3/4 | 28 7/8 | 29 5/8 | 0 | ||||
14174 | MADA | 2500 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.2500 | 0.4687 | 2900 | |
14175 | MADB | 1200 | 7 5/8 | 7 1/4 | 8 | 0 | ||||
14176 | MADCX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.04 | 0 | |
14177 | MADG | 0 | 0 | |||||||
14178 | MADGF | 2500 | 39 1/8 | 39 3/8 | 39 5/8 | 39 | 39 1/8 | 39 3/8 | 231500 | |
14179 | MADI | 100 | 0.1875 | 0.2500 | 0.3125 | 0.1875 | 0.1250 | 0.3750 | 16100 | |
14180 | MADRX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 18.28 | 0 | |
14181 | MADVX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.80 | 0 | |
14182 | MAEFX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.17 | 0 | |
14183 | MAEN | 0 | 0 | |||||||
14184 | MAENF | 2000 | 5 9/16 | 5 1/2 | 5 5/8 | 5 3/8 | 5 1/2 | 5 11/16 | 76600 | |
14185 | MAF | 1000 | 11 1/2 | 11 7/8 | 12 1/4 | 0 | ||||
14186 | MAFB | 1000 | 25 1/16 | 25 1/8 | 25 1/8 | 24 7/8 | 24 7/8 | 25 1/8 | 16000 | |
14187 | MAFGX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.21 | 0 | |
14188 | MAFMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.68 | 0 | |
14189 | MAFSX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.19 | 0 | |
14190 | MAG | 100 | 8 | 8 | 8 | 8 | 7 1/2 | 8 1/8 | 100 | |
14191 | MAGBX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.52 | 0 | |
14192 | MAGC | 20000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
14193 | MAGCX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 10.06 | 0 | |
14194 | MAGD | 0 | 0 | |||||||
14195 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | ||||
14196 | MAGFX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
14197 | MAGH | 0 | 0 | |||||||
14198 | MAGI | 4300 | 23 1/4 | 23 1/2 | 23 1/2 | 23 1/8 | 23 1/8 | 23 1/2 | 10700 | |
14199 | MAGIX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.94 | 0 | |
14200 | MAGL | 0 | 0 | |||||||
14201 | MAGLA | 1000 | 3.7500 | 0 | ||||||
14202 | MAGLL | 2200 | 5/16 | 3/8 | 3/8 | 1/4 | 1/4 | 5/16 | 19300 | |
14203 | MAGLU | 200 | 3.7500 | 0 | ||||||
14204 | MAGLW | 500 | 0.6250 | 0 | ||||||
14205 | MAGLZ | 500 | 0.1875 | 0 | ||||||
14206 | MAGMQ | 0 | 0 | |||||||
14207 | MAGN | 2000 | 13 15/16 | 14 3/8 | 14 3/4 | 13 7/8 | 13 7/8 | 14 | 449400 | |
14208 | MAGOX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.97 | 0 | |
14209 | MAGRX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.45 | 0 | |
14210 | MAGS | 0 | 0 | |||||||
14211 | MAGSF | 1000 | 2 13/16 | 2 11/16 | 2 15/16 | 2 11/16 | 2 13/16 | 2 15/16 | 6700 | |
14212 | MAGUX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.69 | 0 | |
14213 | MAGV | 700 | 0.2500 | 0 | ||||||
14214 | MAGVX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 11.02 | 0 | |
14215 | MAH | 200 | 27 | 27 1/8 | 27 3/4 | 0 | ||||
14216 | MAHCX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.26 | 0 | |
14217 | MAHDX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.09 | 0 | |
14218 | MAHI | 300 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 300 | |
14219 | MAHIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.23 | 0 | |
14220 | MAHN | 3000 | 1.0000 | 0.6250 | 1.2500 | 0 | ||||
14221 | MAHQX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.30 | 0 | |
14222 | MAI | 0 | 0 | |||||||
14223 | MAIBX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
14224 | MAIC | 100 | 33 | 33 | 33 | 31 3/4 | 31 1/2 | 33 | 1800 | |
14225 | MAID | 0 | 0 | |||||||
14226 | MAIDY | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/4 | 5600 | |
14227 | MAIEX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.98 | 0 | |
14228 | 300 | 13 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 11700 | ||
14229 | MAIN | 100 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 21900 | |
14230 | MAIR | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 46900 | |
14231 | MAJ | 100 | 2 5/8 | 2 11/16 | 2 15/16 | 0 | ||||
14232 | MAJR | 4000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 4000 | |
14233 | MAKE | 2 | 6000.00 | 0 | ||||||
14234 | MAKL | 100 | 75 | 77 | 77 | 75 | 75 | 77 | 3900 | |
14235 | MAKO | 500 | 4 1/8 | 4 | 4 3/8 | 3 5/8 | 3 5/8 | 4 1/8 | 40600 | |
14236 | MAKOW | 1400 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 39800 | |
14237 | MAL | 600 | 11 7/8 | 12 | 12 | 11 7/8 | 11 1/2 | 12 | 1900 | |
14238 | MALL | 1000 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 1/2 | 12 1/4 | 40500 | |
14239 | MALMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.09 | 0 | |
14240 | MALOX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.86 | 0 | |
14241 | MALTX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.24 | 0 | |
14242 | MALTZ | 400 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
14243 | MAM | 100 | 19 3/8 | 19 | 19 3/8 | 19 | 19 1/4 | 19 5/8 | 1500 | |
14244 | MAMA | 50000 | 0.0100 | 0.0050 | 0.0100 | 0 | ||||
14245 | MAMCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
14246 | MAME | 200 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 200 | |
14247 | MAMIX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.57 | 0 | |
14248 | MAMM | 0 | 0 | |||||||
14249 | MAMN | 0 | 0 | |||||||
14250 | MAMO | 3000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 1/2 | 1 1/2 | 1 7/8 | 6100 | |
14251 | MAMT | 200 | 3.3750 | 3.1250 | 3.3750 | 3.0625 | 3.1250 | 3.3750 | 87900 | |
14252 | MAMTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.23 | 0 | |
14253 | MAN | 100 | 26 7/8 | 26 3/8 | 26 7/8 | 26 | 26 5/8 | 27 | 3200 | |
14254 | MANA | 2000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 2100 | |
14255 | MANBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 | |
14256 | MANJX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.53 | 0 | |
14257 | MANKX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.90 | 0 | |
14258 | MANL | 500 | 0.0312 | 0 | ||||||
14259 | MANLX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.84 | 0 | |
14260 | MANU | 400 | 11 7/16 | 11 3/8 | 12 | 11 1/4 | 11 | 12 | 40600 | |
14261 | MAORY | 0 | 0 | |||||||
14262 | MAP | 400 | 21 1/2 | 0 | ||||||
14263 | MAPCX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 23.98 | 0 | |
14264 | MAPNX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.26 | 0 | |
14265 | MAPS | 20000 | 12 1/8 | 12 3/4 | 12 3/4 | 12 1/8 | 12 | 12 1/2 | 88800 | |
14266 | MAPYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.01 | 0 | |
14267 | MAQRX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 22.03 | 0 | |
14268 | MAR | 100 | 43 | 41 1/4 | 43 | 41 1/4 | 41 3/4 | 42 1/8 | 15000 | |
14269 | MARB | 300 | 3.7500 | 3.2500 | 3.7500 | 0 | ||||
14270 | MARC | 2000 | 14 | 14 | 14 | 14 | 13 1/4 | 14 | 2000 | |
14271 | MARG | 200 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 5.1250 | 200 | |
14272 | MARK | 300 | 8.7500 | 8.7500 | 8.7500 | 8.0000 | 8.0000 | 8.7500 | 17800 | |
14273 | MARKT | 0 | 0 | |||||||
14274 | MARMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.00 | 0 | |
14275 | MARN | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 20 | 1500 | |
14276 | MARP | 0 | 0 | |||||||
14277 | MARPS | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 3/4 | 400 | |
14278 | MARQ | 0 | 0 | |||||||
14279 | MARQA | 200 | 19 1/2 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 6900 | |
14280 | MARS | 0 | 0 | |||||||
14281 | MARSA | 300 | 14 | 13 9/16 | 14 | 13 1/2 | 13 1/2 | 14 | 2700 | |
14282 | MARSB | 600 | 13 1/4 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 2900 | |
14283 | MARSG | 25 | 101 1/2 | 99 1/2 | 101 1/2 | 0 | ||||
14284 | MART | 25000 | 0.0350 | 0.0200 | 0.0500 | 0 | ||||
14285 | MARTW | 15000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
14286 | MARU | 0 | 0 | |||||||
14287 | MARUY | 0 | 0 | |||||||
14288 | MARXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.35 | 5.51 | 10470 | |
14289 | MARY | 1000 | 14 3/4 | 14 1/8 | 14 3/4 | 14 1/8 | 14 3/8 | 14 3/4 | 9300 | |
14290 | MAS | 1000 | 28 7/8 | 28 | 28 7/8 | 28 | 28 5/8 | 29 | 4500 | |
14291 | MASB | 300 | 32 1/16 | 32 | 32 1/8 | 32 | 32 | 33 | 4300 | |
14292 | MASK | 1000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 2500 | |
14293 | MASPX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17.39 | 0 | |
14294 | MASTX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
14295 | MASX | 200 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 10700 | |
14296 | MASY | 25000 | 0.0225 | 0.0200 | 0.0800 | 0 | ||||
14297 | MAT | 200 | 31 5/8 | 31 5/8 | 32 | 31 3/8 | 31 3/8 | 32 1/8 | 5600 | |
14298 | MATCX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.36 | 0 | |
14299 | MATE | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 19 1/2 | 21 1/2 | 2600 | |
14300 | MATEX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.42 | 0 | |
14301 | MATH | 200 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 76800 | |
14302 | MATK | 200 | 33 1/2 | 31 3/4 | 34 | 31 3/4 | 33 1/2 | 34 1/4 | 128100 | |
14303 | MATRX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
14304 | MATT | 2600 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 13/16 | 7200 | |
14305 | MATW | 1000 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 3/4 | 21700 | |
14306 | MATWX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.50 | 0 | |
14307 | MATX | 3000 | 21 1/4 | 20 1/4 | 21 1/4 | 19 1/2 | 20 3/4 | 21 1/4 | 125700 | |
14308 | MATXX | 0 | 0 | |||||||
14309 | MAUI | 900 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | 46.0000 | 50.0000 | 900 | |
14310 | MAUTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.38 | 0 | |
14311 | MAVE | 0 | 0 | |||||||
14312 | MAVK | 2000 | 8 1/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 3/8 | 40300 | |
14313 | MAVR | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 100 | |
14314 | MAW | 1500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 3/8 | 5700 | |
14315 | MAWIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.08 | 0 | |
14316 | MAX | 200 | 8 1/4 | 0 | ||||||
14317 | MAXA | 0 | 0 | |||||||
14318 | MAXC | 1300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/4 | 2500 | |
14319 | MAXE | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 6 1/8 | 100 | |
14320 | MAXI | 4000 | 29 1/2 | 27 1/4 | 29 7/8 | 27 1/4 | 29 1/4 | 29 1/2 | 447500 | |
14321 | MAXM | 4000 | 9 3/16 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 41100 | |
14322 | MAXS | 5000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 1/4 | 11200 | |
14323 | MAY | 200 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 42 3/4 | 44 3/4 | 1100 | |
14324 | MAYDM | 0 | 0 | |||||||
14325 | MAYDO | 0 | 0 | |||||||
14326 | MAYMF | 0 | 0 | |||||||
14327 | MAYNY | 0 | 0 | |||||||
14328 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | ||||
14329 | MAZ | 0 | 0 | |||||||
14330 | MB | 1200 | 6 3/4 | 6 1/8 | 6 5/8 | 0 | ||||
14331 | MBA | 0 | 87.19 | 86.08 | 87.73 | 86.08 | 0 | |||
14332 | MBAFX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
14333 | MBAGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
14334 | MBAH | 1000 | 1.5000 | 0.7500 | 1.2500 | 0 | ||||
14335 | MBAJX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
14336 | MBAKX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
14337 | MBAMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
14338 | MBASX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
14339 | MBAZX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
14340 | MBBAX | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | |
14341 | MBBBF | 0 | 0 | |||||||
14342 | MBBC | 1000 | 11 3/16 | 11 1/4 | 11 3/8 | 11 3/16 | 11 1/8 | 11 1/4 | 21700 | |
14343 | MBBLX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
14344 | MBBVX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | |
14345 | MBC | 0 | 0 | |||||||
14346 | MBCAX | 0 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0 | |
14347 | MBCCX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
14348 | MBCIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
14349 | MBCMX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
14350 | MBCOX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
14351 | MBCPX | 0 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0 | |
14352 | MBCTX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
14353 | MBCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.72 | 2.82 | 12519 | |
14354 | MBD/WD | 0 | 0 | |||||||
14355 | MBDC | 0 | 0 | |||||||
14356 | MBDCX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
14357 | MBDRX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | |
14358 | MBDVX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
14359 | MBEFX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
14360 | MBFA | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 3600 | |
14361 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | ||||
14362 | MBFD | 0 | 0 | |||||||
14363 | MBFDC | 200 | 4 1/4 | 4 | 4 1/4 | 0 | ||||
14364 | MBFGX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
14365 | MBFHY | 0 | 0 | |||||||
14366 | MBFMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
14367 | MBFSX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
14368 | MBGCX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
14369 | MBGEX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
14370 | MBGOX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
14371 | MBGRX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | |
14372 | MBGUX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
14373 | MBGVX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
14374 | MBHCX | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0 | |
14375 | MBHDX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
14376 | MBHIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | |
14377 | MBHQX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
14378 | MBI | 200 | 73 1/8 | 74 1/8 | 74 3/4 | 0 | ||||
14379 | MBIA | 100 | 28 | 28 3/4 | 28 3/4 | 28 | 28 | 28 3/4 | 500 | |
14380 | MBIEX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
14381 | MBK | 500 | 22 | 21 1/4 | 23 1/4 | 0 | ||||
14382 | MBKL | 200 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 200 | |||
14383 | MBKT | 300 | 28.5000 | 0 | ||||||
14384 | MBLA | 1300 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/2 | 1300 | |
14385 | MBLC | 1000 | 2.0000 | 0 | ||||||
14386 | MBLCF | 0 | 0 | |||||||
14387 | MBLDX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
14388 | MBLE | 300 | 22 1/2 | 21 3/4 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 3100 | |
14389 | MBLF | 200 | 20 3/4 | 20 1/4 | 21 | 0 | ||||
14390 | MBLFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
14391 | MBLG | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 500 | |
14392 | MBLM | 1000 | 22 7/8 | 22 1/2 | 23 3/8 | 22 1/4 | 22 3/4 | 23 | 338400 | |
14393 | MBLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
14394 | MBLOX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
14395 | MBLTX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
14396 | MBLY | 0 | 0 | |||||||
14397 | MBLYA | 500 | 1 1/4 | 1 | 1 1/4 | 0 | ||||
14398 | MBMCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
14399 | MBMHX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
14400 | MBMI | 2500 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 16000 | |
14401 | MBMIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
14402 | MBMMX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
14403 | MBMNX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
14404 | MBMTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
14405 | MBN | 800 | 29 1/4 | 0 | ||||||
14406 | MBNBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
14407 | MBNCX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
14408 | MBNJX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
14409 | MBNKX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
14410 | MBNLX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
14411 | MBNWX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
14412 | MBNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.71 | 2.81 | 8850 | |
14413 | MBNY | 900 | 32 | 31 | 32 1/2 | 0 | ||||
14414 | MBNYX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
14415 | MBOC | 200 | 2 3/4 | 2 3/4 | 3 3/8 | 0 | ||||
14416 | MBOHX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
14417 | MBORX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
14418 | MBPCX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | |
14419 | MBPNX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
14420 | MBPYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
14421 | MBQRX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | |
14422 | MBR | 100 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/4 | 5 5/8 | 500 | |
14423 | MBRK | 100 | 1 1/4 | 3/4 | 1 1/4 | 0 | ||||
14424 | MBRW | 300 | 6 1/4 | 5 3/4 | 6 1/4 | 5 5/8 | 5 7/8 | 6 1/4 | 22500 | |
14425 | MBRYP | 0 | 0 | |||||||
14426 | MBS | 200 | 11 3/8 | 11 | 11 3/8 | 11 | 11 1/2 | 11 7/8 | 300 | |
14427 | MBSIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
14428 | MBSPX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
14429 | MBSV | 400 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 400 | |
14430 | MBTCX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0 | |
14431 | MBTEX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
14432 | MBTWX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
14433 | MBUTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
14434 | MBVAX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
14435 | MBVT | 200 | 15 | 15 1/2 | 15 1/2 | 15 | 14 1/4 | 15 1/2 | 400 | |
14436 | MBWIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
14437 | MBY | 200 | 7 1/8 | 0 | ||||||
14438 | MC | 100 | 166 | 162 7/8 | 164 1/2 | 0 | ||||
14439 | MCA | 3700 | 13 1/2 | 13 5/8 | 14 | 0 | ||||
14440 | MCABX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
14441 | MCACX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
14442 | MCAF | 1900 | 39 7/8 | 39 | 41 | 38 1/4 | 39 7/8 | 40 1/2 | 407900 | |
14443 | MCAM | 5000 | 15 1/4 | 15 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 41100 | |
14444 | MCAP | 2500 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | ||||
14445 | MCAR | 100 | 4.6250 | 4.5000 | 4.6250 | 4.4375 | 4.3750 | 4.6250 | 12800 | |
14446 | MCARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.09 | 0 | |
14447 | MCATX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.21 | 0 | |
14448 | MCAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.11 | 5.26 | 3711 | |
14449 | MCBAX | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | |
14450 | MCBDX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
14451 | MCBN | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 | 20 1/4 | 500 | |
14452 | MCBS | 2500 | 18 | 18 1/8 | 18 1/8 | 17 3/4 | 17 3/4 | 18 1/8 | 4300 | |
14453 | MCC | 500 | 12 1/2 | 0 | ||||||
14454 | MCCAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 | |
14455 | MCCI | 3000 | 16 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 24200 | |
14456 | MCCL | 300 | 4 1/2 | 4 1/4 | 4 1/2 | 4 | 4 | 4 1/2 | 3800 | |
14457 | MCCNX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.95 | 0 | |
14458 | MCCO | 300 | 10 1/4 | 9 1/2 | 10 3/4 | 8 3/4 | 9 3/4 | 10 1/4 | 25000 | |
14459 | MCCPX | 0 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0 | |
14460 | MCCR | 0 | 0 | |||||||
14461 | MCCRK | 2400 | 22 | 21 3/4 | 22 | 21 3/4 | 21 3/4 | 22 | 351400 | |
14462 | MCCTX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
14463 | MCCY | 0 | 0 | |||||||
14464 | MCCYO | 0 | 0 | |||||||
14465 | MCD | 400 | 48 1/8 | 48 3/4 | 48 3/4 | 47 3/4 | 47 3/4 | 48 3/8 | 42000 | |
14466 | MCDCX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
14467 | MCDL | 0 | 0 | |||||||
14468 | MCDRX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | |
14469 | MCDY | 1300 | 7 1/4 | 7 1/2 | 7 3/4 | 6 3/4 | 7 1/4 | 7 1/2 | 399000 | |
14470 | MCDpE | 100 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 123500 | |||
14471 | MCEFX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
14472 | MCEM | 100 | 11.2500 | 11.2500 | 12.5000 | 0 | ||||
14473 | MCF | 1400 | 9 7/8 | 10 1/8 | 10 3/4 | 0 | ||||
14474 | MCFC | 300 | 15.0000 | 14.0000 | 15.5000 | 0 | ||||
14475 | MCFE | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/8 | 300 | |
14476 | MCFGX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
14477 | MCFIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
14478 | MCFL | 100 | 0.0625 | 0 | ||||||
14479 | MCFR | 2000 | 1 13/16 | 1 3/4 | 2 | 0 | ||||
14480 | MCFSX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
14481 | MCFTX | 0 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5.99 | 0 | |
14482 | MCFXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.67 | 2.77 | 780 | |
14483 | MCGAX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.35 | 0 | |
14484 | MCGBX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
14485 | MCGCX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
14486 | MCGFX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
14487 | MCGLX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.22 | 0 | |
14488 | MCGOX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
14489 | MCGRX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
14490 | MCGVX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
14491 | MCH | 0 | 0 | |||||||
14492 | MCHB | 5 | 5600.00 | 0 | ||||||
14493 | MCHCX | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0 | |
14494 | MCHIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | |
14495 | MCHM | 1000 | 4 3/4 | 4 7/8 | 4 15/16 | 4 11/16 | 4 3/4 | 4 15/16 | 31900 | |
14496 | MCHML | 2000 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | ||||
14497 | MCHMM | 500 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/16 | 1 1/4 | 13000 | |
14498 | MCHMN | 1000 | 3 1/2 | 2 1/2 | 3 3/4 | 0 | ||||
14499 | MCHP | 2000 | 31 1/4 | 29 1/4 | 31 3/4 | 29 | 31 1/4 | 31 1/2 | 719000 | |
14500 | MCHQX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
14501 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | ||||
14502 | MCHT | 0 | 0 | |||||||
14503 | MCI | 500 | 36 3/4 | 0 | ||||||
14504 | MCIC | 500 | 27 13/16 | 27 15/16 | 28 3/8 | 27 3/4 | 27 3/4 | 27 7/8 | 2342900 | |
14505 | MCIEX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
14506 | MCIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.07 | 5.27 | 1217 | |
14507 | MCK | 500 | 49 | 48 7/8 | 49 | 48 7/8 | 48 5/8 | 49 1/8 | 1300 | |
14508 | MCL | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 3/8 | 500 | |
14509 | MCLC | 0 | 0 | |||||||
14510 | MCLL | 1000 | 20 | 18 3/4 | 20 | 18 3/4 | 19 1/2 | 20 | 107100 | |
14511 | MCLMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
14512 | MCLOX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
14513 | MCLTX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
14514 | MCMC | 2100 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 5 | 7100 | |
14515 | MCMG | 0 | 0 | |||||||
14516 | MCMIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
14517 | MCMTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
14518 | MCMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.84 | 4.95 | 4360 | |
14519 | MCN | 74100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 3/8 | 74100 | |
14520 | MCNLX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
14521 | MCNM | 0 | 0 | |||||||
14522 | MCNMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.62 | 0 | |
14523 | MCNS | 0 | 0 | |||||||
14524 | MCNYX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 | |
14525 | MCNp | 700 | 25 5/8 | 0 | ||||||
14526 | MCNpT | 100 | 27 5/8 | 27 1/2 | 27 5/8 | 27 1/2 | 500 | |||
14527 | MCOAX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.36 | 0 | |
14528 | MCOM | 100 | 12 1/4 | 12 | 13 | 11 1/2 | 12 1/4 | 12 3/4 | 75500 | |
14529 | MCON | 6000 | 3 13/16 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 3 7/8 | 16300 | |
14530 | MCOXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.72 | 2.84 | 2971 | |
14531 | MCP | 300 | 44 7/8 | 0 | ||||||
14532 | MCPAX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 17.00 | 0 | |
14533 | MCPCX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | |
14534 | MCPNX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
14535 | MCPRX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
14536 | MCQRX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | |
14537 | MCR | 500 | 9 | 9 | 9 | 9 | 9 | 9 1/8 | 900 | |
14538 | MCRE | 800 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 100800 | |
14539 | MCRI | 100 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
14540 | MCRL | 200 | 17 1/4 | 15 3/4 | 17 1/4 | 15 3/4 | 16 1/2 | 17 1/4 | 14700 | |
14541 | MCRN | 100 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 57400 | |
14542 | MCRS | 1000 | 45 3/4 | 46 | 46 | 45 1/4 | 45 1/4 | 46 | 5000 | |
14543 | MCRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.60 | 3.72 | 1517 | |
14544 | MCS | 300 | 26 | 26 | 26 | 26 | 25 5/8 | 26 1/8 | 300 | |
14545 | MCSAX | 0 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 27.01 | 0 | |
14546 | MCSB | 0 | 0 | |||||||
14547 | MCSCX | 0 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | |
14548 | MCSEX | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 19.67 | 0 | |
14549 | MCSGX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 | |
14550 | MCSI | 5000 | 5 13/16 | 5 3/4 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 147600 | |
14551 | MCSIW | 2500 | 3.7500 | 0 | ||||||
14552 | MCSPX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
14553 | MCSVX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
14554 | MCSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.34 | 3.52 | 3923 | |
14555 | MCSY | 2000 | 61 | 59 1/4 | 61 | 58 3/4 | 60 1/2 | 61 | 116500 | |
14556 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
14557 | MCT | 400 | 11 7/8 | 11 1/2 | 11 7/8 | 0 | ||||
14558 | MCTCX | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 | |
14559 | MCTH | 300 | 21 1/4 | 20 | 21 1/4 | 20 | 20 | 21 1/4 | 10800 | |
14560 | MCTI | 400 | 4 3/4 | 4 11/16 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 14500 | |
14561 | MCTL | 900 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 3/4 | 20300 | |
14562 | MCTMX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.68 | 0 | |
14563 | MCTWX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
14564 | MCTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.82 | 2.93 | 965 | |
14565 | MCU | 1000 | 27 7/8 | 0 | ||||||
14566 | MCU.W | 0 | 0 | |||||||
14567 | MCU/WS | 100 | 10 3/8 | 0 | ||||||
14568 | MCUA | 0 | 0 | |||||||
14569 | MCUAF | 1000 | 3 31/32 | 4 1/8 | 4 1/4 | 3 7/8 | 3 7/8 | 3 31/32 | 86800 | |
14570 | MCUP | 0 | 0 | |||||||
14571 | MCUpD | 500 | 95 5/8 | 0 | ||||||
14572 | MCUpE | 3000 | 99 13/16 | 0 | ||||||
14573 | MCWIX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
14574 | MCX | 300 | 4 | 4 | 4 | 4 | 3 7/8 | 4 3/16 | 300 | |
14575 | MCZ | 0 | 26 1/8 | 26 1/2 | 0 | |||||
14576 | MD | 100 | 87 1/4 | 87 | 87 1/4 | 87 | 86 1/4 | 88 1/4 | 500 | |
14577 | MDA | 300 | 55 | 55 | 55 | 55 | 54 1/2 | 55 1/2 | 300 | |
14578 | MDAJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 | |
14579 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | ||||
14580 | MDAMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
14581 | MDAN | 100 | 0.3125 | 0.3125 | 0.7500 | 0 | ||||
14582 | MDB | 1500 | 15 1/4 | 0 | ||||||
14583 | MDBAX | 0 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 30.06 | 0 | |
14584 | MDBK | 1000 | 20 1/2 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 7900 | |
14585 | MDBLX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.98 | 0 | |
14586 | MDC | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 1000 | |||
14587 | MDCC | 1000 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 | 9 3/4 | 3200 | |
14588 | MDCD | 100 | 11 1/4 | 11 | 11 5/8 | 11 | 11 1/4 | 11 1/2 | 155200 | |
14589 | MDCI | 3000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 5/16 | 2 3/8 | 2 7/16 | 48400 | |
14590 | MDCL | 100 | 5 1/4 | 5 | 5 1/4 | 0 | ||||
14591 | MDCLW | 3000 | 5/16 | 5/16 | 7/16 | 0 | ||||
14592 | MDCMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 | |
14593 | MDCN | 0 | 0 | |||||||
14594 | MDCO | 1000 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 39600 | |
14595 | MDCPX | 0 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 32.32 | 0 | |
14596 | MDCR | 4500 | 1 3/8 | 1 5/16 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 22400 | |
14597 | MDCTX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.91 | 0 | |
14598 | MDCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.63 | 2.82 | 237 | |
14599 | MDD | 300 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 800 | |||
14600 | MDDCX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 15.03 | 0 | |
14601 | MDDRX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 18.34 | 0 | |
14602 | MDDVX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.79 | 0 | |
14603 | MDE | 0 | 0 | |||||||
14604 | MDEC | 0 | 0 | |||||||
14605 | MDEFX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 15.11 | 0 | |
14606 | MDEN | 7000 | 0.0010 | 0 | ||||||
14607 | MDEST | 0 | 0 | |||||||
14608 | MDEX | 1000 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 3600 | |
14609 | MDEpA | 100 | 29 1/2 | 30 | 30 | 29 1/2 | 400 | |||
14610 | MDEpB | 200 | 30 | 0 | ||||||
14611 | MDFGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.18 | 0 | |
14612 | MDFSX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.18 | 0 | |
14613 | MDGCX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 10.04 | 0 | |
14614 | MDGOX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.97 | 0 | |
14615 | MDGP | 11200 | 0.0550 | 0.0450 | 0.0550 | 0.0450 | 0.0450 | 0.0550 | 106200 | |
14616 | MDGRX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17.41 | 0 | |
14617 | MDGVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.04 | 0 | |
14618 | MDHCX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 5.11 | 0 | |
14619 | MDHDX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 14.05 | 0 | |
14620 | MDHIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.23 | 0 | |
14621 | MDHQX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.31 | 0 | |
14622 | MDI | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 1000 | |||
14623 | MDIA | 1500000 | 0.0012 | 0 | ||||||
14624 | MDIEX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.98 | 0 | |
14625 | MDIN | 1400 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 | 81300 | |
14626 | MDING | 2 | 95 | 95 | 101 | 0 | ||||
14627 | MDISX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
14628 | MDITX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.18 | 0 | |
14629 | MDK | 400 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 1900 | |||
14630 | MDLB | 100 | 287.7500 | 0 | ||||||
14631 | MDLD | 1200 | 12 1/2 | 13 | 13 | 12 1/4 | 12 1/4 | 13 | 2500 | |
14632 | MDLI | 500 | 20 3/8 | 20 7/8 | 20 7/8 | 20 1/4 | 20 3/8 | 20 7/8 | 7100 | |
14633 | MDLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
14634 | MDLOX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.86 | 0 | |
14635 | MDLTX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.21 | 0 | |
14636 | MDMA | 2000 | 1.0000 | 0 | ||||||
14637 | MDMBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
14638 | MDMC | 600 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 600 | |
14639 | MDMCW | 2000 | 1/4 | 1/8 | 3/8 | 0 | ||||
14640 | MDMCZ | 5000 | 1/16 | 1/16 | 1/4 | 0 | ||||
14641 | MDMIX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.57 | 0 | |
14642 | MDMTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.23 | 0 | |
14643 | MDMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.92 | 3.04 | 376 | |
14644 | MDNA | 0 | 0 | |||||||
14645 | MDNKX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.89 | 0 | |
14646 | MDNLX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.84 | 0 | |
14647 | MDNR | 4000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
14648 | MDO | 0 | 212.06 | 212.06 | 212.06 | 212.06 | 0 | |||
14649 | MDP | 200 | 40 1/4 | 41 1/4 | 41 5/8 | 0 | ||||
14650 | MDPCX | 0 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 23.96 | 0 | |
14651 | MDPNX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.26 | 0 | |
14652 | MDPWL | 200 | 71.3500 | 0 | ||||||
14653 | MDPWM | 300 | 62.0000 | 0 | ||||||
14654 | MDPWN | 100 | 46.0000 | 0 | ||||||
14655 | MDQ | 800 | 1 1/2 | 0 | ||||||
14656 | MDQRX | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 21.97 | 0 | |
14657 | MDR | 600 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 1/8 | 900 | |
14658 | MDRX | 1500 | 20 | 19 3/4 | 20 1/4 | 19 1/4 | 19 3/4 | 20 | 212000 | |
14659 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | ||||
14660 | MDS | 0 | 0 | |||||||
14661 | MDSC | 500 | 1.1250 | 1.0625 | 1.2500 | 1.0625 | 1.1250 | 1.2500 | 83800 | |
14662 | MDSI | 4000 | 0.0100 | 0 | ||||||
14663 | MDSIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.22 | 0 | |
14664 | MDSLF | 5000 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 5/16 | 17000 | |
14665 | MDSN | 100 | 35 3/4 | 35 1/4 | 35 3/4 | 35 | 35 | 35 3/4 | 5300 | |
14666 | MDSPX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 17.38 | 0 | |
14667 | MDT | 600 | 51 1/2 | 51 7/8 | 51 7/8 | 51 | 51 1/2 | 52 | 33600 | |
14668 | MDTA | 400 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
14669 | MDTC | 100 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 600 | |
14670 | MDTCX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.35 | 0 | |
14671 | MDTN | 0 | 0 | |||||||
14672 | MDTT | 0 | 0 | |||||||
14673 | MDTWX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 16.43 | 0 | |
14674 | MDU | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 7/8 | 21 1/2 | 1000 | |
14675 | MDURN | 200 | 60.6000 | 0 | ||||||
14676 | MDURP | 100 | 60.5000 | 0 | ||||||
14677 | MDV | 100 | 17 5/8 | 14 1/4 | 14 3/4 | 0 | ||||
14678 | MDVP | 400 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
14679 | MDVR | 0 | 0 | |||||||
14680 | MDWA | 0 | 0 | |||||||
14681 | MDWIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.08 | 0 | |
14682 | MDWSQ | 0 | 0 | |||||||
14683 | MDWV | 30500 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 31700 | |
14684 | MDWX | 0 | 0 | |||||||
14685 | MDXBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
14686 | MDXR | 500 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 5900 | |
14687 | MDY | 700 | 42 51/64 | 42 51/64 | 42 51/64 | 42 51/64 | 700 | |||
14688 | MDYN | 1500 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 1/2 | 5500 | |
14689 | MDZ.A | 0 | 0 | |||||||
14690 | ME | 0 | 0 | |||||||
14691 | ME+A | 0 | 0 | |||||||
14692 | MEA | 300 | 51 | 50 3/4 | 51 | 50 3/4 | 51 1/8 | 51 5/8 | 400 | |
14693 | MEAS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
14694 | MEBR | 0 | 0 | |||||||
14695 | MEC | 9100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 1/4 | 9100 | |
14696 | MECC | 1000 | 19 1/4 | 18 1/2 | 19 1/2 | 18 1/4 | 18 1/2 | 19 1/2 | 39700 | |
14697 | MECK | 1000 | 11 1/2 | 12 | 13 | 11 1/2 | 11 1/2 | 12 1/2 | 8900 | |
14698 | MECN | 10000 | 20 7/8 | 20 3/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 | 30100 | |
14699 | MECS | 300 | 9 3/8 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 52900 | |
14700 | MECp | 2000 | 25 | 0 | ||||||
14701 | MED | 1000 | 4 5/16 | 4 | 4 3/8 | 0 | ||||
14702 | MEDA | 50000 | 36 3/4 | 35 | 37 | 34 1/8 | 36 1/2 | 37 | 845600 | |
14703 | MEDC | 100 | 14 3/8 | 14 | 14 1/2 | 14 | 14 1/2 | 15 | 4600 | |
14704 | MEDD | 1000 | 21/32 | 23/32 | 23/32 | 21/32 | 21/32 | 23/32 | 57400 | |
14705 | MEDI | 1000 | 17 3/4 | 19 | 19 1/4 | 17 | 17 1/2 | 17 3/4 | 436800 | |
14706 | MEDM | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 1/2 | 200 | |
14707 | MEDO | 1600 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0400 | 1600 | |
14708 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
14709 | MEDS | 1000 | 11 | 11 3/8 | 11 3/4 | 10 7/8 | 10 7/8 | 11 | 59900 | |
14710 | MEDT | 0 | 0 | |||||||
14711 | MEDW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 36000 | |
14712 | MEDX | 3200 | 6 9/16 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 87200 | |
14713 | MEDXW | 300 | 1 7/16 | 1 3/4 | 1 3/4 | 1 7/16 | 1 7/16 | 1 3/4 | 2900 | |
14714 | MEDY | 1000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 43000 | |
14715 | MEDp | 1500 | 4 1/2 | 4 | 4 1/4 | 0 | ||||
14716 | MEE | 500 | 9 7/8 | 0 | ||||||
14717 | MEED | 0 | 0 | |||||||
14718 | MEEIX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | |
14719 | MEEO | 200 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 7.2500 | 200 | |
14720 | MEF | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 5/8 | 100 | |
14721 | MEG.A | 0 | 0 | |||||||
14722 | MEG/A | 200 | 30 5/8 | 30 3/8 | 30 5/8 | 30 3/8 | 30 3/8 | 30 7/8 | 700 | |
14723 | MEGA | 0 | 0 | |||||||
14724 | MEGBX | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | |
14725 | MEGF | 0 | 0 | |||||||
14726 | MEGFJ | 0 | 0 | |||||||
14727 | MEGFQ | 10000 | 0.1800 | 0.1400 | 0.1800 | 0.1400 | 0.1400 | 0.1800 | 10500 | |
14728 | MEGH | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8750 | 500 | |
14729 | MEGI | 4200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 4200 | |
14730 | MEGIC | 0 | 0 | |||||||
14731 | MEGO | 1000 | 7 1/4 | 7 1/8 | 7 7/8 | 0 | ||||
14732 | MEGOE | 1000 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 7 7/8 | 21600 | |
14733 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | ||||
14734 | MEH | 1000 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 1/2 | 25 7/8 | 2000 | |
14735 | MEIBX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
14736 | MEICX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
14737 | MEIIQ | 2200 | 0.0200 | 0.0300 | 0.0700 | 0 | ||||
14738 | MEIS | 1800 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
14739 | MEIV | 1000 | 0.2500 | 0.0625 | 0.2500 | 0.0625 | 0.0625 | 0.2500 | 19500 | |
14740 | MEK | 100 | 104 1/8 | 0 | ||||||
14741 | MEL | 600 | 51 3/8 | 50 7/8 | 51 3/8 | 0 | ||||
14742 | MELH | 0 | 0 | |||||||
14743 | MELL | 1200 | 0.7500 | 0.4375 | 0.8750 | 0 | ||||
14744 | MELO | 0 | 0 | |||||||
14745 | MELpI | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1000 | |||
14746 | MELpJ | 5000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 5000 | |||
14747 | MELpK | 1000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1000 | |||
14748 | MEM | 300 | 3 1/8 | 0 | ||||||
14749 | MEMD | 0 | 0 | |||||||
14750 | MEMKX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
14751 | MEML | 0 | 0 | |||||||
14752 | MEMLA | 2500 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1875 | 0.2812 | 2500 | |
14753 | MEMO | 1000 | 1 3/4 | 1 3/4 | 2 | 1 11/16 | 1 5/8 | 2 | 5000 | |
14754 | MEMXY | 3000 | 7/8 | 29/32 | 29/32 | 7/8 | 7/8 | 29/32 | 11700 | |
14755 | MEN | 500 | 10 5/8 | 10 7/8 | 11 1/4 | 0 | ||||
14756 | MENI | 2700 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
14757 | MENJ | 5000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 5000 | |
14758 | MENS | 0 | 0 | |||||||
14759 | MENT | 100 | 16 | 15 3/8 | 16 | 15 3/8 | 15 3/4 | 16 | 571800 | |
14760 | MENU | 1700 | 0.3900 | 0.3900 | 0.5000 | 0 | ||||
14761 | MENUB | 0 | 0 | |||||||
14762 | MENW | 1000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0000 | 5.5000 | 1000 | |
14763 | MEO | 0 | 83.49 | 0 | ||||||
14764 | MEOH | 0 | 0 | |||||||
14765 | MEOHF | 700 | 7 1/2 | 7 5/8 | 7 11/16 | 7 1/2 | 7 1/2 | 7 5/8 | 408900 | |
14766 | MEPL | 200 | 11.0000 | 0 | ||||||
14767 | MER | 100 | 55 1/4 | 53 7/8 | 54 1/4 | 0 | ||||
14768 | MERA | 0 | 0 | |||||||
14769 | MERAY | 0 | 0 | |||||||
14770 | MERC | 0 | 0 | |||||||
14771 | MERCS | 100 | 19 | 19 | 19 3/8 | 19 | 19 | 19 1/4 | 126100 | |
14772 | MERDX | 0 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0 | |
14773 | MERFX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
14774 | MERI | 10000 | 31 7/8 | 31 | 34 | 0 | ||||
14775 | MERO | 0 | 0 | |||||||
14776 | MERQ | 400 | 20 1/2 | 19 3/4 | 20 1/2 | 19 1/2 | 19 3/4 | 20 1/2 | 60300 | |
14777 | MERS | 1000 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/16 | 1 1/8 | 1 1/4 | 27600 | |
14778 | MERX | 1000 | 28 | 27 7/8 | 28 1/2 | 27 1/4 | 27 3/4 | 28 1/4 | 21000 | |
14779 | MERpA | 500 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 1400 | |||
14780 | MES | 400 | 27 1/2 | 28 1/4 | 28 1/4 | 27 1/2 | 27 3/8 | 27 7/8 | 2300 | |
14781 | MESA | 400 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 255300 | |
14782 | MESI | 0 | 0 | |||||||
14783 | MESW | 3000 | 13 5/8 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 338600 | |
14784 | MET | 300 | 8 1/2 | 0 | ||||||
14785 | META | 1000 | 9 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 9 | 9 1/2 | 48200 | |
14786 | METB | 1100 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
14787 | METE | 2000 | 2.7500 | 2.5000 | 3.5000 | 0 | ||||
14788 | METG | 100 | 24 3/4 | 24 3/4 | 25 3/4 | 24 3/4 | 24 3/4 | 25 3/4 | 5200 | |
14789 | METH | 0 | 0 | |||||||
14790 | METHA | 1000 | 13 5/16 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 22100 | |
14791 | METHB | 100 | 14 | 13 1/4 | 14 | 0 | ||||
14792 | METL | 0 | 0 | |||||||
14793 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | ||||
14794 | METP | 1300 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 2.5000 | 1300 | |
14795 | METS | 3000 | 1 3/4 | 1 1/8 | 1 3/4 | 0 | ||||
14796 | METV | 10000 | 0.0500 | 0.0200 | 0.0800 | 0 | ||||
14797 | MEV | 0 | 96.90 | 0 | ||||||
14798 | MEVCX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
14799 | MEX | 0 | 86.94 | 85.66 | 87.30 | 85.65 | 0 | |||
14800 | MEXC | 100 | 2.0000 | 0 | ||||||
14801 | MEXI | 0 | 0 | |||||||
14802 | MEXIC | 0 | 0 | |||||||
14803 | MEpA | 1000 | 28 | 28 | 28 | 27 3/4 | 3100 | |||
14804 | MEpB | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1900 | |||
14805 | MF | 800 | 20 5/8 | 20 | 20 5/8 | 0 | ||||
14806 | MFAC | 15000 | 12 3/8 | 12 1/4 | 13 1/4 | 0 | ||||
14807 | MFALX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.37 | 0 | |
14808 | MFARX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.52 | 0 | |
14809 | MFBBX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
14810 | MFBC | 200 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 700 | |
14811 | MFBFX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.30 | 0 | |
14812 | MFCB | 200 | 28 1/2 | 30 | 30 | 28 1/2 | 28 1/2 | 30 1/2 | 600 | |
14813 | MFCO | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 100 | |
14814 | MFCX | 500 | 16 1/4 | 16 | 16 1/4 | 15 7/8 | 15 3/4 | 16 1/2 | 6000 | |
14815 | MFEGX | 0 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 27.62 | 0 | |
14816 | MFFC | 200 | 15 1/4 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 900 | |
14817 | MFFLX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.65 | 0 | |
14818 | MFGBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
14819 | MFGL | 1000 | 3.5000 | 0.1250 | 4.0000 | 0 | ||||
14820 | MFGSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.47 | 0 | |
14821 | MFI | 100 | 14 1/8 | 13 1/8 | 13 3/4 | 0 | ||||
14822 | MFIAX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.31 | 0 | |
14823 | MFIBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
14824 | MFIC | 1000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 18900 | |
14825 | MFIFX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.76 | 0 | |
14826 | MFIIX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 22.17 | 0 | |
14827 | MFIN | 1100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 3000 | |
14828 | MFINX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
14829 | MFIOX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.58 | 0 | |
14830 | MFISX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
14831 | MFIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.04 | 5.17 | 951 | |
14832 | MFLR | 500 | 11 1/2 | 10 3/4 | 11 1/2 | 0 | ||||
14833 | MFLXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.86 | 2.92 | 337 | |
14834 | MFM | 1000 | 9 3/4 | 9 5/8 | 9 3/4 | 0 | ||||
14835 | MFM.A | 0 | 0 | |||||||
14836 | MFM.B | 0 | 0 | |||||||
14837 | MFMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.14 | 5.28 | 2999 | |
14838 | MFN | 100 | 11 3/4 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 1700 | |
14839 | MFNC | 0 | 0 | |||||||
14840 | MFNN | 0 | 0 | |||||||
14841 | MFO | 1000 | 18 | 19 3/8 | 20 1/8 | 0 | ||||
14842 | MFOR | 0 | 0 | |||||||
14843 | MFOwr | 0 | 0 | |||||||
14844 | MFRBX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
14845 | MFRCX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
14846 | MFRFX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.44 | 0 | |
14847 | MFRI | 16000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 3/4 | 6 3/8 | 32000 | |
14848 | MFRM | 100 | 14.0000 | 0 | ||||||
14849 | MFSB | 500 | 17 | 16 3/4 | 18 | 0 | ||||
14850 | MFSCX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.97 | 0 | |
14851 | MFSL | 1800 | 30 3/4 | 30 7/8 | 30 7/8 | 30 5/8 | 30 3/4 | 31 1/4 | 9100 | |
14852 | MFSMX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.93 | 0 | |
14853 | MFSSX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.92 | 0 | |
14854 | MFST | 2000 | 54 1/2 | 54 | 54 3/4 | 53 3/4 | 54 | 54 1/2 | 254000 | |
14855 | MFSTP | 3000 | 49 1/8 | 48 7/8 | 49 3/8 | 48 7/8 | 49 | 49 3/8 | 63800 | |
14856 | MFT | 300 | 13 5/8 | 13 3/4 | 14 5/8 | 0 | ||||
14857 | MFTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.01 | 3.15 | 9610 | |
14858 | MFUN | 4000 | 7 7/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/2 | 10300 | |
14859 | MFV | 100 | 16 3/4 | 16 5/8 | 17 | 0 | ||||
14860 | MFWBX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
14861 | MFWTX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.26 | 0 | |
14862 | MFWVX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.23 | 0 | |
14863 | MFXXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.95 | 3.47 | 575 | |
14864 | MG | 100 | 8 3/8 | 0 | ||||||
14865 | MG.A | 0 | 0 | |||||||
14866 | MG.B | 0 | 0 | |||||||
14867 | MGA | 200 | 42 3/8 | 41 3/8 | 42 5/8 | 41 1/4 | 42 1/4 | 42 5/8 | 4900 | |
14868 | MGAG | 100 | 25.0000 | 0 | ||||||
14869 | MGAM | 1000 | 2.2500 | 2.0000 | 2.2500 | 2.0000 | 2.2500 | 3.0000 | 10000 | |
14870 | MGAS | 200 | 1 9/32 | 1 1/4 | 1 9/32 | 1 7/32 | 1 7/32 | 1 9/32 | 14200 | |
14871 | MGB | 100 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 2000 | |||
14872 | MGC | 400 | 13 | 13 | 13 | 13 | 900 | |||
14873 | MGCAX | 0 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | |
14874 | MGCC | 700 | 6 1/2 | 6 3/4 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 12400 | |
14875 | MGCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.51 | 5.69 | 2677 | |
14876 | MGDK | 0 | 0 | |||||||
14877 | MGEEX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
14878 | MGEIX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
14879 | MGEMX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
14880 | MGEN | 1000 | 2 7/16 | 2 | 2 3/4 | 0 | ||||
14881 | MGEQX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
14882 | MGF | 6000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 3/8 | 6 3/4 | 6700 | |
14883 | MGFD | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
14884 | MGFIX | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | |
14885 | MGFUX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
14886 | MGFXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.70 | 4.81 | 831 | |
14887 | MGG | 100 | 23 1/2 | 26 3/4 | 27 1/4 | 0 | ||||
14888 | MGGBX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | |
14889 | MGGFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
14890 | MGI | 300 | 17 | 17 | 17 | 17 | 16 1/2 | 17 1/8 | 300 | |
14891 | MGIC | 0 | 0 | |||||||
14892 | MGICF | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 8 7/8 | 9 | 9 3/8 | 3600 | |
14893 | MGIEX | 0 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0 | |
14894 | MGIFX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
14895 | MGIGX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
14896 | MGIIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
14897 | MGIKQ | 65000 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
14898 | MGIN | 4000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.6875 | 1.0000 | 5900 | |
14899 | MGISX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
14900 | MGITX | 0 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0 | |
14901 | MGIXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.11 | 5.26 | 3031 | |
14902 | MGL | 200 | 22 7/8 | 22 1/8 | 22 1/2 | 0 | ||||
14903 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | ||||
14904 | MGLBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
14905 | MGLCQ | 1000 | 0.0100 | 0 | ||||||
14906 | MGLFX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.91 | 0 | |
14907 | MGMA | 0 | 0 | |||||||
14908 | MGMBX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
14909 | MGMTF | 0 | 0.2188 | 0.2812 | 0.4000 | 0 | ||||
14910 | MGMTX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 7.16 | 0 | |
14911 | MGMXX | 0 | 0.63 | 5.72 | 5.90 | 196 | ||||
14912 | MGN | 100 | 5 7/8 | 6 | 6 | 5 7/8 | 4100 | |||
14913 | MGNB | 200 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | 44.0000 | 300 | |
14914 | MGNBX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0 | |
14915 | MGNL | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 29 | 29 | 30 1/2 | 7700 | |
14916 | MGNO | 0 | 0.3750 | 1.2500 | 0 | |||||
14917 | MGO | 0 | 0 | |||||||
14918 | MGOFX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.48 | 0 | |
14919 | MGOXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.05 | 5.23 | 511 | |
14920 | MGP | 300 | 17 1/2 | 0 | ||||||
14921 | MGPC | 0 | 0 | |||||||
14922 | MGPR | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 7/8 | 1 1/4 | 2500 | |
14923 | MGR | 3000 | 1/4 | 1/4 | 9/32 | 0 | ||||
14924 | MGRC | 7000 | 18 1/4 | 18 | 18 1/4 | 17 3/4 | 17 3/4 | 18 3/4 | 13000 | |
14925 | MGRI | 2400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
14926 | MGRTX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
14927 | MGRXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.79 | 4.86 | 5633 | |
14928 | MGRY | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 7800 | |
14929 | MGS | 100 | 8 1/2 | 9 1/2 | 10 | 0 | ||||
14930 | MGSCF | 0 | 0 | |||||||
14931 | MGSEX | 0 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0 | |
14932 | MGSF | 1000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
14933 | MGSGX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | |
14934 | MGSIX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | |
14935 | MGTBX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 | |
14936 | MGTC | 5000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.2500 | 5500 | |
14937 | MGTI | 8000 | 0.2187 | 0.2187 | 0.7187 | 0 | ||||
14938 | MGTRX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
14939 | MGTS | 0 | 0 | |||||||
14940 | MGTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.71 | 2.85 | 1554 | |
14941 | MGVAX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.82 | 0 | |
14942 | MGVBX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
14943 | MGVXX | 0 | 0.41 | 4.87 | 4.91 | 828 | ||||
14944 | MGWIX | 0 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 32.00 | 0 | |
14945 | MGWN | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1800 | 1000 | |
14946 | MGWTX | 0 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | |
14947 | MGXI | 2600 | 14 5/8 | 14 | 14 3/4 | 14 | 14 1/2 | 14 3/4 | 290800 | |
14948 | MHC | 100 | 17 7/8 | 18 | 18 3/8 | 0 | ||||
14949 | MHCAX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.43 | 0 | |
14950 | MHCO | 1000 | 3 5/8 | 3 1/2 | 4 1/4 | 0 | ||||
14951 | MHDG | 100 | 30.0000 | 0 | ||||||
14952 | MHE | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 300 | |||
14953 | MHF | 1000 | 8 1/2 | 8 5/8 | 9 | 0 | ||||
14954 | MHG.A | 0 | 0 | |||||||
14955 | MHG.B | 0 | 0 | |||||||
14956 | MHIBX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0 | |
14957 | MHITX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.49 | 0 | |
14958 | MHK/WS | 2000 | 4 | 4 | 4 | 4 | 2000 | |||
14959 | MHM | 400 | 1 3/8 | 0 | ||||||
14960 | MHMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.98 | 5.17 | 1855 | |
14961 | MHMY | 1900 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 21/32 | 1 11/16 | 10900 | |
14962 | MHMYW | 1000 | 9/32 | 9/32 | 11/32 | 0 | ||||
14963 | MHO | 300 | 11 1/8 | 11 | 11 1/2 | 0 | ||||
14964 | MHOS | 0 | 0 | |||||||
14965 | MHP | 600 | 86 1/4 | 86 1/4 | 86 1/4 | 86 1/4 | 86 1/4 | 86 1/2 | 600 | |
14966 | MHPU | 0 | 0 | |||||||
14967 | MHVY | 0 | 0 | |||||||
14968 | MHVYF | 0 | 0 | |||||||
14969 | MHW.W | 0 | 0 | |||||||
14970 | MHW/WS | 1000 | 3 | 0 | ||||||
14971 | MHY | 500 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
14972 | MI | 1000 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 7/8 | 31 5/8 | 1000 | |
14973 | MIA | 0 | 212.09 | 212.09 | 212.09 | 212.09 | 0 | |||
14974 | MIAM | 600 | 16 3/4 | 16 3/8 | 16 3/4 | 16 3/8 | 16 1/2 | 16 3/4 | 20700 | |
14975 | MIAMP | 500 | 37 | 36 1/4 | 37 | 0 | ||||
14976 | MIAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.94 | 5.07 | 711 | |
14977 | MIB | 0 | 0 | |||||||
14978 | MIBUA | 1200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
14979 | MIBpA | 1000 | 25 | 25 | 25 1/8 | 25 | 14400 | |||
14980 | MIBpB | 400 | 26 3/4 | 26 7/8 | 27 | 26 3/4 | 5900 | |||
14981 | MIBpC | 400 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/8 | 5600 | |||
14982 | MIC | 3000 | 13 | 13 1/4 | 13 5/8 | 0 | ||||
14983 | MICA | 200 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 23600 | |
14984 | MICC | 0 | 0 | |||||||
14985 | MICCF | 1000 | 34 1/8 | 33 7/8 | 34 1/8 | 33 3/4 | 33 7/8 | 34 1/8 | 49700 | |
14986 | MICG | 400 | 5 1/4 | 5 1/2 | 5 7/8 | 5 1/4 | 5 1/4 | 5 3/4 | 33900 | |
14987 | MICH | 700 | 9 1/4 | 9 1/4 | 10 3/4 | 0 | ||||
14988 | MICL | 2000 | 0.2000 | 0.0700 | 0.2500 | 0 | ||||
14989 | MICM | 1500 | 6 7/8 | 6 3/4 | 7 3/8 | 6 1/2 | 6 7/8 | 7 1/8 | 148100 | |
14990 | MICN | 600 | 11 | 11 | 11 1/4 | 10 1/2 | 10 3/4 | 11 1/2 | 14500 | |
14991 | MICO | 100 | 1.2500 | 0 | ||||||
14992 | MICXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.65 | 2.81 | 2821 | |
14993 | MID | 0 | 214.23 | 212.87 | 214.24 | 212.87 | 0 | |||
14994 | MIDC | 100 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 13 3/4 | 14 1/4 | 62200 | |
14995 | MIDD | 15000 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 37500 | |
14996 | MIDF | 0 | 0 | |||||||
14997 | MIDI | 200 | 2 5/16 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 3500 | |
14998 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | ||||
14999 | MIDLH | 10 | 126 | 126 1/8 | 126 3/4 | 126 | 125 | 126 1/2 | 130 | |
15000 | MIDS | 700 | 15 11/32 | 15 | 15 5/8 | 0 | ||||
15001 | MIDXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.55 | 2.63 | 603 | |
15002 | MIE | 100 | 12 3/4 | 0 | ||||||
15003 | MIEAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.34 | 0 | |
15004 | MIEBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
15005 | MIEDX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
15006 | MIEFX | 0 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0 | |
15007 | MIEL | 0 | 0 | |||||||
15008 | MIELY | 0 | 0 | |||||||
15009 | MIEMX | 0 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0 | |
15010 | MIEPX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
15011 | MIF | 1000 | 9 | 8 7/16 | 9 7/16 | 0 | ||||
15012 | MIFC | 600 | 14 3/8 | 14 1/4 | 16 1/4 | 0 | ||||
15013 | MIFG | 0 | 0 | |||||||
15014 | MIFGY | 800 | 8 7/8 | 8 7/8 | 9 1/8 | 0 | ||||
15015 | MIFIX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
15016 | MIFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.05 | 5.25 | 6155 | |
15017 | MIG | 700 | 32 1/8 | 0 | ||||||
15018 | MIGA | 300 | 9.0000 | 8.8750 | 9.2500 | 8.8750 | 9.0000 | 9.5000 | 2700 | |
15019 | MIGAX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 18.19 | 0 | |
15020 | MIGBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
15021 | MIGCX | 0 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | |
15022 | MIGFX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 11.01 | 0 | |
15023 | MIGI | 200 | 13 1/2 | 13 13/16 | 14 | 13 1/2 | 13 1/2 | 14 | 6100 | |
15024 | MIGRX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | |
15025 | MIGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.16 | 5.30 | 353 | |
15026 | MIH | 0 | 212.12 | 212.12 | 212.12 | 212.12 | 0 | |||
15027 | MIHO | 2500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 2500 | |
15028 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | ||||
15029 | MII | 100 | 35 7/8 | 35 | 36 | 35 | 35 7/8 | 36 1/4 | 2500 | |
15030 | MIIBX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
15031 | MIIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.50 | 4.58 | 834 | |
15032 | MIKB | 0 | 0 | |||||||
15033 | MIKE | 200 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/8 | 95800 | |
15034 | MIKL | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/8 | 800 | |
15035 | MIKN | 200 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 10600 | |
15036 | MIKR | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 2000 | |
15037 | MIKXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.04 | 5.18 | 6216 | |
15038 | MIL | 200 | 39 1/4 | 39 1/4 | 39 5/8 | 0 | ||||
15039 | MILA | 0 | 0 | |||||||
15040 | MILAA | 300 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
15041 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | ||||
15042 | MILR | 100 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
15043 | MILT | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/16 | 2 5/16 | 2 5/8 | 85300 | |
15044 | MIMOY | 0 | 0 | |||||||
15045 | MIMS | 20000 | 0.0250 | 0.0200 | 0.0400 | 0 | ||||
15046 | MIMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.91 | 2.97 | 538 | |
15047 | MIN | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 2500 | |
15048 | MIND | 1000 | 4 7/8 | 4 7/8 | 4 15/16 | 4 13/16 | 4 3/4 | 4 15/16 | 11200 | |
15049 | MINDW | 400 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 2600 | |
15050 | MINE | 4500 | 0.5625 | 0.5312 | 0.5625 | 0.5000 | 0.5312 | 0.5625 | 79800 | |
15051 | MINEX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
15052 | MINFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
15053 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | ||||
15054 | MINIW | 3000 | 1 1/2 | 1 7/16 | 1 1/2 | 1 3/8 | 1 1/4 | 1 1/2 | 10200 | |
15055 | MINL | 0 | 0 | |||||||
15056 | MINN | 1000 | 0.0010 | 0 | ||||||
15057 | MINON | 0 | 0 | |||||||
15058 | MINSF | 0 | 0 | |||||||
15059 | MINT | 1500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/2 | 3500 | |
15060 | MINWF | 0 | 0 | |||||||
15061 | MINX | 2000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0300 | 2000 | |
15062 | MINY | 100 | 0.0100 | 0 | ||||||
15063 | MIOR | 0 | 0 | |||||||
15064 | MIPL | 0 | 0 | |||||||
15065 | MIPLM | 100 | 61.1500 | 0 | ||||||
15066 | MIPLN | 300 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 300 | |||
15067 | MIPLO | 200 | 93.9500 | 0 | ||||||
15068 | MIPLP | 300 | 58.0000 | 0 | ||||||
15069 | MIR | 100 | 39 1/2 | 39 1/4 | 39 1/2 | 39 1/8 | 39 1/4 | 39 3/4 | 2700 | |
15070 | MIRC | 8000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
15071 | MIRI | 0 | 0 | |||||||
15072 | MIS | 3000 | 1 | 1/2 | 2 | 0 | ||||
15073 | MISMF | 0 | 0 | |||||||
15074 | MISS | 10000 | 21 3/4 | 21 1/2 | 22 1/4 | 21 3/8 | 21 3/4 | 22 | 507300 | |
15075 | MISSX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 | |
15076 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | |||||
15077 | MISY | 400 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
15078 | MIT | 1300 | 14 3/4 | 14 1/2 | 14 5/8 | 0 | ||||
15079 | MIT.B | 0 | 0 | |||||||
15080 | MITBX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
15081 | MITFX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
15082 | MITK | 500 | 1 11/16 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 17100 | |
15083 | MITRA | 0 | 0 | |||||||
15084 | MITS | 0 | 0 | |||||||
15085 | MITSY | 8100 | 176 1/4 | 176 1/4 | 176 1/4 | 176 1/4 | 174 | 176 1/4 | 11400 | |
15086 | MITTX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.44 | 0 | |
15087 | MITXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 2.82 | 2.86 | 4593 | |
15088 | MITY | 400 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 900 | |
15089 | MIV | 0 | 213.16 | 213.16 | 213.16 | 213.16 | 0 | |||
15090 | MIVB | 2400 | 9.2500 | 0 | ||||||
15091 | MIVI | 1000 | 11 3/4 | 11 1/2 | 12 1/4 | 0 | ||||
15092 | MIXX | 4500 | 1 23/32 | 1 11/16 | 1 3/4 | 1 5/8 | 1 21/32 | 1 23/32 | 38600 | |
15093 | MIY | 1800 | 13 3/8 | 14 | 14 3/8 | 0 | ||||
15094 | MIYXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.19 | 5.34 | 3437 | |
15095 | MIZR | 800 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 8200 | |
15096 | MJAK | 0 | 0 | |||||||
15097 | MJDM | 3000 | 0.2500 | 0.1875 | 0.3000 | 0 | ||||
15098 | MJI | 400 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
15099 | MKAI | 0 | 0 | |||||||
15100 | MKAU | 2200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 3/4 | 26400 | |
15101 | MKC | 0 | 0 | |||||||
15102 | MKFC | 0 | 0 | |||||||
15103 | MKFCF | 1000 | 9 1/2 | 9 3/8 | 9 5/8 | 0 | ||||
15104 | MKG | 300 | 37 7/8 | 37 3/8 | 37 5/8 | 0 | ||||
15105 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
15106 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
15107 | MKGp | 100 | 52 | 0 | ||||||
15108 | MKHCX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 | |
15109 | MKIE | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 7900 | |
15110 | MKIEX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
15111 | MKMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.05 | 5.18 | 2833 | |
15112 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
15113 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
15114 | MKOR | 0 | 1.2500 | 1.7500 | 0 | |||||
15115 | MKPL | 1500 | 7/16 | 13/32 | 7/16 | 13/32 | 13/32 | 7/16 | 62700 | |
15116 | MKPLW | 2500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 2500 | |
15117 | MKPLZ | 2000 | 1/16 | 1/16 | 1/8 | 0 | ||||
15118 | MKRL | 1000 | 4 1/8 | 3 29/32 | 4 1/4 | 3 7/8 | 4 | 4 1/8 | 44200 | |
15119 | MKRO | 10000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
15120 | MKRS | 3200 | 0.3125 | 0.3125 | 0.8750 | 0 | ||||
15121 | MKS | 2600 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | ||||
15122 | MKSCX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.00 | 0 | |
15123 | MKT | 0 | 275.02 | 274.54 | 275.25 | 273.68 | 0 | |||
15124 | MKTA | 0 | 0 | |||||||
15125 | MKTAY | 2000 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 1/4 | 7200 | |
15126 | MKTB | 700 | 2.0000 | 1.7500 | 2.5000 | 10000 | ||||
15127 | MKTBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
15128 | MKTF | 0 | 0 | |||||||
15129 | MKTL | 3500 | 3 11/16 | 3 5/8 | 4 | 0 | ||||
15130 | MKTRX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | |
15131 | MKTXX | 0 | 0 | |||||||
15132 | MKVAX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
15133 | MKX | 0 | 271.77 | 0 | ||||||
15134 | MLA | 100 | 46 1/2 | 0 | ||||||
15135 | MLAB | 1000 | 4 7/16 | 4 3/8 | 4 7/16 | 4 1/4 | 4 3/8 | 4 7/16 | 2400 | |
15136 | MLAS | 0 | 0 | |||||||
15137 | MLBCX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
15138 | MLBU | 1000 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
15139 | MLC | 500 | 9 3/4 | 0 | ||||||
15140 | MLCH | 0 | 0 | |||||||
15141 | MLCIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
15142 | MLE | 4000 | 9/16 | 0 | ||||||
15143 | MLEX | 900 | 0.0156 | 0 | ||||||
15144 | MLEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.07 | 3.23 | 5588 | |
15145 | MLFB | 300 | 21 3/4 | 21 3/4 | 21 7/8 | 21 3/4 | 21 3/4 | 22 1/8 | 5000 | |
15146 | MLG | 200 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 5/8 | 3 1/8 | 700 | |
15147 | MLGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.33 | 5.47 | 16667 | |
15148 | MLHR | 100 | 32 | 31 1/2 | 32 | 31 1/2 | 31 1/2 | 32 | 88300 | |
15149 | MLI | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 27 7/8 | 28 3/8 | 200 | |
15150 | MLIC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | ||||
15151 | MLIN | 700 | 7 5/8 | 7 11/16 | 7 3/4 | 7 | 7 1/2 | 7 3/4 | 554900 | |
15152 | MLIS | 1000 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 65300 | |
15153 | MLISG | 5 | 51 | 48 | 50 1/2 | 0 | ||||
15154 | MLIXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.55 | 5.73 | 85014 | |
15155 | MLK | 1000 | 8 1/4 | 7 7/8 | 8 3/8 | 0 | ||||
15156 | MLLS | 600 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
15157 | MLM | 100 | 21 1/8 | 19 1/8 | 22 1/4 | 0 | ||||
15158 | MLME | 0 | 0 | |||||||
15159 | MLMEX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
15160 | MLNE | 0 | 0 | |||||||
15161 | MLOG | 300 | 5 | 5 1/4 | 5 3/8 | 4 7/8 | 5 | 5 3/8 | 20200 | |
15162 | MLR | 300 | 27 | 27 | 27 | 27 | 26 5/8 | 27 1/8 | 3000 | |
15163 | MLRC | 10000 | 1 9/16 | 1 1/2 | 1 3/4 | 0 | ||||
15164 | MLS | 100 | 17 1/4 | 17 | 17 1/2 | 0 | ||||
15165 | MLSC | 400 | 0.7500 | 0.8437 | 0.8437 | 0.7187 | 0.6250 | 0.7500 | 20200 | |
15166 | MLSO | 25 | 6.0000 | 0 | ||||||
15167 | MLSOD | 1000 | 4.6250 | 4.1250 | 5.0000 | 0 | ||||
15168 | MLSXX | 0 | 0.41 | 4.93 | 5.06 | 1877 | ||||
15169 | MLT | 100 | 5 3/8 | 5 1/8 | 5 1/2 | 0 | ||||
15170 | MLTN | 4000 | 36 | 34 1/2 | 36 1/2 | 34 1/4 | 35 1/2 | 36 | 291400 | |
15171 | MLTV | 1000 | 0.8750 | 0.5000 | 1.0000 | 0 | ||||
15172 | MLTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.99 | 5.12 | 5326 | |
15173 | MLUXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.64 | 4.83 | 625 | |
15174 | MLVEP | 100 | 63.5000 | 0 | ||||||
15175 | MLVS | 0 | 0 | |||||||
15176 | MLWL | 5000 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 27200 | |
15177 | MLXR | 2000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 1/4 | 10 3/8 | 27000 | |
15178 | MM | 200 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 200 | |||
15179 | MMABX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
15180 | MMACX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
15181 | MMAGX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
15182 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
15183 | MMAN | 500 | 9 1/4 | 9 | 10 | 0 | ||||
15184 | MMAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.05 | 5.18 | 401 | |
15185 | MMBBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
15186 | MMBFX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.84 | 0 | |
15187 | MMBI | 300 | 27.0000 | 0 | ||||||
15188 | MMBL | 0 | 0 | |||||||
15189 | MMBLF | 4200 | 12 13/32 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 9700 | |
15190 | MMBXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.91 | 3.01 | 496 | |
15191 | MMBpA | 19000 | 45 3/4 | 0 | ||||||
15192 | MMC | 200 | 87 1/8 | 86 1/4 | 86 5/8 | 0 | ||||
15193 | MMCEX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
15194 | MMCI | 13600 | 8 3/4 | 8 5/8 | 9 | 8 1/2 | 8 5/8 | 9 | 73800 | |
15195 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | ||||
15196 | MMCIW | 1000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 154800 | |
15197 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4062 | 0 | ||||
15198 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
15199 | MMCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.95 | 3.05 | 1065 | |
15200 | MMD | 500 | 11 | 9 7/8 | 10 3/8 | 0 | ||||
15201 | MME | 1000 | 22 3/8 | 22 | 22 3/8 | 22 | 22 3/8 | 22 3/4 | 1200 | |
15202 | MMED | 0 | 0 | |||||||
15203 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | ||||
15204 | MMG | 100 | 12 | 11 5/8 | 12 1/8 | 0 | ||||
15205 | MMGAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.36 | 0 | |
15206 | MMGT | 6000 | 6 27/32 | 6 13/16 | 7 | 0 | ||||
15207 | MMGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.66 | 4.52 | 376 | |
15208 | MMHBX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
15209 | MMHYX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 0 | |
15210 | MMI | 100 | 22 3/4 | 0 | ||||||
15211 | MMIAX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.14 | 0 | |
15212 | MMIBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
15213 | MMIC | 2200 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.6250 | 5200 | |
15214 | MMIFX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.32 | 0 | |
15215 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | ||||
15216 | MMIN | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 3500 | |
15217 | MMIRX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
15218 | MMIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.29 | 3.32 | 6477 | |
15219 | MMKR | 4000 | 0.3750 | 0.1875 | 0.3750 | 0 | ||||
15220 | MML | 500 | 50 1/2 | 0 | ||||||
15221 | MMM | 100 | 62 1/2 | 62 5/8 | 63 | 62 1/2 | 62 3/4 | 63 3/8 | 10700 | |
15222 | MMMGX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
15223 | MMMR | 0 | 0 | |||||||
15224 | MMMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.63 | 4.80 | 1021 | |
15225 | MMNSX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.15 | 0 | |
15226 | MMO | 200 | 12 1/8 | 11 7/8 | 12 3/8 | 0 | ||||
15227 | MMPGX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
15228 | MMPI | 3500 | 13/16 | 13/16 | 13/16 | 13/16 | 3/4 | 7/8 | 25000 | |
15229 | MMPIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
15230 | MMRI | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 300 | |
15231 | MMRX | 1000 | 2 3/8 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 3/8 | 48000 | |
15232 | MMS.A | 0 | 0 | |||||||
15233 | MMSI | 400 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/2 | 7100 | |
15234 | MMST | 0 | 0 | |||||||
15235 | MMT | 1500 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 3/8 | 6 3/4 | 11300 | |
15236 | MMTC | 0 | 0 | |||||||
15237 | MMTCY | 100 | 17 1/2 | 17 1/2 | 17 7/8 | 17 1/2 | 17 1/2 | 17 7/8 | 11400 | |
15238 | MMTFP | 1000 | 102.0000 | 0 | ||||||
15239 | MMTGX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
15240 | MMTLY | 0 | 0 | |||||||
15241 | MMTRS | 200 | 40.5000 | 40.5000 | 47.0000 | 0 | ||||
15242 | MMTS | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 7/16 | 1000 | |
15243 | MMTSC | 2900 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
15244 | MMTSU | 300 | 2 7/8 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 3700 | |
15245 | MMTSW | 10000 | 3/4 | 11/16 | 7/8 | 11/16 | 11/16 | 3/4 | 165800 | |
15246 | MMTUC | 800 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | ||||
15247 | MMTWC | 3000 | 5/8 | 9/16 | 5/8 | 0 | ||||
15248 | MMTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.29 | 5.43 | 4989 | |
15249 | MMU | 200 | 12 | 12 3/8 | 12 3/4 | 0 | ||||
15250 | MMUBX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
15251 | MMUFX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.99 | 0 | |
15252 | MMUXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.19 | 3.29 | 922 | |
15253 | MMYXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.10 | 5.26 | 2731 | |
15254 | MNA | 500 | 10 1/2 | 0 | ||||||
15255 | MNAAX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
15256 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
15257 | MNB | 2000 | 10 1/8 | 0 | ||||||
15258 | MNBAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
15259 | MNBB | 100 | 21 1/2 | 20 | 21 1/2 | 0 | ||||
15260 | MNBK | 500 | 7 7/8 | 7 7/8 | 8 3/4 | 0 | ||||
15261 | MNBKW | 500 | 2 5/8 | 2 7/8 | 4 1/4 | 0 | ||||
15262 | MNCAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
15263 | MNCO | 0 | 0 | |||||||
15264 | MNCTX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
15265 | MNCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.73 | 2.70 | 2861 | |
15266 | MNCY | 1200 | 41.2500 | 0 | ||||||
15267 | MND | 0 | 0 | |||||||
15268 | MND.A | 0 | 0 | |||||||
15269 | MND/A | 500 | 16 3/4 | 18 1/4 | 18 7/8 | 0 | ||||
15270 | MND/B | 100 | 18 1/2 | 17 7/8 | 18 1/2 | 0 | ||||
15271 | MNDA | 0 | 0 | |||||||
15272 | MNDB | 0 | 0 | |||||||
15273 | MNEIX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
15274 | MNEMX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
15275 | MNES | 200 | 48 3/4 | 48 3/4 | 51 1/4 | 0 | ||||
15276 | MNET | 11400 | 0.0010 | 0 | ||||||
15277 | MNFU | 0 | 0 | |||||||
15278 | MNFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.30 | 2.38 | 670 | |
15279 | MNGCX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
15280 | MNGFX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | |
15281 | MNGOX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
15282 | MNGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.16 | 5.27 | 3311 | |
15283 | MNHMA | 0 | 0 | |||||||
15284 | MNI | 200 | 22 5/8 | 21 3/4 | 22 1/4 | 0 | ||||
15285 | MNIA | 100 | 0.3750 | 0.2500 | 1.5000 | 0 | ||||
15286 | MNIG | 2000 | 0.6875 | 0.3750 | 0.7500 | 0 | ||||
15287 | MNIGX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
15288 | MNII | 100 | 0.5000 | 0 | ||||||
15289 | MNINX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 | |
15290 | MNISX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
15291 | MNLPP | 0 | 0 | |||||||
15292 | MNMCX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
15293 | MNMD | 100 | 14 | 13 3/4 | 14 | 13 1/2 | 13 1/4 | 14 | 20300 | |
15294 | MNMM | 4000 | 0.1700 | 0.1250 | 0.2500 | 0 | ||||
15295 | MNMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.83 | 2.94 | 1561 | |
15296 | MNNS | 0 | 0 | |||||||
15297 | MNNSY | 0 | 0 | |||||||
15298 | MNOC | 100 | 23.0000 | 0 | ||||||
15299 | MNP | 300 | 11 3/8 | 0 | ||||||
15300 | MNPI | 1500 | 22 5/8 | 22 3/8 | 23 | 22 3/8 | 22 5/8 | 23 | 272000 | |
15301 | MNR | 500 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 | 36 1/4 | 500 | |
15302 | MNRB | 0 | 0 | |||||||
15303 | MNRC | 0 | 0 | |||||||
15304 | MNRCY | 400 | 30 3/4 | 30 1/2 | 30 3/4 | 30 1/2 | 30 5/8 | 30 3/4 | 3300 | |
15305 | MNRO | 100 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 2700 | |
15306 | MNRT | 0 | 0 | |||||||
15307 | MNRTA | 800 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 10900 | |
15308 | MNS | 100 | 14 3/4 | 14 5/8 | 14 3/4 | 14 5/8 | 1800 | |||
15309 | MNSCX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
15310 | MNSFX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
15311 | MNSGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
15312 | MNSM | 0 | 0 | |||||||
15313 | MNSMX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
15314 | MNSMY | 0 | 0 | |||||||
15315 | MNSN | 0 | 0.0625 | 0.4375 | 0 | |||||
15316 | MNT | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 300 | |||
15317 | MNTCF | 0 | 0 | |||||||
15318 | MNTGX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.88 | 0 | |
15319 | MNTIX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 22.30 | 0 | |
15320 | MNTR | 2000 | 27 | 27 5/8 | 28 1/8 | 26 7/8 | 26 7/8 | 27 1/8 | 304700 | |
15321 | MNTX | 4500 | 21 | 21 1/2 | 21 3/4 | 20 1/2 | 20 1/2 | 21 1/4 | 481600 | |
15322 | MNTp | 200 | 9 | 0 | ||||||
15323 | MNXC | 0 | 0 | |||||||
15324 | MNY | 700 | 10 | 10 5/8 | 11 | 0 | ||||
15325 | MNYBX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.73 | 0 | |
15326 | MNYO | 300 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
15327 | MO | 200 | 94 1/8 | 93 3/4 | 94 1/2 | 93 5/8 | 94 | 94 3/4 | 10000 | |
15328 | MOAK | 1000 | 7.0000 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | 7.5000 | 2900 | |
15329 | MOB | 100 | 108 3/4 | 110 1/4 | 110 1/4 | 108 3/4 | 108 1/2 | 109 | 1600 | |
15330 | MOBAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
15331 | MOBXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.85 | 3.37 | 595 | |
15332 | MOCN | 0 | 0 | |||||||
15333 | MOCNF | 12000 | 40 7/8 | 39 1/2 | 41 1/4 | 39 1/2 | 40 3/4 | 41 1/4 | 335200 | |
15334 | MOCO | 100 | 11 | 11 | 11 5/8 | 11 | 11 | 11 5/8 | 29600 | |
15335 | MOCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.37 | 5.89 | 53 | |
15336 | MOD/E | 13000 | 7/16 | 0 | ||||||
15337 | MODAF | 4000 | 1/4 | 0 | ||||||
15338 | MODE | 0 | 0 | |||||||
15339 | MODH | 2000 | 0.0625 | 0 | ||||||
15340 | MODI | 300 | 24 3/4 | 23 3/4 | 24 3/4 | 23 3/4 | 24 1/4 | 24 3/4 | 56200 | |
15341 | MODL | 300 | 1 5/32 | 1 3/8 | 1 3/8 | 1 5/32 | 1 5/32 | 1 1/2 | 4000 | |
15342 | MODM | 2000 | 2 11/16 | 2 5/8 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 10700 | |
15343 | MODMW | 3000 | 3/8 | 3/8 | 1/2 | 0 | ||||
15344 | MODMZ | 3000 | 3/32 | 3/32 | 1/8 | 0 | ||||
15345 | MODT | 30000 | 2 1/2 | 2 5/8 | 3 1/8 | 2700 | ||||
15346 | MODU | 100 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
15347 | MOFN | 2000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 3/8 | 4000 | |
15348 | MOG | 0 | 0 | |||||||
15349 | MOG.A | 0 | 0 | |||||||
15350 | MOG/A | 62500 | 17 3/4 | 17 3/8 | 17 3/4 | 17 3/8 | 62800 | |||
15351 | MOG/B | 100 | 12 3/8 | 0 | ||||||
15352 | MOGA | 0 | 0 | |||||||
15353 | MOGB | 0 | 0 | |||||||
15354 | MOGN | 600 | 5 1/8 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 14700 | |
15355 | MOHK | 100 | 13 | 12 3/4 | 13 | 12 1/2 | 12 3/4 | 13 | 232700 | |
15356 | MOHTX | 0 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | |
15357 | MOHXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.80 | 2.92 | 2549 | |
15358 | MOID | 1667 | 0.3008 | 0 | ||||||
15359 | MOIL | 5000 | 7 1/4 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 29100 | |
15360 | MOIXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.13 | 5.23 | 399 | |
15361 | MOKTL | 1000 | 21.0000 | 20.5000 | 22.5000 | 0 | ||||
15362 | MOL | 6000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 19700 | |||
15363 | MOL.A | 0 | 0 | |||||||
15364 | MOL.B | 0 | 0 | |||||||
15365 | MOLTX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.98 | 0 | |
15366 | MOLX | 200 | 31 3/4 | 30 1/2 | 32 | 30 1/4 | 31 1/2 | 32 | 360900 | |
15367 | MOLXA | 1000 | 30 1/2 | 29 1/4 | 30 1/2 | 29 | 30 1/4 | 30 3/4 | 254500 | |
15368 | MOM | 0 | 3 | 5 | 0 | |||||
15369 | MOMC | 0 | 0 | |||||||
15370 | MOMGX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.45 | 0 | |
15371 | MOMHA | 300 | 8.0000 | 0 | ||||||
15372 | MOMIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.77 | 0 | |
15373 | MOMTX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.92 | 0 | |
15374 | MOND | 10000 | 29 | 28 3/4 | 29 | 28 | 28 | 29 | 84700 | |
15375 | MONE | 1000 | 15 1/4 | 14 5/8 | 15 1/4 | 14 1/2 | 14 3/4 | 15 | 436800 | |
15376 | MONF | 0 | 0 | |||||||
15377 | MONFA | 1200 | 4 5/8 | 4 3/4 | 4 13/16 | 4 1/2 | 4 1/2 | 4 5/8 | 29000 | |
15378 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | ||||
15379 | MONM | 600 | 3 1/8 | 3 1/8 | 3 3/8 | 0 | ||||
15380 | MONOO | 100 | 87.0000 | 0 | ||||||
15381 | MONOP | 100 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | 100 | |||
15382 | MONTX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
15383 | MOOR | 1000 | 3.6250 | 3.5000 | 3.6250 | 2.7500 | 3.6250 | 3.7500 | 236900 | |
15384 | MOOV | 1100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 7500 | |
15385 | MOR | 200 | 11 3/4 | 12 1/4 | 12 3/4 | 0 | ||||
15386 | MORG | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 10 1/2 | 12 1/2 | 200 | |
15387 | MORP | 2000 | 18 1/8 | 17 3/4 | 19 | 0 | ||||
15388 | MOS | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 3/16 | 3900 | |
15389 | MOSH | 22000 | 0.1700 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | 0.1800 | 46700 | |
15390 | MOSI | 5000 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 27700 | |
15391 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
15392 | MOT | 100 | 53 1/8 | 50 7/8 | 53 1/2 | 50 7/8 | 52 7/8 | 53 1/4 | 162600 | |
15393 | MOTC | 0 | 0 | |||||||
15394 | MOTFX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
15395 | MOTI | 0 | 0 | |||||||
15396 | MOTL | 0 | 0 | |||||||
15397 | MOTM | 0 | 0 | |||||||
15398 | MOTN | 0 | 0 | |||||||
15399 | MOTO | 3500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 7/16 | 3600 | |
15400 | MOTP | 0 | 0 | |||||||
15401 | MOTR | 3000 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
15402 | MOTT | 0 | 0 | |||||||
15403 | MOTX | 0 | 0 | |||||||
15404 | MOVE | 5000 | 5/8 | 5/8 | 1 | 5/8 | 5/8 | 7/8 | 108900 | |
15405 | MOVEW | 2600 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 3/8 | 6200 | |
15406 | MOVI | 2000 | 21 3/4 | 21 3/4 | 22 | 21 3/8 | 21 1/2 | 22 | 57600 | |
15407 | MOVYQ | 0 | 0 | |||||||
15408 | MOXB | 300 | 39 | 36 3/4 | 39 1/4 | 0 | ||||
15409 | MOXM | 0 | 0 | |||||||
15410 | MOXY | 5000 | 2 7/8 | 3 3/16 | 3 3/16 | 2 7/8 | 2 7/8 | 3 1/16 | 46600 | |
15411 | MOYC | 500 | 9.7500 | 10.5000 | 10.5000 | 9.2500 | 9.0000 | 9.7500 | 13900 | |
15412 | MP | 0 | 0 | |||||||
15413 | MPA | 1000 | 13 1/2 | 0 | ||||||
15414 | MPAA | 1000 | 13 1/16 | 13 1/4 | 13 3/4 | 13 | 13 | 13 3/8 | 21600 | |
15415 | MPAC | 500 | 3 1/16 | 3 1/16 | 3 1/16 | 3 | 3 | 3 1/16 | 3000 | |
15416 | MPAD | 500 | 0.6875 | 0.6875 | 1.2500 | 0 | ||||
15417 | MPAT | 0 | 0 | |||||||
15418 | MPBAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
15419 | MPBK | 1200 | 16.3125 | 0 | ||||||
15420 | MPC | 1000 | 2 3/8 | 2 1/16 | 2 3/8 | 2 1/16 | 2 3/8 | 2 7/16 | 16200 | |
15421 | MPCE | 3500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
15422 | MPCP | 500 | 1.2500 | 1.3750 | 3.0625 | 0 | ||||
15423 | MPCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.33 | 5.51 | 455 | |
15424 | MPD | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1000 | |||
15425 | MPDI | 200 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 13800 | |
15426 | MPE | 0 | 1843.66 | 1843.66 | 1843.66 | 1843.66 | 0 | |||
15427 | MPEGX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
15428 | MPEN | 1500 | 34.0000 | 0 | ||||||
15429 | MPEQX | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | |
15430 | MPET | 1000 | 2 7/16 | 2 1/32 | 2 7/16 | 1 15/16 | 2 3/8 | 2 7/16 | 108900 | |
15431 | MPF | 500 | 1 3/8 | 0 | ||||||
15432 | MPFC | 1000 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 14900 | |
15433 | MPFDX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
15434 | MPFIX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
15435 | MPFT | 2000 | 0.0625 | 0.0625 | 0.5625 | 0 | ||||
15436 | MPFp | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 200 | |||
15437 | MPG | 500 | 1 1/4 | 0 | ||||||
15438 | MPGBX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
15439 | MPGFX | 0 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0 | |
15440 | MPGRX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
15441 | MPGp | 300 | 5 | 5 | 5 | 5 | 300 | |||
15442 | MPH | 700 | 1 7/8 | 0 | ||||||
15443 | MPHO | 11600 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 11600 | |||
15444 | MPHYX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | |
15445 | MPHp | 3000 | 5 | 0 | ||||||
15446 | MPI | 400 | 2 | 0 | ||||||
15447 | MPIEX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
15448 | MPIFX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
15449 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | ||||
15450 | MPIX | 1700 | 2 5/8 | 2 1/2 | 2 3/4 | 2 1/2 | 2 5/8 | 2 11/16 | 83300 | |
15451 | MPIpA | 500 | 2 1/8 | 0 | ||||||
15452 | MPL | 200 | 29 3/8 | 29 1/2 | 29 5/8 | 29 3/8 | 29 1/4 | 29 5/8 | 500 | |
15453 | MPLDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
15454 | MPLE | 0 | 0 | |||||||
15455 | MPLEL | 1400 | 55.0000 | 0 | ||||||
15456 | MPLEM | 800 | 51.5000 | 0 | ||||||
15457 | MPLEN | 200 | 45.7500 | 0 | ||||||
15458 | MPLN | 100 | 40.0000 | 0 | ||||||
15459 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | ||||
15460 | MPLpA | 200 | 68 1/2 | 0 | ||||||
15461 | MPLpB | 200 | 99 | 0 | ||||||
15462 | MPM | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 300 | |||
15463 | MPM.W | 0 | 0 | |||||||
15464 | MPM/WS | 12600 | 5/16 | 0 | ||||||
15465 | MPMBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
15466 | MPMFX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
15467 | MPML | 7000 | 11/16 | 11/16 | 11/16 | 5/8 | 5/8 | 3/4 | 21000 | |
15468 | MPMT | 0 | 0 | |||||||
15469 | MPMTS | 500 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 16200 | |
15470 | MPMp | 400 | 10 3/8 | 0 | ||||||
15471 | MPN | 0 | 0 | |||||||
15472 | MPNA | 0 | 0 | |||||||
15473 | MPNpA | 200 | 56 1/2 | 0 | ||||||
15474 | MPNpC | 90 | 63 1/2 | 62 | 65 3/8 | 0 | ||||
15475 | MPPI | 1000 | 0.1500 | 0.1700 | 0.1900 | 0.1500 | 0.1500 | 0.1900 | 22000 | |
15476 | MPPIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
15477 | MPR | 400 | 13 7/8 | 13 3/8 | 13 7/8 | 0 | ||||
15478 | MPRDX | 0 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 0 | |
15479 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
15480 | MPROW | 300 | 0.0100 | 0 | ||||||
15481 | MPRWP | 100 | 64.5000 | 0 | ||||||
15482 | MPS | 2000 | 2 7/8 | 5 3/8 | 5 3/4 | 0 | ||||
15483 | MPSCX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
15484 | MPSEX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
15485 | MPSFX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
15486 | MPSI | 500 | 4 1/4 | 4 3/4 | 5 | 2 3/4 | 3 | 4 1/4 | 8100 | |
15487 | MPSPX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
15488 | MPT | 500 | 11 3/8 | 11 | 11 1/2 | 0 | ||||
15489 | MPTB | 0 | 0 | |||||||
15490 | MPTBS | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3 | 7700 | |
15491 | MPTI | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0800 | 200 | |
15492 | MPTR | 500 | 32 1/2 | 32 | 32 3/4 | 31 1/2 | 32 1/4 | 32 3/4 | 580800 | |
15493 | MPTV | 10000 | 9/64 | 5/32 | 5/32 | 9/64 | 1/8 | 5/32 | 48000 | |
15494 | MPV | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 3/8 | 500 | |
15495 | MPVLX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
15496 | MPpA | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | |||
15497 | MPpB | 500 | 23 | 23 | 23 | 23 | 500 | |||
15498 | MPpC | 43000 | 25 11/64 | 0 | ||||||
15499 | MQGAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.42 | 0 | |
15500 | MQIAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.45 | 0 | |
15501 | MQIFX | 0 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0 | |
15502 | MQLAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 | |
15503 | MQLBX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
15504 | MQLFX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.45 | 0 | |
15505 | MQRXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.88 | 4.97 | 3349 | |
15506 | MQT | 800 | 13 | 13 | 13 3/8 | 0 | ||||
15507 | MQTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.08 | 5.18 | 5411 | |
15508 | MQUAX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.33 | 0 | |
15509 | MQURX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
15510 | MQVAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.53 | 0 | |
15511 | MQY | 1000 | 12 7/8 | 13 | 13 3/8 | 0 | ||||
15512 | MR | 1000 | 9/16 | 0 | ||||||
15513 | MRA | 20 | 9 3/8 | 9 1/2 | 10 1/8 | 0 | ||||
15514 | MRAD | 12000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.3750 | 0.6250 | 49500 | |
15515 | MRAG | 0 | 0 | |||||||
15516 | MRAXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 5.10 | 5.23 | 73722 | |
15517 | MRAY | 8000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0700 | 0.0775 | 8000 | |
15518 | MRBK | 1000 | 27 | 26 5/8 | 27 1/8 | 26 5/8 | 26 7/8 | 27 1/8 | 32100 | |
15519 | MRBL | 400 | 17 3/4 | 0 | ||||||
15520 | MRCAX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
15521 | MRCF | 500 | 3 15/16 | 3 3/4 | 3 15/16 | 3 3/4 | 3 3/4 | 4 3/4 | 1400 | |
15522 | MRCI | 0 | 0 | |||||||
15523 | MRCM | 44000 | 0.7200 | 0.6250 | 0.8125 | 0 | ||||
15524 | MRCO | 3000 | 1 3/16 | 1 3/16 | 1 7/16 | 0 | ||||
15525 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | ||||
15526 | MRCOP | 4000 | 4 1/32 | 3 7/8 | 4 1/4 | 0 | ||||
15527 | MRCOZ | 3500 | 9/32 | 9/32 | 3/8 | 0 | ||||
15528 | MRCY | 600 | 46 7/8 | 47 1/2 | 47 1/2 | 46 3/4 | 46 3/4 | 47 1/2 | 60500 | |
15529 | MRDN | 1000 | 45 11/16 | 45 1/2 | 45 3/4 | 45 3/8 | 45 5/8 | 45 3/4 | 158900 | |
15530 | MRDV | 0 | 0.0050 | 0.1000 | 0 | |||||
15531 | MRE | 300 | 10 3/4 | 10 1/4 | 11 | 0 | ||||
15532 | MREIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
15533 | MRES | 12000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
15534 | MRET | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 11 | 1100 | |
15535 | MRF | 1700 | 9 | 8 3/4 | 9 1/2 | 0 | ||||
15536 | MRGA | 100 | 35.5000 | 0 | ||||||
15537 | MRGIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
15538 | MRGO | 4500 | 2 5/8 | 2 5/8 | 3 3/8 | 0 | ||||
15539 | MRGX | 1000 | 0.0400 | 0.0400 | 0.0600 | 4900 | ||||
15540 | MRGY | 0 | 0 | |||||||
15541 | MRHI | 5000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
15542 | MRI/A | 200 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 600 | |||
15543 | MRI/B | 100 | 7 1/2 | 7 5/8 | 8 | 0 | ||||
15544 | MRIA | 0 | 0 | |||||||
15545 | MRIFX | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | |
15546 | MRII | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 41500 | |
15547 | MRIS | 5000 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 92300 | |
15548 | MRISX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
15549 | MRITP | 10000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
15550 | MRIX | 1000 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 4500 | |
15551 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | ||||
15552 | MRIXZ | 4000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 4400 | |
15553 | MRJY | 500 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 3 1/8 | 1800 | |
15554 | MRK | 100 | 66 3/8 | 65 1/4 | 66 5/8 | 65 | 66 1/4 | 66 3/8 | 12300 | |
15555 | MRKH | 0 | 0 | |||||||
15556 | MRKR | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 | 11 3/4 | 3800 | |
15557 | MRKS | 0 | 0 | |||||||
15558 | MRKSF | 0 | 0 | |||||||
15559 | MRLL | 100 | 15 3/4 | 15 1/2 | 17 3/8 | 15 1/2 | 15 3/4 | 16 1/2 | 73400 | |
15560 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | ||||
15561 | MRM | 300 | 11 1/2 | 0 | ||||||
15562 | MRMD | 200 | 0.0100 | 0 | ||||||
15563 | MRMDQ | 500 | 0.0100 | 0 | ||||||
15564 | MRMSX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
15565 | MRMY | 6000 | 0.6562 | 0.5625 | 0.6562 | 0.5625 | 0.5312 | 0.6875 | 16000 | |
15566 | MRN | 500 | 3 7/8 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 6200 | |
15567 | MRN.A | 0 | 0 | |||||||
15568 | MRN.B | 0 | 0 | |||||||
15569 | MRNC | 0 | 0 | |||||||
15570 | MRNCZ | 100 | 31 1/2 | 26 1/2 | 32 | 0 | ||||
15571 | MRNL | 0 | 0 | |||||||
15572 | MRNR | 200 | 17 3/8 | 15 1/8 | 17 3/4 | 15 | 17 1/4 | 17 3/8 | 827200 | |
15573 | MRO | 400 | 19 | 19 1/4 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 13100 | |
15574 | MROC | 600 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/4 | 600 | |
15575 | MROE | 400 | 8.2500 | 0 | ||||||
15576 | MRQE | 325000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
15577 | MRR | 100 | 9 5/8 | 0 | ||||||
15578 | MRRS | 0 | 0 | |||||||
15579 | MRRW | 500 | 12 | 11 3/4 | 12 1/4 | 11 1/2 | 11 3/4 | 12 | 53100 | |
15580 | MRRXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.28 | 5.39 | 89193 | |
15581 | MRSA | 500 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 12100 | |
15582 | MRSH | 100 | 0.0100 | 0 | ||||||
15583 | MRSI | 800 | 3 | 3 1/4 | 3 1/4 | 2 15/16 | 2 7/8 | 3 1/8 | 21000 | |
15584 | MRSP | 300 | 0.0100 | 0 | ||||||
15585 | MRTA | 3000 | 9 1/16 | 9 | 9 1/8 | 9 | 9 | 9 1/4 | 8000 | |
15586 | MRTI | 100 | 0.8000 | 0.7187 | 0.8750 | 0.6875 | 0.7812 | 0.8750 | 70600 | |
15587 | MRTK | 200 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3437 | 200 | |
15588 | MRTN | 2200 | 15 7/8 | 15 1/4 | 16 3/4 | 0 | ||||
15589 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
15590 | MRU.A | 0 | 0 | |||||||
15591 | MRV | 100 | 13 | 12 7/8 | 13 | 12 7/8 | 13 | 13 3/8 | 4400 | |
15592 | MRVC | 1000 | 32 3/4 | 31 | 33 1/4 | 30 5/8 | 32 3/4 | 33 1/4 | 428600 | |
15593 | MRVEX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
15594 | MRW | 0 | 0 | |||||||
15595 | MRWY | 100 | 11.0000 | 11.0000 | 18.0000 | 0 | ||||
15596 | MRY | 1000 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 3/4 | 23 1/8 | 1000 | |
15597 | MRYp | 200 | 30 3/4 | 0 | ||||||
15598 | MRYpC | 100 | 29 | 28 7/8 | 29 | 28 7/8 | 1200 | |||
15599 | MS | 600 | 87 5/8 | 87 5/8 | 87 5/8 | 87 5/8 | 86 3/8 | 87 1/8 | 600 | |
15600 | MS.A | 0 | 0 | |||||||
15601 | MS.B | 0 | 0 | |||||||
15602 | MSA | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 5/8 | 27 1/4 | 200 | |
15603 | MSAAX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 18.23 | 0 | |
15604 | MSAC | 4100 | 0.0700 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.1000 | 4200 | |
15605 | MSACX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
15606 | MSADY | 15000 | 4 31/32 | 4 7/8 | 4 31/32 | 4 7/8 | 4 7/8 | 5 3/8 | 28000 | |
15607 | MSAEX | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | |
15608 | MSAGX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
15609 | MSAVX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.03 | 0 | |
15610 | MSB | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 2 | 2 1/8 | 2000 | |
15611 | MSBAX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | |
15612 | MSBB | 2000 | 17 3/4 | 17 3/4 | 17 7/8 | 17 3/4 | 17 3/4 | 18 1/8 | 10800 | |
15613 | MSBC | 300 | 28 1/4 | 28 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 10100 | |
15614 | MSBF | 200 | 18 7/8 | 18 1/2 | 19 1/4 | 0 | ||||
15615 | MSBFX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
15616 | MSBH | 0 | 0 | |||||||
15617 | MSBHY | 0 | 0 | |||||||
15618 | MSBK | 500 | 6 7/16 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 2700 | |
15619 | MSC | 500 | 13 | 13 | 13 | 13 | 12 7/8 | 13 3/8 | 1000 | |
15620 | MSCA | 3400 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 79700 | |
15621 | MSCAX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
15622 | MSCC | 1500 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 17700 | |
15623 | MSCDX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
15624 | MSCFX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.74 | 0 | |
15625 | MSCI | 0 | 0 | |||||||
15626 | MSCM | 500 | 8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 1/4 | 36900 | |
15627 | MSD | 100 | 13 3/8 | 13 1/4 | 14 | 0 | ||||
15628 | MSDRX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
15629 | MSDX | 500 | 18 1/2 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 6400 | |
15630 | MSE | 600 | 26 1/8 | 26 1/4 | 26 3/8 | 26 1/8 | 14500 | |||
15631 | MSEA | 3000 | 12 5/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 5000 | |
15632 | MSEAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.78 | 0 | |
15633 | MSEBX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
15634 | MSEC | 300 | 1.5000 | 0 | ||||||
15635 | MSEEX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
15636 | MSEGX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.40 | 0 | |
15637 | MSEIX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.32 | 0 | |
15638 | MSEL | 1000 | 4 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 180400 | |
15639 | MSEMX | 0 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | |
15640 | MSEQX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
15641 | MSET | 3500 | 2.6562 | 2.9375 | 3.0000 | 2.6562 | 2.6562 | 2.8750 | 63900 | |
15642 | MSEW | 0 | 0 | |||||||
15643 | MSEWY | 0 | 0 | |||||||
15644 | MSEX | 300 | 19 | 19 | 19 | 19 | 18 1/4 | 19 | 1900 | |
15645 | MSF | 800 | 18 | 18 | 18 | 18 | 17 5/8 | 18 | 800 | |
15646 | MSFAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.69 | 0 | |
15647 | MSFCX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
15648 | MSFI | 2000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/8 | 8000 | |
15649 | MSFIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
15650 | MSFRX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.11 | 0 | |
15651 | MSFT | 27600 | 92 | 91 5/8 | 92 3/4 | 90 7/8 | 91 7/8 | 92 | 5163500 | |
15652 | MSGAX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.40 | 0 | |
15653 | MSGCX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
15654 | MSGEX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
15655 | MSGFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
15656 | MSGPX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
15657 | MSH | 0 | 313.61 | 306.20 | 313.61 | 306.20 | 0 | |||
15658 | MSHBX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 | |
15659 | MSHE | 500 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.5000 | 1.8750 | 500 | |
15660 | MSHIX | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 6.08 | 0 | |
15661 | MSHN | 0 | 0 | |||||||
15662 | MSHS | 5000 | 0.0200 | 0 | ||||||
15663 | MSHTX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 | |
15664 | MSHYX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
15665 | MSI | 200 | 3/8 | 0 | ||||||
15666 | MSIBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
15667 | MSIE | 10000 | 0.7700 | 0.7700 | 1.0625 | 0 | ||||
15668 | MSIEX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
15669 | MSIFX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
15670 | MSIGX | 0 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 28.23 | 0 | |
15671 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | ||||
15672 | MSINX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
15673 | MSIQX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
15674 | MSISX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
15675 | MSIVX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
15676 | MSIX | 500 | 7 1/4 | 7 1/8 | 7 1/4 | 6 7/8 | 7 | 7 3/8 | 9900 | |
15677 | MSIZ | 200 | 0.0010 | 0 | ||||||
15678 | MSJEX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
15679 | MSK | 200 | 11 | 10 3/4 | 11 | 10 3/4 | 10 5/8 | 11 5/8 | 500 | |
15680 | MSKA | 0 | 0 | |||||||
15681 | MSL | 500 | 19 1/8 | 0 | ||||||
15682 | MSLAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 0 | |
15683 | MSLCX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
15684 | MSLD | 700 | 13 1/2 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 15600 | |
15685 | MSLp | 200 | 17 1/4 | 0 | ||||||
15686 | MSM | 200 | 24 7/8 | 0 | ||||||
15687 | MSMAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.29 | 0 | |
15688 | MSMBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
15689 | MSMO | 4400 | 0.2500 | 0 | ||||||
15690 | MSMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.09 | 5.26 | 9091 | |
15691 | MSN | 2000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 9/16 | 51400 | |||
15692 | MSNAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.61 | 0 | |
15693 | MSNCW | 0 | 0 | |||||||
15694 | MSNCX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.52 | 0 | |
15695 | MSNPW | 0 | 0 | |||||||
15696 | MSNS | 10000 | 25 3/8 | 24 1/4 | 25 1/2 | 24 1/4 | 25 1/4 | 25 1/2 | 859300 | |
15697 | MSNYX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
15698 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | ||||
15699 | MSOF | 100 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2812 | 0.3125 | 100 | |
15700 | MSOL | 100 | 0.0001 | 0.0010 | 0.0250 | 0 | ||||
15701 | MSON | 800 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 800 | |
15702 | MSONW | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
15703 | MSOXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.79 | 2.89 | 2926 | |
15704 | MSP | 900 | 26 | 25 7/8 | 26 1/8 | 25 7/8 | 9900 | |||
15705 | MSPO | 300 | 5 3/8 | 5 5/8 | 5 5/8 | 5 | 5 3/8 | 5 1/2 | 33900 | |
15706 | MSPWO | 100 | 99.0000 | 0 | ||||||
15707 | MSPWP | 2900 | 95.5000 | 0 | ||||||
15708 | MSQC | 0 | 0 | |||||||
15709 | MSR | 500 | 1 1/8 | 0 | ||||||
15710 | MSRAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.61 | 0 | |
15711 | MSRCX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
15712 | MSRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.69 | 4.84 | 156 | |
15713 | MSS | 400 | 4 3/8 | 0 | ||||||
15714 | MSSCX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 | |
15715 | MSSE | 0 | 0 | |||||||
15716 | MSSEL | 0 | 0 | |||||||
15717 | MSSEN | 100 | 70.7500 | 0 | ||||||
15718 | MSSIX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.21 | 0 | |
15719 | MSSN | 2500 | 0.5000 | 0 | ||||||
15720 | MSSVX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
15721 | MST | 100 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 5/8 | 45 1/8 | 100 | |
15722 | MSTAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 | |
15723 | MSTDX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
15724 | MSTFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.17 | 0 | |
15725 | MSTG | 2000 | 5 5/8 | 5 3/4 | 6 | 5 5/8 | 5 1/4 | 6 | 11500 | |
15726 | MSTI | 3500 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.1875 | 1.6250 | 3500 | |
15727 | MSTNX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 | |
15728 | MSTR | 500 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/4 | 3100 | |
15729 | MSTS | 2000 | 15.5000 | 0 | ||||||
15730 | MSTTX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
15731 | MSU | 1000 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 5100 | |||
15732 | MSUSX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
15733 | MSV | 100 | 26 7/8 | 0 | ||||||
15734 | MSVAX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.22 | 0 | |
15735 | MSVC | 0 | 0 | |||||||
15736 | MSVCX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
15737 | MSW | 300 | 5 1/8 | 0 | ||||||
15738 | MSWAX | 0 | 12.43 | 12.43 | 13.05 | 0 | ||||
15739 | MSWBX | 0 | 12.41 | 12.41 | 12.41 | 0 | ||||
15740 | MSWCX | 0 | 12.41 | 12.41 | 12.41 | 0 | ||||
15741 | MSX | 600 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
15742 | MSX.A | 0 | 0 | |||||||
15743 | MSXp | 200 | 12 3/8 | 0 | ||||||
15744 | MSY | 1500 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
15745 | MSYS | 1000 | 17/32 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 7200 | |
15746 | MSYSZ | 3000 | 1/32 | 1/32 | 1/16 | 0 | ||||
15747 | MSZ | 400 | 25 3/8 | 25 1/4 | 25 1/2 | 25 1/4 | 22800 | |||
15748 | MSp | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 100 | |||
15749 | MSpB | 8700 | 26 19/64 | 26 1/4 | 26 19/64 | 26 1/4 | 18000 | |||
15750 | MSpC | 200 | 26 1/4 | 0 | ||||||
15751 | MSpD | 200 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 46400 | |||
15752 | MSw | 0 | 43 1/8 | 45 3/8 | 0 | |||||
15753 | MT | 200 | 36 1/2 | 36 1/4 | 36 1/2 | 36 1/4 | 36 1/8 | 36 1/2 | 400 | |
15754 | MTASX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
15755 | MTAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.58 | 2.65 | 84 | |
15756 | MTBAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.51 | 0 | |
15757 | MTBCX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
15758 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
15759 | MTC | 300 | 120 1/8 | 118 | 120 3/8 | 118 | 122 5/8 | 123 3/8 | 800 | |
15760 | MTCC | 1000 | 4 1/2 | 4 | 4 1/2 | 4 | 4 | 4 3/4 | 2000 | |
15761 | MTCH | 4000 | 0.0100 | 0.0250 | 0.0250 | 0.0100 | 0.0100 | 0.0250 | 7500 | |
15762 | MTCI | 3700 | 7/8 | 27/32 | 31/32 | 27/32 | 7/8 | 31/32 | 36200 | |
15763 | MTE/U | 0 | 0 | |||||||
15764 | MTE/WS | 0 | 1/4 | 3/4 | 0 | |||||
15765 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
15766 | MTEBX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
15767 | MTEC | 5000 | 11 | 10 7/8 | 11 | 10 1/2 | 10 1/2 | 11 | 45500 | |
15768 | MTECL | 0 | 0 | |||||||
15769 | MTEDM | 500 | 59.5000 | 0 | ||||||
15770 | MTEK | 18000 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
15771 | MTEL | 30000 | 19 3/4 | 19 1/8 | 20 1/4 | 19 | 19 5/8 | 19 3/4 | 2024000 | |
15772 | MTEN | 2500 | 2.2500 | 2.3125 | 2.3125 | 2.1875 | 2.1875 | 2.4375 | 16500 | |
15773 | MTEPX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.06 | 0 | |
15774 | MTFI | 100 | 0.5000 | 0 | ||||||
15775 | MTFIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.74 | 0 | |
15776 | MTFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 1.99 | 2.10 | 169 | |
15777 | MTG | 1000 | 61 1/2 | 61 1/2 | 61 1/2 | 61 1/2 | 60 3/8 | 61 1/8 | 7000 | |
15778 | MTGH | 0 | 0 | |||||||
15779 | MTGI | 0 | 0 | |||||||
15780 | MTGVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
15781 | MTGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.77 | 4.86 | 2189 | |
15782 | MTGYQ | 10000 | 0.0030 | 0.0030 | 0.0100 | 0 | ||||
15783 | MTH | 0 | 0 | |||||||
15784 | MTH.B | 0 | 0 | |||||||
15785 | MTHI | 0 | 0 | |||||||
15786 | MTI | 200 | 13 3/8 | 13 7/8 | 14 1/4 | 0 | ||||
15787 | MTIC | 700 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 7/8 | 3 | 44100 | |
15788 | MTII | 0 | 0 | |||||||
15789 | MTIK | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 5/8 | 1000 | |
15790 | MTIN | 500 | 8 3/4 | 8 | 8 3/4 | 8 | 8 | 8 3/4 | 60000 | |
15791 | MTIX | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.6250 | 1000 | |
15792 | MTIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.43 | 5.57 | 5319 | |
15793 | MTKXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.68 | 2.75 | 2234 | |
15794 | MTL | 200 | 43 | 42 7/8 | 43 | 42 7/8 | 43 | 43 1/2 | 400 | |
15795 | MTLC | 500 | 4 3/8 | 4 5/16 | 4 3/8 | 4 3/16 | 4 5/16 | 4 3/8 | 191200 | |
15796 | MTLFX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.84 | 0 | |
15797 | MTLG | 100 | 10 | 9 1/2 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 7400 | |
15798 | MTLI | 4000 | 14 | 13 1/2 | 14 | 0 | ||||
15799 | MTLP | 0 | 0 | |||||||
15800 | MTLS | 0 | 0 | |||||||
15801 | MTM | 500 | 3 1/4 | 4 | 6 | 0 | ||||
15802 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | ||||
15803 | MTMC | 1000 | 5 1/8 | 5 | 5 1/4 | 4 7/8 | 5 | 5 1/8 | 34900 | |
15804 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | ||||
15805 | MTMI | 500 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 23800 | |
15806 | MTMIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.78 | 0 | |
15807 | MTMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.65 | 2.93 | 1006 | |
15808 | MTMu | 0 | 0 | |||||||
15809 | MTOR | 800 | 1.3750 | 1.2500 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 48700 | |
15810 | MTOXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.18 | 5.31 | 816 | |
15811 | MTP | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/2 | 500 | |
15812 | MTPK | 0 | 0 | |||||||
15813 | MTPWN | 200 | 56.1250 | 0 | ||||||
15814 | MTPWO | 300 | 26.0000 | 0 | ||||||
15815 | MTPWP | 100 | 82.7500 | 0 | ||||||
15816 | MTPX | 3000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
15817 | MTQI | 100 | 76.5000 | 0 | ||||||
15818 | MTR | 200 | 39 7/8 | 39 1/8 | 39 3/4 | 0 | ||||
15819 | MTRA | 1500 | 15 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 23200 | |
15820 | MTRAX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 19.45 | 0 | |
15821 | MTRBX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
15822 | MTRCX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
15823 | MTREX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.51 | 0 | |
15824 | MTRN | 100 | 10 1/4 | 10 1/2 | 10 1/2 | 9 3/4 | 9 1/2 | 10 1/4 | 55600 | |
15825 | MTRO | 7500 | 1 | 3/4 | 1 1/8 | 0 | ||||
15826 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | ||||
15827 | MTRT | 5000 | 0.2100 | 0.1562 | 0.2500 | 0 | ||||
15828 | MTRX | 500 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 9100 | |
15829 | MTS | 1000 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 2000 | |||
15830 | MTSC | 1000 | 29 3/8 | 29 3/4 | 29 3/4 | 29 3/8 | 29 3/8 | 29 3/4 | 8900 | |
15831 | MTSI | 100 | 12 3/8 | 12 1/4 | 12 3/8 | 11 3/4 | 11 3/4 | 12 3/8 | 29600 | |
15832 | MTSN | 400 | 14 | 13 | 15 | 13 | 13 | 15 | 27000 | |
15833 | MTSR | 2000 | 0.0001 | 0 | ||||||
15834 | MTST | 500 | 7 1/8 | 6 31/64 | 7 1/4 | 6 1/4 | 6 3/4 | 7 1/8 | 231900 | |
15835 | MTT | 0 | 0 | |||||||
15836 | MTTB | 100 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.1250 | 10.5000 | 100 | |
15837 | MTTL | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.7500 | 9.0000 | 1800 | |
15838 | MTTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.06 | 5.16 | 2854 | |
15839 | MTTpC | 100 | 50 | 0 | ||||||
15840 | MTTpZ | 100 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 500 | |||
15841 | MTU | 400 | 12 1/8 | 12 1/8 | 12 1/2 | 0 | ||||
15842 | MTUC | 500 | 13.0000 | 13.0000 | 13.8750 | 0 | ||||
15843 | MTV | 0 | 0 | |||||||
15844 | MTVN | 0 | 0 | |||||||
15845 | MTW | 200 | 30 1/2 | 28 5/8 | 29 | 0 | ||||
15846 | MTWN | 2900 | 38 | 38 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 19500 | |
15847 | MTWO | 2000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 43100 | |
15848 | MTX | 100 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 34 5/8 | 35 1/8 | 100 | |
15849 | MTXI | 1700 | 0.1300 | 0.1300 | 0.2000 | 0 | ||||
15850 | MTY | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 500 | |||
15851 | MTYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.83 | 2.91 | 353 | |
15852 | MU | 200 | 31 5/8 | 31 1/8 | 32 3/4 | 31 1/8 | 31 3/8 | 32 1/8 | 17200 | |
15853 | MUA | 200 | 12 5/8 | 12 5/8 | 12 7/8 | 0 | ||||
15854 | MUAAX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.72 | 0 | |
15855 | MUAKX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
15856 | MUALF | 0 | 0 | |||||||
15857 | MUAXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.70 | 4.79 | 17 | |
15858 | MUAYX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
15859 | MUBAX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.24 | 0 | |
15860 | MUBFX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 20.40 | 0 | |
15861 | MUBKX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
15862 | MUBYX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
15863 | MUCAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.45 | 0 | |
15864 | MUCKX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
15865 | MUCP | 1000 | 1.0937 | 1.0625 | 1.1875 | 1.0000 | 1.0400 | 1.0937 | 234900 | |
15866 | MUCXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.96 | 3.08 | 4519 | |
15867 | MUCYX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
15868 | MUDK | 0 | 0 | |||||||
15869 | MUEI | 200 | 9 5/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 5/8 | 234800 | |
15870 | MUEL | 500 | 33 1/4 | 32 1/2 | 34 1/2 | 0 | ||||
15871 | MUFAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.20 | 0 | |
15872 | MUFKX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
15873 | MUFYX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
15874 | MUGAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.29 | 0 | |
15875 | MUGKX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
15876 | MUGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.21 | 5.33 | 1008 | |
15877 | MUGYX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
15878 | MUHC | 1000 | 0.1000 | 0 | ||||||
15879 | MUHLX | 0 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | |
15880 | MUIAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.12 | 0 | |
15881 | MUIBX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.23 | 0 | |
15882 | MUIFX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 18.40 | 0 | |
15883 | MUIGX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.85 | 0 | |
15884 | MUIKX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
15885 | MUIYX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
15886 | MUKA | 0 | 0 | |||||||
15887 | MUKXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.80 | 4.90 | 731 | |
15888 | MUKpA | 10500 | 26 1/8 | 25 7/8 | 26 1/4 | 25 7/8 | 16900 | |||
15889 | MUL | 200 | 23 3/8 | 24 1/4 | 24 3/4 | 0 | ||||
15890 | MULAX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 17.12 | 0 | |
15891 | MULKX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
15892 | MULT | 500 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1100 | 500 | |
15893 | MULTZ | 0 | 0 | |||||||
15894 | MULYX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
15895 | MUMAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.10 | 0 | |
15896 | MUMKX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
15897 | MUMYX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
15898 | MUN | 500 | 7 3/8 | 7 | 7 7/8 | 0 | ||||
15899 | MUNIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.33 | 0 | |
15900 | MUNKX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
15901 | MUNXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.09 | 3.21 | 3069 | |
15902 | MUNYX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
15903 | MUO | 500 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
15904 | MUR | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/8 | 41 7/8 | 200 | |
15905 | MURX | 0 | 0 | |||||||
15906 | MURXF | 500 | 3 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 | 53200 | |
15907 | MUSE | 5000 | 1.1875 | 1.1250 | 1.1875 | 1.0000 | 1.0625 | 1.1875 | 40500 | |
15908 | MUSEW | 7500 | 0.0200 | 0 | ||||||
15909 | MUSEX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
15910 | MUSGX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
15911 | MUSKX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
15912 | MUSM | 0 | 0 | |||||||
15913 | MUSMF | 0 | 0 | |||||||
15914 | MUSO | 2000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0300 | 2000 | |
15915 | MUSXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.23 | 4.29 | 320 | |
15916 | MUSYX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
15917 | MUTAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.06 | 0 | |
15918 | MUTHX | 0 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0 | |
15919 | MUTKX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
15920 | MUTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.18 | 5.28 | 897 | |
15921 | MUTYX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
15922 | MUUKX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
15923 | MUUYX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
15924 | MUVYX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
15925 | MUXAX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.21 | 0 | |
15926 | MUXKX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
15927 | MUXYX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
15928 | MUY | 500 | 23 7/8 | 0 | ||||||
15929 | MUYXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.95 | 5.05 | 2901 | |
15930 | MUZ | 0 | 0 | |||||||
15931 | MUZC | 0 | 0 | |||||||
15932 | MUZI | 0 | 0 | |||||||
15933 | MUZN | 0 | 0 | |||||||
15934 | MUZT | 0 | 0 | |||||||
15935 | MVAAX | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 19.25 | 0 | |
15936 | MVAT | 2000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 32400 | |
15937 | MVBI | 100 | 25 3/4 | 26 3/4 | 26 3/4 | 25 1/4 | 25 1/4 | 26 3/4 | 600 | |
15938 | MVC | 4300 | 12 5/8 | 0 | ||||||
15939 | MVCO | 5000 | 5 | 5 | 5 1/4 | 0 | ||||
15940 | MVCOW | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 5200 | |
15941 | MVEDX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
15942 | MVF | 2000 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/16 | 3000 | |
15943 | MVH | 0 | 300.96 | 0 | ||||||
15944 | MVII | 500 | 16 1/2 | 17 1/8 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/8 | 3500 | |
15945 | MVIN | 0 | 0 | |||||||
15946 | MVIX | 2300 | 0.0004 | 0 | ||||||
15947 | MVJ | 1000 | 12 1/8 | 0 | ||||||
15948 | MVL | 100 | 13 1/8 | 12 1/2 | 12 7/8 | 0 | ||||
15949 | MVL.W | 0 | 0 | |||||||
15950 | MVL/WS | 59400 | 3 9/16 | 0 | ||||||
15951 | MVLBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
15952 | MVLFX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.27 | 0 | |
15953 | MVLp | 200 | 25 1/2 | 0 | ||||||
15954 | MVM | 2000 | 12 1/4 | 0 | ||||||
15955 | MVP | 1500 | 12 | 0 | ||||||
15956 | MVS | 300 | 12 3/8 | 0 | ||||||
15957 | MVSI | 2900 | 5 | 5 3/16 | 5 1/4 | 5 | 5 | 5 1/4 | 38600 | |
15958 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | ||||
15959 | MVSIW | 4000 | 2 3/8 | 2 1/8 | 2 3/8 | 2 | 2 | 2 3/8 | 23200 | |
15960 | MVSN | 5000 | 1.0000 | 1.1250 | 1.1250 | 0.8750 | 0.8750 | 1.1250 | 6700 | |
15961 | MVT | 1000 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
15962 | MVTV | 30000 | 5/32 | 5/32 | 3/16 | 0 | ||||
15963 | MVTVL | 5000 | 11/16 | 11/16 | 1 1/4 | 0 | ||||
15964 | MVY | 1000 | 12 1/2 | 0 | ||||||
15965 | MWAAX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.81 | 0 | |
15966 | MWABX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | |
15967 | MWAR | 0 | 0 | |||||||
15968 | MWAV | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/8 | 8 | 700 | |
15969 | MWBI | 400 | 25 3/4 | 25 3/4 | 27 1/2 | 0 | ||||
15970 | MWCp | 0 | 1/8 | 3/8 | 0 | |||||
15971 | MWDS | 5000 | 2 1/4 | 2 | 2 3/4 | 0 | ||||
15972 | MWDSW | 1500 | 1/8 | 1/8 | 3/8 | 0 | ||||
15973 | MWEBX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
15974 | MWEC | 900 | 0.0312 | 0.0312 | 0.0750 | 0 | ||||
15975 | MWEFX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.44 | 0 | |
15976 | MWEX | 10000 | 0.0800 | 0.0625 | 0.0937 | 0 | ||||
15977 | MWFD | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/2 | 21 1/2 | 100 | |
15978 | MWFIX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
15979 | MWFS | 100 | 21.0000 | 0 | ||||||
15980 | MWGBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
15981 | MWGP | 500 | 14 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 3600 | |
15982 | MWGTX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.61 | 0 | |
15983 | MWGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.84 | 2.88 | 286 | |
15984 | MWHS | 1800 | 32 5/8 | 32 1/2 | 33 1/4 | 31 1/2 | 32 1/4 | 33 | 556900 | |
15985 | MWK | 1800 | 8 | 7 | 7 1/2 | 0 | ||||
15986 | MWKG | 0 | 0 | |||||||
15987 | MWKGF | 0 | 0 | |||||||
15988 | MWKSF | 0 | 0 | |||||||
15989 | MWLMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.35 | 0 | |
15990 | MWOBX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
15991 | MWOCX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
15992 | MWOFX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.40 | 0 | |
15993 | MWPSL | 200 | 56.6500 | 56.6500 | 56.6500 | 56.6500 | 200 | |||
15994 | MWPSM | 800 | 46.8750 | 0 | ||||||
15995 | MWPSP | 100 | 59.0000 | 0 | ||||||
15996 | MWRK | 600 | 15 3/4 | 15 1/4 | 15 7/8 | 15 | 15 1/4 | 15 7/8 | 9100 | |
15997 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | ||||
15998 | MWT | 2000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 5/8 | 13 7/8 | 2000 | |
15999 | MWTAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.72 | 0 | |
16000 | MWTC | 400 | 4.0000 | 1.7500 | 4.5000 | 0 | ||||
16001 | MWTI | 38000 | 0.0010 | 0 | ||||||
16002 | MWVL | 300 | 0.0100 | 0 | ||||||
16003 | MWW | 0 | 0 | |||||||
16004 | MX | 100 | 28 3/4 | 28 3/4 | 29 1/8 | 0 | ||||
16005 | MXA | 300 | 13 | 0 | ||||||
16006 | MXAM | 10000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
16007 | MXC | 500 | 4 1/8 | 0 | ||||||
16008 | MXCM | 5000 | 0.0625 | 0.0100 | 0.0500 | 0 | ||||
16009 | MXD | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | |||
16010 | MXE | 1000 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 3/8 | 4800 | |
16011 | MXF | 2500 | 15 5/8 | 15 5/8 | 15 3/4 | 15 3/8 | 15 1/4 | 15 7/8 | 22100 | |
16012 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
16013 | MXFrw | 0 | 0 | |||||||
16014 | MXHC | 200 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.5000 | 300 | |
16015 | MXIM | 1000 | 37 5/8 | 38 1/4 | 38 1/4 | 36 1/2 | 37 1/4 | 37 3/4 | 587900 | |
16016 | MXIS | 500 | 29 | 26 1/2 | 29 1/4 | 26 1/8 | 28 1/2 | 29 1/4 | 299200 | |
16017 | MXL | 0 | 10.27 | 10.00 | 10.29 | 10.00 | 0 | |||
16018 | MXM | 100 | 39 1/8 | 39 3/4 | 39 3/4 | 39 1/8 | 38 3/4 | 39 1/4 | 1700 | |
16019 | MXN | 0 | 42.33 | 42.33 | 42.33 | 42.33 | 0 | |||
16020 | MXP | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 3/8 | 1200 | |
16021 | MXPC | 1200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
16022 | MXS | 0 | 1250.00 | 0 | ||||||
16023 | MXSB | 0 | 0 | |||||||
16024 | MXSBP | 1900 | 44 | 44 | 44 1/4 | 42 3/4 | 42 3/4 | 44 1/4 | 5400 | |
16025 | MXSEX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
16026 | MXSFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
16027 | MXSPX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
16028 | MXSV | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 1400 | |
16029 | MXSpA | 2400 | 25 7/8 | 0 | ||||||
16030 | MXT | 800 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 1200 | |||
16031 | MXTR | 0 | 0 | |||||||
16032 | MXTRG | 10 | 78 | 78 | 79 1/2 | 0 | ||||
16033 | MXU | 0 | 2034.31 | 2034.31 | 2034.31 | 2034.31 | 0 | |||
16034 | MXV | 0 | 42.62 | 42.35 | 42.62 | 42.35 | 0 | |||
16035 | MXWL | 100 | 8 3/4 | 9 | 9 | 8 1/2 | 8 1/4 | 8 3/4 | 5700 | |
16036 | MXY | 0 | 102.67 | 100.03 | 102.87 | 100.03 | 0 | |||
16037 | MXZ | 0 | 71.56 | 71.36 | 71.68 | 71.35 | 0 | |||
16038 | MYC | 1000 | 13 1/4 | 13 5/8 | 14 | 0 | ||||
16039 | MYCO | 200 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 17700 | |
16040 | MYCX | 600 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.0900 | 0.1100 | 600 | |
16041 | MYD | 700 | 14 5/8 | 14 5/8 | 15 | 0 | ||||
16042 | MYE | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 3300 | |||
16043 | MYF | 800 | 13 5/8 | 14 1/4 | 14 3/4 | 0 | ||||
16044 | MYG | 100 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/2 | 19 3/4 | 800 | |
16045 | MYGN | 1200 | 28 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 95300 | |
16046 | MYI | 700 | 14 1/8 | 14 | 14 3/8 | 0 | ||||
16047 | MYJ | 5000 | 14 1/8 | 14 | 14 1/2 | 0 | ||||
16048 | MYL | 1000 | 19 3/8 | 20 3/8 | 20 3/8 | 19 1/4 | 19 1/8 | 19 5/8 | 4300 | |
16049 | MYLX | 1000 | 17 5/8 | 17 3/8 | 17 3/4 | 17 1/8 | 17 1/2 | 17 3/4 | 108800 | |
16050 | MYM | 1000 | 13 3/8 | 13 7/8 | 14 3/8 | 0 | ||||
16051 | MYN | 1500 | 14 1/4 | 14 5/8 | 15 | 0 | ||||
16052 | MYR | 100 | 10 7/8 | 10 1/4 | 10 7/8 | 0 | ||||
16053 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
16054 | MYS | 100 | 18 3/4 | 19 7/8 | 20 5/8 | 0 | ||||
16055 | MYSW | 500 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 5600 | |
16056 | MYT | 400 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | ||||
16057 | MYV | 0 | 71.56 | 71.36 | 71.68 | 71.35 | 0 | |||
16058 | MYW | 0 | 71.56 | 71.32 | 71.68 | 71.32 | 0 | |||
16059 | MYX | 0 | 71.56 | 71.32 | 71.68 | 71.32 | 0 | |||
16060 | MYY | 800 | 11 3/8 | 12 7/8 | 13 3/8 | 0 | ||||
16061 | MYZ | 0 | 71.56 | 71.36 | 71.68 | 71.35 | 0 | |||
16062 | MZ | 0 | 0 | |||||||
16063 | MZA | 400 | 12 5/8 | 0 | ||||||
16064 | MZB | 0 | 86.34 | 85.03 | 86.77 | 77.67 | 0 | |||
16065 | MZDA | 0 | 0 | |||||||
16066 | MZDAF | 0 | 0 | |||||||
16067 | MZEI | 10000 | 0.1300 | 0.1300 | 0.1450 | 0.1250 | 0.1250 | 0.1450 | 187700 | |
16068 | MZNC | 10000 | 0.0450 | 0.0450 | 0.0700 | 0 | ||||
16069 | MZP | 0 | 0.16 | 0 | ||||||
16070 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | |||
16071 | N | 200 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 5/8 | 33 3/4 | 200 | |
16072 | N.AEG | 0 | 0 | |||||||
16073 | N.AHL | 0 | 0 | |||||||
16074 | N.AKZ | 0 | 0 | |||||||
16075 | N.AMB | 0 | 0 | |||||||
16076 | N.AME | 0 | 0 | |||||||
16077 | N.CET | 0 | 0 | |||||||
16078 | N.CSM | 0 | 0 | |||||||
16079 | N.DSM | 0 | 0 | |||||||
16080 | N.ELS | 0 | 0 | |||||||
16081 | N.GEC | 0 | 0 | |||||||
16082 | N.GEP | 0 | 0 | |||||||
16083 | N.HAG | 0 | 0 | |||||||
16084 | N.HDA | 0 | 0 | |||||||
16085 | N.HEI | 0 | 0 | |||||||
16086 | N.IHC | 0 | 0 | |||||||
16087 | N.ING | 0 | 0 | |||||||
16088 | N.KBB | 0 | 0 | |||||||
16089 | N.KBM | 0 | 0 | |||||||
16090 | N.KLM | 0 | 0 | |||||||
16091 | N.KNG | 0 | 0 | |||||||
16092 | N.KNP | 0 | 0 | |||||||
16093 | N.KPN | 0 | 0 | |||||||
16094 | N.NBM | 0 | 0 | |||||||
16095 | N.NED | 0 | 0 | |||||||
16096 | N.NEH | 0 | 0 | |||||||
16097 | N.NEV | 0 | 0 | |||||||
16098 | N.NUT | 0 | 0 | |||||||
16099 | N.OCE | 0 | 0 | |||||||
16100 | N.PAK | 0 | 0 | |||||||
16101 | N.PHI | 0 | 0 | |||||||
16102 | N.ROD | 0 | 0 | |||||||
16103 | N.UN | 0 | 0 | |||||||
16104 | N.VMS | 0 | 0 | |||||||
16105 | N.VNU | 0 | 0 | |||||||
16106 | N.VST | 0 | 0 | |||||||
16107 | N.WER | 0 | 0 | |||||||
16108 | N.WGN | 0 | 0 | |||||||
16109 | N.WOK | 0 | 0 | |||||||
16110 | NA | 10000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 32 | 10100 | |
16111 | NAAAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.87 | 0 | |
16112 | NAABX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
16113 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
16114 | NAAM | 5000 | 0.0400 | 0 | ||||||
16115 | NAB | 14400 | 46 3/4 | 0 | ||||||
16116 | NABC | 1000 | 4 5/8 | 4 3/4 | 4 7/8 | 4 3/8 | 4 5/8 | 4 7/8 | 11100 | |
16117 | NABCX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
16118 | NABGX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16.57 | 0 | |
16119 | NABI | 100 | 11 1/8 | 11 | 11 1/2 | 11 | 11 1/8 | 11 3/8 | 163200 | |
16120 | NABN | 300 | 59.0000 | 0 | ||||||
16121 | NABO | 0 | 0 | |||||||
16122 | NABS | 0 | 0 | |||||||
16123 | NAC | 200 | 24 | 23 5/8 | 24 1/8 | 0 | ||||
16124 | NACB | 30 | 535.0000 | 0 | ||||||
16125 | NACGX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
16126 | NACXX | 0 | 0.51 | 5.28 | 5.29 | 73 | ||||
16127 | NADX | 500 | 20 1/2 | 21 | 21 | 20 1/2 | 20 1/2 | 21 1/4 | 4000 | |
16128 | NAE | 200 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 6200 | |
16129 | NAEBX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
16130 | NAECX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
16131 | NAEG | 15000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
16132 | NAEGX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.74 | 0 | |
16133 | NAESX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
16134 | NAEpA | 200 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 200 | |||
16135 | NAF | 300 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 5/8 | 1200 | |
16136 | NAFA | 0 | 0 | |||||||
16137 | NAFC | 1000 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 17 | 17 1/2 | 1300 | |
16138 | NAFS | 0 | 0 | |||||||
16139 | NAGAX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.97 | 0 | |
16140 | NAGBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
16141 | NAGC | 500 | 11 | 11 | 11 3/4 | 0 | ||||
16142 | NAGCX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
16143 | NAGGX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
16144 | NAGIX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
16145 | NAGQX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
16146 | NAGTX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
16147 | NAGVX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 | |
16148 | NAI | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 600 | |||
16149 | NAIAX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.92 | 0 | |
16150 | NAIBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 | |
16151 | NAICX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
16152 | NAIDX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
16153 | NAIG | 1500 | 6 3/4 | 6 1/4 | 7 1/64 | 6 1/4 | 6 3/8 | 7 1/8 | 15000 | |
16154 | NAIGX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.74 | 0 | |
16155 | NAINX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 | |
16156 | NAK | 1000 | 12 1/2 | 11 1/8 | 11 3/4 | 0 | ||||
16157 | NALAX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.77 | 0 | |
16158 | NALBX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
16159 | NALC | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 8600 | |
16160 | NALF | 10000 | 13 1/2 | 13 3/8 | 13 1/2 | 13 1/8 | 13 3/8 | 13 1/2 | 114200 | |
16161 | NALFX | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 31.55 | 0 | |
16162 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
16163 | NAMC | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
16164 | NAME | 500 | 0.0312 | 0 | ||||||
16165 | NAMFX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.65 | 0 | |
16166 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | ||||
16167 | NAMXX | 0 | 0.51 | 5.28 | 5.29 | 78 | ||||
16168 | NAN | 900 | 3 | 0 | ||||||
16169 | NANE | 0 | 0 | |||||||
16170 | NANO | 800 | 5 7/8 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 6900 | |
16171 | NANOC | 0 | 0 | |||||||
16172 | NAOA | 200 | 0.1000 | 0 | ||||||
16173 | NAOBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
16174 | NAPE | 500 | 23.5000 | 23.7500 | 23.7500 | 23.5000 | 23.5000 | 27.0000 | 1100 | |
16175 | NAPGX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.47 | 0 | |
16176 | NAPP | 0 | 0 | |||||||
16177 | NAPPP | 0 | 0 | |||||||
16178 | NAPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.16 | 5.25 | 33 | |
16179 | NARAX | 0 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.94 | 0 | |
16180 | NARBX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
16181 | NARL | 700 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5000 | 0.6875 | 700 | |
16182 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
16183 | NASAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
16184 | NASB | 500 | 30 | 29 1/2 | 30 | 29 1/2 | 29 | 32 | 1000 | |
16185 | NASBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
16186 | NASCX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.42 | 0 | |
16187 | NASE | 0 | 0 | |||||||
16188 | NASIX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.03 | 0 | |
16189 | NASTX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.95 | 0 | |
16190 | NAT/WS | 1000 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | ||||
16191 | NATBX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
16192 | NATC | 15000 | 0.0200 | 0.0400 | 0 | |||||
16193 | NATD | 1000 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | ||||
16194 | NATDW | 6500 | 3/8 | 1/4 | 1/2 | 0 | ||||
16195 | NATFX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
16196 | NATH | 100 | 4 5/8 | 5 3/8 | 5 5/8 | 4 1/2 | 4 5/8 | 5 | 95200 | |
16197 | NATI | 1000 | 18 1/8 | 17 1/2 | 18 1/8 | 17 1/2 | 17 3/4 | 18 1/4 | 3900 | |
16198 | NATK | 3000 | 15/16 | 59/64 | 15/16 | 7/8 | 7/8 | 15/16 | 36500 | |
16199 | NATL | 10000 | 1 3/4 | 1 1/2 | 1 7/8 | 1 1/2 | 1 9/16 | 1 7/8 | 96500 | |
16200 | NATO | 7000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1562 | 0.2812 | 12000 | |
16201 | NATP | 0 | 0 | |||||||
16202 | NATR | 300 | 29 1/2 | 27 1/8 | 30 1/4 | 27 1/8 | 29 1/2 | 30 | 136300 | |
16203 | NATS | 5500 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/4 | 5500 | |
16204 | NATT | 1600 | 0.1250 | 0.0200 | 0.1250 | 0 | ||||
16205 | NATU | 0 | 0 | |||||||
16206 | NATUF | 0 | 0 | |||||||
16207 | NATW | 100 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 10400 | |
16208 | NAUBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
16209 | NAUGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
16210 | NAUT | 500 | 36 1/2 | 37 | 37 1/2 | 35 1/2 | 36 1/4 | 36 3/4 | 124500 | |
16211 | NAV | 100 | 9 5/8 | 9 7/8 | 10 1/4 | 0 | ||||
16212 | NAVG | 100 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 100 | |
16213 | NAVR | 500 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 4600 | |
16214 | NAVpD | 500 | 9 1/4 | 0 | ||||||
16215 | NAVpG | 100 | 53 | 53 | 53 | 53 | 100 | |||
16216 | NAWC | 500 | 19 | 19 | 19 | 19 | 19 | 19 3/8 | 500 | |
16217 | NAWCX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
16218 | NAWGX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.39 | 0 | |
16219 | NAZ | 600 | 13 7/8 | 13 7/8 | 14 1/4 | 0 | ||||
16220 | NB | 800 | 67 | 66 1/4 | 67 3/8 | 66 1/8 | 66 3/4 | 67 1/4 | 3300 | |
16221 | NBAAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
16222 | NBABX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | |
16223 | NBAFX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
16224 | NBAIX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
16225 | NBAK | 1000 | 61 1/2 | 63 1/2 | 63 1/2 | 61 1/2 | 61 1/2 | 63 1/2 | 3900 | |
16226 | NBCFO | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/4 | 200 | |
16227 | NBCFP | 200 | 26 1/4 | 26 1/4 | 26 3/8 | 26 1/4 | 26 1/4 | 26 3/4 | 2600 | |
16228 | NBCO | 1500 | 0.6250 | 0.7500 | 1.2500 | 0 | ||||
16229 | NBCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.97 | 5.07 | 4504 | |
16230 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
16231 | NBDCX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
16232 | NBDpU | 300 | 24 7/8 | 0 | ||||||
16233 | NBERQ | 0 | 0 | |||||||
16234 | NBF | 300 | 15 1/4 | 0 | ||||||
16235 | NBFCX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
16236 | NBGEX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
16237 | NBGNX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
16238 | NBGTX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
16239 | NBGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.78 | 4.89 | 3127 | |
16240 | NBHYX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 | |
16241 | NBIGX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
16242 | NBII | 2000 | 0.8125 | 0.8125 | 0.8750 | 0.8125 | 0.8125 | 0.8750 | 43200 | |
16243 | NBINX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
16244 | NBIO | 500 | 10 5/8 | 10 3/8 | 10 5/8 | 0 | ||||
16245 | NBISX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
16246 | NBL | 200 | 27 3/4 | 28 1/4 | 28 3/4 | 0 | ||||
16247 | NBM | 100 | 9 3/4 | 9 1/8 | 9 1/2 | 0 | ||||
16248 | NBMAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.98 | 0 | |
16249 | NBMFX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
16250 | NBMMX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
16251 | NBMTX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
16252 | NBMUX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
16253 | NBNGX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
16254 | NBOC | 200 | 5 5/8 | 5 5/8 | 6 1/4 | 0 | ||||
16255 | NBOH | 400 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 400 | |||
16256 | NBP | 400 | 25 3/8 | 25 1/2 | 25 7/8 | 0 | ||||
16257 | NBPAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
16258 | NBPTX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
16259 | NBR | 600 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
16260 | NBSC | 200 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 5600 | |
16261 | NBSI | 100 | 13 3/8 | 13 3/8 | 14 1/4 | 0 | ||||
16262 | NBSSX | 0 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0 | |
16263 | NBT | 1000 | 9 59/64 | 0 | ||||||
16264 | NBTB | 1500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 4500 | |
16265 | NBTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.70 | 2.81 | 1854 | |
16266 | NBTY | 500 | 4 13/16 | 4 11/16 | 4 7/8 | 4 11/16 | 4 3/4 | 4 7/8 | 50200 | |
16267 | NBX | 15000 | 71 7/8 | 0 | ||||||
16268 | NBXL | 0 | 0 | |||||||
16269 | NBXLF | 0 | 0 | |||||||
16270 | NC | 100 | 53 7/8 | 52 1/4 | 53 1/2 | 0 | ||||
16271 | NCA | 200 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 200 | |
16272 | NCAAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 | |
16273 | NCAIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
16274 | NCAPQ | 44400 | 0.0800 | 0 | ||||||
16275 | NCBC | 200 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 25100 | |
16276 | NCBE | 300 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 49 1/2 | 800 | |
16277 | NCBH | 200 | 9.2500 | 8.2500 | 9.2500 | 0 | ||||
16278 | NCBM | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 800 | |
16279 | NCC | 300 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 5/8 | 32 1/8 | 400 | |
16280 | NCCD | 1100 | 9.5000 | 9.0000 | 12.5000 | 0 | ||||
16281 | NCCI | 500 | 6 | 6 | 6 | 6 | 5 | 6 | 500 | |
16282 | NCCPX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
16283 | NCCp | 600 | 76 5/16 | 0 | ||||||
16284 | NCDI | 1000 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 3/4 | 96500 | |
16285 | NCDXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.54 | 2.60 | 2011 | |
16286 | NCEB | 500 | 1 | 1 | 1 5/16 | 0 | ||||
16287 | NCEBP | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 1000 | |
16288 | NCEBW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
16289 | NCFD | 100 | 12.5000 | 0 | ||||||
16290 | NCFNF | 0 | 0 | |||||||
16291 | NCG | 1500 | 27 | 0 | ||||||
16292 | NCGAX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.07 | 0 | |
16293 | NCGBX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
16294 | NCGCX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | |
16295 | NCGNX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
16296 | NCGRX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
16297 | NCH | 200 | 53 3/4 | 53 1/8 | 53 3/4 | 0 | ||||
16298 | NCIBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
16299 | NCIGX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
16300 | NCINX | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0 | |
16301 | NCIPX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
16302 | NCJC | 25 | 1600.00 | 1560.00 | 1900.00 | 0 | ||||
16303 | NCL | 400 | 12 5/8 | 12 1/4 | 12 5/8 | 0 | ||||
16304 | NCLEX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
16305 | NCLI | 0 | 0 | |||||||
16306 | NCLIP | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 3/4 | 10 3/8 | 1000 | |
16307 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
16308 | NCMC | 5000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
16309 | NCME | 500 | 2.0000 | 1.7500 | 3.5000 | 0 | ||||
16310 | NCMI | 1800 | 0.5000 | 0.6250 | 2.6250 | 0 | ||||
16311 | NCMP | 0 | 460.46 | 456.06 | 460.48 | 455.76 | 0 | |||
16312 | NCMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.14 | 3.21 | 1115 | |
16313 | NCN | 0 | 0 | |||||||
16314 | NCO | 1300 | 15 5/8 | 15 5/8 | 16 | 0 | ||||
16315 | NCOM | 1000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 2400 | |
16316 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | ||||
16317 | NCON | 1200 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 | 2 1/4 | 9200 | |
16318 | NCONW | 1000 | 1/4 | 3/16 | 1/4 | 0 | ||||
16319 | NCOTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
16320 | NCP | 300 | 15 3/4 | 15 3/8 | 15 3/4 | 0 | ||||
16321 | NCRE | 200 | 5.5000 | 5.5000 | 7.5000 | 0 | ||||
16322 | NCRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.30 | 5.46 | 1458 | |
16323 | NCS | 7300 | 26 7/8 | 0 | ||||||
16324 | NCSI | 0 | 0 | |||||||
16325 | NCSIW | 100 | 9 | 0 | ||||||
16326 | NCSPX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
16327 | NCSS | 0 | 0 | |||||||
16328 | NCSTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
16329 | NCTI | 20000 | 21/32 | 19/32 | 23/32 | 19/32 | 21/32 | 11/16 | 282800 | |
16330 | NCTWX | 0 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | |
16331 | NCTXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.70 | 2.85 | 1901 | |
16332 | NCU | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1000 | |||
16333 | NCXS | 0 | 0 | |||||||
16334 | NCYT | 700 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 700 | |
16335 | NDC | 100 | 22 5/8 | 22 7/8 | 23 7/8 | 0 | ||||
16336 | NDCO | 200 | 8 13/16 | 8 5/8 | 8 7/8 | 8 1/2 | 8 3/4 | 8 7/8 | 414400 | |
16337 | NDCOO | 35800 | 25 5/16 | 25 | 26 | 0 | ||||
16338 | NDCP | 2500 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.2500 | 1.3750 | 3500 | |
16339 | NDCR | 0 | 0 | |||||||
16340 | NDCRY | 0 | 0 | |||||||
16341 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
16342 | NDEC | 20000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0625 | 0.2500 | 15000 | |
16343 | NDEQX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
16344 | NDIAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
16345 | NDIM | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.2500 | 100 | |
16346 | NDIVX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
16347 | NDS | 0 | 556.49 | 0 | ||||||
16348 | NDSN | 700 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 56 1/2 | 2400 | |
16349 | NDSS | 1000 | 1.6250 | 1.5000 | 1.7500 | 0 | ||||
16350 | NDTFX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
16351 | NDTV | 0 | 0 | |||||||
16352 | NDTVF | 0 | 0 | |||||||
16353 | NDU | 0 | 0 | |||||||
16354 | NDVIX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
16355 | NDVL | 0 | 0 | |||||||
16356 | NDVLY | 0 | 8.8000 | 9.1000 | 0 | |||||
16357 | NDX | 0 | 571.25 | 564.64 | 572.01 | 563.68 | 0 | |||
16358 | NDXw | 0 | 0 | |||||||
16359 | NEAL | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
16360 | NEB | 23800 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 23800 | |||
16361 | NEBBX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
16362 | NEBXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86 | 2.98 | 1564 | |
16363 | NEBYX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
16364 | NEC | 1000 | 8 | 8 1/8 | 8 1/2 | 0 | ||||
16365 | NECA | 400 | 34.1250 | 0 | ||||||
16366 | NECAX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.25 | 0 | |
16367 | NECB | 2000 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 9100 | |
16368 | NECBX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | |
16369 | NECCX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
16370 | NECT | 0 | 0 | |||||||
16371 | NECXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.91 | 3.03 | 407 | |
16372 | NEDI | 5000 | 15 7/8 | 16 | 16 | 15 5/8 | 15 7/8 | 16 | 67100 | |
16373 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
16374 | NEENN | 100 | 69.8200 | 0 | ||||||
16375 | NEENO | 100 | 69.2000 | 69.2000 | 69.2000 | 69.2000 | 100 | |||
16376 | NEEXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.04 | 3.13 | 659 | |
16377 | NEF | 5000 | 11 5/8 | 11 5/8 | 11 7/8 | 0 | ||||
16378 | NEFAX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.45 | 0 | |
16379 | NEFBX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.99 | 0 | |
16380 | NEFCX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 18.96 | 0 | |
16381 | NEFEX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.85 | 0 | |
16382 | NEFF | 0 | 0 | |||||||
16383 | NEFGX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 11.22 | 0 | |
16384 | NEFHX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.47 | 0 | |
16385 | NEFIX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.89 | 0 | |
16386 | NEFLX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.44 | 0 | |
16387 | NEFMX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 17.55 | 0 | |
16388 | NEFNX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 7.89 | 0 | |
16389 | NEFOX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.13 | 0 | |
16390 | NEFRX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.90 | 0 | |
16391 | NEFSX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.50 | 0 | |
16392 | NEFTX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.97 | 0 | |
16393 | NEFUX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.24 | 0 | |
16394 | NEFVX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.29 | 0 | |
16395 | NEFZX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 | |
16396 | NEGAX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
16397 | NEGBX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
16398 | NEGNX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
16399 | NEGRX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
16400 | NEGX | 300 | 3 1/4 | 3 5/16 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 17600 | |
16401 | NEIB | 1000 | 12 | 12 1/8 | 12 1/8 | 12 | 12 | 12 1/2 | 3000 | |
16402 | NEIBX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
16403 | NEIC | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 1000 | |
16404 | NEIFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
16405 | NEIT | 1000 | 0.0600 | 0.0900 | 0.0900 | 0.0600 | 0.0500 | 0.1000 | 11000 | |
16406 | NEIYX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
16407 | NEJSY | 0 | 0 | |||||||
16408 | NELBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
16409 | NELL | 400 | 56 | 56 1/2 | 56 1/2 | 55 | 55 1/2 | 56 | 275600 | |
16410 | NELM | 0 | 0 | |||||||
16411 | NELMQ | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 2000 | |
16412 | NEM | 100 | 55 | 55 | 55 | 55 | 55 7/8 | 56 3/8 | 100 | |
16413 | NEMA | 100 | 5 | 5 1/16 | 5 1/16 | 4 3/4 | 4 3/4 | 5 | 20700 | |
16414 | NEMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.87 | 5.00 | 6619 | |
16415 | NENC | 0 | 0 | |||||||
16416 | NENCA | 2900 | 13.3750 | 0 | ||||||
16417 | NEOG | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 5 3/4 | 6 1/8 | 2100 | |
16418 | NEOL | 6000 | 0.6250 | 0.6250 | 0.6250 | 0.5700 | 0.5900 | 0.6250 | 14500 | |
16419 | NEOP | 700 | 16 3/4 | 15 1/2 | 17 | 15 1/2 | 16 5/8 | 16 7/8 | 350500 | |
16420 | NEOPW | 1000 | 10 5/8 | 9 3/4 | 10 7/8 | 9 5/8 | 10 5/8 | 10 7/8 | 116200 | |
16421 | NEOS | 4000 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 4200 | |
16422 | NEQIX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
16423 | NEQUX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
16424 | NERA | 0 | 0 | |||||||
16425 | NERAY | 2000 | 33 | 33 1/4 | 33 1/4 | 33 | 33 | 33 1/4 | 20100 | |
16426 | NERBX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
16427 | NERS | 0 | 0 | |||||||
16428 | NERSF | 0 | 0 | |||||||
16429 | NERX | 100 | 7 7/8 | 7 3/4 | 7 15/16 | 7 3/8 | 7 1/2 | 7 7/8 | 105600 | |
16430 | NERXP | 200 | 20 | 17 1/4 | 20 | 0 | ||||
16431 | NERXW | 100 | 2 1/8 | 1 5/8 | 2 1/8 | 0 | ||||
16432 | NES | 200 | 39 7/8 | 40 | 40 | 39 7/8 | 39 1/2 | 39 7/8 | 700 | |
16433 | NESBX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
16434 | NESC | 100 | 3.0000 | 3.0000 | 3.2500 | 0 | ||||
16435 | NEST | 3000 | 1.5000 | 1.4375 | 1.5000 | 1.4375 | 1.3750 | 1.5000 | 14000 | |
16436 | NET | 2000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 4100 | |||
16437 | NET.A | 0 | 0 | |||||||
16438 | NETC | 6500 | 37 1/8 | 33 7/8 | 37 1/4 | 32 3/4 | 37 1/8 | 37 1/4 | 772200 | |
16439 | NETF | 2000 | 6 | 6 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 136800 | |
16440 | NETG | 2000 | 33 7/8 | 32 | 34 1/2 | 31 3/8 | 33 3/4 | 34 1/8 | 460500 | |
16441 | NETIF | 0 | 0 | |||||||
16442 | NETK | 10000 | 4 3/4 | 5 | 5 1/4 | 4 3/4 | 4 3/4 | 5 | 150800 | |
16443 | NETM | 3000 | 13 1/16 | 12 1/8 | 13 1/8 | 11 3/4 | 13 | 13 1/8 | 1169300 | |
16444 | NETN | 0 | 0 | |||||||
16445 | NETT | 5000 | 4 13/16 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 32400 | |
16446 | NETTW | 1000 | 2 3/16 | 2 | 2 3/16 | 2 | 2 | 2 3/16 | 6700 | |
16447 | NETV | 0 | 0 | |||||||
16448 | NETVA | 2000 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 25200 | |
16449 | NETVU | 2000 | 15 | 14 5/8 | 15 | 14 5/8 | 15 | 16 3/8 | 2200 | |
16450 | NETVW | 2200 | 4 3/4 | 5 5/8 | 5 5/8 | 4 3/4 | 5 | 5 3/4 | 25500 | |
16451 | NETVZ | 1000 | 3 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 9700 | |
16452 | NETXX | 0 | 0 | |||||||
16453 | NEUBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
16454 | NEUG | 2000 | 0.0001 | 0 | ||||||
16455 | NEUXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.67 | 4.79 | 577 | |
16456 | NEV | 1000 | 22 | 22 | 22 | 22 | 1000 | |||
16457 | NEVBX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
16458 | NEVPM | 100 | 17.2500 | 0 | ||||||
16459 | NEVPP | 100 | 17.5000 | 0 | ||||||
16460 | NEW | 200 | 21 3/8 | 21 3/4 | 21 3/4 | 21 3/8 | 600 | |||
16461 | NEWB | 600 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 7/8 | 600 | |
16462 | NEWC | 800 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/2 | 7 3/8 | 7 5/8 | 11700 | |
16463 | NEWCF | 0 | 0 | |||||||
16464 | NEWEM | 800 | 100.0000 | 0 | ||||||
16465 | NEWEN | 200 | 85.9500 | 0 | ||||||
16466 | NEWEP | 100 | 84.5000 | 0 | ||||||
16467 | NEWI | 10300 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | ||||
16468 | NEWP | 500 | 7 3/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 4800 | |
16469 | NEWRZ | 100 | 6 1/4 | 5 7/8 | 6 1/4 | 0 | ||||
16470 | NEWVF | 0 | 0 | |||||||
16471 | NEXM | 4600 | 0.6250 | 0 | ||||||
16472 | NEXT | 5000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 16700 | |
16473 | NEZBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
16474 | NFB | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/8 | 200 | |
16475 | NFC | 200 | 10 1/8 | 0 | ||||||
16476 | NFFC | 0 | 0 | |||||||
16477 | NFG | 100 | 32 3/4 | 32 3/4 | 33 1/8 | 0 | ||||
16478 | NFGBX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
16479 | NFL | 200 | 13 1/4 | 13 5/8 | 14 1/8 | 0 | ||||
16480 | NFL.B | 0 | 0 | |||||||
16481 | NFLAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 | |
16482 | NFLBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
16483 | NFLD | 300 | 17 5/8 | 17 1/4 | 17 5/8 | 16 1/2 | 17 1/4 | 17 5/8 | 209200 | |
16484 | NFLI | 300 | 25 1/2 | 21 1/2 | 27 | 20 | 25 1/2 | 27 | 538900 | |
16485 | NFLIW | 1000 | 22 | 16 1/4 | 23 1/4 | 16 1/4 | 22 | 23 1/2 | 62000 | |
16486 | NFMI | 800 | 3.2500 | 0 | ||||||
16487 | NFMNX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
16488 | NFOR | 2000 | 27 1/4 | 26 1/2 | 27 3/4 | 26 1/2 | 26 1/2 | 28 1/2 | 10400 | |
16489 | NFPC | 200 | 6.0000 | 6.0000 | 7.7500 | 0 | ||||
16490 | NFSL | 200 | 16 | 16 | 17 1/4 | 0 | ||||
16491 | NFT | 0 | 310.88 | 310.69 | 311.28 | 309.33 | 0 | |||
16492 | NFTI | 1000 | 3.5000 | 3.6250 | 4.2500 | 3.2500 | 3.2500 | 4.2500 | 13400 | |
16493 | NFTIV | 500 | 4.5000 | 0 | ||||||
16494 | NFX | 200 | 27 7/8 | 27 1/4 | 27 3/4 | 0 | ||||
16495 | NGAMX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
16496 | NGC | 100 | 55 1/2 | 53 | 55 1/2 | 53 | 54 7/8 | 55 3/8 | 2100 | |
16497 | NGCI | 500 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 22100 | |
16498 | NGCP | 30000 | 0.0001 | 0 | ||||||
16499 | NGE | 5000 | 26 | 25 7/8 | 26 1/4 | 0 | ||||
16500 | NGEGO | 200 | 87.3750 | 0 | ||||||
16501 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | ||||
16502 | NGEp | 100 | 45 1/2 | 0 | ||||||
16503 | NGEpD | 2000 | 19 1/4 | 0 | ||||||
16504 | NGEpE | 200 | 23 3/4 | 0 | ||||||
16505 | NGF | 1500 | 7 1/2 | 8 1/4 | 8 7/8 | 0 | ||||
16506 | NGFXX | 0 | 0 | |||||||
16507 | NGI | 800 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 5/8 | 800 | |
16508 | NGICX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
16509 | NGIFX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.27 | 0 | |
16510 | NGIMY | 0 | 0 | |||||||
16511 | NGITX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
16512 | NGL | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/8 | 9 7/8 | 300 | |
16513 | NGLw | 0 | 0 | |||||||
16514 | NGMNX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
16515 | NGMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.29 | 5.43 | 3237 | |
16516 | NGOVX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
16517 | NGRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.16 | 5.28 | 929 | |
16518 | NGSTX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | |
16519 | NGT | 200 | 16 1/4 | 0 | ||||||
16520 | NGTE | 0 | 0.0500 | 0.2000 | 0 | |||||
16521 | NGUAX | 0 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1 | |
16522 | NGV | 0 | 251.42 | 0 | ||||||
16523 | NGVAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
16524 | NGVTF | 0 | 0 | |||||||
16525 | NGVTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
16526 | NGVXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.90 | 5.04 | 1098 | |
16527 | NGX | 7000 | 1 | 7/8 | 1 | 7/8 | 13/16 | 1 1/4 | 9300 | |
16528 | NHAL | 10000 | 0.3095 | 0.1562 | 0.4687 | 0 | ||||
16529 | NHC | 100 | 40 3/8 | 40 3/4 | 41 3/8 | 0 | ||||
16530 | NHCI | 200 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 6400 | |
16531 | NHCJ | 400 | 8.0000 | 8.3750 | 8.3750 | 8.0000 | 8.0000 | 8.3750 | 4000 | |
16532 | NHEI | 600 | 0.2500 | 0.0625 | 0.2500 | 0 | ||||
16533 | NHER | 15000 | 0.0100 | 0 | ||||||
16534 | NHES | 100 | 13 3/4 | 13 | 13 3/4 | 12 | 11 1/4 | 13 3/4 | 5300 | |
16535 | NHHC | 500 | 5 3/8 | 5 3/8 | 6 | 0 | ||||
16536 | NHI | 400 | 33 7/8 | 33 7/8 | 33 7/8 | 33 3/4 | 33 3/8 | 34 1/8 | 3200 | |
16537 | NHIp | 800 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 1000 | |||
16538 | NHL | 1400 | 17 | 17 | 17 | 16 7/8 | 16 5/8 | 17 1/8 | 4400 | |
16539 | NHLT | 1000 | 1.9375 | 1.8750 | 1.9375 | 1.8750 | 1.8750 | 1.9375 | 1100 | |
16540 | NHP | 100 | 41 3/4 | 41 5/8 | 42 3/8 | 0 | ||||
16541 | NHPI | 2000 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 18 | 6500 | |
16542 | NHSL | 1500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1500 | |
16543 | NHTB | 100 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 100 | |
16544 | NHTC | 3500 | 5 1/4 | 5 1/4 | 5 1/4 | 4 5/8 | 4 5/8 | 5 1/4 | 300900 | |
16545 | NHTCW | 100 | 3 1/4 | 3 1/4 | 4 1/8 | 3 1/4 | 3 1/4 | 4 1/8 | 7000 | |
16546 | NHTCZ | 100 | 2 1/8 | 2 7/8 | 2 7/8 | 2 1/8 | 2 1/8 | 2 7/8 | 4900 | |
16547 | NHWK | 100 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/2 | 46500 | |
16548 | NHY | 100 | 42 3/4 | 41 7/8 | 42 1/2 | 0 | ||||
16549 | NHYBX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
16550 | NI | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 3/8 | 38 3/4 | 100 | |
16551 | NIAR | 4000 | 1.0625 | 1.0937 | 1.1250 | 1.0625 | 1.0625 | 1.1250 | 9900 | |
16552 | NIB | 100 | 23 1/4 | 0 | ||||||
16553 | NIBCX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
16554 | NIBDX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
16555 | NICE | 0 | 0 | |||||||
16556 | NICEY | 0 | 0 | |||||||
16557 | NICH | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 3/4 | 4000 | |
16558 | NICO | 0 | 0 | |||||||
16559 | NICRM | 3000 | 44.5000 | 0 | ||||||
16560 | NICSX | 0 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 0 | |
16561 | NICXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.24 | 5.41 | 1095 | |
16562 | NIEAX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
16563 | NIENX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
16564 | NIEQX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
16565 | NIF | 500 | 14 1/4 | 14 7/8 | 15 1/4 | 0 | ||||
16566 | NIFI | 67100 | 0.0100 | 0.0010 | 0.0200 | 0 | ||||
16567 | NIFU | 0 | 0 | |||||||
16568 | NIGAX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.76 | 0 | |
16569 | NIGCX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
16570 | NIGEX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
16571 | NIGI | 27500 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1250 | 0.2187 | 27500 | |
16572 | NIIAX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
16573 | NIIBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
16574 | NIIEX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
16575 | NIIS | 2400 | 2 5/8 | 2 3/4 | 2 3/4 | 2 1/2 | 2 5/8 | 2 13/16 | 12700 | |
16576 | NIIU | 0 | 0 | |||||||
16577 | NIIUF | 1000 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 | 38 1/2 | 1000 | |
16578 | NIK | 0 | 294.15 | 294.15 | 294.15 | 294.15 | 0 | |||
16579 | NIM | 300 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
16580 | NIMAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
16581 | NIMBX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
16582 | NIMT | 0 | 0 | |||||||
16583 | NIMU | 1300 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1700 | 1300 | |
16584 | NIMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.24 | 5.39 | 685 | |
16585 | NIN | 500 | 30 1/2 | 29 5/8 | 30 1/8 | 0 | ||||
16586 | NINBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
16587 | NIND | 0 | 381.06 | 377.69 | 381.08 | 377.69 | 0 | |||
16588 | NINDX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
16589 | NINE | 100 | 7 31/64 | 7 3/8 | 7 3/4 | 7 | 7 | 7 1/2 | 75100 | |
16590 | NINEX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
16591 | NINMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
16592 | NINO | 0 | 0 | |||||||
16593 | NINOY | 0 | 0 | |||||||
16594 | NINQX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
16595 | NINTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
16596 | NINYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
16597 | NIO | 1000 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16598 | NIPN | 0 | 0 | |||||||
16599 | NIPNY | 300 | 61 3/4 | 61 3/4 | 61 3/4 | 61 1/4 | 61 1/4 | 61 3/4 | 2100 | |
16600 | NIPSM | 100 | 60.0000 | 0 | ||||||
16601 | NIPSN | 5100 | 101.5000 | 0 | ||||||
16602 | NIPSO | 100 | 57.3750 | 0 | ||||||
16603 | NIPSP | 100 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | 100 | |||
16604 | NIRT | 0 | 0 | |||||||
16605 | NIRTS | 200 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 7/8 | 400 | |
16606 | NISBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
16607 | NISC | 9000 | 0.0625 | 0 | ||||||
16608 | NISI | 0 | 0 | |||||||
16609 | NIST | 0 | 0 | |||||||
16610 | NISTF | 0 | 0 | |||||||
16611 | NISTX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
16612 | NITEX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0 | |
16613 | NITFX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 | |
16614 | NITNX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
16615 | NIVEX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
16616 | NIp | 250 | 57 | 0 | ||||||
16617 | NIpA | 200 | 46 3/4 | 0 | ||||||
16618 | NJDXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.29 | 2.46 | 1506 | |
16619 | NJMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.04 | 3.07 | 993 | |
16620 | NJR | 100 | 28 3/8 | 28 3/8 | 28 7/8 | 0 | ||||
16621 | NJST | 2000 | 9 1/4 | 8 1/4 | 9 1/4 | 8 1/4 | 8 1/4 | 9 1/4 | 3500 | |
16622 | NJSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.94 | 2.97 | 270 | |
16623 | NJTFX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
16624 | NKB/WS | 600 | 9 | 0 | ||||||
16625 | NKC/WS | 2400 | 3 | 0 | ||||||
16626 | NKE | 300 | 69 1/4 | 68 3/4 | 69 5/8 | 68 3/4 | 68 5/8 | 69 1/2 | 1200 | |
16627 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | |||||
16628 | NKID | 100 | 12 1/16 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 37400 | |
16629 | NKKC | 0 | 0 | |||||||
16630 | NKKCY | 0 | 0 | |||||||
16631 | NKOT | 5000 | 17 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 35600 | |
16632 | NKPR | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/8 | 131300 | |
16633 | NKSH | 400 | 25.0000 | 0 | ||||||
16634 | NL | 400 | 12 1/4 | 13 5/8 | 14 | 0 | ||||
16635 | NLBC | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
16636 | NLC | 100 | 30 | 30 | 30 | 30 | 30 | 30 1/8 | 100 | |
16637 | NLCS | 5000 | 18 1/2 | 18 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 12100 | |
16638 | NLG | 500 | 9 5/8 | 0 | ||||||
16639 | NLMBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
16640 | NLMC | 600 | 3/32 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 42300 | |
16641 | NLP | 500 | 11 3/8 | 0 | ||||||
16642 | NLPI | 0 | 0 | |||||||
16643 | NLPw | 0 | 0 | |||||||
16644 | NLXI | 5000 | 0.5500 | 0.5625 | 0.5625 | 0.4375 | 0.4375 | 0.5312 | 130700 | |
16645 | NM | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 7/8 | 500 | |
16646 | NM/WD | 0 | 0 | |||||||
16647 | NMA | 800 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 7/8 | 1300 | |
16648 | NMAAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
16649 | NMAIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 | |
16650 | NMANX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
16651 | NMARX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
16652 | NMAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.71 | 2.82 | 750 | |
16653 | NMBAX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.80 | 0 | |
16654 | NMBIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
16655 | NMBS | 5000 | 7 7/8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 | 18800 | |
16656 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
16657 | NMBT | 100 | 9 1/4 | 9 1/4 | 10 1/4 | 0 | ||||
16658 | NMC | 100 | 4 1/2 | 4 3/16 | 4 9/16 | 0 | ||||
16659 | NMCC | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 500 | |
16660 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1250 | 0 | ||||
16661 | NMCRV | 0 | 0 | |||||||
16662 | NMCRW | 0 | 0 | |||||||
16663 | NMDAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.89 | 0 | |
16664 | NMDBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
16665 | NMDCV | 0 | 0 | |||||||
16666 | NMDMX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
16667 | NMDO | 500 | 1.5000 | 1.6250 | 1.6250 | 1.4687 | 1.4375 | 1.5000 | 66000 | |
16668 | NMDS | 1000 | 0.0312 | 0 | ||||||
16669 | NMFLX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
16670 | NMFS | 5500 | 8 3/4 | 8 7/8 | 9 | 8 3/8 | 8 1/2 | 8 3/4 | 173100 | |
16671 | NMG | 1800 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 18 3/8 | 18 7/8 | 1900 | |
16672 | NMHL | 0 | 0 | |||||||
16673 | NMI | 700 | 11 3/4 | 12 | 12 1/2 | 0 | ||||
16674 | NMIC | 20000 | 0.0100 | 0 | ||||||
16675 | NMIV | 0 | 0 | |||||||
16676 | NMK | 500 | 9 3/4 | 9 5/8 | 9 3/4 | 9 1/2 | 9 3/8 | 9 3/4 | 11500 | |
16677 | NMKp | 200 | 16 1/2 | 0 | ||||||
16678 | NMKpA | 100 | 34 1/2 | 0 | ||||||
16679 | NMKpB | 200 | 35 7/8 | 0 | ||||||
16680 | NMKpC | 700 | 37 5/8 | 0 | ||||||
16681 | NMKpD | 200 | 40 | 0 | ||||||
16682 | NMKpE | 3200 | 48 | 0 | ||||||
16683 | NMKpG | 20000 | 45 | 0 | ||||||
16684 | NMKpH | 100 | 59 1/2 | 0 | ||||||
16685 | NMKpI | 200 | 75 1/4 | 0 | ||||||
16686 | NMKpK | 10000 | 19 1/4 | 0 | ||||||
16687 | NMKpM | 300 | 23 7/8 | 24 | 24 | 23 7/8 | 3200 | |||
16688 | NMMDX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
16689 | NMMIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
16690 | NMMXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.95 | 5.13 | 5359 | |
16691 | NMNJX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
16692 | NMNNX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
16693 | NMO | 1000 | 15 7/8 | 15 3/4 | 16 | 0 | ||||
16694 | NMP | 600 | 12 1/4 | 12 1/2 | 12 7/8 | 0 | ||||
16695 | NMPC | 200 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 16300 | |
16696 | NMPKY | 0 | 0 | |||||||
16697 | NMPS | 200 | 5 7/16 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 7/16 | 79600 | |
16698 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | ||||
16699 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
16700 | NMRR | 1000 | 3 3/16 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 39600 | |
16701 | NMRX | 2500 | 4 1/4 | 4 3/4 | 4 7/8 | 4 1/4 | 4 1/4 | 4 1/2 | 141600 | |
16702 | NMRXV | 0 | 0 | |||||||
16703 | NMRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.91 | 3.04 | 581 | |
16704 | NMSB | 600 | 6 7/8 | 7 3/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 2600 | |
16705 | NMSC | 0 | 0 | |||||||
16706 | NMSCA | 200 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 9/16 | 2500 | |
16707 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | ||||
16708 | NMSCW | 200 | 1/4 | 1/4 | 5/16 | 0 | ||||
16709 | NMSS | 2500 | 25 1/2 | 26 3/4 | 26 3/4 | 25 1/2 | 24 1/2 | 26 | 14900 | |
16710 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | ||||
16711 | NMT | 500 | 13 5/8 | 0 | ||||||
16712 | NMTFX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.15 | 0 | |
16713 | NMTX | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/8 | 6 1/4 | 50400 | |
16714 | NMTXW | 4000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 1/2 | 1 7/8 | 8000 | |
16715 | NMTXZ | 1000 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | ||||
16716 | NMUIX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
16717 | NMUNX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
16718 | NMVAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
16719 | NMY | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/4 | 200 | |
16720 | NN | 200 | 49 1/8 | 48 5/8 | 49 1/8 | 48 5/8 | 49 3/4 | 50 1/8 | 1200 | |
16721 | NNBR | 500 | 20 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 29800 | |
16722 | NNC | 3800 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 3800 | |||
16723 | NNCNX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
16724 | NNET | 10000 | 0.2550 | 0.2187 | 0.3125 | 0 | ||||
16725 | NNETC | 0 | 0 | |||||||
16726 | NNETU | 0 | 0 | |||||||
16727 | NNETW | 900 | 0.0010 | 0 | ||||||
16728 | NNEX | 0 | 0 | |||||||
16729 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | ||||
16730 | NNF | 400 | 13 5/8 | 13 1/4 | 13 5/8 | 0 | ||||
16731 | NNHBX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.91 | 0 | |
16732 | NNJ | 300 | 13 1/4 | 13 3/4 | 14 1/4 | 0 | ||||
16733 | NNJAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
16734 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
16735 | NNN | 100 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
16736 | NNOTC | 0 | 0 | |||||||
16737 | NNOV | 3000 | 0.0100 | 0 | ||||||
16738 | NNP | 500 | 17 1/2 | 17 3/8 | 17 3/4 | 0 | ||||
16739 | NNRGA | 100 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 100 | |
16740 | NNSI | 700 | 0.5000 | 0 | ||||||
16741 | NNY | 400 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | ||||
16742 | NNYAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 | |
16743 | NNYIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.18 | 0 | |
16744 | NOAMX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.05 | 0 | |
16745 | NOB | 100 | 32 3/8 | 32 1/4 | 32 5/8 | 31 7/8 | 32 1/4 | 33 | 9500 | |
16746 | NOBE | 2600 | 38 1/2 | 39 1/8 | 39 1/8 | 38 | 38 1/4 | 38 1/2 | 791400 | |
16747 | NOBH | 500 | 12 | 11 | 12 1/2 | 11 | 11 5/8 | 12 1/4 | 23700 | |
16748 | NOBL | 0 | 0 | |||||||
16749 | NOBLF | 1200 | 12 | 12 1/8 | 12 1/4 | 11 7/8 | 11 3/4 | 12 1/8 | 30400 | |
16750 | NOBp | 600 | 24 7/8 | 0 | ||||||
16751 | NOC | 200 | 61 1/4 | 62 3/8 | 63 | 0 | ||||
16752 | NOCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.94 | 3.05 | 1539 | |
16753 | NODB | 100 | 32.5000 | 0 | ||||||
16754 | NODC | 0 | 0 | |||||||
16755 | NOEL | 4000 | 6 1/8 | 6 1/8 | 6 3/16 | 6 1/8 | 6 | 6 1/4 | 118300 | |
16756 | NOEQX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
16757 | NOFIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
16758 | NOGCQ | 0 | 0 | |||||||
16759 | NOGEX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
16760 | NOGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09 | 5.19 | 2352 | |
16761 | NOHAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 | |
16762 | NOIEX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
16763 | NOIFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
16764 | NOIGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
16765 | NOIT | 0 | 0 | |||||||
16766 | NOITX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
16767 | NOIZ | 200 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 9400 | |
16768 | NOK | 0 | 0 | |||||||
16769 | NOK.A | 0 | 0 | |||||||
16770 | NOK.A. | 0 | 0 | |||||||
16771 | NOK/A | 200 | 37 1/2 | 36 5/8 | 37 1/2 | 36 5/8 | 37 3/8 | 38 | 4400 | |
16772 | NOKA | 0 | 0 | |||||||
16773 | NOKC | 0 | 0 | |||||||
16774 | NOKT | 0 | 0 | |||||||
16775 | NOLD | 200 | 19 1/2 | 17 1/2 | 19 1/2 | 0 | ||||
16776 | NOLE | 200 | 41.5000 | 0 | ||||||
16777 | NOM | 700 | 12 1/8 | 0 | ||||||
16778 | NOMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.93 | 3.04 | 10657 | |
16779 | NONA | 1000 | 0.8437 | 0.8437 | 0.9375 | 0.8437 | 0.8437 | 0.9062 | 16700 | |
16780 | NOOP | 100 | 0.6200 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6500 | 6900 | |
16781 | NOPS | 0 | 0 | |||||||
16782 | NOPSM | 0 | 0 | |||||||
16783 | NOPSN | 100 | 68.1000 | 0 | ||||||
16784 | NOPSO | 2000 | 61.0000 | 0 | ||||||
16785 | NOPSP | 100 | 52.0000 | 0 | ||||||
16786 | NOPpA | 1000 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 6200 | |||
16787 | NOPpB | 1000 | 23 3/4 | 0 | ||||||
16788 | NORA | 1500 | 27.5000 | 27.5000 | 29.0000 | 0 | ||||
16789 | NORCQ | 0 | 0 | |||||||
16790 | NORIP | 0 | 0 | |||||||
16791 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | ||||
16792 | NORPY | 400 | 3 13/16 | 3 13/16 | 4 | 3 13/16 | 3 13/16 | 4 | 6400 | |
16793 | NORR | 0 | 0 | |||||||
16794 | NORRF | 10000 | 1 1/32 | 1 5/32 | 1 1/4 | 1 | 1 1/32 | 1 3/32 | 215100 | |
16795 | NORSA | 0 | 0 | |||||||
16796 | NORSB | 20 | 435.0000 | 0 | ||||||
16797 | NORW | 0 | 0 | |||||||
16798 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | ||||
16799 | NORXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.22 | 5.37 | 10634 | |
16800 | NORY | 500 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | 57.0000 | 65.0000 | 500 | |
16801 | NOSA | 1000 | 0.3750 | 0.2500 | 1.0000 | 0 | ||||
16802 | NOSGX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
16803 | NOSH | 500 | 3 1/16 | 3 1/8 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 30700 | |
16804 | NOSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.13 | 5.26 | 844 | |
16805 | NOTE | 400 | 1.0000 | 1.0000 | 1.3750 | 0 | ||||
16806 | NOTEX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
16807 | NOTL | 400 | 3.0000 | 2.7500 | 3.7500 | 0 | ||||
16808 | NOTW | 500 | 21.0000 | 0 | ||||||
16809 | NOUGX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
16810 | NOV | 2000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/8 | 5 | 5 3/8 | 14500 | |
16811 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
16812 | NOVB | 1700 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.0000 | 20.5000 | 1700 | |
16813 | NOVE | 0 | 0 | |||||||
16814 | NOVEW | 0 | 0 | |||||||
16815 | NOVI | 600 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 5600 | |
16816 | NOVL | 10200 | 13 1/8 | 13 5/8 | 13 5/8 | 13 | 13 | 13 1/8 | 4811700 | |
16817 | NOVN | 500 | 12 3/8 | 12 1/2 | 12 3/4 | 12 3/8 | 12 3/8 | 12 5/8 | 72600 | |
16818 | NOVO | 0 | 0 | |||||||
16819 | NOVOQ | 0 | 0 | |||||||
16820 | NOW | 1000 | 6 1/8 | 0 | ||||||
16821 | NOX | 1000 | 3 5/8 | 3 7/16 | 3 7/8 | 0 | ||||
16822 | NOXO | 1800 | 5 3/8 | 5 3/8 | 5 11/16 | 5 3/8 | 5 3/8 | 5 5/8 | 38000 | |
16823 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
16824 | NP | 100 | 29 1/8 | 0 | ||||||
16825 | NP.PP | 0 | 0 | |||||||
16826 | NP/PP | 100 | 8 3/4 | 0 | ||||||
16827 | NP/PPw | 0 | 17 1/2 | 19 | 0 | |||||
16828 | NPAAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 | |
16829 | NPACX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
16830 | NPAF | 1200 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 4700 | |
16831 | NPBC | 100 | 24 1/2 | 25 1/2 | 25 1/2 | 23 3/4 | 23 3/4 | 25 1/2 | 400 | |
16832 | NPBFX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
16833 | NPBXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.22 | 5.36 | 3340 | |
16834 | NPC | 3100 | 13 | 13 1/8 | 13 1/2 | 0 | ||||
16835 | NPCI | 1300 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 38700 | |
16836 | NPCIB | 0 | 0 | |||||||
16837 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
16838 | NPD | 100 | 8 11/16 | 8 7/8 | 9 3/8 | 0 | ||||
16839 | NPE | 700 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 700 | |
16840 | NPEC | 50000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0225 | 0.0250 | 50000 | |
16841 | NPF | 600 | 14 3/4 | 14 7/8 | 15 1/4 | 0 | ||||
16842 | NPFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.22 | 5.36 | 723 | |
16843 | NPG | 1000 | 12 5/8 | 13 1/4 | 13 5/8 | 0 | ||||
16844 | NPI | 700 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/4 | 1000 | |
16845 | NPIX | 1100 | 12 1/2 | 11 7/8 | 12 7/8 | 11 7/8 | 12 1/2 | 12 3/4 | 187100 | |
16846 | NPK | 100 | 41 | 40 7/8 | 41 3/8 | 0 | ||||
16847 | NPM | 300 | 13 7/8 | 13 7/8 | 14 | 13 7/8 | 13 5/8 | 14 | 3300 | |
16848 | NPMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.47 | 5.62 | 24841 | |
16849 | NPP | 400 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 15 5/8 | 15 7/8 | 2000 | |
16850 | NPPI | 5600 | 19 1/4 | 18 3/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 17400 | |
16851 | NPR | 100 | 21 3/4 | 21 3/4 | 21 7/8 | 21 3/4 | 21 1/2 | 21 7/8 | 1800 | |
16852 | NPRM | 0 | 0 | |||||||
16853 | NPRMW | 0 | 0 | |||||||
16854 | NPRO | 1000 | 9 | 9 | 9 | 9 | 9 | 9 1/4 | 2000 | |
16855 | NPROW | 1000 | 6 3/4 | 6 1/2 | 7 | 0 | ||||
16856 | NPRTX | 0 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | |
16857 | NPRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.12 | 5.25 | 10122 | |
16858 | NPS | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 7/8 | 200 | |
16859 | NPSC | 300 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 29800 | |
16860 | NPSCW | 300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 2600 | |
16861 | NPSP | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/2 | 2800 | |
16862 | NPSS | 0 | 0 | |||||||
16863 | NPSTU | 0 | 0 | |||||||
16864 | NPSpA | 600 | 25 7/8 | 0 | ||||||
16865 | NPT | 600 | 12 5/8 | 12 3/8 | 12 7/8 | 0 | ||||
16866 | NPTH | 100 | 24 9/16 | 25 1/4 | 25 1/4 | 24 | 24 1/2 | 24 3/4 | 305200 | |
16867 | NPV | 700 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 4000 | |||
16868 | NPW | 600 | 12 1/4 | 0 | ||||||
16869 | NPX | 1200 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
16870 | NPY | 500 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 500 | |
16871 | NQC | 100 | 14 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
16872 | NQF | 300 | 16 3/8 | 16 1/4 | 16 5/8 | 0 | ||||
16873 | NQI | 600 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
16874 | NQJ | 100 | 15 3/8 | 15 5/8 | 16 | 0 | ||||
16875 | NQM | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/2 | 100 | |
16876 | NQN | 100 | 17 1/8 | 17 1/8 | 17 1/2 | 0 | ||||
16877 | NQOT | 0 | 0 | |||||||
16878 | NQOTF | 0 | 0 | |||||||
16879 | NQP | 100 | 16 3/4 | 16 3/8 | 16 7/8 | 0 | ||||
16880 | NQS | 300 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
16881 | NQU | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 500 | |
16882 | NR | 200 | 20 1/2 | 0 | ||||||
16883 | NRAG | 1000 | 1.5000 | 0 | ||||||
16884 | NRC | 100 | 35 1/8 | 32 5/8 | 33 | 0 | ||||
16885 | NRCX | 100 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5625 | 100 | |
16886 | NRD | 500 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | ||||
16887 | NRDC | 500 | 1.6250 | 1.6250 | 2.1250 | 0 | ||||
16888 | NRDCW | 0 | 0 | |||||||
16889 | NRDCZ | 0 | 0 | |||||||
16890 | NRE | 1500 | 33 5/8 | 37 | 37 1/2 | 0 | ||||
16891 | NREB | 500 | 9.3750 | 9.1250 | 9.3750 | 0 | ||||
16892 | NREGF | 0 | 0 | |||||||
16893 | NRES | 1500 | 22 7/8 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 | 5900 | |
16894 | NRFXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.71 | 2.80 | 3386 | |
16895 | NRG/WS | 400 | 1/8 | 0 | ||||||
16896 | NRGDQ | 1000 | 0.0010 | 0 | ||||||
16897 | NRGN | 500 | 29 3/8 | 28 3/4 | 30 | 28 3/4 | 29 | 29 1/2 | 154100 | |
16898 | NRGSN | 0 | 0 | |||||||
16899 | NRGSO | 100 | 35.2250 | 0 | ||||||
16900 | NRGSP | 100 | 29.2500 | 0 | ||||||
16901 | NRID | 1000 | 2 17/32 | 2 3/4 | 2 3/4 | 2 17/32 | 2 17/32 | 2 5/8 | 79800 | |
16902 | NRIM | 2000 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/4 | 8 3/4 | 15000 | |
16903 | NRL | 500 | 29 1/2 | 28 1/4 | 28 3/4 | 0 | ||||
16904 | NRLD | 200 | 27 1/2 | 27 1/2 | 27 3/4 | 26 3/4 | 27 | 27 3/4 | 7600 | |
16905 | NRMI | 300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 | 1 1/2 | 1500 | |
16906 | NRML | 0 | 0 | |||||||
16907 | NRMLF | 0 | 0 | |||||||
16908 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | ||||
16909 | NRNDE | 100 | 13 3/8 | 14 | 14 | 13 3/8 | 13 3/8 | 14 | 14300 | |
16910 | NROM | 100 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/4 | 3 1/2 | 700 | |
16911 | NROX | 1700 | 2.1250 | 1.9375 | 2.1875 | 0 | ||||
16912 | NRPI | 4700 | 6.7500 | 0 | ||||||
16913 | NRRC | 0 | 0 | |||||||
16914 | NRRD | 200 | 24 3/4 | 24 1/2 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 7500 | |
16915 | NRTC | 20000 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
16916 | NRTH | 0 | 0 | |||||||
16917 | NRTI | 1000 | 7 3/4 | 7 1/4 | 8 1/2 | 0 | ||||
16918 | NRTK | 100 | 11.0000 | 0 | ||||||
16919 | NRTY | 1000 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/4 | 6 3/4 | 7 1/2 | 7100 | |
16920 | NRVH | 300 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 11 | 600 | |
16921 | NS | 300 | 12 5/8 | 12 1/2 | 13 | 0 | ||||
16922 | NSA | 100 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
16923 | NSAI | 1000 | 2 1/2 | 2 | 2 1/2 | 2 | 2 | 2 1/2 | 3300 | |
16924 | NSAN | 0 | 0 | |||||||
16925 | NSANY | 200 | 15 7/8 | 16 | 16 | 15 3/4 | 15 3/4 | 15 7/8 | 11600 | |
16926 | NSAT | 0 | 0 | |||||||
16927 | NSATF | 200 | 2 1/8 | 2 19/64 | 2 15/32 | 2 1/8 | 2 1/8 | 2 15/32 | 9400 | |
16928 | NSBI | 1600 | 39 | 38 3/4 | 39 | 38 5/8 | 38 5/8 | 39 | 27800 | |
16929 | NSBK | 300 | 29 1/4 | 29 1/4 | 30 1/4 | 29 1/4 | 29 1/4 | 30 | 34400 | |
16930 | NSC | 100 | 77 | 77 1/8 | 77 1/2 | 0 | ||||
16931 | NSCC | 1000 | 1 1/2 | 1 1/4 | 2 | 0 | ||||
16932 | NSCD | 0 | 0 | |||||||
16933 | NSCF | 500 | 7 1/4 | 6 3/4 | 8 | 0 | ||||
16934 | NSCI | 500 | 25 1/2 | 25 1/2 | 26 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 14700 | |
16935 | NSCMX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
16936 | NSCP | 10000 | 161 | 146 1/2 | 161 1/4 | 146 1/4 | 161 | 161 1/4 | 1310300 | |
16937 | NSCTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
16938 | NSD | 100 | 10 5/8 | 0 | ||||||
16939 | NSDB | 400 | 25 | 24 | 27 | 0 | ||||
16940 | NSEC | 800 | 12 7/8 | 12 1/4 | 14 | 0 | ||||
16941 | NSEIX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
16942 | NSFC | 500 | 68 | 68 | 73 | 0 | ||||
16943 | NSFIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
16944 | NSH | 200 | 14 | 13 7/8 | 14 1/2 | 0 | ||||
16945 | NSI | 500 | 34 3/8 | 34 5/8 | 35 3/8 | 0 | ||||
16946 | NSIAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.21 | 0 | |
16947 | NSIBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
16948 | NSIFX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | |
16949 | NSIGX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | |
16950 | NSIMX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | |
16951 | NSINX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | |
16952 | NSIT | 1000 | 11 5/8 | 12 1/4 | 12 3/4 | 11 5/8 | 11 5/8 | 12 1/4 | 15400 | |
16953 | NSIX | 3000 | 19 3/4 | 19 1/8 | 20 | 18 7/8 | 19 3/4 | 20 | 323900 | |
16954 | NSKY | 10000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 10000 | |
16955 | NSLB | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/2 | 600 | |
16956 | NSM | 1000 | 17 5/8 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/4 | 17 3/4 | 10800 | |
16957 | NSMC | 0 | 0 | |||||||
16958 | NSMIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
16959 | NSMN | 0 | 0 | |||||||
16960 | NSMT | 0 | 0 | |||||||
16961 | NSMpA | 6800 | 74 3/4 | 0 | ||||||
16962 | NSP | 100 | 49 3/8 | 50 1/4 | 50 3/4 | 0 | ||||
16963 | NSPpA | 130 | 50 | 0 | ||||||
16964 | NSPpB | 100 | 55 7/8 | 0 | ||||||
16965 | NSPpC | 100 | 58 1/4 | 0 | ||||||
16966 | NSPpD | 600 | 59 | 59 | 59 | 59 | 600 | |||
16967 | NSPpE | 500 | 58 1/8 | 0 | ||||||
16968 | NSPpG | 300 | 66 1/4 | 0 | ||||||
16969 | NSPpH | 2510 | 101 19/64 | 0 | ||||||
16970 | NSPpI | 600 | 100 1/2 | 0 | ||||||
16971 | NSR | 0 | 0 | |||||||
16972 | NSR+ | 0 | 0 | |||||||
16973 | NSRGY | 0 | 49.2500 | 52.3750 | 52.7500 | 0 | ||||
16974 | NSRL | 0 | 0 | |||||||
16975 | NSRU | 2000 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 9700 | |
16976 | NSRUP | 0 | 0 | |||||||
16977 | NSRp | 300 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 300 | |||
16978 | NSS | 1000 | 2 7/8 | 8 1/2 | 9 1/2 | 0 | ||||
16979 | NSSB | 1000 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 3/8 | 13 5/8 | 10900 | |
16980 | NSSC | 800 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 1000 | |
16981 | NSSIQ | 600 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 600 | |
16982 | NSSX | 400 | 11 3/4 | 11 3/4 | 12 3/4 | 0 | ||||
16983 | NSSY | 300 | 19 | 19 | 19 3/8 | 0 | ||||
16984 | NSTA | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 9 3/4 | 11 1/4 | 100 | |
16985 | NSTFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
16986 | NSTG | 500 | 0.0156 | 0 | ||||||
16987 | NSTIX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
16988 | NSTK | 100 | 8 5/8 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 9 | 3700 | |
16989 | NSTKW | 5000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 1/2 | 3 3/4 | 10000 | |
16990 | NSTMX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
16991 | NSTR | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 1/2 | 5 5/8 | 2200 | |
16992 | NSU | 1000 | 7 3/4 | 7 | 8 | 0 | ||||
16993 | NSUL | 0 | 0 | |||||||
16994 | NSUT | 0 | 0 | |||||||
16995 | NSUU | 0 | 0 | |||||||
16996 | NSVI | 0 | 0 | |||||||
16997 | NSYC | 0 | 0 | |||||||
16998 | NSYS | 400 | 7 3/8 | 6 3/4 | 7 3/8 | 6 3/4 | 6 3/4 | 7 3/8 | 5100 | |
16999 | NSZ | 0 | 612.43 | 0 | ||||||
17000 | NT | 600 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 1/2 | 44 | 600 | |
17001 | NTAH | 2000 | 2.2500 | 2.2500 | 2.5000 | 0 | ||||
17002 | NTAI | 0 | 0 | |||||||
17003 | NTAIF | 500 | 11 3/4 | 11 | 11 3/4 | 11 | 11 1/8 | 11 3/4 | 5200 | |
17004 | NTAP | 1000 | 30 | 30 | 31 | 29 1/4 | 30 | 30 3/4 | 119500 | |
17005 | NTB | 0 | 14 | 15 | 0 | |||||
17006 | NTBM | 1800 | 14 3/4 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/4 | 12100 | |
17007 | NTBXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.08 | 5.17 | 14152 | |
17008 | NTC | 500 | 13 | 0 | ||||||
17009 | NTCK | 200 | 3.5000 | 3.5000 | 5.0000 | 0 | ||||
17010 | NTCP | 0 | 0 | |||||||
17011 | NTDO | 0 | 0 | |||||||
17012 | NTDOY | 0 | 0 | |||||||
17013 | NTEC | 0 | 0 | |||||||
17014 | NTEM | 300 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
17015 | NTEXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.81 | 2.93 | 1285 | |
17016 | NTFTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
17017 | NTFXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.55 | 2.69 | 320 | |
17018 | NTGI | 1400 | 2.0000 | 0 | ||||||
17019 | NTHEX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
17020 | NTHFX | 0 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | |
17021 | NTHL | 0 | 0 | |||||||
17022 | NTHLY | 0 | 0 | |||||||
17023 | NTI | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 1000 | |||
17024 | NTII | 1000 | 4 1/2 | 3 5/8 | 4 1/2 | 0 | ||||
17025 | NTK | 20500 | 11 1/4 | 11 | 11 1/2 | 0 | ||||
17026 | NTKC | 0 | 0 | |||||||
17027 | NTL | 0 | 0 | |||||||
17028 | NTLXX | 0 | 0 | |||||||
17029 | NTMG | 900 | 7 | 5 3/4 | 7 3/4 | 0 | ||||
17030 | NTMI | 1000 | 0.0200 | 0 | ||||||
17031 | NTN | 100 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 7/8 | 4 3/16 | 100 | |
17032 | NTNC | 700 | 5 3/8 | 5 3/8 | 5 7/8 | 1000 | ||||
17033 | NTNR | 0 | 0 | |||||||
17034 | NTNS | 0 | 0 | |||||||
17035 | NTNYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
17036 | NTPH | 500 | 0.4375 | 0 | ||||||
17037 | NTRK | 600 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
17038 | NTRM | 0 | 0 | |||||||
17039 | NTRN | 10000 | 0.3000 | 0.3125 | 0.4375 | 0 | ||||
17040 | NTRS | 100 | 50 3/8 | 50 1/2 | 51 | 50 3/8 | 50 3/8 | 50 3/4 | 33100 | |
17041 | NTRSZ | 100 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 62 | 300 | |
17042 | NTRTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
17043 | NTRX | 300 | 4 1/8 | 3 15/16 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 56100 | |
17044 | NTRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.14 | 5.24 | 2282 | |
17045 | NTSC | 2000 | 2 1/4 | 2 3/16 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 27900 | |
17046 | NTSI | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 2000 | |
17047 | NTSR | 2000 | 17 | 17 1/4 | 17 3/4 | 16 1/2 | 17 | 17 3/4 | 45600 | |
17048 | NTSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.98 | 5.07 | 844 | |
17049 | NTT | 500 | 39 3/4 | 37 3/8 | 38 5/8 | 0 | ||||
17050 | NTTFX | 0 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 24.82 | 0 | |
17051 | NTTI | 300 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
17052 | NTTIW | 0 | 0 | |||||||
17053 | NTTO | 0 | 0 | |||||||
17054 | NTWK | 100 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 20000 | |
17055 | NTX | 400 | 13 3/4 | 14 1/8 | 15 5/8 | 0 | ||||
17056 | NTXIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
17057 | NTXNX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
17058 | NTXXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.06 | 3.19 | 10737 | |
17059 | NTYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.33 | 5.43 | 12139 | |
17060 | NTZ | 5000 | 36 1/4 | 45 | 45 7/8 | 0 | ||||
17061 | NU | 100 | 24 3/4 | 25 | 25 | 24 3/4 | 24 1/2 | 24 7/8 | 3800 | |
17062 | NUBK | 0 | 0 | |||||||
17063 | NUC | 400 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
17064 | NUCM | 100 | 16 | 16 | 16 | 16 | 14 1/2 | 17 1/2 | 100 | |
17065 | NUCO | 1000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 36700 | |
17066 | NUDY | 0 | 0 | |||||||
17067 | NUE | 100 | 53 1/4 | 53 1/4 | 53 7/8 | 0 | ||||
17068 | NUF | 1000 | 15 1/4 | 15 3/8 | 15 7/8 | 0 | ||||
17069 | NUHC | 200 | 14 3/8 | 14 1/2 | 14 5/8 | 14 1/4 | 14 3/8 | 14 5/8 | 166100 | |
17070 | NUI | 200 | 17 7/8 | 0 | ||||||
17071 | NUKE | 3000 | 1.0000 | 0.5000 | 1.2500 | 0 | ||||
17072 | NUKO | 200 | 7.8750 | 8.2500 | 8.2500 | 7.2500 | 7.3750 | 7.8750 | 28200 | |
17073 | NULM | 0 | 0 | |||||||
17074 | NUM | 600 | 15 7/8 | 15 5/8 | 16 | 0 | ||||
17075 | NUMB | 0 | 0 | |||||||
17076 | NUMD | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 23/32 | 14500 | |
17077 | NUMDW | 2000 | 3/16 | 7/32 | 1/4 | 3/16 | 7/32 | 1/4 | 21800 | |
17078 | NUMR | 1700 | 11 | 11 | 11 | 11 | 11 | 11 3/8 | 7700 | |
17079 | NUMX | 2000 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
17080 | NUN | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/4 | 500 | |
17081 | NUNB | 0 | 0 | |||||||
17082 | NUO | 100 | 15 5/8 | 15 5/8 | 16 3/8 | 0 | ||||
17083 | NUOG | 10000 | 0.1200 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 0.1300 | 156600 | |
17084 | NUPR | 0 | 0 | |||||||
17085 | NURC | 10000 | 2.3750 | 2.2500 | 3.0000 | 0 | ||||
17086 | NURO | 2000 | 0.0781 | 0.0500 | 0.0781 | 0.0500 | 0.0500 | 0.0700 | 22800 | |
17087 | NURS | 1000 | 6 19/32 | 6 3/8 | 6 3/4 | 6 11/32 | 6 9/16 | 6 5/8 | 293300 | |
17088 | NURSP | 400 | 15 3/4 | 15 1/2 | 16 3/4 | 0 | ||||
17089 | NURSW | 2500 | 1 15/16 | 1 15/16 | 2 1/8 | 1 7/8 | 1 29/32 | 2 | 41500 | |
17090 | NURT | 0 | 0 | |||||||
17091 | NURTF | 500 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 10500 | |
17092 | NUSFX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.59 | 0 | |
17093 | NUT | 600 | 2 1/2 | 0 | ||||||
17094 | NUTK | 2500 | 1.1875 | 1.3750 | 1.3750 | 1.1875 | 1.0625 | 1.4375 | 5600 | |
17095 | NUTX | 500 | 5.2500 | 5.0625 | 5.7500 | 5.0000 | 5.0000 | 6.0000 | 6600 | |
17096 | NUV | 900 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 3/8 | 4200 | |
17097 | NUVBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
17098 | NUVXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.79 | 2.96 | 7232 | |
17099 | NUWT | 0 | 0 | |||||||
17100 | NUWTW | 100 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 11400 | |
17101 | NUZA | 2100 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1500 | 0.1700 | 2100 | |
17102 | NVA | 1200 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
17103 | NVAAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 | |
17104 | NVABX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
17105 | NVAFX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
17106 | NVAL | 500 | 3 7/16 | 3 5/16 | 3 5/8 | 3 5/16 | 3 3/8 | 3 1/2 | 74400 | |
17107 | NVC | 1300 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
17108 | NVCBX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
17109 | NVCN | 600 | 0.0200 | 0.0200 | 0.0937 | 0 | ||||
17110 | NVDA | 0 | 0 | |||||||
17111 | NVDEX | 0 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0 | |
17112 | NVDM | 500 | 27 | 27 3/4 | 28 | 27 | 27 | 27 1/2 | 15700 | |
17113 | NVEA | 0 | 0 | |||||||
17114 | NVGBX | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | |
17115 | NVGEX | 0 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | |
17116 | NVGP | 21600 | 0.0300 | 0.0200 | 0.1400 | 0 | ||||
17117 | NVIC | 600 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
17118 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | ||||
17119 | NVID | 15000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1562 | 0.1700 | 19600 | |
17120 | NVIEX | 0 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | |
17121 | NVINX | 0 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0 | |
17122 | NVITX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | |
17123 | NVLCX | 0 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | |
17124 | NVLEX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
17125 | NVLNX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
17126 | NVLS | 1000 | 49 1/2 | 45 1/2 | 50 | 44 3/4 | 49 1/2 | 49 3/4 | 1049800 | |
17127 | NVLUX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
17128 | NVLY | 4000 | 0.2900 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2900 | 127200 | |
17129 | NVLYA | 100 | 144.0000 | 0 | ||||||
17130 | NVLYB | 500 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 15.0000 | 500 | |
17131 | NVMBX | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | |
17132 | NVMFX | 0 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | |
17133 | NVMNX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
17134 | NVN | 500 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | ||||
17135 | NVNU | 11400 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
17136 | NVO | 500 | 29 1/4 | 34 1/4 | 35 1/4 | 0 | ||||
17137 | NVP | 300 | 21 3/4 | 22 | 22 | 21 3/4 | 21 5/8 | 22 | 3700 | |
17138 | NVR | 100 | 9 7/8 | 10 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 700 | |
17139 | NVR.W | 0 | 0 | |||||||
17140 | NVR/WS | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 1/8 | 100 | |
17141 | NVSCX | 0 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | |
17142 | NVSIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
17143 | NVTK | 500 | 7 5/8 | 7 11/16 | 7 11/16 | 7 3/8 | 7 3/8 | 7 5/8 | 45400 | |
17144 | NVTKW | 7500 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 11900 | |
17145 | NVUE | 5000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/2 | 19800 | |
17146 | NVUSX | 0 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0 | |
17147 | NVX | 200 | 13 1/8 | 13 1/4 | 13 7/8 | 0 | ||||
17148 | NVXN | 0 | 0 | |||||||
17149 | NW | 1200 | 60 1/8 | 59 1/8 | 59 7/8 | 0 | ||||
17150 | NW+A | 0 | 0 | |||||||
17151 | NWAC | 3000 | 44 5/8 | 44 3/4 | 45 1/8 | 43 3/4 | 44 3/8 | 44 5/8 | 479300 | |
17152 | NWAGF | 0 | 0 | |||||||
17153 | NWBK | 0 | 0 | |||||||
17154 | NWC/WS | 0 | 3 3/8 | 3 7/8 | 0 | |||||
17155 | NWCA | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 400 | |
17156 | NWCG | 100 | 14 1/2 | 15 1/8 | 15 1/8 | 14 1/4 | 14 1/4 | 14 1/2 | 654600 | |
17157 | NWCI | 0 | 0 | |||||||
17158 | NWCMY | 0 | 0 | |||||||
17159 | NWCOX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.66 | 0 | |
17160 | NWCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.04 | 5.19 | 4162 | |
17161 | NWDRA | 0 | 0 | |||||||
17162 | NWE | 10000 | 4 3/4 | 4 | 6 | 0 | ||||
17163 | NWEI | 0 | 0 | |||||||
17164 | NWEQ | 2500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 2500 | |
17165 | NWGRX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
17166 | NWGSX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 21.42 | 0 | |
17167 | NWGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.06 | 5.19 | 15063 | |
17168 | NWHC | 0 | 0 | |||||||
17169 | NWIR | 1000 | 13 1/4 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 3400 | |
17170 | NWIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.32 | 5.48 | 17927 | |
17171 | NWK | 100 | 25 1/2 | 23 7/8 | 24 7/8 | 0 | ||||
17172 | NWKP | 1000 | 0.0312 | 0 | ||||||
17173 | NWL | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 1/8 | 26 3/4 | 100 | |
17174 | NWLIA | 100 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 58 1/4 | 100 | |
17175 | NWMC | 1000 | 0.2500 | 0 | ||||||
17176 | NWMS | 0 | 0 | |||||||
17177 | NWMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.09 | 3.11 | 663 | |
17178 | NWNG | 100 | 33 1/4 | 33 1/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 5/8 | 12000 | |
17179 | NWNGM | 0 | 0 | |||||||
17180 | NWPC | 1000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/4 | 2 3/8 | 2 5/8 | 154500 | |
17181 | NWPTA | 10000 | 0.0010 | 0 | ||||||
17182 | NWPX | 300 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/8 | 9 7/8 | 10 1/2 | 12800 | |
17183 | NWRK | 100 | 1.0000 | 0 | ||||||
17184 | NWRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.38 | 5.55 | 8620 | |
17185 | NWS | 4300 | 21 3/4 | 21 1/2 | 21 7/8 | 0 | ||||
17186 | NWSB | 600 | 23 1/4 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 8600 | |
17187 | NWSL | 0 | 0 | |||||||
17188 | NWSLF | 1800 | 13 3/8 | 13 | 13 7/8 | 0 | ||||
17189 | NWSS | 200 | 2 7/8 | 2 1/2 | 3 | 2 3/8 | 2 3/8 | 2 7/8 | 12700 | |
17190 | NWSW | 1000 | 7 1/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 35400 | |
17191 | NWSp | 200 | 19 1/4 | 19 1/4 | 19 3/8 | 19 | 8300 | |||
17192 | NWTFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.54 | 0 | |
17193 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | ||||
17194 | NWTL | 400 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 700 | |
17195 | NWTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.76 | 4.88 | 8728 | |
17196 | NWVI | 4000 | 0.0002 | 0 | ||||||
17197 | NWWOX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.67 | 0 | |
17198 | NWXpA | 1000 | 25 1/2 | 25 3/8 | 25 1/2 | 24 1/4 | 22700 | |||
17199 | NWpA | 1500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 1500 | |||
17200 | NWpB | 3500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 9700 | |||
17201 | NX | 7900 | 19 7/8 | 20 | 20 1/2 | 0 | ||||
17202 | NXA | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 200 | |||
17203 | NXC | 200 | 13 3/4 | 14 | 14 3/4 | 0 | ||||
17204 | NXCO | 500 | 10 1/8 | 10 | 10 1/8 | 9 3/8 | 9 3/4 | 10 1/8 | 236500 | |
17205 | NXGN | 1000 | 14 7/8 | 14 3/4 | 15 | 0 | ||||
17206 | NXN | 500 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | ||||
17207 | NXOHX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
17208 | NXP | 600 | 15 | 15 1/8 | 15 1/2 | 0 | ||||
17209 | NXQ | 700 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
17210 | NXR | 300 | 14 | 13 5/8 | 14 1/8 | 0 | ||||
17211 | NXSF | 0 | 0 | |||||||
17212 | NXSFC | 1000 | 5 7/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 3/4 | 6 1/8 | 28400 | |
17213 | NXSw | 0 | 0 | |||||||
17214 | NXTR | 3000 | 20 | 19 1/4 | 20 1/2 | 18 3/4 | 20 | 20 1/4 | 715400 | |
17215 | NXWFC | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1/2 | 3/4 | 1000 | |
17216 | NXZFC | 7000 | 13/32 | 3/8 | 5/8 | 0 | ||||
17217 | NYB | 300 | 22 5/8 | 22 | 22 1/2 | 0 | ||||
17218 | NYBDY | 0 | 0 | |||||||
17219 | NYCL | 0 | 0 | |||||||
17220 | NYCLE | 0 | 0 | |||||||
17221 | NYCO | 100 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 3/16 | 200 | |
17222 | NYCOA | 100 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 100 | |
17223 | NYCOP | 100 | 17 1/2 | 16 3/4 | 17 1/2 | 0 | ||||
17224 | NYCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.89 | 2.96 | 262 | |
17225 | NYDXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.40 | 2.55 | 2922 | |
17226 | NYER | 1000 | 8 7/16 | 8 15/16 | 8 15/16 | 7 5/8 | 8 1/4 | 8 7/16 | 163300 | |
17227 | NYFW | 0 | 0 | |||||||
17228 | NYIFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.58 | 0 | |
17229 | NYLE | 2300 | 0.5937 | 0.5000 | 0.6875 | 0 | ||||
17230 | NYM | 5300 | 17 1/2 | 0 | ||||||
17231 | NYMFX | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0 | |
17232 | NYN | 100 | 50 7/8 | 52 1/4 | 52 1/4 | 50 3/4 | 51 | 51 1/2 | 13200 | |
17233 | NYNC | 0 | 0 | |||||||
17234 | NYNCY | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/4 | 100 | |
17235 | NYNR | 0 | 0 | |||||||
17236 | NYNT | 0 | 0 | |||||||
17237 | NYT | 0 | 0 | |||||||
17238 | NYT.A | 0 | 0 | |||||||
17239 | NYT/A | 300 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/4 | 29 5/8 | 300 | |
17240 | NYTA | 0 | 0 | |||||||
17241 | NYTS | 3300 | 19/32 | 17/32 | 5/8 | 17/32 | 9/16 | 21/32 | 40700 | |
17242 | NYTV | 0 | 0 | |||||||
17243 | NYTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.73 | 2.83 | 690 | |
17244 | NYVA | 600 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1100 | 0.1500 | 600 | |
17245 | NYVBX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
17246 | NYVCX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
17247 | NYVTX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.12 | 0 | |
17248 | NZ | 100 | 12 3/8 | 0 | ||||||
17249 | NZPCY | 0 | 0 | |||||||
17250 | NZT | 200 | 66 3/8 | 66 3/8 | 66 3/8 | 66 3/8 | 66 | 66 3/8 | 200 | |
17251 | NZYM | 1000 | 4 5/16 | 4 1/2 | 4 9/16 | 4 5/16 | 4 1/4 | 4 3/8 | 19600 | |
17252 | O | 100 | 22 7/8 | 22 5/8 | 22 7/8 | 22 1/2 | 2500 | |||
17253 | O.AAC | 0 | 0 | |||||||
17254 | O.ATO | 0 | 0 | |||||||
17255 | O.DBR | 0 | 0 | |||||||
17256 | O.DFC | 0 | 0 | |||||||
17257 | O.GCR | 0 | 0 | |||||||
17258 | O.IM | 0 | 0 | |||||||
17259 | O.NBS | 0 | 0 | |||||||
17260 | O.NED | 0 | 0 | |||||||
17261 | O.RGD | 0 | 0 | |||||||
17262 | O.RGR | 0 | 0 | |||||||
17263 | O.SAA | 0 | 0 | |||||||
17264 | O.SAP | 0 | 0 | |||||||
17265 | O.SOL | 0 | 0 | |||||||
17266 | O.TNT | 0 | 0 | |||||||
17267 | O.VAA | 0 | 0 | |||||||
17268 | OAADX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
17269 | OAK | 100 | 20 5/8 | 20 | 20 7/8 | 19 7/8 | 20 1/4 | 21 | 2200 | |
17270 | OAKC | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 100 | |
17271 | OAKF | 3300 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 5800 | |
17272 | OAKIX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
17273 | OAKMX | 0 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0 | |
17274 | OAKR | 2000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.3750 | 8800 | |
17275 | OAKS | 1600 | 5 1/4 | 5 7/8 | 5 7/8 | 5 1/4 | 5 | 5 1/2 | 20800 | |
17276 | OAKSX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
17277 | OAKT | 4000 | 42 3/4 | 40 1/4 | 42 3/4 | 39 3/4 | 42 1/2 | 42 3/4 | 1106500 | |
17278 | OAKVX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
17279 | OAR | 100 | 47 7/8 | 0 | ||||||
17280 | OAS | 100 | 22 3/8 | 22 1/2 | 23 1/8 | 0 | ||||
17281 | OASCX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
17282 | OASI | 200 | 8 1/4 | 8 | 8 1/4 | 7 1/2 | 7 3/4 | 8 1/4 | 3100 | |
17283 | OASpA | 400 | 26 1/8 | 0 | ||||||
17284 | OAT | 600 | 33 1/4 | 33 1/4 | 33 3/8 | 33 | 33 1/8 | 33 1/2 | 9200 | |
17285 | OATN | 0 | 0 | |||||||
17286 | OAU | 1000 | 3 7/8 | 3 3/4 | 4 | 0 | ||||
17287 | OAV | 0 | 582.31 | 582.31 | 582.31 | 582.31 | 0 | |||
17288 | OAX | 0 | 58.59 | 58.43 | 58.62 | 58.34 | 0 | |||
17289 | OBCI | 500 | 2 7/8 | 2 1/2 | 2 7/8 | 0 | ||||
17290 | OBEGX | 0 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0 | |
17291 | OBMCX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
17292 | OBRA | 0 | 0 | |||||||
17293 | OBS | 800 | 3/16 | 0 | ||||||
17294 | OBT | 300 | 16 1/4 | 0 | ||||||
17295 | OBTI | 20900 | 0.3125 | 0.3750 | 0.3750 | 0.3125 | 0.3125 | 0.3750 | 44100 | |
17296 | OC | 1300 | 43 11/16 | 43 11/16 | 43 11/16 | 43 11/16 | 1300 | |||
17297 | OCAAX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
17298 | OCABX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
17299 | OCAI | 100 | 25 3/4 | 24 | 25 3/4 | 23 1/4 | 25 | 25 3/4 | 166000 | |
17300 | OCAS | 100 | 34 3/4 | 35 | 35 1/2 | 34 3/8 | 34 3/4 | 35 1/2 | 28200 | |
17301 | OCC | 200 | 28 3/4 | 29 1/8 | 29 3/4 | 0 | ||||
17302 | OCCF | 0 | 0 | |||||||
17303 | OCE.A | 0 | 0 | |||||||
17304 | OCE.B | 0 | 0 | |||||||
17305 | OCE/B | 700 | 7 1/8 | 0 | ||||||
17306 | OCEB | 0 | 0 | |||||||
17307 | OCEN | 0 | 0 | |||||||
17308 | OCENY | 100 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 67 3/4 | 68 1/2 | 100 | |
17309 | OCES | 0 | 0 | |||||||
17310 | OCESO | 0 | 0 | |||||||
17311 | OCF | 400 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/2 | 42 | 500 | |
17312 | OCGT | 1000 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 35000 | |
17313 | OCHCX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
17314 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | |||||
17315 | OCI/WS | 0 | 1/32 | 1/8 | 0 | |||||
17316 | OCLB | 0 | 0 | |||||||
17317 | OCLI | 1000 | 10 1/2 | 9 5/8 | 10 5/8 | 9 3/8 | 10 1/4 | 10 5/8 | 112000 | |
17318 | OCO | 0 | 581.92 | 518.92 | 581.92 | 518.92 | 0 | |||
17319 | OCOM | 0 | 0 | |||||||
17320 | OCOMA | 2000 | 47 1/16 | 47 | 47 1/16 | 47 | 47 | 47 1/4 | 9000 | |
17321 | OCQ | 100 | 15 1/8 | 15 | 15 1/8 | 15 | 300 | |||
17322 | OCR | 100 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 40 5/8 | 41 1/8 | 100 | |
17323 | OCRD | 0 | 0 | |||||||
17324 | OCRX | 300 | 3 3/4 | 2 7/8 | 3 3/4 | 0 | ||||
17325 | OCRXU | 800 | 4 1/4 | 4 3/8 | 4 7/8 | 4 1/8 | 4 1/4 | 5 | 47800 | |
17326 | OCRXW | 3300 | 13/16 | 13/16 | 1 1/4 | 0 | ||||
17327 | OCRXZ | 1000 | 1/4 | 1/4 | 5/8 | 0 | ||||
17328 | OCS | 0 | 609.19 | 609.19 | 609.19 | 609.19 | 0 | |||
17329 | OCTA | 2500 | 0.1600 | 0.1800 | 0.1800 | 0.1600 | 0.1300 | 0.1800 | 15200 | |
17330 | OCTAW | 2000 | 0.0050 | 0.0050 | 0.0350 | 0 | ||||
17331 | OCTEX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 | |
17332 | OCTGF | 1000 | 0.3900 | 0 | ||||||
17333 | OCTL | 2500 | 34 7/8 | 34 3/4 | 36 1/2 | 33 3/4 | 34 1/2 | 35 | 846100 | |
17334 | OCTS | 5000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
17335 | OCTSW | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
17336 | OCX | 0 | 58.59 | 58.43 | 58.62 | 58.34 | 0 | |||
17337 | ODC | 700 | 15 3/4 | 16 | 16 | 15 3/4 | 900 | |||
17338 | ODDE | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
17339 | ODDS | 300 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 2300 | |
17340 | ODET | 0 | 0 | |||||||
17341 | ODETA | 500 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 6700 | |
17342 | ODETB | 1000 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/2 | 3000 | |
17343 | ODFL | 400 | 9 | 9 | 9 | 9 | 8 1/2 | 9 1/2 | 2900 | |
17344 | ODGFX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
17345 | ODIBX | 0 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0 | |
17346 | ODIFX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 22.78 | 0 | |
17347 | ODMIX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
17348 | ODP | 300 | 18 1/8 | 17 3/4 | 18 1/8 | 17 5/8 | 18 | 18 3/8 | 16600 | |
17349 | ODSA | 800 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.5000 | 1600 | |
17350 | ODSI | 500 | 22 | 19 1/2 | 22 1/2 | 19 1/2 | 21 3/4 | 22 1/4 | 831900 | |
17351 | ODWA | 100 | 17 | 16 1/4 | 17 1/2 | 16 1/4 | 17 | 17 1/2 | 16600 | |
17352 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
17353 | OE | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 3/8 | 600 | |
17354 | OEA | 400 | 29 3/4 | 29 | 29 3/4 | 29 | 29 1/2 | 29 7/8 | 2600 | |
17355 | OEAAX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 14.34 | 0 | |
17356 | OEC | 100 | 23 1/2 | 23 3/4 | 23 3/4 | 23 3/8 | 23 3/8 | 23 3/4 | 900 | |
17357 | OECAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.33 | 0 | |
17358 | OECpA | 100 | 52 | 0 | ||||||
17359 | OECpB | 100 | 55 | 0 | ||||||
17360 | OECpC | 200 | 57 7/8 | 0 | ||||||
17361 | OECpD | 310 | 60 | 0 | ||||||
17362 | OECpE | 690 | 101 7/8 | 0 | ||||||
17363 | OECpG | 950 | 102 19/32 | 0 | ||||||
17364 | OECpH | 100 | 103 1/4 | 0 | ||||||
17365 | OECpM | 600 | 25 1/4 | 25 | 25 1/4 | 25 | 1700 | |||
17366 | OECpT | 300 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 4700 | |||
17367 | OEGAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
17368 | OEGIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 | |
17369 | OEGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.60 | 4.73 | 2058 | |
17370 | OEIAX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.09 | 0 | |
17371 | OEIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.22 | 5.38 | 3389 | |
17372 | OEMIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.24 | 0 | |
17373 | OEMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.97 | 5.12 | 4082 | |
17374 | OENAX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.29 | 0 | |
17375 | OESI | 1000 | 0.0100 | 0 | ||||||
17376 | OET | 0 | 584.85 | 584.85 | 584.85 | 584.85 | 0 | |||
17377 | OETXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.72 | 2.80 | 3468 | |
17378 | OEVGX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.66 | 0 | |
17379 | OEX | 0 | 585.92 | 584.31 | 586.24 | 583.41 | 0 | |||
17380 | OEZ | 0 | 585.92 | 584.31 | 586.24 | 583.41 | 0 | |||
17381 | OFALX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
17382 | OFCP | 600 | 16 1/8 | 15 3/4 | 16 1/8 | 15 3/4 | 15 7/8 | 16 1/8 | 2600 | |
17383 | OFFI | 1000 | 3.1250 | 3.1250 | 3.6250 | 0 | ||||
17384 | OFFMX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
17385 | OFHYX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
17386 | OFIN | 0 | 1212.08 | 1206.58 | 1212.11 | 1204.96 | 0 | |||
17387 | OFIS | 6500 | 25 1/4 | 24 3/8 | 26 3/8 | 24 3/8 | 25 1/4 | 25 5/8 | 245500 | |
17388 | OFIXF | 5400 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 15900 | |
17389 | OFLAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
17390 | OFLBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
17391 | OFLF | 5000 | 0.4375 | 0.3125 | 0.4375 | 0 | ||||
17392 | OFW | 0 | 0 | |||||||
17393 | OG | 200 | 21 3/4 | 21 5/8 | 21 3/4 | 21 5/8 | 21 5/8 | 22 | 2400 | |
17394 | OGAO | 0 | 0 | |||||||
17395 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | ||||
17396 | OGDIX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.50 | 0 | |
17397 | OGE | 100 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 41 1/2 | 42 | 100 | |
17398 | OGEEL | 400 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | 400 | |||
17399 | OGEEO | 100 | 65.3500 | 0 | ||||||
17400 | OGEGX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 18.92 | 0 | |
17401 | OGEpA | 200 | 14 1/2 | 0 | ||||||
17402 | OGICX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
17403 | OGIL | 0 | 0 | |||||||
17404 | OGIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.74 | 2.86 | 740 | |
17405 | OGK/WS | 0 | 1 1/16 | 1 7/16 | 0 | |||||
17406 | OGLBX | 0 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | |
17407 | OGLE | 200 | 37 1/2 | 37 3/4 | 39 | 0 | ||||
17408 | OGNB | 100 | 10.5000 | 0 | ||||||
17409 | OGOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.05 | 3.21 | 512 | |
17410 | OGS | 0 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | |||
17411 | OGSBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
17412 | OGSI | 500 | 8 | 8 3/8 | 8 1/2 | 7 7/8 | 8 | 8 3/8 | 66700 | |
17413 | OGSIW | 2500 | 3 | 2 1/2 | 3 1/8 | 0 | ||||
17414 | OGT | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 1/4 | 100 | |
17415 | OGVAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
17416 | OGVXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.34 | 5.50 | 7855 | |
17417 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | ||||
17418 | OH | 300 | 38 | 38 | 38 | 38 | 37 7/8 | 38 3/8 | 300 | |
17419 | OHBO | 2500 | 0.1875 | 0.0625 | 0.3125 | 0 | ||||
17420 | OHC | 0 | 0 | |||||||
17421 | OHC.A | 0 | 0 | |||||||
17422 | OHC/A | 500 | 6 3/4 | 0 | ||||||
17423 | OHC/B | 1100 | 7 1/8 | 0 | ||||||
17424 | OHCA | 0 | 0 | |||||||
17425 | OHCB | 0 | 0 | |||||||
17426 | OHCS | 4000 | 0.0010 | 0 | ||||||
17427 | OHEFX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
17428 | OHG | 15000 | 21 1/2 | 24 5/8 | 25 1/8 | 0 | ||||
17429 | OHI | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 | 28 1/2 | 100 | |
17430 | OHIPM | 100 | 61.6500 | 61.6500 | 61.6500 | 61.6500 | 100 | |||
17431 | OHIPN | 200 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | 200 | |||
17432 | OHIPO | 100 | 57.0000 | 0 | ||||||
17433 | OHIPP | 100 | 58.9000 | 0 | ||||||
17434 | OHL | 0 | 582.71 | 582.71 | 582.71 | 582.71 | 0 | |||
17435 | OHM | 1000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 2600 | |
17436 | OHMCG | 5 | 91 | 91 | 91 | 91 | 88 3/4 | 91 | 5 | |
17437 | OHSC | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 1000 | |
17438 | OHSF | 0 | 965.00 | 1265.00 | 0 | |||||
17439 | OHSI | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 500 | |
17440 | OHSL | 100 | 20 | 20 | 21 | 0 | ||||
17441 | OHSV | 0 | 0 | |||||||
17442 | OHTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.06 | 3.18 | 946 | |
17443 | OHYBX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
17444 | OI | 200 | 13 3/4 | 13 3/8 | 13 3/4 | 0 | ||||
17445 | OIA | 500 | 8 5/8 | 8 3/4 | 8 7/8 | 0 | ||||
17446 | OIB | 400 | 8 3/8 | 8 5/8 | 8 3/4 | 0 | ||||
17447 | OIBAX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.52 | 0 | |
17448 | OIBBX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | |
17449 | OIC | 500 | 9 1/4 | 9 1/8 | 9 3/8 | 0 | ||||
17450 | OICO | 700 | 3 1/8 | 3 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 5900 | |
17451 | OIEAX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
17452 | OIEIX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 17.20 | 0 | |
17453 | OIF | 700 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 700 | |
17454 | OIGBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
17455 | OII | 1000 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
17456 | OIL | 500 | 51 7/8 | 53 7/8 | 54 1/4 | 0 | ||||
17457 | OILP | 0 | 0 | |||||||
17458 | OIMTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
17459 | OIS | 2000 | 2 7/8 | 2 1/2 | 3 | 0 | ||||
17460 | OISBX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | |
17461 | OISI | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 2000 | |
17462 | OITCX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
17463 | OITN | 0 | 0 | |||||||
17464 | OJ | 200 | 8 1/8 | 8 | 8 1/8 | 8 | 500 | |||
17465 | OKE | 400 | 21 1/4 | 20 3/8 | 20 3/4 | 0 | ||||
17466 | OKEN | 300 | 39 5/8 | 39 | 39 7/8 | 39 | 39 1/2 | 39 7/8 | 253800 | |
17467 | OKEOP | 100 | 30.6250 | 0 | ||||||
17468 | OKIS | 2500 | 0.0500 | 0 | ||||||
17469 | OKP | 300 | 8 | 8 | 8 | 8 | 300 | |||
17470 | OKRG | 2000 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5625 | 0.9375 | 2000 | |
17471 | OKS.A | 0 | 0 | |||||||
17472 | OKS.B | 0 | 0 | |||||||
17473 | OKSB | 1000 | 18 5/8 | 18 1/2 | 18 5/8 | 18 3/8 | 18 3/8 | 19 | 2400 | |
17474 | OKSBP | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 7/8 | 300 | |
17475 | OLBW | 0 | 0 | |||||||
17476 | OLC | 0 | 0 | |||||||
17477 | OLC.A | 0 | 0 | |||||||
17478 | OLCM | 0 | 0 | |||||||
17479 | OLCMF | 100 | 12 | 12 3/8 | 12 3/8 | 12 | 12 | 12 1/4 | 79200 | |
17480 | OLDB | 400 | 34 1/2 | 35 | 35 | 34 1/2 | 34 1/2 | 35 | 1900 | |
17481 | OLDF | 0 | 0 | |||||||
17482 | OLEI | 3400 | 0.2500 | 0 | ||||||
17483 | OLEX | 900 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.8750 | 900 | |
17484 | OLGAX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.51 | 0 | |
17485 | OLGC | 1600 | 18 5/8 | 18 7/8 | 19 1/8 | 18 1/2 | 18 5/8 | 19 | 341100 | |
17486 | OLGR | 400 | 15 1/4 | 15 | 17 | 0 | ||||
17487 | OLIPY | 0 | 0 | |||||||
17488 | OLIV | 0 | 0 | |||||||
17489 | OLIVY | 0 | 0 | |||||||
17490 | OLK | 100 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 100 | |||
17491 | OLMXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 4.73 | 4.83 | 3124 | |
17492 | OLN | 100 | 75 1/4 | 75 1/8 | 75 1/4 | 75 1/8 | 75 3/8 | 76 1/8 | 200 | |
17493 | OLOFV | 0 | 0 | |||||||
17494 | OLOG | 5000 | 12 | 12 | 12 1/16 | 11 3/4 | 11 7/8 | 12 | 18300 | |
17495 | OLOK | 100 | 115.0000 | 0 | ||||||
17496 | OLP | 400 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
17497 | OLPV | 500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 2.0000 | 500 | |
17498 | OLPXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.03 | 5.14 | 1936 | |
17499 | OLPp | 700 | 16 1/8 | 0 | ||||||
17500 | OLS | 200 | 38 3/8 | 37 1/4 | 38 1/4 | 0 | ||||
17501 | OLS.W | 0 | 0 | |||||||
17502 | OLS/WS | 3000 | 3 7/8 | 0 | ||||||
17503 | OLSA | 0 | 0 | |||||||
17504 | OLSAY | 1000 | 6 5/8 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 29200 | |
17505 | OLSWF | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/8 | 1800 | |
17506 | OLSWY | 0 | 0 | |||||||
17507 | OLX | 0 | 58.72 | 0 | ||||||
17508 | OLYM | 400 | 16 15/16 | 15 5/8 | 17 | 15 3/8 | 16 3/4 | 17 | 783400 | |
17509 | OLYMP | 1000 | 76 3/8 | 76 1/2 | 76 5/8 | 76 1/4 | 77 | 80 | 6000 | |
17510 | OLYO | 0 | 0 | |||||||
17511 | OLYOF | 0 | 0 | |||||||
17512 | OLYOY | 0 | 0 | |||||||
17513 | OM | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 5/8 | 100 | |
17514 | OMAX | 0 | 0 | |||||||
17515 | OMBXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.83 | 5.04 | 7777 | |
17516 | OMC | 6800 | 37 5/8 | 38 3/4 | 39 1/2 | 0 | ||||
17517 | OMCA | 1300 | 0.0150 | 0.0150 | 0.1000 | 0 | ||||
17518 | OMCL | 0 | 0 | |||||||
17519 | OMCP | 0 | 0 | |||||||
17520 | OMCS | 0 | 0 | |||||||
17521 | OMCU | 0 | 0 | |||||||
17522 | OMDI | 21500 | 0.0010 | 0 | ||||||
17523 | OMED | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
17524 | OMEF | 200 | 31 1/2 | 33 | 33 | 31 1/2 | 31 1/2 | 33 1/2 | 400 | |
17525 | OMEG | 5000 | 3 | 2 15/16 | 3 1/16 | 2 13/16 | 2 15/16 | 3 | 502900 | |
17526 | OMG | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 3100 | |||
17527 | OMG.W | 0 | 0 | |||||||
17528 | OMG/WS | 3100 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 7/8 | 4100 | |
17529 | OMGAX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 19.80 | 0 | |
17530 | OMGBX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | |
17531 | OMGCX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
17532 | OMGE | 0 | 0 | |||||||
17533 | OMGI | 2000 | 32 3/4 | 33 | 33 | 32 9/16 | 32 1/2 | 33 | 6200 | |
17534 | OMGR | 2800 | 8 3/4 | 8 3/4 | 9 1/4 | 0 | ||||
17535 | OMHI | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5.0000 | 1000 | |
17536 | OMI | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/8 | 11 1/2 | 100 | |
17537 | OMIFX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.71 | 0 | |
17538 | OMM | 5000 | 5 5/8 | 5 7/8 | 6 3/8 | 0 | ||||
17539 | OMMDY | 0 | 0 | |||||||
17540 | OMNIX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
17541 | OMNR | 0 | 0 | |||||||
17542 | OMNRF | 0 | 0 | |||||||
17543 | OMPT | 0 | 0 | |||||||
17544 | OMS | 200 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
17545 | OMSBX | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | |
17546 | OMX | 1900 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 20 1/2 | 21 3/8 | 3800 | |
17547 | OMXP | 0 | 0 | |||||||
17548 | ONA | 600 | 6 1/2 | 6 5/8 | 7 1/8 | 0 | ||||
17549 | ONBK | 1000 | 31 3/4 | 31 3/8 | 33 | 31 3/8 | 31 3/4 | 32 1/4 | 123200 | |
17550 | ONBKP | 1000 | 28 | 27 5/8 | 28 3/4 | 27 5/8 | 27 3/4 | 28 3/8 | 15500 | |
17551 | ONC | 200 | 4 5/8 | 5 | 5 | 4 5/8 | 4800 | |||
17552 | ONCM | 0 | 0 | |||||||
17553 | ONCR | 0 | 0 | |||||||
17554 | ONCS | 700 | 9 3/8 | 9 3/8 | 9 5/8 | 9 1/4 | 9 1/8 | 9 3/8 | 68400 | |
17555 | ONE | 5000 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/8 | 36 7/8 | 5000 | |
17556 | ONEC | 0 | 0 | |||||||
17557 | ONET | 0 | 0 | |||||||
17558 | ONGRX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.85 | 0 | |
17559 | ONIGX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.72 | 0 | |
17560 | ONITX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.39 | 0 | |
17561 | ONM | 200 | 8 5/8 | 0 | ||||||
17562 | ONPR | 500 | 2 5/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 3/4 | 18700 | |
17563 | ONSE | 5800 | 0.5625 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6875 | 6200 | |
17564 | ONSI | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/8 | 9 5/8 | 10900 | |
17565 | ONTC | 200 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 10900 | |
17566 | ONTK | 100 | 15 | 14 1/2 | 15 1/2 | 14 | 14 3/4 | 15 | 100300 | |
17567 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
17568 | ONU | 0 | 0 | |||||||
17569 | ONUH | 0 | 0 | |||||||
17570 | ONVB | 300 | 35.5000 | 0 | ||||||
17571 | ONYBX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
17572 | OO | 300 | 36 1/4 | 36 | 36 1/4 | 36 | 36 | 36 3/8 | 400 | |
17573 | OPABX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
17574 | OPAL | 300 | 13 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 13 | 138100 | |
17575 | OPASX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.92 | 0 | |
17576 | OPATX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.97 | 0 | |
17577 | OPCAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 | |
17578 | OPCC | 0 | 0 | |||||||
17579 | OPCHX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.41 | 0 | |
17580 | OPD | 0 | 0 | |||||||
17581 | OPEBX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
17582 | OPEN | 10000 | 13 5/8 | 14 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 197400 | |
17583 | OPERQ | 0 | 0 | |||||||
17584 | OPGIX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.73 | 0 | |
17585 | OPGSX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.16 | 0 | |
17586 | OPGVX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.86 | 0 | |
17587 | OPIGX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.52 | 0 | |
17588 | OPISX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 18.22 | 0 | |
17589 | OPITX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.47 | 0 | |
17590 | OPJ | 200 | 25 7/8 | 25 1/8 | 26 | 25 1/8 | 5700 | |||
17591 | OPMC | 5000 | 1.0312 | 1.0000 | 1.0937 | 0 | ||||
17592 | OPMX | 5000 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 19000 | |
17593 | OPMXZ | 27900 | 3/4 | 1/2 | 3/4 | 0 | ||||
17594 | OPNYX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.36 | 0 | |
17595 | OPOCX | 0 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 42.23 | 0 | |
17596 | OPPAX | 0 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 37.44 | 0 | |
17597 | OPPC | 0 | 0 | |||||||
17598 | OPPCF | 2000 | 2 5/8 | 2 5/8 | 2 11/16 | 2 5/8 | 2 5/8 | 2 3/4 | 32500 | |
17599 | OPPEX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.56 | 0 | |
17600 | OPPFX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.79 | 0 | |
17601 | OPPHX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.20 | 0 | |
17602 | OPPSX | 0 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 32.30 | 0 | |
17603 | OPPXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.73 | 5.88 | 13027 | |
17604 | OPR | 0 | 0 | |||||||
17605 | OPR+ | 0 | 0 | |||||||
17606 | OPRp | 400 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 400 | |||
17607 | OPRpB | 10000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 10000 | |||
17608 | OPRpC | 100 | 26 7/8 | 0 | ||||||
17609 | OPRpD | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | |||
17610 | OPSBX | 0 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | |
17611 | OPSC | 300 | 6 1/8 | 6 1/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 12800 | |
17612 | OPSGX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 | |
17613 | OPSI | 0 | 0 | |||||||
17614 | OPSIX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.03 | 0 | |
17615 | OPST | 3500 | 3.1250 | 0 | ||||||
17616 | OPTAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 | |
17617 | OPTC | 5000 | 3 7/16 | 2 7/8 | 3 7/16 | 2 7/8 | 3 3/16 | 3 1/2 | 18200 | |
17618 | OPTFX | 0 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 28.85 | 0 | |
17619 | OPTI | 200 | 9 | 8 3/8 | 9 | 8 1/8 | 8 5/8 | 9 | 321300 | |
17620 | OPTN | 2000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 5/8 | 2500 | |
17621 | OPTOQ | 500 | 0.0100 | 0 | ||||||
17622 | OPTQ | 600 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 1600 | |
17623 | OPTRX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.85 | 0 | |
17624 | OPTS | 8000 | 9 3/16 | 8 7/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 3/8 | 71400 | |
17625 | OPTT | 0 | 0 | |||||||
17626 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
17627 | OPVSX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 18.86 | 0 | |
17628 | OPW | 0 | 0 | |||||||
17629 | OPWp | 200 | 96 7/8 | 0 | ||||||
17630 | OPWpB | 1810 | 103 3/4 | 0 | ||||||
17631 | OPWpC | 270 | 95 1/2 | 0 | ||||||
17632 | OPXXX | 0 | 0 | |||||||
17633 | ORBC | 1000 | 0.2500 | 0 | ||||||
17634 | ORBFX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
17635 | ORBI | 500 | 12 3/4 | 12 3/4 | 13 1/4 | 12 1/2 | 12 1/2 | 12 3/4 | 149600 | |
17636 | ORBIG | 8 | 103 | 99 | 107 | 0 | ||||
17637 | ORBK | 0 | 0 | |||||||
17638 | ORBKF | 100 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/8 | 1200 | |
17639 | ORBS | 2000 | 0.1875 | 0.0937 | 0.1875 | 0 | ||||
17640 | ORBT | 126000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 7/8 | 186000 | |
17641 | ORC | 0 | 305.28 | 305.28 | 305.28 | 305.28 | 0 | |||
17642 | ORCI | 5000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 6 1/8 | 9000 | |
17643 | ORCL | 1000 | 46 | 45 1/4 | 46 3/8 | 45 1/4 | 46 | 46 1/8 | 3814400 | |
17644 | OREM | 300 | 12 3/8 | 12 3/8 | 12 3/4 | 12 1/8 | 12 1/4 | 12 3/8 | 121400 | |
17645 | OREX | 2500 | 14 | 13 | 14 1/4 | 12 3/4 | 13 1/2 | 14 | 250900 | |
17646 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
17647 | ORFPQ | 0 | 0 | |||||||
17648 | ORG | 100 | 16 1/4 | 16 1/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 3/8 | 4600 | |
17649 | ORGK | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 7/16 | 1 1/2 | 23500 | |
17650 | ORGKL | 500 | 7/16 | 3/8 | 5/8 | 0 | ||||
17651 | ORGKW | 100 | 1 | 7/8 | 1 1/4 | 0 | ||||
17652 | ORGKZ | 100 | 3/8 | 3/8 | 5/8 | 0 | ||||
17653 | ORGS | 500 | 4.8750 | 4.7500 | 5.0000 | 4.7500 | 4.7500 | 5.0000 | 13600 | |
17654 | ORI | 100 | 33 5/8 | 33 1/4 | 34 | 0 | ||||
17655 | ORIG | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.6250 | 2000 | |
17656 | ORIGX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.45 | 0 | |
17657 | ORIpH | 200 | 26 | 0 | ||||||
17658 | ORLY | 10000 | 30 | 30 1/4 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 13100 | |
17659 | ORN | 100 | 24 5/8 | 24 3/4 | 24 3/4 | 24 1/2 | 24 1/2 | 24 7/8 | 3200 | |
17660 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | ||||
17661 | OROA | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 2900 | |
17662 | OROP | 0 | 0 | |||||||
17663 | ORPH | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 500 | |
17664 | ORRA | 200 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 7500 | |
17665 | ORT.A | 0 | 0 | |||||||
17666 | ORTCU | 2000 | 5 5/8 | 6 | 7 | 5 5/8 | 5 5/8 | 7 | 9500 | |
17667 | ORTFX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.17 | 0 | |
17668 | ORTH | 500 | 9 1/8 | 9 3/8 | 9 5/8 | 9 1/8 | 9 1/8 | 9 1/2 | 54400 | |
17669 | ORTL | 2000 | 10 3/4 | 10 5/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 | 17800 | |
17670 | ORU | 300 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 1/2 | 36 | 300 | |
17671 | ORUTM | 900 | 62.6250 | 0 | ||||||
17672 | ORUTO | 100 | 93.5000 | 0 | ||||||
17673 | ORUTP | 100 | 100.0000 | 0 | ||||||
17674 | ORV | 0 | 0 | |||||||
17675 | ORVM | 0 | 0 | |||||||
17676 | ORVMF | 0 | 0 | |||||||
17677 | ORVX | 1000 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/4 | 12 1/2 | 13 1/2 | 134700 | |
17678 | ORX | 500 | 12 7/8 | 13 | 13 | 12 7/8 | 12 5/8 | 13 1/8 | 2000 | |
17679 | ORYX | 4000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 4000 | |
17680 | ORYXW | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 2000 | |
17681 | OS | 100 | 13 7/8 | 13 5/8 | 13 7/8 | 13 5/8 | 13 3/4 | 14 1/8 | 900 | |
17682 | OSBC | 2500 | 45 | 45 | 45 | 45 | 45 | 47 | 3500 | |
17683 | OSBF | 800 | 23 7/8 | 23 1/2 | 23 7/8 | 23 1/2 | 23 1/2 | 24 1/2 | 1500 | |
17684 | OSBGX | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0 | |
17685 | OSBN | 700 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 700 | |
17686 | OSG | 100 | 19 | 18 1/2 | 19 | 0 | ||||
17687 | OSGFX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17.28 | 0 | |
17688 | OSGIX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.18 | 0 | |
17689 | OSH | 200 | 11 | 0 | ||||||
17690 | OSH.A | 0 | 0 | |||||||
17691 | OSHC | 1500 | 22 7/8 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 23 | 10700 | |
17692 | OSHS | 0 | 0 | |||||||
17693 | OSHSF | 1000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 1/2 | 2 9/16 | 2 11/16 | 59500 | |
17694 | OSICX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 | |
17695 | OSIGX | 0 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.86 | 0 | |
17696 | OSII | 100 | 47 1/4 | 39 1/4 | 48 1/2 | 38 1/4 | 47 1/4 | 47 3/4 | 114000 | |
17697 | OSKY | 5000 | 15 1/4 | 15 | 15 1/4 | 15 | 14 3/4 | 15 3/4 | 10300 | |
17698 | OSL | 100 | 10 1/2 | 9 3/4 | 10 1/8 | 0 | ||||
17699 | OSM | 1100 | 19 3/8 | 0 | ||||||
17700 | OSPY | 500 | 0.2500 | 0.2187 | 0.4375 | 0 | ||||
17701 | OSSI | 10000 | 30 1/2 | 30 | 30 3/4 | 30 | 30 3/8 | 30 5/8 | 572200 | |
17702 | OST | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 1000 | |
17703 | OSTE | 6000 | 7 5/8 | 7 3/4 | 8 | 7 5/8 | 7 5/8 | 8 | 40300 | |
17704 | OSTX | 600 | 18 | 18 | 18 1/2 | 17 1/2 | 17 3/4 | 18 1/4 | 55700 | |
17705 | OSU | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 200 | |
17706 | OSYS | 100 | 20 1/4 | 20 1/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 30300 | |
17707 | OTCAX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.67 | 0 | |
17708 | OTCBX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
17709 | OTCFX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
17710 | OTCH | 1000 | 0.0100 | 0 | ||||||
17711 | OTCM | 1000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 1/2 | 7 5/8 | 7 3/4 | 32000 | |
17712 | OTEC | 0 | 0 | |||||||
17713 | OTES | 500 | 0.7500 | 0.8750 | 1.3750 | 0 | ||||
17714 | OTEX | 0 | 0 | |||||||
17715 | OTEXF | 0 | 0 | |||||||
17716 | OTFBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
17717 | OTFCX | 0 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | |
17718 | OTIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.85 | 4.99 | 759 | |
17719 | OTMN | 1500 | 2.7500 | 2.7500 | 2.7500 | 2.5625 | 2.5000 | 3.0000 | 5000 | |
17720 | OTO | 0 | 1 1/8 | 1 5/8 | 0 | |||||
17721 | OTRBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
17722 | OTRI | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
17723 | OTRK | 0 | 0 | |||||||
17724 | OTRKB | 5000 | 13 7/8 | 14 3/4 | 15 | 13 7/8 | 13 3/4 | 13 7/8 | 48100 | |
17725 | OTRX | 100 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/4 | 4 3/4 | 200 | |
17726 | OTSH | 10000 | 0.1875 | 0.1562 | 0.1875 | 0 | ||||
17727 | OTTPO | 0 | 0 | |||||||
17728 | OTTR | 300 | 35 1/2 | 35 7/8 | 35 7/8 | 35 1/2 | 35 1/2 | 36 1/4 | 7200 | |
17729 | OTTRP | 0 | 0 | |||||||
17730 | OUSA | 1000 | 1 7/8 | 1 9/16 | 1 7/8 | 1 9/16 | 1 5/8 | 1 7/8 | 8900 | |
17731 | OUSCX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
17732 | OUSGX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 | |
17733 | OUTL | 1000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 7900 | |
17734 | OUTT | 100000 | 0.1300 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.1700 | 296500 | |
17735 | OUTTC | 0 | 0 | |||||||
17736 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | ||||
17737 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
17738 | OUTTZ | 1000 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
17739 | OVBC | 100 | 36.5000 | 0 | ||||||
17740 | OVEN | 200 | 7 1/8 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 20800 | |
17741 | OVID | 200 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 7700 | |
17742 | OVON | 1500 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 18000 | |
17743 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
17744 | OVSBX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | |
17745 | OVWV | 200 | 32 1/8 | 32 3/8 | 32 3/8 | 32 1/8 | 32 1/8 | 32 3/8 | 2800 | |
17746 | OWEIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 | |
17747 | OWEN | 2500 | 23 | 24 1/4 | 24 1/4 | 23 | 22 3/4 | 24 1/4 | 7100 | |
17748 | OWLSF | 0 | 0 | |||||||
17749 | OWNB | 0 | 0 | |||||||
17750 | OWOS | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 1400 | |
17751 | OWVAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
17752 | OXBC | 1000 | 55.0000 | 0 | ||||||
17753 | OXBM | 3000 | 0.0700 | 0.0300 | 0.0800 | 0 | ||||
17754 | OXC | 0 | 0 | |||||||
17755 | OXE | 200 | 9 3/4 | 10 1/4 | 10 7/8 | 0 | ||||
17756 | OXFC | 10000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8750 | 3.0625 | 20000 | |
17757 | OXFD | 500 | 21 1/2 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 28600 | |
17758 | OXFO | 5000 | 0.3125 | 0.2500 | 0.4375 | 0 | ||||
17759 | OXGN | 5000 | 11 1/2 | 11 3/8 | 11 1/2 | 11 1/8 | 11 1/4 | 11 3/8 | 173400 | |
17760 | OXGNW | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 1400 | |
17761 | OXHP | 800 | 67 3/4 | 68 1/2 | 70 | 65 3/4 | 67 1/4 | 67 3/4 | 1325800 | |
17762 | OXIS | 2000 | 1 9/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 5/8 | 15600 | |
17763 | OXM | 200 | 17 | 16 1/2 | 16 7/8 | 0 | ||||
17764 | OXT/WS | 0 | 1/2 | 1 | 0 | |||||
17765 | OXY | 100 | 20 1/8 | 20 1/4 | 20 1/2 | 20 1/8 | 20 | 20 5/8 | 7700 | |
17766 | OXYF | 0 | 0 | |||||||
17767 | OXYpA | 200 | 62 1/4 | 0 | ||||||
17768 | OYMP | 300 | 2.2500 | 0 | ||||||
17769 | OYOG | 0 | 0 | |||||||
17770 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | ||||
17771 | OZOA | 800 | 1.0000 | 1.0000 | 2.0000 | 0 | ||||
17772 | OZON | 1100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/8 | 1100 | |
17773 | P | 400 | 32 | 32 1/8 | 32 1/4 | 32 | 31 3/4 | 32 1/2 | 12000 | |
17774 | P.ACM | 0 | 0 | |||||||
17775 | P.AEN | 0 | 0 | |||||||
17776 | P.AIN | 0 | 0 | |||||||
17777 | P.ASC | 0 | 0 | |||||||
17778 | P.AZS | 0 | 0 | |||||||
17779 | P.BJA | 0 | 0 | |||||||
17780 | P.BPE | 0 | 0 | |||||||
17781 | P.CAH | 0 | 0 | |||||||
17782 | P.CNB | 0 | 0 | |||||||
17783 | P.CPG | 0 | 0 | |||||||
17784 | P.DBS | 0 | 0 | |||||||
17785 | P.DSS | 0 | 0 | |||||||
17786 | P.FAN | 0 | 0 | |||||||
17787 | P.FEL | 0 | 0 | |||||||
17788 | P.HFC | 0 | 0 | |||||||
17789 | P.HLV | 0 | 0 | |||||||
17790 | P.HMT | 0 | 0 | |||||||
17791 | P.ICB | 0 | 0 | |||||||
17792 | P.IOL | 0 | 0 | |||||||
17793 | P.IPC | 0 | 0 | |||||||
17794 | P.IPT | 0 | 0 | |||||||
17795 | P.ITR | 0 | 0 | |||||||
17796 | P.MAM | 0 | 0 | |||||||
17797 | P.MAS | 0 | 0 | |||||||
17798 | P.MUI | 0 | 0 | |||||||
17799 | P.PET | 0 | 0 | |||||||
17800 | P.REL | 0 | 0 | |||||||
17801 | P.RLB | 0 | 0 | |||||||
17802 | P.SAL | 0 | 0 | |||||||
17803 | P.SGT | 0 | 0 | |||||||
17804 | P.SIA | 0 | 0 | |||||||
17805 | P.STI | 0 | 0 | |||||||
17806 | P.TNN | 0 | 0 | |||||||
17807 | P.TNY | 0 | 0 | |||||||
17808 | P.TTA | 0 | 0 | |||||||
17809 | PA | 400 | 21 1/2 | 0 | ||||||
17810 | PAABX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.76 | 0 | |
17811 | PAAS | 0 | 0 | |||||||
17812 | PAASF | 600 | 7 15/16 | 7 7/8 | 8 | 7 5/8 | 7 3/4 | 7 15/16 | 59800 | |
17813 | PAAUX | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | |
17814 | PABAX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.21 | 0 | |
17815 | PABBX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
17816 | PABFX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
17817 | PABK | 38800 | 2.0781 | 0 | ||||||
17818 | PABN | 1300 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 1400 | |||
17819 | PABRX | 0 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 26.86 | 0 | |
17820 | PAC | 100 | 28 3/8 | 29 7/8 | 30 | 28 3/8 | 28 5/8 | 29 | 34200 | |
17821 | PAC,T | / | 0 | 0 | ||||||
17822 | PACAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.80 | 0 | |
17823 | PACBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
17824 | PACCX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
17825 | PACD | 0 | 0 | |||||||
17826 | PACE | 2000 | 3 | 3 3/16 | 3 3/8 | 3 | 3 | 3 3/8 | 3000 | |
17827 | PACF | 2800 | 1.8750 | 1.7500 | 2.0000 | 1.4000 | 1.6250 | 2.0000 | 39200 | |
17828 | PACIX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 16.45 | 0 | |
17829 | PACK | 500 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 600 | |
17830 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | ||||
17831 | PACXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.56 | 2.67 | 186 | |
17832 | PACpT | 300 | 25 1/8 | 25 3/16 | 26 1/8 | 24 7/8 | 141000 | |||
17833 | PAD | 0 | 8 7/8 | 10 1/8 | 0 | |||||
17834 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | ||||
17835 | PADC | 0 | 0 | |||||||
17836 | PADCE | 0 | 0 | |||||||
17837 | PAEAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.54 | 0 | |
17838 | PAEBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
17839 | PAECX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
17840 | PAEL | 0 | 0 | |||||||
17841 | PAELL | 100 | 64.3750 | 0 | ||||||
17842 | PAELN | 200 | 56.3750 | 0 | ||||||
17843 | PAFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.23 | 5.40 | 7597 | |
17844 | PAG | 300 | 17 1/8 | 17 1/4 | 17 3/4 | 0 | ||||
17845 | PAGE | 100 | 24 3/4 | 25 1/8 | 25 3/8 | 24 3/4 | 24 3/4 | 25 1/8 | 253800 | |
17846 | PAGI | 300 | 13 | 14 1/4 | 14 1/4 | 12 7/8 | 12 3/4 | 13 | 37800 | |
17847 | PAGMX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.25 | 0 | |
17848 | PAGRX | 0 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0 | |
17849 | PAGVX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.30 | 0 | |
17850 | PAGZ | 500 | 1 7/8 | 1 5/8 | 1 7/8 | 0 | ||||
17851 | PAH | 100 | 27 | 26 3/4 | 27 3/4 | 0 | ||||
17852 | PAHC | 100 | 41.3750 | 0 | ||||||
17853 | PAI | 100 | 15 1/8 | 0 | ||||||
17854 | PAIC | 0 | 0 | |||||||
17855 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | ||||
17856 | PAID | 1900 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/4 | 33300 | |
17857 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | ||||
17858 | PAIIX | 0 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.80 | 0 | |
17859 | PAIR | 1000 | 49 | 47 | 49 1/2 | 46 1/2 | 48 1/2 | 49 | 317500 | |
17860 | PAITX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
17861 | PAKJJ | 0 | 0 | |||||||
17862 | PAKRF | 0 | 0 | |||||||
17863 | PAL | 0 | 0 | |||||||
17864 | PALM | 1000 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 22200 | |
17865 | PALS | 5000 | 0.1250 | 0 | ||||||
17866 | PALT | 300 | 7.5000 | 7.5000 | 8.5000 | 0 | ||||
17867 | PAM | 200 | 3 | 2 7/8 | 3 | 2 7/8 | 400 | |||
17868 | PAMBX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
17869 | PAMC | 2000 | 6 3/8 | 6 1/4 | 6 3/8 | 5 7/8 | 6 1/8 | 6 3/8 | 22400 | |
17870 | PAMFX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.93 | 0 | |
17871 | PAMR | 0 | 0 | |||||||
17872 | PAMRF | 0 | 0 | |||||||
17873 | PAMT | 2000 | 1.3750 | 1.1250 | 1.6250 | 0 | ||||
17874 | PAMX | 3000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/16 | 3 3/16 | 3 5/16 | 6100 | |
17875 | PANA | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 3/8 | 4 7/16 | 4 5/8 | 61900 | |
17876 | PANBX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | |
17877 | PANCX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | |
17878 | PANE | 400 | 0.0937 | 0.1250 | 0.3125 | 0 | ||||
17879 | PANFX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 23.48 | 0 | |
17880 | PANGX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
17881 | PANR | 0 | 0 | |||||||
17882 | PANRA | 100 | 15 3/4 | 15 3/4 | 17 | 0 | ||||
17883 | PANRP | 100 | 47.8750 | 0 | ||||||
17884 | PANW | 0 | 0 | |||||||
17885 | PANX | 2500 | 1 1/8 | 1 3/16 | 1 1/2 | 0 | ||||
17886 | PANXU | 100 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | ||||
17887 | PANXW | 500 | 11/32 | 7/16 | 25/32 | 0 | ||||
17888 | PAO | 900 | 17 3/8 | 17 7/8 | 18 3/8 | 0 | ||||
17889 | PAP | 600 | 9 5/8 | 9 3/8 | 10 | 0 | ||||
17890 | PAPA | 5000 | 5 | 4 3/4 | 5 | 4 3/4 | 3 3/4 | 5 | 6200 | |
17891 | PAPAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.55 | 0 | |
17892 | PAPBX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
17893 | PAPIX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
17894 | PAPMX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.16 | 0 | |
17895 | PAR | 1000 | 12 1/2 | 12 3/8 | 13 | 0 | ||||
17896 | PARA | 0 | 0 | |||||||
17897 | PARAU | 0 | 0 | |||||||
17898 | PARAW | 0 | 0 | |||||||
17899 | PARBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
17900 | PARC | 0 | 0 | |||||||
17901 | PARF | 200 | 7 1/4 | 6 3/4 | 8 1/2 | 0 | ||||
17902 | PARK | 300 | 3.0000 | 2.3750 | 2.8750 | 0 | ||||
17903 | PARL | 100 | 7 1/8 | 7 | 7 1/2 | 7 | 6 7/8 | 7 1/8 | 58000 | |
17904 | PARNX | 0 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 32.40 | 0 | |
17905 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
17906 | PARQ | 2000 | 10 1/2 | 10 1/8 | 11 1/4 | 10 | 10 1/4 | 10 1/2 | 307900 | |
17907 | PARR | 1000 | 1 3/4 | 1 3/4 | 1 13/16 | 1 3/4 | 1 11/16 | 1 13/16 | 7500 | |
17908 | PARS | 17500 | 2 21/64 | 2 1/8 | 2 3/8 | 2 1/32 | 2 5/16 | 2 3/8 | 766200 | |
17909 | PARSC | 0 | 0 | |||||||
17910 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
17911 | PARUX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.73 | 0 | |
17912 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | ||||
17913 | PASAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.98 | 0 | |
17914 | PASBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
17915 | PASGX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 20.25 | 1 | |
17916 | PASIX | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | |
17917 | PASL | 3000 | 0.6250 | 0.5625 | 0.8125 | 0 | ||||
17918 | PASMX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.59 | 0 | |
17919 | PASN | 1800 | 0.0050 | 0 | ||||||
17920 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | ||||
17921 | PAT | 700 | 4 3/4 | 0 | ||||||
17922 | PATC | 200 | 1.5000 | 0 | ||||||
17923 | PATK | 800 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 7700 | |
17924 | PATS | 7300 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
17925 | PATV | 0 | 0 | |||||||
17926 | PATXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08 | 5.12 | 12913 | |
17927 | PAUAX | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0 | |
17928 | PAUD | 1500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4.1250 | 1500 | |
17929 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | ||||
17930 | PAUH | 1000 | 1 5/8 | 1 11/16 | 1 11/16 | 1 5/8 | 1 9/16 | 1 11/16 | 44100 | |
17931 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | ||||
17932 | PAUSX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 | |
17933 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | ||||
17934 | PAVGX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.07 | 0 | |
17935 | PAWN | 1000 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1300 | |
17936 | PAWNW | 2000 | 3/32 | 3/32 | 5/32 | 0 | ||||
17937 | PAXWX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | |
17938 | PAY | 100 | 30 | 30 3/4 | 31 3/8 | 0 | ||||
17939 | PAYC | 400 | 8 1/2 | 8 | 8 1/2 | 0 | ||||
17940 | PAYL | 12000 | 0.0010 | 0 | ||||||
17941 | PAYO | 100 | 12.0000 | 0 | ||||||
17942 | PAYX | 100 | 51 3/8 | 53 3/8 | 53 1/2 | 50 7/8 | 51 1/4 | 51 3/8 | 135600 | |
17943 | PAZBX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
17944 | PB | 100 | 34 3/4 | 37 1/4 | 37 3/4 | 0 | ||||
17945 | PBAIX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
17946 | PBALX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.27 | 0 | |
17947 | PBARX | 0 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0 | |
17948 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | ||||
17949 | PBBS | 0 | 0 | |||||||
17950 | PBBSF | 5000 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 10000 | |
17951 | PBBWF | 14300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 1 1/8 | 14300 | |
17952 | PBCAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.01 | 0 | |
17953 | PBCBX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | |
17954 | PBCGX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | |
17955 | PBCI | 300 | 21 | 21 | 22 | 21 | 21 | 22 | 4600 | |
17956 | PBCK | 100 | 0.0100 | 0 | ||||||
17957 | PBCMX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
17958 | PBCT | 8100 | 19 3/8 | 19 1/8 | 19 3/8 | 19 1/8 | 19 1/8 | 19 3/8 | 32900 | |
17959 | PBCTP | 100 | 112 1/4 | 113 1/2 | 117 | 0 | ||||
17960 | PBCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.99 | 5.14 | 1066 | |
17961 | PBEAX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.34 | 0 | |
17962 | PBEFX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
17963 | PBEGX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | |
17964 | PBEQX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
17965 | PBEUX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | |
17966 | PBFDX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
17967 | PBFI | 200 | 5 1/8 | 4 1/2 | 5 1/2 | 0 | ||||
17968 | PBFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.64 | 2.78 | 4485 | |
17969 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
17970 | PBGBX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 | |
17971 | PBGI | 500 | 26 | 25 1/2 | 26 1/2 | 0 | ||||
17972 | PBGPX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
17973 | PBGVX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
17974 | PBGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.82 | 4.94 | 6167 | |
17975 | PBHAX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.60 | 0 | |
17976 | PBHC | 1500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 10.1250 | 1500 | |
17977 | PBHEX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
17978 | PBHGX | 0 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | |
17979 | PBHIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
17980 | PBHLX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
17981 | PBHMX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
17982 | PBHYX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
17983 | PBI | 100 | 46 1/4 | 45 1/8 | 46 1/2 | 45 | 46 1/8 | 46 5/8 | 1600 | |
17984 | PBIBX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
17985 | PBIFX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | |
17986 | PBIGX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.63 | 0 | |
17987 | PBIIX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | |
17988 | PBIO | 100 | 8 3/8 | 7 3/4 | 8 3/8 | 7 3/4 | 8 | 8 3/8 | 191900 | |
17989 | PBIOW | 0 | 0 | |||||||
17990 | PBIX | 1000 | 13 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 29000 | |
17991 | PBIp | 200 | 380 | 320 | 380 | 0 | ||||
17992 | PBK | 800 | 12 3/8 | 12 | 12 3/8 | 12 | 2700 | |||
17993 | PBKB | 1000 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 13000 | |
17994 | PBKC | 400 | 16 13/16 | 16 1/2 | 18 | 0 | ||||
17995 | PBKE | 0 | 0 | |||||||
17996 | PBKP | 52000 | 0.4250 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.5000 | 104100 | |
17997 | PBKS | 500 | 30 5/8 | 30 3/4 | 31 1/4 | 30 5/8 | 30 5/8 | 31 1/4 | 28900 | |
17998 | PBLCX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.22 | 0 | |
17999 | PBLFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
18000 | PBLGX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.14 | 0 | |
18001 | PBLIX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
18002 | PBMGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
18003 | PBMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.15 | 5.31 | 74878 | |
18004 | PBNB | 500 | 19 3/4 | 19 5/16 | 19 3/4 | 19 1/4 | 19 3/4 | 20 1/4 | 2300 | |
18005 | PBNJX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
18006 | PBNXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.60 | 2.74 | 3369 | |
18007 | PBNYX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
18008 | PBOAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.31 | 0 | |
18009 | PBOBX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
18010 | PBOHX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
18011 | PBPAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
18012 | PBQAX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.36 | 0 | |
18013 | PBQFX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
18014 | PBQIX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
18015 | PBS | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 1000 | |
18016 | PBSBX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.78 | 0 | |
18017 | PBSCX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
18018 | PBSF | 5000 | 18 1/4 | 18 1/8 | 18 1/2 | 18 1/8 | 17 3/4 | 19 | 19000 | |
18019 | PBSGX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | |
18020 | PBSMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.00 | 0 | |
18021 | PBSS | 0 | 0 | |||||||
18022 | PBSSF | 0 | 0 | |||||||
18023 | PBSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.04 | 5.17 | 2979 | |
18024 | PBT | 200 | 3 1/8 | 3 3/8 | 3 1/2 | 0 | ||||
18025 | PBTC | 100 | 19 1/2 | 18 1/2 | 21 1/4 | 0 | ||||
18026 | PBTCX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
18027 | PBTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.86 | 3.97 | 67 | |
18028 | PBUSX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
18029 | PBY | 200 | 26 | 24 7/8 | 26 | 24 7/8 | 25 3/8 | 26 | 1400 | |
18030 | PBYP | 5000 | 13 1/2 | 14 1/8 | 14 1/8 | 13 1/2 | 13 1/2 | 14 1/8 | 6400 | |
18031 | PC | 200 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 500 | |||
18032 | PCA | 2000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 2000 | |||
18033 | PCAAX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 0 | |
18034 | PCABX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
18035 | PCACX | 0 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 24.60 | 0 | |
18036 | PCAI | 2500 | 10 | 9 1/2 | 10 1/4 | 0 | ||||
18037 | PCAIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
18038 | PCAM | 500 | 19 3/8 | 18 1/4 | 19 1/2 | 17 1/2 | 19 | 19 1/2 | 827800 | |
18039 | PCAPX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.74 | 0 | |
18040 | PCAR | 700 | 44 1/4 | 42 1/4 | 44 3/4 | 42 | 44 | 44 1/4 | 239200 | |
18041 | PCASX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
18042 | PCATX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
18043 | PCBAX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.89 | 0 | |
18044 | PCBC | 700 | 20 | 20 | 20 1/2 | 20 | 19 1/2 | 20 1/2 | 2700 | |
18045 | PCBIX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
18046 | PCBL | 0 | 0 | |||||||
18047 | PCBLX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.52 | 0 | |
18048 | PCBLZ | 0 | 0 | |||||||
18049 | PCBSX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
18050 | PCC | 1000 | 16 1/2 | 0 | ||||||
18051 | PCCAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 | |
18052 | PCCG | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 7/8 | 1 7/8 | 1000 | |
18053 | PCCI | 15000 | 7 1/2 | 7 1/2 | 8 | 0 | ||||
18054 | PCCW | 5500 | 14 7/8 | 14 3/4 | 14 7/8 | 14 5/8 | 14 3/4 | 14 7/8 | 698200 | |
18055 | PCDFX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.75 | 0 | |
18056 | PCEAX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
18057 | PCEIX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
18058 | PCEL | 500 | 1.6250 | 1.7500 | 2.6250 | 0 | ||||
18059 | PCEMX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
18060 | PCES | 2000 | 4 1/8 | 3 3/4 | 4 1/2 | 5000 | ||||
18061 | PCESX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
18062 | PCEXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.10 | 5.19 | 53 | |
18063 | PCEZ | 400 | 0.5625 | 0.5625 | 1.1250 | 0 | ||||
18064 | PCF | 1500 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
18065 | PCFXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.19 | 5.42 | 300 | |
18066 | PCG | 100 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/4 | 27 1/2 | 400 | |
18067 | PCG.X | 0 | 0 | |||||||
18068 | PCGEX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
18069 | PCGIX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
18070 | PCGLX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
18071 | PCGRX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 19.67 | 0 | |
18072 | PCGSX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.16 | 0 | |
18073 | PCGT | 0 | 0 | |||||||
18074 | PCGTX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
18075 | PCGWX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.37 | 0 | |
18076 | PCGpA | 200 | 21 5/8 | 15 7/8 | 17 1/8 | 0 | ||||
18077 | PCGpB | 1000 | 18 29/32 | 0 | ||||||
18078 | PCGpC | 500 | 17 1/2 | 0 | ||||||
18079 | PCGpCA | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 4800 | |||
18080 | PCGpD | 900 | 18 1/8 | 0 | ||||||
18081 | PCGpE | 400 | 18 1/4 | 0 | ||||||
18082 | PCGpG | 200 | 16 1/2 | 0 | ||||||
18083 | PCGpH | 2200 | 16 1/8 | 0 | ||||||
18084 | PCGpI | 800 | 15 3/8 | 0 | ||||||
18085 | PCGpQ | 5000 | 25 5/8 | 0 | ||||||
18086 | PCGpU | 400 | 25 1/4 | 0 | ||||||
18087 | PCGpX | 200 | 24 5/8 | 0 | ||||||
18088 | PCGpY | 0 | 25 1/8 | 26 | 0 | |||||
18089 | PCGpZ | 3900 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 6300 | |||
18090 | PCH | 100 | 39 7/8 | 39 3/8 | 39 7/8 | 0 | ||||
18091 | PCHB | 400 | 29.0000 | 0 | ||||||
18092 | PCHM | 100 | 4 1/8 | 4 1/64 | 4 1/4 | 4 1/64 | 4 1/8 | 4 1/4 | 14700 | |
18093 | PCIAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.56 | 0 | |
18094 | PCIB | 0 | 0 | |||||||
18095 | PCIBX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
18096 | PCICX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 | |
18097 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
18098 | PCIDX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
18099 | PCIE | 1000 | 4.0000 | 3.8750 | 4.2500 | 3.8750 | 3.7500 | 4.2500 | 12500 | |
18100 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | ||||
18101 | PCIEX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
18102 | PCIFX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
18103 | PCIGX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.29 | 0 | |
18104 | PCIPP | 600 | 18.8250 | 18.8250 | 18.8250 | 18.8250 | 600 | |||
18105 | PCIRF | 0 | 0 | |||||||
18106 | PCIS | 2000 | 9 5/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 1/2 | 9 7/8 | 5200 | |
18107 | PCK/WS | 0 | 1 | 1 3/4 | 0 | |||||
18108 | PCKH | 0 | 0 | |||||||
18109 | PCL | 500 | 25 7/8 | 25 1/2 | 26 | 25 1/4 | 25 7/8 | 26 3/8 | 2100 | |
18110 | PCLBG | 25 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 95 1/4 | 25 | |
18111 | PCLBH | 5 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 1/4 | 5 | |
18112 | PCLCX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
18113 | PCLE | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 33700 | |
18114 | PCLI | 2000 | 1.8750 | 1.8750 | 2.5000 | 1.6875 | 1.8750 | 2.5000 | 26900 | |
18115 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | ||||
18116 | PCLP | 17500 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 182800 | |
18117 | PCLPW | 2600 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 7/16 | 56100 | |
18118 | PCLVX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
18119 | PCLXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.55 | 2.65 | 2362 | |
18120 | PCM | 100 | 12 3/4 | 11 3/4 | 13 | 0 | ||||
18121 | PCMC | 0 | 0 | |||||||
18122 | PCMM | 3000 | 0.2500 | 0.1250 | 0.8750 | 0 | ||||
18123 | PCMS | 300 | 18 1/2 | 17 1/2 | 19 1/4 | 16 3/4 | 18 1/2 | 19 1/4 | 168700 | |
18124 | PCMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.18 | 5.31 | 54867 | |
18125 | PCNBX | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | |
18126 | PCNI | 900 | 10 1/8 | 10 1/4 | 10 5/8 | 9 3/4 | 10 | 10 1/8 | 635600 | |
18127 | PCOL | 200 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 8800 | |
18128 | PCOM | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 41700 | |
18129 | PCONX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 20.64 | 0 | |
18130 | PCOP | 1100 | 30 | 26 3/4 | 30 | 26 3/4 | 29 5/8 | 30 | 47900 | |
18131 | PCOR | 100 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
18132 | PCP | 100 | 38 1/4 | 39 1/8 | 39 5/8 | 0 | ||||
18133 | PCPAX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.85 | 0 | |
18134 | PCPBX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | |
18135 | PCPI | 4000 | 0.6875 | 0.6562 | 0.6875 | 0.6250 | 0.6562 | 0.6875 | 474100 | |
18136 | PCPL | 1500 | 1.0625 | 1.0625 | 1.1250 | 1.0500 | 1.0000 | 1.1250 | 42000 | |
18137 | PCPWL | 400 | 16.3750 | 0 | ||||||
18138 | PCPWM | 600 | 16.3750 | 0 | ||||||
18139 | PCPWN | 100 | 97.0000 | 0 | ||||||
18140 | PCPWO | 100 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 100 | |||
18141 | PCPWP | 100 | 74.3750 | 0 | ||||||
18142 | PCQ | 400 | 26 1/8 | 26 1/2 | 26 1/2 | 26 1/8 | 3400 | |||
18143 | PCR | 200 | 7 3/4 | 0 | ||||||
18144 | PCRFQ | 0 | 0 | |||||||
18145 | PCRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.93 | 5.11 | 914 | |
18146 | PCRp | 100 | 16 | 14 1/2 | 16 | 14 1/2 | 500 | |||
18147 | PCS | 400 | 3 5/8 | 3 5/8 | 4 | 0 | ||||
18148 | PCSE | 0 | 0 | |||||||
18149 | PCSGX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
18150 | PCSIX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
18151 | PCSN | 2000 | 1 | 1 | 1 3/16 | 0 | ||||
18152 | PCSO | 0 | 0 | |||||||
18153 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5000 | 0 | ||||
18154 | PCSP | 0 | 0 | |||||||
18155 | PCSS | 1000 | 9 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 8 3/4 | 9 1/2 | 2300 | |
18156 | PCSVX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
18157 | PCSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.99 | 5.14 | 6674 | |
18158 | PCT | 200 | 8 7/8 | 8 9/16 | 8 7/8 | 0 | ||||
18159 | PCT.A | 0 | 0 | |||||||
18160 | PCTBX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
18161 | PCTEX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.15 | 1 | |
18162 | PCTFX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.23 | 0 | |
18163 | PCTH | 7000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 41000 | |
18164 | PCTL | 500 | 39 | 38 1/8 | 40 | 38 1/8 | 38 7/8 | 39 1/8 | 348400 | |
18165 | PCTR | 1500 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 1500 | |
18166 | PCTSX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.42 | 0 | |
18167 | PCTV | 300 | 15 5/16 | 14 3/4 | 15 3/4 | 14 3/4 | 15 | 15 3/4 | 107300 | |
18168 | PCTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.69 | 2.77 | 720 | |
18169 | PCU | 500 | 15 1/4 | 14 3/4 | 15 1/8 | 0 | ||||
18170 | PCUTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.45 | 0 | |
18171 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
18172 | PCV | 800 | 22 7/8 | 0 | ||||||
18173 | PCWI | 0 | 0 | |||||||
18174 | PCWIF | 0 | 0 | |||||||
18175 | PCX | 300 | 26 | 26 | 26 | 26 | 6300 | |||
18176 | PCYC | 500 | 14 | 14 | 14 | 14 | 13 1/4 | 14 | 500 | |
18177 | PCYL | 30000 | 0.2000 | 0.1900 | 0.2700 | 0 | ||||
18178 | PCZ/PP | 20000 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
18179 | PD | 100 | 60 1/2 | 58 3/8 | 60 1/2 | 57 1/2 | 60 1/8 | 60 5/8 | 4800 | |
18180 | PD.A | 0 | 0 | |||||||
18181 | PDAIA | 0 | 0 | |||||||
18182 | PDAPX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.85 | 0 | |
18183 | PDAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.16 | 5.29 | 2351 | |
18184 | PDB | 500 | 12 3/8 | 11 7/8 | 12 1/2 | 0 | ||||
18185 | PDBAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.35 | 0 | |
18186 | PDBLX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
18187 | PDBQ | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
18188 | PDC | 600 | 1 5/8 | 1 1/4 | 1 3/4 | 0 | ||||
18189 | PDCO | 900 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 466000 | |
18190 | PDCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.26 | 5.41 | 586 | |
18191 | PDDXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.38 | 5.48 | 12464 | |
18192 | PDEBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
18193 | PDER | 100 | 28.7500 | 0 | ||||||
18194 | PDETX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.21 | 0 | |
18195 | PDEX | 100 | 4 3/8 | 4 7/16 | 4 1/2 | 4 1/4 | 4 3/8 | 4 1/2 | 54100 | |
18196 | 1000 | 9 7/8 | 9 3/4 | 10 | 0 | |||||
18197 | PDG | 5000 | 28 3/8 | 27 5/8 | 28 3/8 | 27 3/8 | 28 1/8 | 28 1/2 | 91900 | |
18198 | PDGA | 0 | 0 | |||||||
18199 | PDGAX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 23.62 | 0 | |
18200 | PDGBX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | |
18201 | PDGE | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 1/2 | 1000 | |
18202 | PDGS | 20000 | 3/4 | 11/16 | 15/16 | 0 | ||||
18203 | PDGSW | 10000 | 1/16 | 1/32 | 3/32 | 0 | ||||
18204 | PDI | 600 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | ||||
18205 | PDINX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.98 | 0 | |
18206 | PDIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.77 | 2.87 | 410 | |
18207 | PDKL | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 7200 | |
18208 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
18209 | PDKLP | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/4 | 5 | 2000 | |
18210 | PDL/A | 1000 | 7 1/4 | 0 | ||||||
18211 | PDL/B | 900 | 6 | 0 | ||||||
18212 | PDLCF | 700 | 6 17/64 | 6 1/4 | 6 3/4 | 5 3/4 | 5 7/8 | 6 1/2 | 33800 | |
18213 | PDLI | 200 | 22 3/8 | 22 | 22 7/8 | 22 | 22 3/8 | 22 5/8 | 83100 | |
18214 | PDLIX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
18215 | PDLP | 0 | 0 | |||||||
18216 | PDLPF | 0 | 0 | |||||||
18217 | PDLPY | 1900 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 16200 | |
18218 | PDM | 100 | 40 1/2 | 0 | ||||||
18219 | PDMC | 10000 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 31500 | |
18220 | PDMCW | 5500 | 1/8 | 1/8 | 3/16 | 0 | ||||
18221 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
18222 | PDP | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 3/8 | 100 | |
18223 | PDPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.41 | 5.56 | 13253 | |
18224 | PDQ | 200 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
18225 | PDQHW | 300 | 7.1250 | 7.1250 | 7.6250 | 0 | ||||
18226 | PDRDY | 0 | 0 | |||||||
18227 | PDRIY | 0 | 0 | |||||||
18228 | PDRS | 0 | 0 | |||||||
18229 | PDRX | 3300 | 0.6250 | 0.6250 | 1.3750 | 0 | ||||
18230 | PDSAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.78 | 0 | |
18231 | PDSBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
18232 | PDSCX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
18233 | PDSF | 2300 | 1 37/64 | 1 37/64 | 1 37/64 | 1 37/64 | 1 3/8 | 1 3/4 | 8300 | |
18234 | PDT | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 5/8 | 500 | |
18235 | PDTI | 600 | 49 | 49 | 50 1/4 | 48 1/4 | 48 1/2 | 49 1/2 | 40300 | |
18236 | PDTK | 300 | 10.0000 | 0 | ||||||
18237 | PDTM | 3000 | 2.5000 | 1.5000 | 2.8750 | 0 | ||||
18238 | PDVLF | 0 | 0 | |||||||
18239 | PDVMX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.75 | 0 | |
18240 | PDYD | 1000 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
18241 | PE | 100 | 30 3/4 | 31 | 31 | 30 3/4 | 30 5/8 | 31 | 1000 | |
18242 | PEAE | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2187 | 1000 | |
18243 | PEAK | 1000 | 30 1/8 | 28 3/4 | 30 3/8 | 28 3/4 | 29 3/4 | 30 1/2 | 42100 | |
18244 | PEBA | 0 | 0 | |||||||
18245 | PEBC | 200 | 21.7500 | 21.2500 | 21.7500 | 21.2500 | 800 | |||
18246 | PEBK | 200 | 21 3/4 | 21 | 24 | 0 | ||||
18247 | PEBO | 200 | 23 1/8 | 23 3/4 | 23 3/4 | 23 1/8 | 23 | 23 3/4 | 400 | |
18248 | PECN | 10000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.1875 | 0.2200 | 30000 | |
18249 | PECO | 500 | 0.0010 | 0 | ||||||
18250 | PECZ | 0 | 0 | |||||||
18251 | PECpZ | 400 | 26 3/8 | 0 | ||||||
18252 | PEDSP | 100 | 49.6250 | 0 | ||||||
18253 | PEDX | 5000 | 27 1/2 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 3/4 | 36700 | |
18254 | PEEIX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
18255 | PEEK | 2500 | 11 1/2 | 11 1/2 | 11 5/8 | 11 3/8 | 11 3/8 | 11 3/4 | 10900 | |
18256 | PEELL | 200 | 65.7500 | 0 | ||||||
18257 | PEELM | 400 | 51.1250 | 0 | ||||||
18258 | PEELN | 200 | 59.0000 | 0 | ||||||
18259 | PEG | 200 | 30 1/2 | 30 5/8 | 30 5/8 | 30 1/2 | 30 3/8 | 30 3/4 | 3600 | |
18260 | PEGpA | 1080 | 58 3/8 | 0 | ||||||
18261 | PEGpB | 550 | 58 5/8 | 0 | ||||||
18262 | PEGpC | 3150 | 60 15/16 | 0 | ||||||
18263 | PEGpD | 300 | 73 | 0 | ||||||
18264 | PEGpE | 100 | 73 | 0 | ||||||
18265 | PEGpG | 50 | 98 1/4 | 0 | ||||||
18266 | PEGpI | 800 | 97 | 0 | ||||||
18267 | PEGpJ | 240 | 99 | 0 | ||||||
18268 | PEGpM | 50 | 102 | 0 | ||||||
18269 | PEGpV | 1100 | 108 1/2 | 0 | ||||||
18270 | PEGpW | 3000 | 100 | 0 | ||||||
18271 | PEGpX | 4000 | 25 7/8 | 26 | 26 | 25 7/8 | 5500 | |||
18272 | PEGpY | 2000 | 23 | 0 | ||||||
18273 | PEGpZ | 300 | 27 7/8 | 27 3/4 | 27 7/8 | 27 5/8 | 1300 | |||
18274 | PEI | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 700 | |||
18275 | PEIBX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
18276 | PEIIX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
18277 | PEIMX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.43 | 0 | |
18278 | PEINX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
18279 | PEIPX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
18280 | PEL | 43200 | 28 1/8 | 28 | 28 7/8 | 0 | ||||
18281 | PELA | 500 | 30.0000 | 0 | ||||||
18282 | PELFX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
18283 | PELP | 2000 | 1.5000 | 1.2500 | 4.5000 | 0 | ||||
18284 | PELRY | 1000 | 9/32 | 7/32 | 13/32 | 0 | ||||
18285 | PELT | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 15400 | |
18286 | PELTD | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
18287 | PELW | 0 | 0 | |||||||
18288 | PEM | 0 | 0 | |||||||
18289 | PEMFX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.94 | 0 | |
18290 | PEMGX | 0 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 32.85 | 0 | |
18291 | PEMIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
18292 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | |||||
18293 | PENC | 1000 | 5 7/8 | 6 | 6 | 5 7/8 | 5 7/8 | 6 | 20200 | |
18294 | PENCW | 400 | 1 5/8 | 2 1/16 | 2 1/16 | 1 5/8 | 1 5/8 | 1 13/16 | 74700 | |
18295 | PENG | 100 | 12 1/2 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 2600 | |
18296 | PENN | 200 | 14 1/4 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 14 1/2 | 4600 | |
18297 | PENNX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
18298 | PENT | 0 | 0 | |||||||
18299 | PENV | 0 | 0 | |||||||
18300 | PENVF | 5500 | 6 13/32 | 6 5/8 | 6 5/8 | 6 13/32 | 6 1/4 | 6 5/8 | 5800 | |
18301 | PENW | 100 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 1100 | |
18302 | PENXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.50 | 2.63 | 593 | |
18303 | PENY | 10000 | 0.0230 | 0.0230 | 0.0275 | 0 | ||||
18304 | PEO | 200 | 28 5/8 | 28 3/4 | 28 3/4 | 28 5/8 | 25 3/8 | 26 3/8 | 1200 | |
18305 | PEOB | 0 | 0 | |||||||
18306 | PEOPX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | |
18307 | PEP | 10000 | 57 5/8 | 57 5/8 | 57 5/8 | 57 5/8 | 57 1/2 | 58 | 10000 | |
18308 | PEPB | 0 | 0 | |||||||
18309 | PEPI | 200 | 0.0100 | 0 | ||||||
18310 | PEPR | 0 | 0 | |||||||
18311 | PEQ | 200 | 26 1/8 | 0 | ||||||
18312 | PEQBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
18313 | PEQIX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 20.22 | 0 | |
18314 | PEQM | 1700 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
18315 | PEQMX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 | |
18316 | PEQNX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
18317 | PEQUX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.65 | 1 | |
18318 | PERC | 100 | 19 | 18 1/4 | 19 | 17 1/2 | 18 | 19 | 31900 | |
18319 | PERF | 500 | 1 7/32 | 1 1/4 | 1 1/4 | 1 7/32 | 1 7/32 | 1 5/16 | 10500 | |
18320 | PERI | 100 | 22 3/4 | 23 1/2 | 23 1/2 | 22 1/4 | 22 | 22 3/4 | 9700 | |
18321 | PERL | 0 | 0 | |||||||
18322 | PERLF | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 6 | 100 | |
18323 | PERM | 100 | 15 3/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 300 | |
18324 | PERRY | 0 | 0 | |||||||
18325 | PERS | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9062 | 5400 | |
18326 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
18327 | PESC | 500 | 8 7/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 1300 | |
18328 | PESI | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 12000 | |
18329 | PESIW | 16000 | 3/32 | 1/32 | 3/32 | 0 | ||||
18330 | PESIZ | 8000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/8 | 55500 | |
18331 | PESPX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | |
18332 | PESQX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.27 | 0 | |
18333 | PESV | 1000 | 10.3750 | 10.0000 | 10.5000 | 0 | ||||
18334 | PET | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/4 | 26 3/4 | 100 | |
18335 | PETC | 200 | 29 3/4 | 29 1/2 | 30 1/2 | 29 1/2 | 29 3/4 | 30 1/2 | 1200 | |
18336 | PETD | 1300 | 1 7/16 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 22900 | |
18337 | PETE | 1000 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 5400 | |
18338 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
18339 | PETK | 300 | 0.0001 | 0 | ||||||
18340 | PETM | 100 | 28 1/4 | 27 | 28 3/8 | 26 3/4 | 28 1/8 | 28 1/4 | 320300 | |
18341 | PETR | 5000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 3/8 | 5000 | |
18342 | PETpA | 3800 | 64 5/8 | 64 5/8 | 64 5/8 | 64 5/8 | 3800 | |||
18343 | PETpB | 410 | 60 1/8 | 0 | ||||||
18344 | PETpC | 1050 | 65 1/8 | 0 | ||||||
18345 | PETpD | 300 | 69 1/4 | 0 | ||||||
18346 | PEUBX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
18347 | PEUG | 0 | 0 | |||||||
18348 | PEUGX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.49 | 0 | |
18349 | PEUGY | 0 | 0 | |||||||
18350 | PEURX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 21.15 | 0 | |
18351 | PEVE | 20000 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
18352 | PEYAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.75 | 0 | |
18353 | PEZVF | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 700 | |
18354 | PEpA | 0 | 50 7/8 | 53 1/8 | 0 | |||||
18355 | PEpB | 0 | 58 3/8 | 59 1/8 | 0 | |||||
18356 | PEpC | 0 | 58 7/8 | 60 3/4 | 0 | |||||
18357 | PEpD | 0 | 65 3/8 | 66 5/8 | 0 | |||||
18358 | PEpF/WD | 0 | 0 | |||||||
18359 | PEpY | 100 | 26 1/4 | 0 | ||||||
18360 | PEpZ | 300 | 27 | 27 | 27 | 26 7/8 | 1600 | |||
18361 | PF | 400 | 11 1/2 | 0 | ||||||
18362 | PFAAX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
18363 | PFAC | 0 | 0 | |||||||
18364 | PFACP | 400 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 14 5/8 | 400 | |
18365 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | ||||
18366 | PFAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.52 | 2.62 | 515 | |
18367 | PFCAX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.33 | 0 | |
18368 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | ||||
18369 | PFCX | 0 | 0 | |||||||
18370 | PFD | 200 | 13 1/4 | 13 1/2 | 13 5/8 | 0 | ||||
18371 | PFDC | 1000 | 20 | 19 3/4 | 20 3/4 | 0 | ||||
18372 | PFDS | 4000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
18373 | PFE | 500 | 61 | 61 5/8 | 61 5/8 | 60 1/2 | 60 5/8 | 61 1/8 | 11000 | |
18374 | PFECX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
18375 | PFEO | 0 | 0 | |||||||
18376 | PFEQX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
18377 | PFFCX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
18378 | PFFIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
18379 | PFG | 100 | 27 3/4 | 28 1/2 | 29 | 0 | ||||
18380 | PFGC | 200 | 23 1/4 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 2300 | |
18381 | PFGRX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | |
18382 | PFGp | 500 | 69 5/8 | 0 | ||||||
18383 | PFHBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
18384 | PFIFX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
18385 | PFINA | 300 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 300 | |
18386 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 0 | ||||
18387 | PFITX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 | |
18388 | PFKY | 1000 | 23 1/4 | 23 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 5100 | |
18389 | PFL.A | 0 | 0 | |||||||
18390 | PFL.B | 0 | 0 | |||||||
18391 | PFLAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.82 | 0 | |
18392 | PFLBX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
18393 | PFLX | 0 | 0 | |||||||
18394 | PFLY | 1500 | 0.0100 | 0 | ||||||
18395 | PFM | 600 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
18396 | PFNC | 800 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
18397 | PFNL | 100 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
18398 | PFNT | 2500 | 1.2187 | 1.2187 | 1.4375 | 1.2187 | 1.2187 | 1.4375 | 19200 | |
18399 | PFO | 300 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
18400 | PFOH | 200 | 12.5000 | 12.5000 | 13.2500 | 0 | ||||
18401 | PFORX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
18402 | PFR | 2000 | 12 | 11 3/4 | 12 1/4 | 0 | ||||
18403 | PFRM | 200 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
18404 | PFS | 1000 | 16 7/8 | 17 | 17 | 16 7/8 | 1400 | |||
18405 | PFSB | 2000 | 14 5/8 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 20500 | |
18406 | PFSFX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
18407 | PFSGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
18408 | PFSIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
18409 | PFSL | 100 | 17 1/4 | 16 | 17 1/4 | 0 | ||||
18410 | PFSp | 100 | 30 | 0 | ||||||
18411 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | ||||
18412 | PFUL | 100 | 61.0000 | 0 | ||||||
18413 | PFVLX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
18414 | PFWA | 2000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 20200 | |
18415 | PFXIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
18416 | PG | 1500 | 86 3/8 | 86 7/8 | 87 | 85 | 86 | 86 1/2 | 15500 | |
18417 | PGA | 200 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 | 14 3/4 | 400 | |
18418 | PGAAX | 0 | 1.76 | 1.76 | 1.78 | 0 | ||||
18419 | PGABX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
18420 | PGASB | 0 | 0 | |||||||
18421 | PGAXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.89 | 5.01 | 1832 | |
18422 | PGB | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 400 | |||
18423 | PGBAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 | |
18424 | PGBBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
18425 | PGBK | 10000 | 44.5000 | 0 | ||||||
18426 | PGC | 0 | 0 | |||||||
18427 | PGCP | 0 | 0 | |||||||
18428 | PGCp | 11500 | 26 51/64 | 26 51/64 | 26 51/64 | 26 51/64 | 11500 | |||
18429 | PGD | 1500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 7/8 | 1500 | |
18430 | PGDA | 1000 | 17 1/2 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 1700 | |
18431 | PGEBX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
18432 | PGEMX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.98 | 0 | |
18433 | PGEOX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.44 | 0 | |
18434 | PGEX | 0 | 0 | |||||||
18435 | PGF | 4000 | 12 3/8 | 12 1/4 | 12 7/8 | 0 | ||||
18436 | PGFBX | 0 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | |
18437 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | ||||
18438 | PGGIX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.01 | 0 | |
18439 | PGHS | 10000 | 1.0000 | 0.8125 | 1.0000 | 0 | ||||
18440 | PGHXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.91 | 5.01 | 5473 | |
18441 | PGI | 100 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 15 1/8 | 15 5/8 | 600 | |
18442 | PGIAX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.53 | 0 | |
18443 | PGIBX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
18444 | PGIIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
18445 | PGIMX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.16 | 0 | |
18446 | PGIPX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
18447 | PGIQ | 0 | 0 | |||||||
18448 | PGIQY | 0 | 3.5000 | 3.7000 | 0 | |||||
18449 | PGIR | 0 | 0 | |||||||
18450 | PGIXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.30 | 5.42 | 1948 | |
18451 | PGL | 300 | 30 7/8 | 31 5/8 | 32 1/8 | 0 | ||||
18452 | PGLAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 | |
18453 | PGLBX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
18454 | PGLD | 300 | 10 1/2 | 9 7/8 | 10 1/2 | 9 7/8 | 10 | 10 1/2 | 8900 | |
18455 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
18456 | PGM | 500 | 14 | 13 5/8 | 14 | 0 | ||||
18457 | PGMAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 | |
18458 | PGMBX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
18459 | PGMNX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
18460 | PGMS | 2500 | 20 1/2 | 19 3/4 | 20 5/8 | 19 1/4 | 20 1/4 | 20 5/8 | 183000 | |
18461 | PGMT | 9000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
18462 | PGMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.73 | 4.82 | 269 | |
18463 | PGN | 100 | 29 5/8 | 29 | 29 1/2 | 0 | ||||
18464 | PGNAX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.40 | 0 | |
18465 | PGNMX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.21 | 0 | |
18466 | PGNR | 500 | 0.1000 | 0.1000 | 0.2500 | 0 | ||||
18467 | PGNS | 1000 | 17 1/4 | 16 1/8 | 17 1/2 | 15 3/4 | 17 1/8 | 17 1/2 | 114800 | |
18468 | PGOAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.71 | 0 | |
18469 | PGOBX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | |
18470 | PGOCX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | |
18471 | PGOVX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
18472 | PGOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.23 | 5.35 | 5473 | |
18473 | PGP | 1400 | 3 | 0 | ||||||
18474 | PGPEX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.42 | 0 | |
18475 | PGPN | 500 | 0.0312 | 0.0312 | 0.2000 | 0 | ||||
18476 | PGPT | 2500 | 2.0000 | 2.0000 | 2.3750 | 0 | ||||
18477 | PGR | 100 | 48 7/8 | 48 3/4 | 49 1/2 | 0 | ||||
18478 | PGRAX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 23.24 | 0 | |
18479 | PGRBX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | |
18480 | PGRDX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | |
18481 | PGRIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
18482 | PGRMX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.61 | 0 | |
18483 | PGRN | 0 | 0 | |||||||
18484 | PGRNS | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 200 | |
18485 | PGROX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 18.02 | 0 | |
18486 | PGRWX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 17.05 | 0 | |
18487 | PGRpA | 100 | 25 5/8 | 0 | ||||||
18488 | PGS | 500 | 16 3/4 | 16 3/8 | 16 7/8 | 0 | ||||
18489 | PGSA | 0 | 0 | |||||||
18490 | PGSAY | 200 | 22 3/4 | 22 5/8 | 23 | 22 1/2 | 22 3/4 | 23 | 166100 | |
18491 | PGSBX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
18492 | PGSFX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
18493 | PGSGX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 17.70 | 0 | |
18494 | PGSIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 | |
18495 | PGSP | 0 | 0 | |||||||
18496 | PGSPX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
18497 | PGST | 0 | 0 | |||||||
18498 | PGT | 200 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
18499 | PGTAX | 0 | 10.49 | 10.49 | 10.93 | 0 | ||||
18500 | PGTBX | 0 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | |
18501 | PGTRX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
18502 | PGTSY | 0 | 0 | |||||||
18503 | PGU | 100 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 15 5/8 | 16 | 4300 | |
18504 | PGUA | 0 | 0 | |||||||
18505 | PGVAX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.69 | 0 | |
18506 | PGVTX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
18507 | PGWAX | 0 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 24.91 | 0 | |
18508 | PGWBX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
18509 | PGWCP | 100 | 49.1250 | 0 | ||||||
18510 | PGWCX | 0 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | |
18511 | PGWCZ | 100 | 26 3/4 | 27 | 27 | 26 5/8 | 26 5/8 | 27 | 1100 | |
18512 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
18513 | PH | 100 | 33 3/8 | 34 | 34 7/8 | 0 | ||||
18514 | PHAAX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.93 | 0 | |
18515 | PHAGX | 0 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 22.31 | 0 | |
18516 | PHAM | 200 | 23 1/2 | 24 1/2 | 24 1/2 | 23 | 23 1/4 | 24 | 98300 | |
18517 | PHAR | 0 | 0 | |||||||
18518 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | ||||
18519 | PHB | 300 | 51 7/8 | 53 | 53 1/2 | 0 | ||||
18520 | PHBBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
18521 | PHBCX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 20.50 | 0 | |
18522 | PHBK | 900 | 19 3/4 | 19 7/8 | 20 | 19 3/4 | 19 3/4 | 20 | 131300 | |
18523 | PHBLX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 17.62 | 0 | |
18524 | PHC | 500 | 2 3/16 | 0 | ||||||
18525 | PHCBX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.35 | 0 | |
18526 | PHCCX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
18527 | PHCHX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.87 | 0 | |
18528 | PHCN | 200 | 0.0100 | 0 | ||||||
18529 | PHCO | 100 | 45 | 44 1/4 | 47 | 0 | ||||
18530 | PHCPX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 19.56 | 0 | |
18531 | PHCTX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.84 | 0 | |
18532 | PHCVX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 19.31 | 0 | |
18533 | PHD | 500 | 1 7/8 | 0 | ||||||
18534 | PHEL | 100 | 14 1/4 | 13 | 14 1/4 | 0 | ||||
18535 | PHELK | 1000 | 13 | 13 | 13 | 13 | 13 | 14 1/4 | 1000 | |
18536 | PHF | 500 | 17 1/8 | 0 | ||||||
18537 | PHFR | 4500 | 0.5625 | 0.5937 | 0.5937 | 0.5625 | 0.4687 | 0.5937 | 28700 | |
18538 | PHG | 100 | 39 1/8 | 38 3/4 | 39 1/8 | 38 3/4 | 38 7/8 | 39 1/4 | 800 | |
18539 | PHGBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 | |
18540 | PHGRX | 0 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 25.45 | 0 | |
18541 | PHGVX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.01 | 0 | |
18542 | PHGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.01 | 5.11 | 30960 | |
18543 | PHH | 100 | 46 3/8 | 46 1/2 | 46 1/2 | 46 3/8 | 46 1/8 | 46 3/4 | 200 | |
18544 | PHHM | 500 | 20 | 20 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 3400 | |
18545 | PHI | 100 | 57 1/4 | 62 1/2 | 63 1/4 | 0 | ||||
18546 | PHIAX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.26 | 0 | |
18547 | PHIBX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
18548 | PHIGX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.87 | 0 | |
18549 | PHILX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 | |
18550 | PHITX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.32 | 0 | |
18551 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | ||||
18552 | PHIYX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
18553 | PHIpA | 52000 | 50 3/16 | 0 | ||||||
18554 | PHKW | 30000 | 1/16 | 1/32 | 1/16 | 0 | ||||
18555 | PHLB | 2000 | 1.9375 | 2.0000 | 2.0000 | 1.8690 | 1.9375 | 2.2500 | 25500 | |
18556 | PHLY | 1000 | 20 | 20 1/4 | 20 3/4 | 20 | 20 | 20 3/4 | 71300 | |
18557 | PHM | 600 | 33 3/8 | 32 1/8 | 32 5/8 | 0 | ||||
18558 | PHMX | 0 | 0 | |||||||
18559 | PHN | 500 | 18 1/2 | 19 | 19 | 18 1/2 | 3900 | |||
18560 | PHNAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 | |
18561 | PHNCX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
18562 | PHNX | 0 | 0 | |||||||
18563 | PHNXY | 400 | 7 3/8 | 7 3/8 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 10500 | |
18564 | PHOA | 1500 | 0.4736 | 0 | ||||||
18565 | PHOC | 300 | 3 5/8 | 3 1/2 | 4 1/4 | 0 | ||||
18566 | PHON | 1000 | 1.0625 | 0.8750 | 1.2500 | 0 | ||||
18567 | PHOT | 0 | 0 | |||||||
18568 | PHPL | 0 | 0 | |||||||
18569 | PHPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.71 | 2.83 | 5051 | |
18570 | PHRAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 | |
18571 | PHSAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.55 | 0 | |
18572 | PHSBX | 0 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0 | |
18573 | PHSE | 500 | 3 5/8 | 3 7/8 | 3 7/8 | 3 1/4 | 2 7/8 | 3 5/8 | 8300 | |
18574 | PHSKX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.23 | 0 | |
18575 | PHSS | 0 | 0 | |||||||
18576 | PHSTX | 0 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 44.34 | 0 | |
18577 | PHSV | 600 | 36 | 36 1/2 | 36 5/8 | 35 3/4 | 35 3/4 | 36 1/4 | 120100 | |
18578 | PHSY | 0 | 0 | |||||||
18579 | PHSYA | 200 | 84 1/2 | 85 1/2 | 87 | 84 1/2 | 84 1/2 | 85 1/2 | 93300 | |
18580 | PHSYB | 2000 | 85 3/4 | 85 1/4 | 87 3/4 | 85 | 85 1/2 | 86 | 355500 | |
18581 | PHT | 200 | 12 3/8 | 0 | ||||||
18582 | PHTBX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.00 | 0 | |
18583 | PHTLP | 0 | 0 | |||||||
18584 | PHTN | 200 | 8 | 7 1/4 | 8 1/8 | 7 1/4 | 7 1/4 | 8 1/8 | 5400 | |
18585 | PHTX | 1700 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 2200 | |
18586 | PHTXX | 0 | 0 | |||||||
18587 | PHVN | 0 | 0 | |||||||
18588 | PHX | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 1000 | |||
18589 | PHXS | 1000 | 3.5625 | 3.6250 | 3.6875 | 3.5000 | 3.5625 | 3.6875 | 118300 | |
18590 | PHY | 4000 | 3 5/8 | 3 3/4 | 4 1/8 | 0 | ||||
18591 | PHYBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
18592 | PHYC | 5000 | 45 | 42 3/4 | 45 1/2 | 42 1/4 | 44 1/2 | 45 | 439600 | |
18593 | PHYIX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.17 | 0 | |
18594 | PHYLX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.59 | 0 | |
18595 | PHYMX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.02 | 0 | |
18596 | PHYN | 7300 | 40 7/8 | 38 3/4 | 41 1/2 | 38 | 40 | 41 1/2 | 45200 | |
18597 | PHYS | 1300 | 19 5/8 | 19 1/2 | 20 1/8 | 19 3/8 | 19 5/8 | 20 1/8 | 121200 | |
18598 | PHYT | 10800 | 0.0010 | 0 | ||||||
18599 | PI | 400 | 7 3/4 | 0 | ||||||
18600 | PIA | 300 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | ||||
18601 | PIAIX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
18602 | PIBAX | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | |
18603 | PIBIX | 0 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0 | |
18604 | PIBK | 400 | 52.5000 | 0 | ||||||
18605 | PIBM | 0 | 0 | |||||||
18606 | PIBSX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
18607 | PIC | 300 | 9 5/8 | 9 | 9 3/8 | 0 | ||||
18608 | PICBX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
18609 | PICFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
18610 | PICM | 700 | 20 3/4 | 21 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 1200 | |
18611 | PICO | 0 | 0 | |||||||
18612 | PICOA | 2300 | 20 3/4 | 23 | 23 1/4 | 20 1/2 | 20 1/2 | 21 3/4 | 64900 | |
18613 | PICXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.29 | 5.48 | 3860 | |
18614 | PIDAX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.49 | 0 | |
18615 | PIDBX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
18616 | PIDFX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 8.39 | 0 | |
18617 | PIED | 4000 | 3/4 | 3/4 | 3/4 | 11/16 | 11/16 | 13/16 | 26000 | |
18618 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
18619 | PIEIX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.45 | 0 | |
18620 | PIEMX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 | |
18621 | PIEQX | 0 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 0 | |
18622 | PIESX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
18623 | PIF | 700 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
18624 | PIFAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.60 | 0 | |
18625 | PIFI | 800 | 4 1/2 | 4 19/32 | 4 19/32 | 4 1/2 | 4 1/2 | 5 | 2800 | |
18626 | PIFXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.23 | 5.44 | 925 | |
18627 | PIGAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.23 | 0 | |
18628 | PIGBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
18629 | PIGDX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9.17 | 0 | |
18630 | PIGLX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
18631 | PIGPX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
18632 | PIGSX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
18633 | PIHC | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 7 1/4 | 1000 | |
18634 | PIHCU | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/8 | 500 | |
18635 | PIHCW | 2000 | 1 7/8 | 1 5/8 | 2 1/16 | 0 | ||||
18636 | PIHYX | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.66 | 0 | |
18637 | PII | 500 | 29 1/4 | 28 3/4 | 29 1/4 | 0 | ||||
18638 | PIIEX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
18639 | PIIFX | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 23.37 | 0 | |
18640 | PIIGX | 0 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0 | |
18641 | PIIMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
18642 | PIIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.35 | 5.51 | 7706 | |
18643 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
18644 | PIKS | 0 | 0 | |||||||
18645 | PILAX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.34 | 0 | |
18646 | PILCX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
18647 | PILL | 2000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 | 6 1/8 | 6 5/8 | 24900 | |
18648 | PIM | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 8 | 600 | |
18649 | PIMGX | 0 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | |
18650 | PIMIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
18651 | PIMNX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
18652 | PIMPX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
18653 | PIMTX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
18654 | PIMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.42 | 5.60 | 5771 | |
18655 | PIN | 0 | 0 | |||||||
18656 | PINBX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
18657 | PINCX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.58 | 0 | |
18658 | PIND | 3900 | 0.5625 | 0.5000 | 0.8750 | 0 | ||||
18659 | PINFX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
18660 | PINKY | 0 | 0 | |||||||
18661 | PINMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.15 | 0 | |
18662 | PINN | 100 | 30 1/2 | 30 1/2 | 33 1/2 | 0 | ||||
18663 | PINOX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.43 | 0 | |
18664 | PINVX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 9.09 | 0 | |
18665 | PINWX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
18666 | PINXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.88 | 5.00 | 683 | |
18667 | PINpB | 300 | 10 1/2 | 0 | ||||||
18668 | PINpC | 4680 | 16 3/4 | 0 | ||||||
18669 | PINpD | 200 | 98 1/2 | 0 | ||||||
18670 | PINpJ | 14600 | 104 | 0 | ||||||
18671 | PINpK | 800 | 25 5/8 | 0 | ||||||
18672 | PIO | 1000 | 19 3/4 | 0 | ||||||
18673 | PIOBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.04 | 0 | |
18674 | PIODX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 25.66 | 0 | |
18675 | PIOG | 1000 | 29 | 28 1/4 | 29 | 28 1/4 | 28 3/8 | 29 | 84000 | |
18676 | PIOL | 3000 | 0.0900 | 0.0950 | 0.1100 | 0 | ||||
18677 | PION | 0 | 0 | |||||||
18678 | PIONA | 300 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
18679 | PIONP | 0 | 0 | |||||||
18680 | PIOS | 100 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 107100 | |
18681 | PIOTX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 20.28 | 0 | |
18682 | PIPE | 2500 | 11 | 12 | 12 1/8 | 11 | 11 | 11 1/2 | 26300 | |
18683 | PIPGX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
18684 | PIR | 100 | 11 1/8 | 11 | 11 1/4 | 11 | 11 | 11 1/2 | 1000 | |
18685 | PIRR | 0 | 0 | |||||||
18686 | PISC | 900 | 0.3125 | 0.0937 | 0.3125 | 0 | ||||
18687 | PISCC | 0 | 0 | |||||||
18688 | PISCX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | |
18689 | PISEX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
18690 | PISFX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
18691 | PISGX | 0 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0 | |
18692 | PITC | 1500 | 3 3/4 | 3 11/16 | 3 7/8 | 3 11/16 | 3 3/4 | 3 13/16 | 63400 | |
18693 | PITHX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 20.03 | 0 | |
18694 | PITKX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
18695 | PITXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.81 | 4.90 | 161 | |
18696 | PIUTQ | 500 | 0.0100 | 0 | ||||||
18697 | PIUXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.20 | 5.35 | 5547 | |
18698 | PIVAX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.35 | 0 | |
18699 | PIVBX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
18700 | PIVCX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
18701 | PIVDX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
18702 | PIXAX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.84 | 0 | |
18703 | PIXR | 600 | 22 3/8 | 21 1/2 | 23 1/4 | 21 | 22 1/8 | 22 1/2 | 323400 | |
18704 | PIXT | 1000 | 11 1/8 | 10 5/8 | 11 1/4 | 10 5/8 | 11 | 11 1/4 | 41400 | |
18705 | PJARX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.18 | 0 | |
18706 | PJC | 500 | 13 1/2 | 13 1/8 | 13 5/8 | 0 | ||||
18707 | PJC.A | 0 | 0 | |||||||
18708 | PJEGX | 0 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 24.54 | 0 | |
18709 | PJFAX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.11 | 0 | |
18710 | PJFBX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
18711 | PJGIX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.57 | 0 | |
18712 | PJGRX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.08 | 0 | |
18713 | PJGXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.68 | 4.81 | 3005 | |
18714 | PJIGX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.00 | 0 | |
18715 | PJMNX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.71 | 0 | |
18716 | PJMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.78 | 4.92 | 18946 | |
18717 | PJNTX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.58 | 0 | |
18718 | PJPH | 400 | 0.2500 | 0 | ||||||
18719 | PJTV | 800 | 3 13/16 | 3 7/8 | 4 1/16 | 3 3/4 | 3 3/4 | 3 7/8 | 78000 | |
18720 | PJTVP | 100 | 5 | 5 | 5 1/2 | 0 | ||||
18721 | PJTVW | 1000 | 5 1/2 | 5 | 6 1/2 | 0 | ||||
18722 | PJVLX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 19.10 | 0 | |
18723 | PK | 100 | 28 1/4 | 28 3/8 | 29 1/8 | 0 | ||||
18724 | PKBAX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
18725 | PKBDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
18726 | PKBFX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.97 | 0 | |
18727 | PKD | 1000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/8 | 5 5/8 | 1100 | |
18728 | PKDH | 0 | 0 | |||||||
18729 | PKE | 100 | 31 | 31 | 31 1/8 | 31 | 400 | |||
18730 | PKEAX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 18.61 | 0 | |
18731 | PKENA | 0 | 0 | |||||||
18732 | PKEQX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
18733 | PKF | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 3800 | |
18734 | PKG | 400 | 3 7/8 | 0 | ||||||
18735 | PKGAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.92 | 0 | |
18736 | PKGIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
18737 | PKGM | 100 | 3.6250 | 3.6250 | 4.0000 | 0 | ||||
18738 | PKGP | 15000 | 0.4500 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | 0.4600 | 19000 | |
18739 | PKGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.99 | 5.12 | 2261 | |
18740 | PKHAX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.49 | 0 | |
18741 | PKHBX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
18742 | PKHEX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
18743 | PKIAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.44 | 0 | |
18744 | PKIDX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
18745 | PKIEX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
18746 | PKIN | 500 | 18.7500 | 17.0000 | 18.7500 | 0 | ||||
18747 | PKLB | 1500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 1500 | |
18748 | PKLBQ | 0 | 0 | |||||||
18749 | PKLMX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
18750 | PKMBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
18751 | PKMIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
18752 | PKN | 100 | 45 | 44 3/4 | 45 | 44 3/8 | 44 3/4 | 45 1/4 | 4900 | |
18753 | PKOH | 100 | 13 7/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 3/8 | 13 7/8 | 300 | |
18754 | PKPS | 3000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 87800 | |
18755 | PKPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.06 | 5.20 | 6772 | |
18756 | PKSAX | 0 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 25.41 | 0 | |
18757 | PKSBX | 0 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | |
18758 | PKSCX | 0 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | |
18759 | PKT | 0 | 0 | |||||||
18760 | PKTN | 1500 | 18 3/4 | 18 3/4 | 19 1/2 | 0 | ||||
18761 | PKTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.62 | 2.72 | 1113 | |
18762 | PKVL | 1000 | 20 | 20 | 20 | 20 | 18 1/2 | 20 | 1000 | |
18763 | PKWY | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 3/4 | 200 | |
18764 | PKX | 200 | 21 3/4 | 22 1/8 | 22 1/8 | 21 3/4 | 21 5/8 | 22 1/2 | 700 | |
18765 | PL | 100 | 31 5/8 | 30 3/4 | 31 5/8 | 30 3/4 | 1000 | |||
18766 | PL+M | 0 | 0 | |||||||
18767 | PLA | 100 | 8 1/4 | 7 1/4 | 9 1/4 | 0 | ||||
18768 | PLA.A | 0 | 0 | |||||||
18769 | PLA/A | 200 | 8 1/4 | 8 3/8 | 8 7/8 | 0 | ||||
18770 | PLAA | 0 | 0 | |||||||
18771 | PLAB | 5000 | 22 1/4 | 21 | 22 1/2 | 20 3/4 | 22 1/4 | 22 1/2 | 215800 | |
18772 | PLAT | 200 | 14 3/4 | 14 7/8 | 15 | 14 5/8 | 14 5/8 | 14 3/4 | 254200 | |
18773 | PLAY | 5000 | 9 3/8 | 10 | 10 3/8 | 8 7/8 | 9 1/4 | 9 3/8 | 1773600 | |
18774 | PLBA | 100 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 14.5000 | 15.5000 | 200 | |
18775 | PLBAX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
18776 | PLBK | 0 | 0 | |||||||
18777 | PLC | 1500 | 22 7/8 | 22 1/4 | 23 5/8 | 22 1/4 | 26300 | |||
18778 | PLCAY | 0 | 0 | |||||||
18779 | PLCB | 500 | 5.2500 | 5.0000 | 5.2500 | 0 | ||||
18780 | PLCC | 1100 | 1 | 15/16 | 1 3/16 | 0 | ||||
18781 | PLCO | 1500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 1/8 | 4000 | |
18782 | PLCOW | 800 | 1/4 | 1/8 | 1/4 | 0 | ||||
18783 | PLCT | 0 | 0 | |||||||
18784 | PLDI | 0 | 0 | |||||||
18785 | PLDIF | 400 | 4 7/8 | 4 49/64 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 40300 | |
18786 | PLDTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
18787 | PLE | 300 | 18 | 18 | 18 | 18 | 18 | 18 1/8 | 300 | |
18788 | PLEAX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
18789 | PLEL | 2000 | 0.3125 | 0.2500 | 0.3750 | 5000 | ||||
18790 | PLEN | 300 | 38 1/2 | 36 1/4 | 38 1/2 | 0 | ||||
18791 | PLEX | 10000 | 0.0250 | 0.0010 | 0.0500 | 0 | ||||
18792 | PLEXW | 0 | 0 | |||||||
18793 | PLFAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
18794 | PLFC | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 19 3/4 | 400 | |
18795 | PLFE | 300 | 9 1/4 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/4 | 9 3/8 | 13100 | |
18796 | PLG | 200 | 55 | 54 1/4 | 54 7/8 | 0 | ||||
18797 | PLGAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
18798 | PLI | 100 | 2 | 0 | ||||||
18799 | PLIAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
18800 | PLIN | 2000 | 34.0000 | 33.6250 | 34.0000 | 33.6250 | 4400 | |||
18801 | PLIT | 1000 | 25 3/4 | 25 | 25 3/4 | 24 | 24 | 25 3/4 | 4300 | |
18802 | PLK | 300 | 38 1/2 | 0 | ||||||
18803 | PLL | 200 | 23 3/4 | 23 3/4 | 24 1/4 | 24 3/8 | 500 | |||
18804 | PLLI | 4000 | 0.0100 | 0 | ||||||
18805 | PLLK | 2000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1600 | 0.1900 | 2000 | |
18806 | PLLL | 5000 | 1 7/8 | 1 31/32 | 2 | 1 7/8 | 1 7/8 | 2 | 7400 | |
18807 | PLM | 200 | 3 1/2 | 0 | ||||||
18808 | PLMAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.13 | 0 | |
18809 | PLMB | 0 | 0 | |||||||
18810 | PLMBP | 0 | 0 | |||||||
18811 | PLMC | 1000 | 0.3125 | 0 | ||||||
18812 | PLMMX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.65 | 0 | |
18813 | PLMS | 0 | 0 | |||||||
18814 | PLMSQ | 0 | 0 | |||||||
18815 | PLN | 0 | 347.23 | 337.24 | 347.23 | 337.24 | 0 | |||
18816 | PLNM | 400 | 0.4062 | 0.3750 | 0.4062 | 0.3750 | 0.3750 | 0.4062 | 25400 | |
18817 | PLNR | 2500 | 18 | 18 | 18 1/2 | 17 3/4 | 17 1/2 | 18 | 21900 | |
18818 | PLR/A | 360 | 7 5/8 | 0 | ||||||
18819 | PLR/B | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/4 | 100 | |
18820 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
18821 | PLSI | 0 | 0 | |||||||
18822 | PLSIA | 5000 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 5 | 5 1/8 | 6300 | |
18823 | PLSIU | 2500 | 10 | 9 1/2 | 10 | 9 1/2 | 9 3/4 | 10 | 19500 | |
18824 | PLSIW | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 2000 | |
18825 | PLSIZ | 1500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 3000 | |
18826 | PLSU | 500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6250 | 500 | |
18827 | PLT | 7500 | 34 | 34 1/8 | 34 5/8 | 0 | ||||
18828 | PLTC | 400 | 0.0300 | 0 | ||||||
18829 | PLTGX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.28 | 0 | |
18830 | PLTIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
18831 | PLTK | 3000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 3000 | |
18832 | PLTKW | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1000 | |||
18833 | PLTKZ | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 1000 | |||
18834 | PLTMX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.61 | 0 | |
18835 | PLTP | 500 | 8.2500 | 0 | ||||||
18836 | PLU | 700 | 34 7/8 | 0 | ||||||
18837 | PLUG | 3500 | 0.0001 | 0 | ||||||
18838 | PLX | 200 | 8 1/4 | 7 1/2 | 7 7/8 | 0 | ||||
18839 | PLXS | 300 | 13 3/4 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 7300 | |
18840 | PLY | 1000 | 4 1/4 | 3 5/8 | 4 | 0 | ||||
18841 | PLYG | 0 | 0 | |||||||
18842 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | ||||
18843 | PLpM | 200 | 27 1/8 | 0 | ||||||
18844 | PM | 100 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 1200 | |||
18845 | PMA | 300 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 5/8 | 46 | 500 | |
18846 | PMAAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.19 | 0 | |
18847 | PMABX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
18848 | PMAN | 0 | 0 | |||||||
18849 | PMAT | 200 | 9 3/8 | 9 1/4 | 9 3/8 | 8 5/8 | 8 3/4 | 9 3/8 | 144300 | |
18850 | PMBAX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.20 | 0 | |
18851 | PMBFX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.84 | 0 | |
18852 | PMBIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
18853 | PMBPX | 0 | 11.07 | 11.07 | 11.07 | 0 | ||||
18854 | PMBSX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
18855 | PMBXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.09 | 4.17 | 85 | |
18856 | PMC | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1000 | |||
18857 | PMCBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
18858 | PMCDF | 0 | 0 | |||||||
18859 | PMCFX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 17.01 | 0 | |
18860 | PMCI | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 1.1250 | 2500 | |
18861 | PMCIP | 12500 | 0.8750 | 0.8750 | 1.0000 | 0 | ||||
18862 | PMCIX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
18863 | PMCL | 0 | 0 | |||||||
18864 | PMCP | 1200 | 2.0000 | 1.7500 | 2.1250 | 0 | ||||
18865 | PMCXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 2.79 | 2.89 | 782 | |
18866 | PMD | 4000 | 5 1/2 | 5 7/16 | 5 1/2 | 5 5/16 | 11200 | |||
18867 | PMDBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
18868 | PMDI | 600 | 3.3750 | 0 | ||||||
18869 | PMDL | 1000 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.9375 | 1000 | |
18870 | PMDSX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
18871 | PMDT | 0 | 0 | |||||||
18872 | PMDTF | 2000 | 11/16 | 23/32 | 23/32 | 21/32 | 11/16 | 23/32 | 44200 | |
18873 | PMDX | 100 | 0.3000 | 0.3200 | 0.3400 | 0.3000 | 0.3000 | 0.3400 | 42100 | |
18874 | PME | 100 | 39 | 0 | ||||||
18875 | PMEBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
18876 | PMED | 0 | 0 | |||||||
18877 | PMFAX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.46 | 0 | |
18878 | PMFBX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
18879 | PMFG | 2000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/2 | 2000 | |
18880 | PMFI | 1200 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/2 | 3100 | |
18881 | PMFRA | 300 | 18.7500 | 18.7500 | 19.0000 | 0 | ||||
18882 | PMG | 200 | 14 1/8 | 14 1/8 | 14 1/2 | 0 | ||||
18883 | PMGI | 200 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
18884 | PMGIX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | |
18885 | PMH | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
18886 | PMHAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.76 | 0 | |
18887 | PMHBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
18888 | PMHYX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
18889 | PMI | 500 | 51 1/2 | 51 1/2 | 51 3/4 | 51 3/8 | 51 1/4 | 51 7/8 | 1100 | |
18890 | PMIAX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.77 | 0 | |
18891 | PMIBX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
18892 | PMICX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
18893 | PMIDX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
18894 | PMIL | 0 | 0 | |||||||
18895 | PMIN | 0 | 0 | |||||||
18896 | PMINX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
18897 | PMIS | 1000 | 2.0000 | 1.7500 | 2.2500 | 0 | ||||
18898 | PMISX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
18899 | PMITX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.68 | 0 | |
18900 | PMIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.35 | 5.86 | 178 | |
18901 | PMK | 200 | 30 | 30 1/8 | 30 1/2 | 0 | ||||
18902 | PMKC | 0 | 0 | |||||||
18903 | PMKI | 0 | 0 | |||||||
18904 | PML | 1600 | 11 5/8 | 0 | ||||||
18905 | PMLCP | 100 | 37.3700 | 37.3700 | 37.3700 | 37.3700 | 100 | |||
18906 | PMM | 400 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/4 | 400 | |
18907 | PMMAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.53 | 0 | |
18908 | PMMNX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
18909 | PMMTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
18910 | PMMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.84 | 4.95 | 1911 | |
18911 | PMN | 300 | 13 1/8 | 0 | ||||||
18912 | PMNBX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
18913 | PMNIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
18914 | PMNR | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 19/32 | 500 | |
18915 | PMNRE | 4500 | 3/8 | 3/8 | 21/32 | 0 | ||||
18916 | PMNW | 0 | 0 | |||||||
18917 | PMNYX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.68 | 0 | |
18918 | PMO | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
18919 | PMOR | 2000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 44600 | |
18920 | PMORW | 1500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 3 | 1500 | |
18921 | PMP | 500 | 1/2 | 7/16 | 1/2 | 0 | ||||
18922 | PMPAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.23 | 0 | |
18923 | PMRB | 0 | 0 | |||||||
18924 | PMRC | 0 | 0 | |||||||
18925 | PMRCA | 8000 | 0.6250 | 0.3750 | 1.6250 | 0 | ||||
18926 | PMRP | 5000 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | ||||
18927 | PMRSF | 0 | 0 | |||||||
18928 | PMRX | 1200 | 14 9/16 | 14 7/8 | 14 7/8 | 14 3/8 | 14 3/8 | 14 3/4 | 91500 | |
18929 | PMRY | 1100 | 14 | 14 | 14 1/2 | 13 1/2 | 14 | 14 1/2 | 11500 | |
18930 | PMS | 400 | 46 1/4 | 44 1/2 | 45 1/8 | 0 | ||||
18931 | PMSAX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.96 | 0 | |
18932 | PMSBX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
18933 | PMSI | 100 | 8 3/4 | 8 15/16 | 9 | 8 5/8 | 8 3/4 | 8 15/16 | 136600 | |
18934 | PMT | 1200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 | 8 3/8 | 8700 | |
18935 | PMTBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
18936 | PMTC | 1300 | 63 1/8 | 60 | 63 1/8 | 59 1/8 | 63 | 63 1/8 | 1625400 | |
18937 | PMTCU | 0 | 0 | |||||||
18938 | PMTI | 400 | 6 1/4 | 5 9/16 | 6 1/2 | 5 1/2 | 6 1/16 | 6 1/4 | 1394100 | |
18939 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | ||||
18940 | PMTS | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 15 3/4 | 15 7/8 | 16 1/8 | 145500 | |
18941 | PMTU | 6100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2000 | 0.3125 | 10100 | |
18942 | PMTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.78 | 4.92 | 1642 | |
18943 | PMUBX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
18944 | PMUNX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
18945 | PMW | 0 | 223.32 | 2.23 | 223.32 | 2.23 | 0 | |||
18946 | PMWP | 4000 | 0.4500 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4500 | 173400 | |
18947 | PMX | 0 | 223.32 | 2.23 | 223.32 | 2.23 | 0 | |||
18948 | PMYBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
18949 | PN | 0 | 0 | |||||||
18950 | PNAPX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
18951 | PNAR | 1600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.3750 | 0.6250 | 1600 | |
18952 | PNBC | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 3000 | |
18953 | PNBF | 500 | 5.2500 | 5.0000 | 6.0000 | 0 | ||||
18954 | PNBIX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
18955 | PNBK | 3000 | 7 | 7 | 7 3/8 | 0 | ||||
18956 | PNBN | 0 | 0 | |||||||
18957 | PNC | 400 | 29 1/2 | 29 7/8 | 29 7/8 | 29 3/8 | 29 1/2 | 29 5/8 | 3800 | |
18958 | PNCBX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
18959 | PNCL | 100 | 13 3/8 | 14 | 14 | 13 1/4 | 13 1/4 | 13 1/2 | 29200 | |
18960 | PNCMX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.43 | 0 | |
18961 | PNCSX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
18962 | PNCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.21 | 3.32 | 701 | |
18963 | PNCZ | 500 | 23.0000 | 0 | ||||||
18964 | PNCpC | 200 | 40 1/2 | 0 | ||||||
18965 | PNCpD | 700 | 49 3/8 | 48 | 50 1/2 | 0 | ||||
18966 | PND | 200 | 1 1/8 | 1 3/4 | 2 1/8 | 0 | ||||
18967 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | ||||
18968 | PNDR | 2500 | 2 1/16 | 2 | 2 1/16 | 1 15/16 | 2 1/32 | 2 3/32 | 53800 | |
18969 | PNEIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
18970 | PNELP | 100 | 64.3750 | 0 | ||||||
18971 | PNESX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
18972 | PNET | 1000 | 22 5/8 | 22 3/8 | 22 3/4 | 22 | 22 3/8 | 22 3/4 | 17000 | |
18973 | PNEX | 0 | 0 | |||||||
18974 | PNF | 1500 | 16 1/4 | 0 | ||||||
18975 | PNFI | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 18 1/2 | 1000 | |
18976 | PNGBX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
18977 | PNGEX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
18978 | PNGR | 0 | 0 | |||||||
18979 | PNGXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.00 | 5.10 | 12157 | |
18980 | PNIEX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
18981 | PNIGX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
18982 | PNINX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
18983 | PNIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.45 | 5.60 | 7129 | |
18984 | PNJAX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
18985 | PNJBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
18986 | PNJXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.50 | 2.62 | 2028 | |
18987 | PNLD | 0 | 0 | |||||||
18988 | PNLT | 200 | 0.1300 | 0.1300 | 0.1800 | 0 | ||||
18989 | PNLTW | 17000 | 0.0025 | 0 | ||||||
18990 | PNLX | 0 | 0 | |||||||
18991 | PNM | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 18 1/8 | 100 | |
18992 | PNMIX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
18993 | PNMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.20 | 3.31 | 449 | |
18994 | PNN | 1200 | 92 | 0 | ||||||
18995 | PNNA | 1000 | 0.0010 | 0 | ||||||
18996 | PNNB | 200 | 40.0000 | 0 | ||||||
18997 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
18998 | PNNW | 300 | 19 1/2 | 17 3/4 | 22 | 0 | ||||
18999 | PNOBX | 0 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0 | |
19000 | PNOD | 1000 | 4.5000 | 4.2500 | 5.2500 | 0 | ||||
19001 | PNOF | 1500 | 17.8750 | 0 | ||||||
19002 | PNOMX | 0 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 37.26 | 0 | |
19003 | PNOPX | 0 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 38.37 | 0 | |
19004 | PNPAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.08 | 0 | |
19005 | PNPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.15 | 5.29 | 19422 | |
19006 | PNRB | 0 | 0 | |||||||
19007 | PNRBX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
19008 | PNRG | 100 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
19009 | PNRL | 100 | 8 1/4 | 8 3/4 | 8 3/4 | 8 | 8 | 8 1/4 | 186900 | |
19010 | PNS | 0 | 9 5/8 | 10 1/8 | 0 | |||||
19011 | PNSEX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
19012 | PNSTX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
19013 | PNSXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78 | 2.92 | 2469 | |
19014 | PNSY | 0 | 0 | |||||||
19015 | PNT | 400 | 34 3/8 | 37 | 37 1/2 | 0 | ||||
19016 | PNTA | 100 | 50 | 50 | 50 1/4 | 50 | 50 | 50 1/4 | 6100 | |
19017 | PNTB | 200 | 21 | 21 | 21 | 21 | 18 1/2 | 23 1/2 | 400 | |
19018 | PNTBW | 100 | 2.0000 | 0 | ||||||
19019 | PNTC | 2000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 21900 | |
19020 | PNTCW | 2500 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
19021 | PNTGF | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/2 | 1000 | |
19022 | PNTH | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0100 | 0.0250 | 225000 | |
19023 | PNTK | 10000 | 2 | 2 | 2 | 1 13/16 | 1 7/8 | 2 | 40400 | |
19024 | PNTL | 167 | 6 | 5 1/2 | 6 1/4 | 0 | ||||
19025 | PNTLD | 1500 | 5 1/8 | 5 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 10300 | |
19026 | PNTN | 0 | 0 | |||||||
19027 | PNTX | 0 | 0 | |||||||
19028 | PNTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.90 | 3.00 | 3275 | |
19029 | PNU | 6800 | 38 5/8 | 37 3/4 | 38 1/8 | 0 | ||||
19030 | PNUX | 0 | 0 | |||||||
19031 | PNVBX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
19032 | PNVEX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
19033 | PNVIX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.27 | 0 | |
19034 | PNVSX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
19035 | PNW | 300 | 30 | 30 | 30 | 30 | 29 3/4 | 30 1/8 | 300 | |
19036 | PNX | 0 | 247.04 | 251.10 | 251.21 | 246.45 | 0 | |||
19037 | PNY | 100 | 23 | 22 7/8 | 23 1/8 | 0 | ||||
19038 | PNYAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.23 | 0 | |
19039 | PNYBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
19040 | PNYDX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
19041 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | ||||
19042 | POAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.97 | 5.10 | 1590 | |
19043 | POBA | 0 | 0 | |||||||
19044 | POBIX | 0 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 29.02 | 0 | |
19045 | POBKX | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 27.06 | 0 | |
19046 | POBR | 400 | 24 1/4 | 24 5/8 | 24 3/4 | 24 1/4 | 24 1/4 | 25 | 8600 | |
19047 | POBS | 500 | 15 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 3400 | |
19048 | POC | 100 | 1 3/4 | 1 1/2 | 2 | 0 | ||||
19049 | POCC | 200 | 4.7500 | 0 | ||||||
19050 | POCE | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
19051 | POCI | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 3000 | |
19052 | POEGX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.27 | 1 | |
19053 | POEIX | 0 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 44.70 | 0 | |
19054 | POEMX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.80 | 0 | |
19055 | POFDX | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 35.91 | 0 | |
19056 | POFL | 1000 | 0.0010 | 0.0001 | 0.0100 | 0 | ||||
19057 | POFM | 200 | 0.2500 | 0 | ||||||
19058 | POFN | 0 | 0 | |||||||
19059 | POFNF | 0 | 0 | |||||||
19060 | POFX | 0 | 0 | |||||||
19061 | POGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.99 | 5.12 | 1652 | |
19062 | POHBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
19063 | POIGX | 0 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 29.06 | 0 | |
19064 | POIMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.60 | 0 | |
19065 | POIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.49 | 5.64 | 30135 | |
19066 | POL/U | 100 | 3 3/16 | 0 | ||||||
19067 | POL/WS | 0 | 0 | |||||||
19068 | POLK | 100 | 8 5/8 | 8 5/8 | 9 3/4 | 0 | ||||
19069 | POLL | 100 | 127.5000 | 0 | ||||||
19070 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
19071 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
19072 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | ||||
19073 | POLU | 4400 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.3750 | 1.6250 | 4400 | |
19074 | POLX | 0 | 0 | |||||||
19075 | POLXF | 5000 | 1 1/32 | 1 | 1 5/32 | 1 | 1 1/32 | 1 1/8 | 472500 | |
19076 | POLY | 100 | 8 1/2 | 8 | 9 | 7 3/4 | 8 1/4 | 8 1/2 | 100000 | |
19077 | POM | 500 | 26 7/8 | 27 | 27 | 26 7/8 | 26 3/4 | 27 3/8 | 700 | |
19078 | POMGX | 0 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 27.58 | 0 | |
19079 | POMPP | 500 | 31.1250 | 0 | ||||||
19080 | POMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.09 | 5.24 | 1873 | |
19081 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | ||||
19082 | POMpA | 100 | 55 1/2 | 0 | ||||||
19083 | POMpH | 4000 | 50 5/8 | 0 | ||||||
19084 | PON | 0 | 334.46 | 0 | ||||||
19085 | PONNY | 0 | 0 | |||||||
19086 | PONT | 100 | 58.0000 | 0 | ||||||
19087 | PONU | 1500 | 1.2500 | 1.0625 | 1.5000 | 1.0000 | 1.2500 | 1.7500 | 21900 | |
19088 | POOL | 200 | 11 1/4 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 2800 | |
19089 | POP | 200 | 13 1/2 | 13 3/4 | 14 1/4 | 0 | ||||
19090 | POPAX | 0 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 32.11 | 0 | |
19091 | POPCX | 0 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0 | |
19092 | POPE | 0 | 0 | |||||||
19093 | POPEZ | 100 | 105 | 105 | 115 | 0 | ||||
19094 | POPS | 0 | 0 | |||||||
19095 | POR | 300 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
19096 | PORT | 2500 | 4 | 4 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/4 | 34100 | |
19097 | POS | 700 | 51 3/4 | 59 7/8 | 61 1/2 | 0 | ||||
19098 | POSDY | 0 | 0 | |||||||
19099 | POSEX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.59 | 0 | |
19100 | POSGX | 0 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 38.76 | 0 | |
19101 | POSI | 2100 | 1 5/8 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 15100 | |
19102 | POSIW | 14000 | 11/32 | 9/32 | 11/32 | 0 | ||||
19103 | POSN | 0 | 0 | |||||||
19104 | POSNY | 0 | 0 | |||||||
19105 | POSS | 1000 | 15 1/2 | 14 7/8 | 15 7/8 | 14 7/8 | 15 1/2 | 15 7/8 | 35200 | |
19106 | POST | 700 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 3/8 | 21700 | |
19107 | POSXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.03 | 3.09 | 466 | |
19108 | POT | 1000 | 64 | 63 3/4 | 64 3/4 | 0 | ||||
19109 | POTBX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
19110 | POTKX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 | |
19111 | POTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.93 | 3.07 | 817 | |
19112 | POUT | 30000 | 0.0475 | 0.0400 | 0.0475 | 0.0400 | 0.0400 | 0.0475 | 50000 | |
19113 | POVBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
19114 | POVMX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.73 | 0 | |
19115 | POVSX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 14.06 | 0 | |
19116 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
19117 | POWL | 100 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 20000 | |
19118 | POWN | 0 | 0 | |||||||
19119 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | ||||
19120 | POWR | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 2000 | |
19121 | POWT | 0 | 0 | |||||||
19122 | POX | 0 | 255.24 | 0 | ||||||
19123 | POXBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
19124 | POYO | 200 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 3/4 | 4 | 14400 | |
19125 | PPA/U | 0 | 3 7/8 | 4 7/8 | 0 | |||||
19126 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | ||||
19127 | PPABX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
19128 | PPAR | 500 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 20000 | |
19129 | PPARU | 400 | 3 13/16 | 3 3/4 | 4 5/8 | 0 | ||||
19130 | PPARW | 7000 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 32200 | |
19131 | PPAXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.95 | 5.11 | 2780 | |
19132 | PPBDX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
19133 | PPBK | 1200 | 31.5000 | 0 | ||||||
19134 | PPCAX | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | |
19135 | PPCI | 1800 | 0.3900 | 0.3900 | 0.5625 | 0 | ||||
19136 | PPD | 400 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 600 | |
19137 | PPDI | 0 | 0 | |||||||
19138 | PPDVX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
19139 | PPEEX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
19140 | PPEQX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
19141 | PPF | 500 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 7700 | |||
19142 | PPG | 300 | 44 1/2 | 43 7/8 | 44 1/2 | 43 3/4 | 44 1/4 | 44 5/8 | 1400 | |
19143 | PPH | 1000 | 25 7/8 | 25 1/4 | 25 3/4 | 0 | ||||
19144 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
19145 | PPI | 500 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 500 | |||
19146 | PPIEX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
19147 | PPIXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.07 | 3.22 | 2297 | |
19148 | PPKLY | 0 | 0 | |||||||
19149 | PPL | 400 | 25 1/4 | 25 3/8 | 25 1/2 | 25 1/4 | 25 1/8 | 25 1/2 | 3100 | |
19150 | PPLB | 200 | 42.5000 | 0 | ||||||
19151 | PPLS | 1000 | 26 3/8 | 26 3/4 | 26 3/4 | 26 3/8 | 26 | 26 3/4 | 1400 | |
19152 | PPLpA | 100 | 63 | 0 | ||||||
19153 | PPLpB | 0 | 61 7/8 | 62 7/8 | 0 | |||||
19154 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
19155 | PPM | 700 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 | 700 | |
19156 | PPMAX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.69 | 0 | |
19157 | PPMCX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
19158 | PPMXX | 0 | 0.63 | 5.30 | 5.44 | 22307 | ||||
19159 | PPNAX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.31 | 0 | |
19160 | PPNB | 0 | 0 | |||||||
19161 | PPNBX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
19162 | PPNT | 500 | 11.2500 | 12.0000 | 12.0000 | 10.7500 | 10.7500 | 11.5000 | 15800 | |
19163 | PPNYX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
19164 | PPO | 200 | 10 5/8 | 11 1/4 | 12 | 0 | ||||
19165 | PPOI | 1700 | 0.0312 | 0 | ||||||
19166 | PPOW | 0 | 0 | |||||||
19167 | PPOWM | 0 | 0 | |||||||
19168 | PPOWO | 500 | 98.5000 | 100 | ||||||
19169 | PPOWP | 0 | 0 | |||||||
19170 | PPP | 1400 | 27 3/8 | 25 1/2 | 25 7/8 | 0 | ||||
19171 | PPPS | 5400 | 0.9375 | 1.0625 | 1.0625 | 0.9375 | 0.2500 | 1.0000 | 23500 | |
19172 | PPR | 1000 | 9 3/8 | 9 3/8 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 2200 | |
19173 | PPRwr | 0 | 0 | |||||||
19174 | PPS | 100 | 31 1/2 | 31 1/8 | 31 1/2 | 0 | ||||
19175 | PPSI | 200 | 18 1/2 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 18 3/4 | 378500 | |
19176 | PPSIG | 15 | 96 1/2 | 96 1/2 | 98 | 0 | ||||
19177 | PPSPX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 20.42 | 0 | |
19178 | PPT | 1300 | 7 7/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 1/2 | 8 | 5600 | |
19179 | PPTBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
19180 | PPTEX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.71 | 0 | |
19181 | PPTI | 10000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 3/4 | 10000 | |
19182 | PPTIW | 3500 | 1/8 | 1/8 | 3/16 | 0 | ||||
19183 | PPTPX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.67 | 0 | |
19184 | PPTS | 20000 | 0.0025 | 0.0025 | 0.0090 | 0 | ||||
19185 | PPTV | 400 | 16 | 16 | 16 | 15 | 15 | 16 | 4900 | |
19186 | PPTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.93 | 2.98 | 9500 | |
19187 | PPW | 700 | 21 1/8 | 21 1/4 | 21 3/8 | 21 1/8 | 21 | 21 1/4 | 7600 | |
19188 | PPWCN | 200 | 59.0000 | 0 | ||||||
19189 | PPWCO | 200 | 55.0000 | 0 | ||||||
19190 | PPWCP | 100 | 53.7500 | 0 | ||||||
19191 | PPWG | 2900 | 1.7812 | 1.7500 | 2.0000 | 0 | ||||
19192 | PPWLL | 200 | 66.0000 | 0 | ||||||
19193 | PPWLM | 400 | 23.0000 | 0 | ||||||
19194 | PPWLO | 0 | 0 | |||||||
19195 | PPWRL | 100 | 68.0000 | 0 | ||||||
19196 | PPWRM | 100 | 66.1250 | 0 | ||||||
19197 | PPWRN | 100 | 101.0000 | 0 | ||||||
19198 | PPWRO | 100 | 102.0000 | 0 | ||||||
19199 | PPWRP | 300 | 105.2500 | 0 | ||||||
19200 | PPWp | 275 | 64 3/4 | 0 | ||||||
19201 | PPWpE | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | |||
19202 | PPYM | 5000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.2812 | 8000 | |
19203 | PQB | 700 | 15 1/4 | 0 | ||||||
19204 | PQIBX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | |
19205 | PQNAX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.98 | 0 | |
19206 | PQNCX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
19207 | PQST | 0 | 0 | |||||||
19208 | PQT | 600 | 11 1/2 | 11 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/4 | 4800 | |
19209 | PR | 2500 | 7 3/4 | 0 | ||||||
19210 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | ||||
19211 | PRAB | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 1000 | |
19212 | PRAC | 10000 | 5.0000 | 4.8125 | 5.0000 | 4.8125 | 4.8125 | 5.0000 | 20000 | |
19213 | PRACU | 1000 | 5.2500 | 0 | ||||||
19214 | PRACW | 4000 | 0.5000 | 0.3125 | 0.5000 | 0.3125 | 0.3125 | 0.5000 | 17500 | |
19215 | PRAEX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.34 | 0 | |
19216 | PRAGX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 20.45 | 0 | |
19217 | PRARX | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 | |
19218 | PRASX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
19219 | PRB.A | 0 | 0 | |||||||
19220 | PRBC | 900 | 24 1/8 | 23 7/8 | 24 1/8 | 0 | ||||
19221 | PRBDX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.19 | 0 | |
19222 | PRBEX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
19223 | PRBIX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
19224 | PRBK | 1000 | 46 3/4 | 46 3/4 | 47 1/4 | 46 3/4 | 46 1/2 | 47 | 14200 | |
19225 | PRBLX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | |
19226 | PRBWX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 | |
19227 | PRCA | 500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 2 | 700 | |
19228 | PRCAW | 1000 | 3/8 | 3/8 | 3/4 | 0 | ||||
19229 | PRCAX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.53 | 0 | |
19230 | PRCBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
19231 | PRCC | 3000 | 5/8 | 5/8 | 21/32 | 5/8 | 9/16 | 21/32 | 18000 | |
19232 | PRCCW | 2500 | 1/32 | 1/32 | 1/16 | 0 | ||||
19233 | PRCE | 1000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
19234 | PRCGX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
19235 | PRCIX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
19236 | PRCL | 354700 | 0.0400 | 0 | ||||||
19237 | PRCLX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
19238 | PRCM | 0 | 0 | |||||||
19239 | PRCN | 1000 | 12 | 11 3/4 | 12 1/4 | 0 | ||||
19240 | PRCOX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
19241 | PRCP | 500 | 21 1/2 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 34600 | |
19242 | PRCT | 2000 | 3 | 2 3/4 | 3 | 2 5/8 | 2 3/4 | 3 | 23700 | |
19243 | PRCY | 600 | 3 1/16 | 3 1/8 | 3 1/4 | 3 1/16 | 3 1/16 | 3 3/16 | 171200 | |
19244 | PRD | 500 | 45 3/8 | 45 3/8 | 45 3/8 | 45 3/8 | 46 3/8 | 46 5/8 | 500 | |
19245 | PRDBX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
19246 | PRDE | 4300 | 10 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 172400 | |
19247 | PRDEG | 0 | 0 | |||||||
19248 | PRDGX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
19249 | PRDIX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | |
19250 | PRDL | 0 | 0 | |||||||
19251 | PRDM | 200 | 17 | 15 3/4 | 17 1/4 | 15 | 17 | 17 1/4 | 248200 | |
19252 | PRDT | 0 | 0 | |||||||
19253 | PRE | 100 | 24 | 24 | 24 | 24 | 300 | |||
19254 | PREAX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 21.04 | 0 | |
19255 | PREBX | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | |
19256 | PREC | 800 | 0.0625 | 0 | ||||||
19257 | PREG | 30000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
19258 | PREIX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
19259 | PREM | 15000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/8 | 9 3/4 | 68800 | |
19260 | PREMX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
19261 | PREN | 200 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 52500 | |
19262 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | ||||
19263 | PREQX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
19264 | PRES | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8750 | 6.2500 | 500 | |
19265 | PRESX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
19266 | PREXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.06 | 5.26 | 696 | |
19267 | PREZ | 15000 | 1 1/2 | 1 1/2 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 90900 | |
19268 | PRF | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 1000 | |||
19269 | PRFAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
19270 | PRFCX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
19271 | PRFDX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | |
19272 | PRFEX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
19273 | PRFHX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
19274 | PRFIX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
19275 | PRFLX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.86 | 0 | |
19276 | PRFM | 5000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 5/8 | 14900 | |
19277 | PRFN | 500 | 14 | 14 | 14 | 14 | 14 | 15 | 500 | |
19278 | PRFS | 800 | 16.2500 | 16.2500 | 17.2500 | 0 | ||||
19279 | PRFSX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0 | |
19280 | PRFT | 2100 | 23 3/8 | 23 1/4 | 23 1/2 | 22 3/4 | 23 1/8 | 23 1/2 | 79000 | |
19281 | PRFTG | 84 | 85 1/8 | 83 | 85 1/8 | 83 | 83 | 86 | 91 | |
19282 | PRG | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 3/4 | 17 1/4 | 100 | |
19283 | PRGAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.82 | 0 | |
19284 | PRGBX | 0 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0 | |
19285 | PRGFX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | |
19286 | PRGG | 0 | 0 | |||||||
19287 | PRGGX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | |
19288 | PRGIX | 0 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | |
19289 | PRGLX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
19290 | PRGMX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
19291 | PRGNX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
19292 | PRGO | 2000 | 12 5/8 | 12 | 12 5/8 | 12 | 12 1/2 | 12 5/8 | 642900 | |
19293 | PRGR | 2300 | 5 1/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 5000 | |
19294 | PRGS | 100 | 27 1/2 | 27 3/4 | 29 | 27 | 27 1/2 | 28 1/4 | 127600 | |
19295 | PRGVX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.06 | 0 | |
19296 | PRGWX | 0 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 38.92 | 0 | |
19297 | PRH | 200 | 21 7/8 | 22 | 22 | 21 7/8 | 21 1/2 | 21 7/8 | 600 | |
19298 | PRHAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.56 | 0 | |
19299 | PRHB | 5000 | 8 13/16 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 8 7/8 | 160700 | |
19300 | PRHYX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
19301 | PRI | 0 | 0 | |||||||
19302 | PRIA | 10000 | 25 1/8 | 26 3/4 | 26 3/4 | 25 | 25 1/4 | 26 1/4 | 86400 | |
19303 | PRIB | 2000 | 0.1875 | 0.1875 | 0.3437 | 0 | ||||
19304 | PRIBP | 5000 | 0.3750 | 0 | ||||||
19305 | PRIC | 0 | 0 | |||||||
19306 | PRID | 0 | 0 | |||||||
19307 | PRIDP | 0 | 0 | |||||||
19308 | PRIDX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
19309 | PRIL | 0 | 0 | |||||||
19310 | PRIM | 1100 | 2 3/16 | 2 3/16 | 2 1/2 | 0 | ||||
19311 | PRIN | 0 | 0 | |||||||
19312 | PRITX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
19313 | PRIX | 3500 | 1.0000 | 0.6875 | 1.0000 | 0 | ||||
19314 | PRJPX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
19315 | PRK | 500 | 48 1/2 | 0 | ||||||
19316 | PRKR | 1000 | 7 | 7 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 5100 | |
19317 | PRL | 200 | 21 1/2 | 21 1/2 | 22 | 0 | ||||
19318 | PRLAX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | |
19319 | PRLN | 1000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 | 1 1/32 | 1 1/8 | 129800 | |
19320 | PRLNW | 2000 | 3/4 | 13/16 | 13/16 | 1/2 | 1/2 | 7/8 | 6700 | |
19321 | PRLX | 1000 | 9 | 8 3/4 | 9 3/4 | 8 3/4 | 8 1/2 | 9 3/4 | 5900 | |
19322 | PRM | 0 | 1 5/8 | 2 5/8 | 0 | |||||
19323 | PRMA | 1000 | 13 1/4 | 14 1/4 | 14 1/4 | 12 1/2 | 13 | 13 1/4 | 231800 | |
19324 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | ||||
19325 | PRMBX | 0 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | |
19326 | PRMCX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.30 | 0 | |
19327 | PRMDX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
19328 | PRME | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 31900 | |
19329 | PRMEP | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 600 | |
19330 | PRMF | 6000 | 3.0000 | 3.0000 | 3.0312 | 2.7500 | 2.5000 | 3.0000 | 72000 | |
19331 | PRMGX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.19 | 0 | |
19332 | PRMIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
19333 | PRMKF | 0 | 0 | |||||||
19334 | PRMO | 1600 | 19 | 18 1/2 | 19 3/4 | 18 1/2 | 19 | 19 1/2 | 233000 | |
19335 | PRMR | 300 | 0.1250 | 0 | ||||||
19336 | PRMS | 1000 | 42 | 44 1/2 | 44 1/2 | 41 1/4 | 42 | 42 3/4 | 89900 | |
19337 | PRMSX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
19338 | PRMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.73 | 2.87 | 592 | |
19339 | PRN | 1100 | 32 13/16 | 0 | ||||||
19340 | PRNAX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.90 | 0 | |
19341 | PRNBX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
19342 | PRNC | 0 | 0 | |||||||
19343 | PRNEX | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | |
19344 | PRNHX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | |
19345 | PRNI | 200 | 18 3/4 | 19 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 5100 | |
19346 | PRNJX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.65 | 0 | |
19347 | PRNMX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.39 | 0 | |
19348 | PRNS | 400 | 7 | 6 7/8 | 7 1/8 | 6 5/8 | 6 7/8 | 7 | 71400 | |
19349 | PRNT | 40000 | 0.0468 | 0.0200 | 0.0700 | 0 | ||||
19350 | PRNTH | 0 | 0 | |||||||
19351 | PRNTZ | 15000 | 0.0100 | 0 | ||||||
19352 | PRNYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
19353 | PRO | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 1000 | |||
19354 | PROA | 4400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/8 | 5000 | |
19355 | PROE | 100 | 4.5000 | 4.5000 | 5.0000 | 0 | ||||
19356 | PROF | 15000 | 0.1250 | 0 | ||||||
19357 | PROG | 1000 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 12100 | |
19358 | PROHX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.63 | 0 | |
19359 | PROI | 1000 | 13 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 13600 | |
19360 | PROIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
19361 | PROL | 2000 | 2.0000 | 2.2500 | 2.2500 | 2.0000 | 2400 | |||
19362 | PROP | 1000 | 30 1/4 | 30 1/2 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 8600 | |
19363 | PROS | 100 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 100 | |
19364 | PROX | 200 | 17 3/4 | 17 | 17 3/4 | 16 3/4 | 17 3/8 | 17 3/4 | 86000 | |
19365 | PRP | 600 | 110 | 106 | 114 | 0 | ||||
19366 | PRPAX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 17.45 | 0 | |
19367 | PRPBX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
19368 | PRPD | 500 | 2.3750 | 0 | ||||||
19369 | PRPE | 0 | 0 | |||||||
19370 | PRPEF | 0 | 0 | |||||||
19371 | PRPFX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
19372 | PRPGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.98 | 0 | |
19373 | PRR | 900 | 3 1/4 | 3 | 3 3/8 | 3 | 3 1/4 | 3 1/2 | 3700 | |
19374 | PRREX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
19375 | PRRGY | 0 | 0 | |||||||
19376 | PRRXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.08 | 5.22 | 40120 | |
19377 | PRS | 0 | 0 | |||||||
19378 | PRS.A | 0 | 0 | |||||||
19379 | PRS/A | 45000 | 1/64 | 0 | ||||||
19380 | PRS/B | 40000 | 1/64 | 0 | ||||||
19381 | PRSA | 0 | 0 | |||||||
19382 | PRSB | 0 | 0 | |||||||
19383 | PRSBX | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | |
19384 | PRSCX | 0 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | |
19385 | PRSGX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
19386 | PRSI | 300 | 17.0000 | 17.0000 | 17.7500 | 0 | ||||
19387 | PRSIX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
19388 | PRSM | 2500 | 5/16 | 11/32 | 11/32 | 5/16 | 3/16 | 11/32 | 14300 | |
19389 | PRSMX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
19390 | PRST | 100 | 92 1/4 | 94 3/4 | 96 | 92 | 92 1/4 | 93 1/4 | 153000 | |
19391 | PRSUX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
19392 | PRSVX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
19393 | PRSW | 10000 | 29 3/4 | 29 3/4 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 59800 | |
19394 | PRSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.24 | 5.37 | 6775 | |
19395 | PRT | 400 | 3/64 | 0 | ||||||
19396 | PRTAX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
19397 | PRTBX | 0 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0 | |
19398 | PRTC | 2000 | 0.0500 | 0 | ||||||
19399 | PRTI | 0 | 0.0625 | 1.0000 | 0 | |||||
19400 | PRTIX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0 | |
19401 | PRTV | 500 | 9 1/8 | 8 7/8 | 9 1/4 | 8 7/8 | 9 1/8 | 9 1/4 | 65000 | |
19402 | PRTXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.83 | 4.95 | 7480 | |
19403 | PRTp | 10000 | 5 1/4 | 0 | ||||||
19404 | PRUAX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.44 | 0 | |
19405 | PRULX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
19406 | PRUN | 200 | 0.0100 | 0 | ||||||
19407 | PRUTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
19408 | PRVAX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
19409 | PRVBX | 0 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 0 | |
19410 | PRVI | 0 | 0 | |||||||
19411 | PRVSX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 | |
19412 | PRW | 400 | 17 | 17 1/4 | 17 5/8 | 0 | ||||
19413 | PRWAX | 0 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0 | |
19414 | PRWBX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 | |
19415 | PRWCX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
19416 | PRWLX | 0 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.52 | 0 | |
19417 | PRWT | 400000 | 0.0001 | 0 | ||||||
19418 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
19419 | PRX | 100 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 500 | |
19420 | PRXCX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
19421 | PRXL | 200 | 29 1/4 | 29 1/2 | 29 1/2 | 28 | 28 | 29 1/4 | 52100 | |
19422 | PRXM | 1200 | 23 11/16 | 22 | 24 1/8 | 22 | 23 5/8 | 24 | 403000 | |
19423 | PRY | 300 | 64 3/8 | 0 | ||||||
19424 | PRY.A | 0 | 0 | |||||||
19425 | PRY/A | 300 | 61 1/2 | 0 | ||||||
19426 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | ||||
19427 | PRZ | 30600 | 1/8 | 0 | ||||||
19428 | PRZM | 500 | 0.3750 | 0.3750 | 0.5312 | 0 | ||||
19429 | PS | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 2000 | |||
19430 | PSA | 500 | 20 | 19 7/8 | 20 3/8 | 0 | ||||
19431 | PSA.G | 0 | 0 | |||||||
19432 | PSAB | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/2 | 20 1/4 | 1100 | |
19433 | PSAI | 300 | 19 1/2 | 19 1/4 | 19 1/2 | 19 | 19 | 19 1/2 | 44500 | |
19434 | PSApA | 2000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 100 | |||
19435 | PSApB | 1100 | 25 7/8 | 0 | ||||||
19436 | PSApC | 1100 | 24 1/2 | 0 | ||||||
19437 | PSApD | 2000 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 2900 | |||
19438 | PSApE | 200 | 28 1/4 | 28 1/8 | 28 1/4 | 28 1/8 | 1500 | |||
19439 | PSApF | 300 | 27 3/4 | 27 7/8 | 28 1/8 | 27 3/4 | 2800 | |||
19440 | PSApG | 200 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 8400 | |||
19441 | PSApX | 8400 | 34 | 34 | 34 | 34 | 8400 | |||
19442 | PSB | 300 | 18 5/8 | 0 | ||||||
19443 | PSBH | 100 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 100 | |||
19444 | PSBI | 500 | 11.7500 | 11.6250 | 12.3750 | 0 | ||||
19445 | PSBK | 500 | 27 1/2 | 27 3/4 | 28 1/2 | 27 1/2 | 27 | 28 | 3800 | |
19446 | PSBP | 100 | 26.2500 | 0 | ||||||
19447 | PSBT | 100 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | 100 | |||
19448 | PSC | 100 | 20 3/4 | 20 1/2 | 21 1/8 | 0 | ||||
19449 | PSCAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.02 | 0 | |
19450 | PSCBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
19451 | PSCDX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
19452 | PSCFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.48 | 0 | |
19453 | PSCIX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
19454 | PSCM | 3500 | 7 11/16 | 8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 143300 | |
19455 | PSCO | 1000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
19456 | PSCOW | 300 | 5/16 | 5/16 | 13/32 | 0 | ||||
19457 | PSCSM | 100 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | 100 | |||
19458 | PSCSN | 100 | 66.0000 | 0 | ||||||
19459 | PSCTX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.86 | 0 | |
19460 | PSCX | 200 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/4 | 8 1/2 | 8 7/8 | 61600 | |
19461 | PSCXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.98 | 4.99 | 1961 | |
19462 | PSD | 200 | 24 | 24 3/8 | 24 3/4 | 0 | ||||
19463 | PSDI | 1000 | 30 1/8 | 30 1/2 | 30 1/2 | 29 | 29 1/2 | 30 1/2 | 20900 | |
19464 | PSDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.00 | 3.12 | 3596 | |
19465 | PSDp | 300 | 25 1/4 | 0 | ||||||
19466 | PSDpB | 4500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 4500 | |||
19467 | PSE | 0 | 198.90 | 195.57 | 198.91 | 195.45 | 0 | |||
19468 | PSEB | 500 | 16.3750 | 16.3750 | 16.3750 | 16.3750 | 15.7500 | 16.7500 | 500 | |
19469 | PSEIX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.88 | 0 | |
19470 | PSESX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
19471 | PSET | 0 | 0 | |||||||
19472 | PSFBX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
19473 | PSFLX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.72 | 0 | |
19474 | PSFT | 1000 | 40 3/4 | 39 1/4 | 41 1/2 | 39 1/4 | 40 3/4 | 41 1/4 | 287500 | |
19475 | PSG | 500 | 10 3/8 | 10 1/8 | 10 5/8 | 0 | ||||
19476 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | |
19477 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | |
19478 | PSGIX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
19479 | PSGLY | 0 | 0 | |||||||
19480 | PSGNX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.34 | 0 | |
19481 | PSGS | 0 | 0 | |||||||
19482 | PSGUC | 0 | 0 | |||||||
19483 | PSGV | 0 | 0 | |||||||
19484 | PSGVF | 12000 | 19/32 | 5/8 | 11/16 | 9/16 | 9/16 | 11/16 | 61200 | |
19485 | PSHP | 0 | 0 | |||||||
19486 | PSHPZ | 300 | 0.3750 | 0 | ||||||
19487 | PSI | 700 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 1 | 700 | |
19488 | PSIA | 0 | 0 | |||||||
19489 | PSIBX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
19490 | PSIFX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
19491 | PSIIX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | |
19492 | PSIX | 100 | 16 | 15 1/2 | 16 1/8 | 15 1/8 | 15 3/4 | 16 | 327100 | |
19493 | PSIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.91 | 5.03 | 433 | |
19494 | PSK | 100 | 17 7/8 | 0 | ||||||
19495 | PSKBX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
19496 | PSKI | 0 | 0 | |||||||
19497 | PSL | 100 | 17 3/4 | 0 | ||||||
19498 | PSLFX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 | |
19499 | PSM | 200 | 17 1/4 | 0 | ||||||
19500 | PSMAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.49 | 0 | |
19501 | PSMBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
19502 | PSMCX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
19503 | PSMDX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 | |
19504 | PSMIX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 16.51 | 0 | |
19505 | PSMNX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 16.19 | 0 | |
19506 | PSN | 100 | 18 5/8 | 0 | ||||||
19507 | PSNCX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
19508 | PSNH | 0 | 0 | |||||||
19509 | PSNM | 200 | 0.0050 | 0 | ||||||
19510 | PSNOX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.09 | 0 | |
19511 | PSNX | 3000 | 0.1100 | 0.0937 | 0.1100 | 0.0937 | 0.0937 | 0.1100 | 6000 | |
19512 | PSNYX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.71 | 0 | |
19513 | PSO | 1000 | 4 5/8 | 0 | ||||||
19514 | PSOHX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.63 | 0 | |
19515 | PSOKM | 100 | 55.3500 | 0 | ||||||
19516 | PSOKN | 300 | 63.0000 | 0 | ||||||
19517 | PSON | 200 | 9 | 8 5/8 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 5500 | |
19518 | PSOPX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
19519 | PSP | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 100 | |||
19520 | PSPFX | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0 | |
19521 | PSPLP | 500 | 80.0000 | 0 | ||||||
19522 | PSPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.22 | 5.36 | 1520 | |
19523 | PSQ | 200 | 17 | 16 7/8 | 17 | 16 7/8 | 400 | |||
19524 | PSQL | 5000 | 3 5/8 | 4 | 4 | 3 1/2 | 3 5/8 | 3 3/4 | 276200 | |
19525 | PSR | 200 | 35 3/4 | 36 | 36 | 35 3/4 | 35 5/8 | 36 | 900 | |
19526 | PSRC | 500 | 5 1/4 | 5 1/4 | 6 | 5 1/4 | 5 1/4 | 6 | 2900 | |
19527 | PSRp | 925 | 53 3/8 | 0 | ||||||
19528 | PSRpA | 14000 | 98 1/2 | 0 | ||||||
19529 | PSRpB | 100 | 28 | 0 | ||||||
19530 | PSSB | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 8 3/4 | 9 3/4 | 400 | |
19531 | PSSF | 1200 | 5.5000 | 0 | ||||||
19532 | PSSI | 5000 | 25 1/4 | 25 1/4 | 26 | 24 3/4 | 25 1/4 | 26 | 106400 | |
19533 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
19534 | PST/WD | 0 | 0 | |||||||
19535 | PSTA | 3000 | 5 5/16 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 57400 | |
19536 | PSTAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 | |
19537 | PSTB | 1000 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
19538 | PSTBX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
19539 | PSTC | 1000 | 0.2500 | 0.1875 | 0.5000 | 0 | ||||
19540 | PSTFX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.93 | 0 | |
19541 | PSTGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
19542 | PSTKX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
19543 | PSTTX | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.95 | 0 | |
19544 | PSTV | 2000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 173100 | |
19545 | PSTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.91 | 3.01 | 2138 | |
19546 | PSU | 800 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 800 | |||
19547 | PSUAX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.42 | 0 | |
19548 | PSUN | 1300 | 9 1/4 | 9 1/2 | 10 | 9 1/4 | 9 1/8 | 9 3/4 | 18300 | |
19549 | PSV | 400 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 600 | |||
19550 | PSVAX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.83 | 0 | |
19551 | PSVF | 300 | 22.0000 | 0 | ||||||
19552 | PSVIX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
19553 | PSW | 1000 | 17 5/8 | 0 | ||||||
19554 | PSWC | 0 | 0 | |||||||
19555 | PSX | 300 | 23 | 23 | 23 | 23 | 23 1/2 | 23 7/8 | 300 | |
19556 | PSXT | 0 | 0 | |||||||
19557 | PSY | 200 | 14 1/2 | 0 | ||||||
19558 | PSYS | 3000 | 9 3/4 | 10 | 10 3/8 | 9 3/4 | 9 3/4 | 10 1/8 | 28300 | |
19559 | PSZ | 400 | 15 1/2 | 0 | ||||||
19560 | PT | 300 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 7/8 | 300 | |
19561 | PTAAX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 15.28 | 0 | |
19562 | PTABX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
19563 | PTAC | 200 | 16 3/4 | 16 3/4 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 28200 | |
19564 | PTACX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
19565 | PTAEX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 1 | |
19566 | PTAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.63 | 4.74 | 4748 | |
19567 | PTAZX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.75 | 0 | |
19568 | PTB | 300 | 22 1/8 | 20 3/4 | 21 1/8 | 0 | ||||
19569 | PTBDX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.79 | 0 | |
19570 | PTBEX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
19571 | PTBFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.09 | 0 | |
19572 | PTC | 300 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | ||||
19573 | PTCC | 0 | 0 | |||||||
19574 | PTCCZ | 1200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 | 9 | 4900 | |
19575 | PTCH | 1000 | 1 | 29/32 | 1 1/32 | 7/8 | 29/32 | 1 | 77200 | |
19576 | PTCM | 0 | 0 | |||||||
19577 | PTCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.22 | 5.39 | 74 | |
19578 | PTEBX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.23 | 0 | |
19579 | PTEC | 1000 | 14 1/16 | 13 7/8 | 14 1/4 | 13 5/8 | 14 | 14 1/8 | 111700 | |
19580 | PTECX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
19581 | PTEDL | 100 | 84.2500 | 84.2500 | 84.2500 | 84.2500 | 100 | |||
19582 | PTEEP | 0 | 0 | |||||||
19583 | PTEFX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.45 | 0 | |
19584 | PTEIX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.47 | 1 | |
19585 | PTEK | 2300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0625 | 1.2500 | 4600 | |
19586 | PTEL | 5000 | 2 1/2 | 2 1/2 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 25900 | |
19587 | PTEN | 1000 | 13 3/4 | 13 5/8 | 14 | 13 5/8 | 13 3/4 | 14 | 10900 | |
19588 | PTEPX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 | |
19589 | PTEX | 0 | 0 | |||||||
19590 | PTEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.90 | 2.98 | 6750 | |
19591 | PTFAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.27 | 0 | |
19592 | PTFBX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
19593 | PTFDX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
19594 | PTFHX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.68 | 0 | |
19595 | PTFIX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
19596 | PTFLX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.82 | 0 | |
19597 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | ||||
19598 | PTG | 3000 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4600 | |||
19599 | PTGAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
19600 | PTGE | 0 | 0 | |||||||
19601 | PTGEP | 200 | 101.0000 | 0 | ||||||
19602 | PTGI | 600 | 1.0000 | 0 | ||||||
19603 | PTGSX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
19604 | PTGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.94 | 5.00 | 766 | |
19605 | PTHAX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.43 | 0 | |
19606 | PTHF | 0 | 0 | |||||||
19607 | PTHYX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
19608 | PTIBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
19609 | PTIDX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
19610 | PTIDY | 0 | 0 | |||||||
19611 | PTII | 1000 | 5 5/8 | 5 1/8 | 5 5/8 | 5 | 5 3/8 | 5 3/4 | 32700 | |
19612 | PTIIW | 3000 | 11/16 | 11/16 | 7/8 | 0 | ||||
19613 | PTIS | 1100 | 2 3/8 | 2 5/16 | 2 7/16 | 2 3/16 | 2 5/16 | 2 7/16 | 46400 | |
19614 | PTIX | 0 | 0 | |||||||
19615 | PTIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.47 | 5.65 | 4143 | |
19616 | PTLDX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
19617 | PTLGP | 100 | 100.6250 | 0 | ||||||
19618 | PTLW | 100 | 0.5000 | 0 | ||||||
19619 | PTLX | 300 | 17 | 17 1/2 | 17 1/2 | 16 1/4 | 16 | 17 | 4400 | |
19620 | PTLXP | 0 | 0 | |||||||
19621 | PTM | 400 | 13 3/4 | 13 1/2 | 14 | 0 | ||||
19622 | PTMBO | 300 | 51.2500 | 0 | ||||||
19623 | PTMBP | 100 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | 100 | |||
19624 | PTMC | 500 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 1700 | |
19625 | PTMCW | 300 | 3/16 | 3/16 | 1/2 | 0 | ||||
19626 | PTMIQ | 0 | 0 | |||||||
19627 | PTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.66 | 2.76 | 2379 | |
19628 | PTNAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.32 | 0 | |
19629 | PTNBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
19630 | PTNCX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
19631 | PTNHX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.51 | 0 | |
19632 | PTNJX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.65 | 0 | |
19633 | PTNX | 500 | 19 7/8 | 18 3/4 | 20 | 18 5/8 | 19 1/2 | 20 | 36500 | |
19634 | PTO | 0 | 191.23 | 0 | ||||||
19635 | PTON | 900 | 6 5/8 | 6 1/4 | 7 | 6 1/4 | 6 5/8 | 6 7/8 | 116700 | |
19636 | PTPAX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.52 | 0 | |
19637 | PTPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.69 | 4.81 | 3549 | |
19638 | PTR | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 19 7/8 | 100 | |
19639 | PTRAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
19640 | PTRBX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
19641 | PTRC | 15000 | 0.1875 | 0 | ||||||
19642 | PTRE | 0 | 0 | |||||||
19643 | PTREF | 10000 | 27 5/8 | 26 3/8 | 27 5/8 | 26 3/8 | 27 3/8 | 27 5/8 | 305900 | |
19644 | PTRF | 0 | 0 | |||||||
19645 | PTRFF | 0 | 0 | |||||||
19646 | PTRFX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.71 | 0 | |
19647 | PTRFY | 0 | 0 | |||||||
19648 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | ||||
19649 | PTRO | 5600 | 5/32 | 5/32 | 9/32 | 0 | ||||
19650 | PTRS | 400 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 18 1/2 | 400 | |
19651 | PTRU | 3200 | 5/16 | 7/16 | 7/16 | 5/16 | 5/16 | 11/32 | 735200 | |
19652 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
19653 | PTRXX | 0 | 0.30 | 5.18 | 5.55 | 3187 | ||||
19654 | PTRpA | 200 | 24 1/2 | 0 | ||||||
19655 | PTRpB | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 5000 | |||
19656 | PTSAX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
19657 | PTSC | 10000 | 0.5937 | 0.5312 | 0.5937 | 0.5312 | 0.5200 | 0.5937 | 54500 | |
19658 | PTSDX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
19659 | PTSF | 0 | 0 | |||||||
19660 | PTSHX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
19661 | PTSI | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 1/8 | 1700 | |
19662 | PTST | 0 | 0 | |||||||
19663 | PTSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.70 | 2.81 | 1190 | |
19664 | PTTRX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
19665 | PTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.47 | 2.60 | 336 | |
19666 | PTUXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.88 | 5.09 | 1583 | |
19667 | PTX | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 11 1/4 | 500 | |
19668 | PTXBX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 22.62 | 0 | |
19669 | PTXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.01 | 3.05 | 712 | |
19670 | PTYXX | 0 | 0.61 | 4.90 | 5.02 | 2684 | ||||
19671 | PTZ | 200 | 46 | 0 | ||||||
19672 | PTwW | 0 | 0 | |||||||
19673 | PUAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.04 | 5.14 | 1989 | |
19674 | PUB | 200 | 7 1/4 | 4 | 9 | 0 | ||||
19675 | PUBG | 0 | 0 | |||||||
19676 | PUBO | 100 | 6 | 6 | 6 7/8 | 0 | ||||
19677 | PUBS | 0 | 0 | |||||||
19678 | PUBSF | 1000 | 5 5/8 | 5 5/8 | 6 1/4 | 5 5/8 | 5 5/8 | 6 | 23000 | |
19679 | PUDG | 600 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 2500 | |
19680 | PUDGW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 1000 | |
19681 | PUFF | 3200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19682 | PUGAX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.58 | 0 | |
19683 | PUGBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
19684 | PUGIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.65 | 0 | |
19685 | PUIBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
19686 | PUIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.79 | 4.87 | 1549 | |
19687 | PUJXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.06 | 4.99 | 603 | |
19688 | PUL | 100 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | ||||
19689 | PULB | 300 | 15 | 15 | 15 | 15 | 15 | 16 1/2 | 300 | |
19690 | PULM | 0 | 0 | |||||||
19691 | PULS | 400 | 16 1/4 | 16 | 16 3/4 | 0 | ||||
19692 | PULT | 5000 | 0.1250 | 0.0312 | 0.2500 | 0 | ||||
19693 | PUMAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.36 | 0 | |
19694 | PUMIX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.60 | 0 | |
19695 | PUPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.29 | 5.40 | 13871 | |
19696 | PURE | 700 | 6 1/4 | 6 1/4 | 6 1/2 | 5 1/2 | 6 1/8 | 6 1/2 | 52500 | |
19697 | PURI | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
19698 | PURO | 1000 | 1.5000 | 1.5000 | 1.5625 | 1.4375 | 1.4375 | 1.5625 | 29800 | |
19699 | PURS | 500 | 4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 8100 | |
19700 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
19701 | PURT | 2000 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 7/16 | 2 9/16 | 153900 | |
19702 | PURW | 5000 | 2 1/8 | 2 1/8 | 2 7/32 | 0 | ||||
19703 | PURXX | 0 | 0.54 | 4.84 | 4.96 | 2891 | ||||
19704 | PUSAX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.89 | 0 | |
19705 | PUSCX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
19706 | PUSD | 500 | 1.7500 | 0.7500 | 2.2500 | 0 | ||||
19707 | PUSGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 | |
19708 | PUSH | 100 | 12.0000 | 0 | ||||||
19709 | PUSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.55 | 4.47 | 4255 | |
19710 | PUTAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.61 | 0 | |
19711 | PUTBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
19712 | PUTDX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
19713 | PUTLX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.26 | 0 | |
19714 | PUTT | 1000 | 2 1/2 | 2 17/32 | 2 9/16 | 2 7/16 | 2 7/16 | 2 17/32 | 126400 | |
19715 | PUTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.08 | 2.96 | 391 | |
19716 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
19717 | PVABX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
19718 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
19719 | PVBp | 1000 | 25 1/8 | 0 | ||||||
19720 | PVCC | 200 | 2 5/16 | 2 5/16 | 2 1/2 | 0 | ||||
19721 | PVD | 200 | 26 1/4 | 25 3/4 | 26 3/8 | 0 | ||||
19722 | PVEIX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 15.16 | 0 | |
19723 | PVFC | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 20 1/4 | 600 | |
19724 | PVFDX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
19725 | PVFI | 0 | 0 | |||||||
19726 | PVH | 100 | 9 7/8 | 10 3/8 | 10 7/8 | 0 | ||||
19727 | PVI | 0 | 0 | |||||||
19728 | PVIDF | 0 | 0 | |||||||
19729 | PVIIX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.67 | 0 | |
19730 | PVIMX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.05 | 0 | |
19731 | PVIR | 100 | 33 1/4 | 33 7/8 | 34 1/4 | 33 1/4 | 33 1/4 | 34 1/4 | 1400 | |
19732 | PVISX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.32 | 1 | |
19733 | PVIXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.92 | 3.31 | 313 | |
19734 | PVLCX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
19735 | PVN | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 42 7/8 | 43 1/4 | 100 | |
19736 | PVNpM | 200 | 27 1/8 | 0 | ||||||
19737 | PVOBX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
19738 | PVOMX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 15.36 | 0 | |
19739 | PVOYX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.81 | 1 | |
19740 | PVSA | 200 | 27 1/8 | 26 1/2 | 27 1/2 | 26 1/2 | 26 1/4 | 27 1/2 | 2300 | |
19741 | PVT | 200 | 30 7/8 | 30 3/8 | 30 7/8 | 0 | ||||
19742 | PVTBX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
19743 | PVTp | 0 | 25 1/2 | 26 | 0 | |||||
19744 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
19745 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
19746 | PVY | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 200 | |||
19747 | PVYBX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
19748 | PVYMX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.32 | 0 | |
19749 | PW | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 500 | |||
19750 | PWBC | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 1200 | |
19751 | PWC | 0 | 92.96 | 0 | ||||||
19752 | PWCAX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.89 | 0 | |
19753 | PWCBX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
19754 | PWCC | 2000 | 0.0312 | 0 | ||||||
19755 | PWCDX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
19756 | PWCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.04 | 5.19 | 51143 | |
19757 | PWDDX | 0 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | |
19758 | PWG | 100 | 31 1/2 | 0 | ||||||
19759 | PWG.P | 0 | 0 | |||||||
19760 | PWG.PP | 0 | 0 | |||||||
19761 | PWG/PP | 85400 | 17 1/8 | 0 | ||||||
19762 | PWG/PPw | 0 | 23 3/8 | 24 3/8 | 0 | |||||
19763 | PWGDX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
19764 | PWHDX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
19765 | PWIDX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
19766 | PWIR | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 | 300 | |
19767 | PWJ | 200 | 20 | 20 | 20 | 20 | 19 5/8 | 19 7/8 | 500 | |
19768 | PWLS | 2000 | 1.5000 | 1.5000 | 1.5000 | 1.4600 | 1.3750 | 1.5000 | 13000 | |
19769 | PWMA | 0 | 0 | |||||||
19770 | PWN | 100 | 5 3/4 | 5 5/8 | 6 | 0 | ||||
19771 | PWNDX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
19772 | PWOD | 100 | 34.5000 | 0 | ||||||
19773 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
19774 | PWPH | 3000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.5625 | 3000 | |
19775 | PWREX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.67 | 0 | |
19776 | PWRR | 900 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 7 1/4 | 900 | |
19777 | PWRXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.03 | 5.12 | 36022 | |
19778 | PWSBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
19779 | PWSDX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
19780 | PWSP | 400 | 1.4375 | 1.1875 | 1.4375 | 0 | ||||
19781 | PWST | 0 | 0 | |||||||
19782 | PWTTF | 0 | 0 | |||||||
19783 | PWY/WS | 1000 | 9/16 | 0 | ||||||
19784 | PWYA | 100 | 31.5000 | 0 | ||||||
19785 | PX | 200 | 33 7/8 | 33 1/2 | 33 7/8 | 33 1/2 | 34 | 34 3/8 | 400 | |
19786 | PXAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.79 | 2.81 | 628 | |
19787 | PXGIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.46 | 0 | |
19788 | PXL | 7000 | 5/8 | 15/16 | 1 3/16 | 0 | ||||
19789 | PXMAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 | |
19790 | PXMG | 12000 | 0.2500 | 0.1562 | 0.2500 | 0 | ||||
19791 | PXMIX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 | |
19792 | PXMNX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.61 | 0 | |
19793 | PXN | 100 | 15 1/2 | 0 | ||||||
19794 | PXNC | 0 | 0 | |||||||
19795 | PXOHX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.61 | 0 | |
19796 | PXPL | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
19797 | PXR | 400 | 13 1/8 | 12 5/8 | 12 7/8 | 0 | ||||
19798 | PXRE | 200 | 26 1/2 | 26 | 27 1/2 | 26 | 26 1/2 | 27 1/2 | 19000 | |
19799 | PXS | 0 | 0 | |||||||
19800 | PXSC | 23000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1000 | 23000 | |
19801 | PXSY | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0050 | 0.0200 | 1000 | |
19802 | PXXI | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 5 1/4 | 1400 | |
19803 | PY | 1000 | 18 1/4 | 0 | ||||||
19804 | PYA | 600 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 600 | |||
19805 | PYB | 500 | 15 | 15 | 15 | 15 | 500 | |||
19806 | PYC | 500 | 16 | 0 | ||||||
19807 | PYCXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.22 | 5.39 | 710 | |
19808 | PYGFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
19809 | PYIMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
19810 | PYM | 700 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 700 | |
19811 | PYOL | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19812 | PYOPX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
19813 | PYPHY | 0 | 0 | |||||||
19814 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | ||||
19815 | PYR/WS/B | 0 | 0 | |||||||
19816 | PYR/WS/C | 0 | 0 | |||||||
19817 | PYRD | 0 | 0 | |||||||
19818 | PYRK | 0 | 0 | |||||||
19819 | PYSDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
19820 | PYTEX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
19821 | PYX | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 1000 | |
19822 | PYXS | 500 | 15 7/8 | 15 7/8 | 16 1/8 | 15 3/4 | 15 3/4 | 15 7/8 | 192800 | |
19823 | PYw | 1000 | 17 7/8 | 0 | ||||||
19824 | PZA | 300 | 3 3/4 | 3 3/8 | 3 11/16 | 0 | ||||
19825 | PZB | 0 | 23 1/8 | 23 1/2 | 0 | |||||
19826 | PZB.V | 0 | 0 | |||||||
19827 | PZBw | 200 | 21 1/8 | 23 3/8 | 24 1/8 | 0 | ||||
19828 | PZL | 100 | 40 7/8 | 40 7/8 | 41 | 40 7/8 | 40 5/8 | 41 1/8 | 1300 | |
19829 | PZLL | 0 | 0 | |||||||
19830 | PZM | 500 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | ||||
19831 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
19832 | PZX | 0 | 0 | |||||||
19833 | PZX.V | 0 | 0 | |||||||
19834 | PZXw | 0 | 18 1/2 | 18 7/8 | 0 | |||||
19835 | PZZA | 3000 | 40 3/16 | 39 3/4 | 40 1/2 | 39 3/4 | 40 1/8 | 40 1/2 | 93600 | |
19836 | PZZI | 500 | 4 1/16 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 11600 | |
19837 | Q.ACE | 0 | 0 | |||||||
19838 | Q.AGB | 0 | 0 | |||||||
19839 | Q.ASE | 0 | 0 | |||||||
19840 | Q.AYA | 0 | 0 | |||||||
19841 | Q.BGT | 0 | 0 | |||||||
19842 | Q.CAI | 0 | 0 | |||||||
19843 | Q.CMT | 0 | 0 | |||||||
19844 | Q.CSG | 0 | 0 | |||||||
19845 | Q.CSR | 0 | 0 | |||||||
19846 | Q.CWH | 0 | 0 | |||||||
19847 | Q.DCM | 0 | 0 | |||||||
19848 | Q.DHI | 0 | 0 | |||||||
19849 | Q.DIN | 0 | 0 | |||||||
19850 | Q.DON | 0 | 0 | |||||||
19851 | Q.DWG | 0 | 0 | |||||||
19852 | Q.DWO | 0 | 0 | |||||||
19853 | Q.EM | 0 | 0 | |||||||
19854 | Q.FCF | 0 | 0 | |||||||
19855 | Q.FIC | 0 | 0 | |||||||
19856 | Q.FPL | 0 | 0 | |||||||
19857 | Q.GTL | 0 | 0 | |||||||
19858 | Q.GTZ | 0 | 0 | |||||||
19859 | Q.GVC | 0 | 0 | |||||||
19860 | Q.HEL | 0 | 0 | |||||||
19861 | Q.HGP | 0 | 0 | |||||||
19862 | Q.HHI | 0 | 0 | |||||||
19863 | Q.HMC | 0 | 0 | |||||||
19864 | Q.HSI | 0 | 0 | |||||||
19865 | Q.KAL | 0 | 0 | |||||||
19866 | Q.KEB | 0 | 0 | |||||||
19867 | Q.KEP | 0 | 0 | |||||||
19868 | Q.KMO | 0 | 0 | |||||||
19869 | Q.LGC | 0 | 0 | |||||||
19870 | Q.LGE | 0 | 0 | |||||||
19871 | Q.LGG | 0 | 0 | |||||||
19872 | Q.LGS | 0 | 0 | |||||||
19873 | Q.OCI | 0 | 0 | |||||||
19874 | Q.OEL | 0 | 0 | |||||||
19875 | Q.PAI | 0 | 0 | |||||||
19876 | Q.PIS | 0 | 0 | |||||||
19877 | Q.PLD | 0 | 0 | |||||||
19878 | Q.PNC | 0 | 0 | |||||||
19879 | Q.SCA | 0 | 0 | |||||||
19880 | Q.SCB | 0 | 0 | |||||||
19881 | Q.SKS | 0 | 0 | |||||||
19882 | Q.SKY | 0 | 0 | |||||||
19883 | Q.SMA | 0 | 0 | |||||||
19884 | Q.SMG | 0 | 0 | |||||||
19885 | Q.SSE | 0 | 0 | |||||||
19886 | Q.SSN | 0 | 0 | |||||||
19887 | Q.SVE | 0 | 0 | |||||||
19888 | Q.TAT | 0 | 0 | |||||||
19889 | Q.TKU | 0 | 0 | |||||||
19890 | Q.TSC | 0 | 0 | |||||||
19891 | Q.UM | 0 | 0 | |||||||
19892 | Q.UME | 0 | 0 | |||||||
19893 | Q.WBD | 0 | 0 | |||||||
19894 | Q.YKG | 0 | 0 | |||||||
19895 | QANT | 50000 | 0.0050 | 0 | ||||||
19896 | QBAL | 2500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 2500 | |
19897 | QBIO | 2000 | 0.0010 | 0 | ||||||
19898 | QBIX | 0 | 0 | |||||||
19899 | QBNAX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
19900 | QBR.A | 0 | 0 | |||||||
19901 | QBR.B | 0 | 0 | |||||||
19902 | QCAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.14 | 2.25 | 781 | |
19903 | QCBC | 3000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 1/4 | 18000 | |
19904 | QCFB | 300 | 14 5/8 | 14 1/4 | 15 | 0 | ||||
19905 | QCHI | 500 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/4 | 11 3/4 | 4500 | |
19906 | QCHM | 500 | 14 | 14 | 14 | 14 | 13 | 14 3/4 | 900 | |
19907 | QCLG | 0 | 0.0010 | 0.1000 | 0 | |||||
19908 | QCOD | 0 | 0 | |||||||
19909 | QCOM | 2400 | 43 5/8 | 43 | 44 1/8 | 41 3/4 | 43 1/2 | 43 5/8 | 1391900 | |
19910 | QCSB | 1800 | 39 1/2 | 39 1/4 | 39 1/2 | 39 | 39 | 39 5/8 | 7000 | |
19911 | QCSC | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 2.0000 | 900 | |
19912 | QDBYX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
19913 | QDEK | 500 | 17 3/8 | 15 7/8 | 17 3/8 | 15 1/2 | 17 1/8 | 17 3/8 | 1848200 | |
19914 | QDEL | 300 | 6 1/8 | 6 3/8 | 6 1/2 | 6 | 6 1/8 | 6 3/8 | 59500 | |
19915 | QDELW | 100 | 2 7/8 | 2 3/4 | 2 7/8 | 2700 | ||||
19916 | QDIN | 11500 | 23 | 22 3/4 | 23 | 22 3/4 | 22 1/4 | 23 1/4 | 56300 | |
19917 | QDLC | 1500 | 0.0625 | 0 | ||||||
19918 | QDRMY | 5000 | 6 1/16 | 5 5/8 | 6 1/4 | 5 5/8 | 6 | 6 3/8 | 54800 | |
19919 | QDRX | 500 | 23/32 | 23/32 | 3/4 | 11/16 | 11/16 | 23/32 | 298100 | |
19920 | QDRXZ | 200 | 1 1/2 | 1 1/2 | 1 13/16 | 0 | ||||
19921 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | ||||
19922 | QEIC | 0 | 0 | |||||||
19923 | QEKG | 200 | 9 3/4 | 9 7/8 | 10 | 9 5/8 | 9 5/8 | 10 | 20600 | |
19924 | QFAB | 200 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
19925 | QFCI | 200 | 21 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 6400 | |
19926 | QFVBX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
19927 | QFVFX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.27 | 0 | |
19928 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | ||||
19929 | QGVXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.57 | 4.71 | 1074 | |
19930 | QGYC | 500 | 1.0016 | 0 | ||||||
19931 | QGYCU | 5000 | 0.1562 | 0 | ||||||
19932 | QHGI | 2000 | 27 3/4 | 27 1/8 | 28 1/4 | 27 | 27 5/8 | 27 7/8 | 768000 | |
19933 | QHRI | 2000 | 9 15/16 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 146700 | |
19934 | QHRIG | 90 | 74 | 74 1/2 | 74 1/2 | 72 1/2 | 73 | 75 | 177 | |
19935 | QIBYX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
19936 | QIOYX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
19937 | QKTN | 2700 | 9 3/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 225700 | |
19938 | QLGC | 500 | 8 1/4 | 7 1/2 | 8 1/4 | 7 1/4 | 7 3/4 | 8 1/4 | 49400 | |
19939 | QLSI | 2500 | 15/32 | 11/32 | 1/2 | 11/32 | 7/16 | 9/16 | 49800 | |
19940 | QLTI | 0 | 0 | |||||||
19941 | QLTIF | 500 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 11100 | |
19942 | QLVYX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
19943 | QMED | 1000 | 12 7/8 | 13 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/8 | 79500 | |
19944 | QNBC | 200 | 30.5000 | 29.1250 | 31.0000 | 0 | ||||
19945 | QNCMF | 0 | 0 | |||||||
19946 | QNTM | 1000 | 17 5/8 | 17 3/8 | 17 3/4 | 17 1/4 | 17 1/2 | 17 3/4 | 586500 | |
19947 | QNTMG | 4 | 109 | 108 | 110 | 0 | ||||
19948 | QNYXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.03 | 2.15 | 688 | |
19949 | QOPBX | 0 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | |
19950 | QOPCX | 0 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | |
19951 | QORX | 0 | 0 | |||||||
19952 | QOSYX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
19953 | QPDC | 2000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.3437 | 2200 | |
19954 | QPON | 200 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
19955 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | |||||
19956 | QPQQ | 2000 | 2 | 2 | 2 1/4 | 1 15/16 | 1 15/16 | 2 1/4 | 16800 | |
19957 | QPQQW | 5000 | 7/16 | 9/32 | 7/16 | 0 | ||||
19958 | QPRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.74 | 4.88 | 17892 | |
19959 | QQQQ | 2000 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 0.6875 | 0.8750 | 30300 | |
19960 | QRSI | 200 | 19 1/4 | 19 5/16 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 37400 | |
19961 | QSII | 200 | 21 1/2 | 21 3/4 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 14400 | |
19962 | QSND | 0 | 0 | |||||||
19963 | QSNDF | 2500 | 3 1/16 | 3 3/8 | 3 3/8 | 3 | 3 | 3 1/8 | 112200 | |
19964 | QSRI | 200 | 3.1250 | 2.1250 | 3.0000 | 0 | ||||
19965 | QSRTF | 0 | 0 | |||||||
19966 | QSTK | 0 | 0 | |||||||
19967 | QSTKF | 0 | 0 | |||||||
19968 | QSVYX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
19969 | QSYS | 900 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/8 | 6 3/8 | 17900 | |
19970 | QTEC | 800 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/2 | 9 1/2 | 800 | |
19971 | QTEL | 1700 | 8 1/8 | 8 1/8 | 8 3/8 | 8 | 8 | 8 3/8 | 72200 | |
19972 | QTEXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.32 | 2.38 | 1446 | |
19973 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | ||||
19974 | QTLB | 200 | 1.0000 | 0 | ||||||
19975 | QTMC | 0 | 0 | |||||||
19976 | QTMG | 1500 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
19977 | QTNT | 300 | 3.2500 | 2.5000 | 4.5000 | 0 | ||||
19978 | QTRN | 4800 | 47 1/4 | 45 1/4 | 48 1/4 | 44 3/4 | 47 | 47 3/4 | 261800 | |
19979 | QTSYM | 0 | 0 | |||||||
19980 | QTXC | 0 | 0 | |||||||
19981 | QUAD | 300 | 0.0010 | 0.0050 | 0.0050 | 0.0010 | 0.0010 | 0.0050 | 25900 | |
19982 | QUAL | 3000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 38900 | |
19983 | QUASX | 0 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 22.26 | 0 | |
19984 | QUAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.75 | 4.86 | 2099 | |
19985 | QUCT | 0 | 0 | |||||||
19986 | QUDT | 500 | 1.2500 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.3125 | 18200 | |
19987 | QUEQX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
19988 | QUES | 200 | 4 1/8 | 4 7/8 | 4 7/8 | 4 1/8 | 4 1/8 | 4 7/8 | 500 | |
19989 | QUGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.71 | 4.83 | 834 | |
19990 | QUIG | 4000 | 1.1250 | 1.3750 | 1.3750 | 1.1250 | 0.8750 | 1.3750 | 7400 | |
19991 | QUIK | 1000 | 30 3/4 | 30 1/4 | 32 | 30 1/4 | 30 3/8 | 30 3/4 | 160000 | |
19992 | QUIP | 500 | 12 | 12 | 12 | 11 1/8 | 11 3/8 | 12 | 4000 | |
19993 | QUIX | 600 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 3100 | |
19994 | QUIZ | 500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 3/4 | 8200 | |
19995 | QUTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.56 | 2.64 | 357 | |
19996 | QUYXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.15 | 5.28 | 790 | |
19997 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | ||||
19998 | QVGIX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.81 | 0 | |
19999 | QVGLX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 15.08 | 0 | |
20000 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | ||||
20001 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | ||||
20002 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | ||||
20003 | QVOPX | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 27.13 | 0 | |
20004 | QVSCX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 17.91 | 0 | |
20005 | R | 100 | 23 3/8 | 22 7/8 | 23 3/8 | 0 | ||||
20006 | R.AAI | 0 | 0 | |||||||
20007 | R.BKA | 0 | 0 | |||||||
20008 | R.BPB | 0 | 0 | |||||||
20009 | R.CAB | 0 | 0 | |||||||
20010 | R.GAZ | 0 | 0 | |||||||
20011 | R.LKO | 0 | 0 | |||||||
20012 | R.LZG | 0 | 0 | |||||||
20013 | R.MHD | 0 | 0 | |||||||
20014 | R.OMV | 0 | 0 | |||||||
20015 | R.SDK | 0 | 0 | |||||||
20016 | R.VAL | 0 | 0 | |||||||
20017 | R.YUK | 0 | 0 | |||||||
20018 | RA | 300 | 30 | 30 | 30 3/8 | 0 | ||||
20019 | RAA | 2000 | 12 1/2 | 0 | ||||||
20020 | RABI | 200 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
20021 | RACE | 500 | 4 1/2 | 4 3/8 | 4 3/4 | 4 3/8 | 4 1/2 | 4 3/4 | 22300 | |
20022 | RACO | 300 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 33000 | |
20023 | RAD | 100 | 31 5/8 | 31 3/4 | 32 1/8 | 31 5/8 | 31 1/2 | 31 7/8 | 1400 | |
20024 | RADA | 0 | 0 | |||||||
20025 | RADAF | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 6800 | |
20026 | RADI | 0 | 0 | |||||||
20027 | RADIF | 2500 | 3 1/2 | 3 9/16 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 21000 | |
20028 | RAFF | 5000 | 0.6875 | 0.5937 | 0.6875 | 0.5937 | 0.5937 | 0.7187 | 10100 | |
20029 | RAGC | 1000 | 5.1875 | 0 | ||||||
20030 | RAGN | 10000 | 0.0100 | 0.0200 | 0.0200 | 0.0100 | 20000 | |||
20031 | RAGS | 100 | 2 1/16 | 2 | 2 1/16 | 2 | 1 31/32 | 2 1/16 | 200 | |
20032 | RAH | 300 | 24 1/4 | 24 | 25 | 0 | ||||
20033 | RAHN | 0 | 0 | |||||||
20034 | RAIL | 1000 | 3 13/16 | 3 15/16 | 3 15/16 | 3 3/4 | 3 3/4 | 3 13/16 | 11700 | |
20035 | RAILZ | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 3/4 | 1000 | |
20036 | RAIN | 2000 | 31 1/2 | 31 1/4 | 31 3/4 | 3567400 | ||||
20037 | RAIR | 3440000 | 0.0055 | 0 | ||||||
20038 | RAKO | 100 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 3100 | |
20039 | RAL | 100 | 59 3/4 | 59 3/4 | 59 3/4 | 59 3/4 | 59 1/2 | 60 1/8 | 100 | |
20040 | RAM | 300 | 3 1/8 | 2 3/4 | 3 1/4 | 0 | ||||
20041 | RAMP | 0 | 0 | |||||||
20042 | RAMPA | 50 | 0.2016 | 0 | ||||||
20043 | RAMX | 220000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
20044 | RAND | 200 | 3 1/4 | 2 1/2 | 3 1/8 | 0 | ||||
20045 | RANE | 0 | 0 | |||||||
20046 | RANG | 100 | 0.0625 | 0.0625 | 0.1700 | 0 | ||||
20047 | RANK | 0 | 0 | |||||||
20048 | RANKY | 100 | 13 3/8 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 2100 | |
20049 | RARB | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 100 | |
20050 | RARE | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 8 | 400 | |
20051 | RASF | 4800 | 4.0167 | 3.5000 | 4.5000 | 0 | ||||
20052 | RAST | 800 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
20053 | RATIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
20054 | RATL | 7500 | 21 5/8 | 21 5/8 | 22 | 21 1/4 | 21 1/2 | 21 5/8 | 274900 | |
20055 | RAUT | 200 | 13 9/16 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 1/8 | 6700 | |
20056 | RAVN | 100 | 17 3/4 | 17 3/4 | 19 1/8 | 17 3/4 | 17 3/4 | 19 1/4 | 500 | |
20057 | RAWA | 400 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 18300 | |
20058 | RAWL | 800 | 7 7/8 | 7 7/8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 10700 | |
20059 | RAY | 2000 | 2 7/8 | 3 5/8 | 4 1/8 | 0 | ||||
20060 | RAYM | 500 | 20 1/2 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 21 1/4 | 1800 | |
20061 | RAYMG | 8 | 129 | 129 | 129 | 129 | 128 | 130 | 8 | |
20062 | RAYS | 7500 | 21 1/8 | 21 | 21 1/4 | 20 1/2 | 20 3/4 | 21 1/4 | 322900 | |
20063 | RAZR | 3000 | 8 | 7 7/8 | 8 | 7 3/4 | 7 7/8 | 8 | 248600 | |
20064 | RB | 600 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/4 | 600 | |
20065 | RBAM | 0 | 0 | |||||||
20066 | RBBR | 1000 | 3 13/16 | 3 1/2 | 4 | 0 | ||||
20067 | RBC | 300 | 19 5/8 | 19 1/2 | 19 5/8 | 19 1/2 | 400 | |||
20068 | RBCFX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
20069 | RBCGX | 0 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | |
20070 | RBCO | 1000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 2100 | |
20071 | RBCOP | 200 | 6.2500 | 0 | ||||||
20072 | RBD | 100 | 28 1/2 | 28 1/8 | 28 1/2 | 28 1/8 | 28 1/8 | 28 5/8 | 2600 | |
20073 | RBDI | 0 | 0 | |||||||
20074 | RBDS | 100 | 8 1/2 | 8 3/8 | 8 1/2 | 8 | 8 | 8 1/2 | 10400 | |
20075 | RBEGX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
20076 | RBF | 2000 | 1/4 | 3/16 | 1/4 | 0 | ||||
20077 | RBFR | 2300 | 0.2187 | 0.2187 | 0.3437 | 0 | ||||
20078 | RBGFX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
20079 | RBGSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 | |
20080 | RBIEX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | |
20081 | RBIN | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/8 | 400 | |
20082 | RBK | 300 | 26 1/8 | 25 5/8 | 26 1/8 | 25 5/8 | 25 7/8 | 26 3/8 | 800 | |
20083 | RBKV | 500 | 11.0000 | 11.2500 | 11.2500 | 10.5000 | 10.5000 | 11.5000 | 3500 | |
20084 | RBMX | 0 | 0 | |||||||
20085 | RBMXF | 0 | 0 | |||||||
20086 | RBNC | 1700 | 11 1/8 | 11 1/4 | 11 3/8 | 10 7/8 | 11 1/8 | 11 3/8 | 53000 | |
20087 | RBNF | 200 | 32.2500 | 0 | ||||||
20088 | RBNK | 1000 | 11 1/4 | 11 7/8 | 11 7/8 | 11 1/4 | 11 1/4 | 12 | 2100 | |
20089 | RBNKP | 3000 | 11 9/16 | 11 1/4 | 12 | 0 | ||||
20090 | RBNKU | 200 | 9 1/4 | 12 | 14 | 0 | ||||
20091 | RBNKW | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 2 1/4 | 3 3/4 | 200 | |
20092 | RBOWX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0 | |
20093 | RBPA | 0 | 0 | |||||||
20094 | RBPAA | 1000 | 9 | 9 1/4 | 9 3/4 | 9 | 9 | 9 3/4 | 3500 | |
20095 | RBRG | 0 | 6.2500 | 11.2500 | 0 | |||||
20096 | RBSA | 0 | 0 | |||||||
20097 | RBSB | 0 | 0 | |||||||
20098 | RBSFX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
20099 | RBSNQ | 0 | 0 | |||||||
20100 | RBSp | 700 | 26 5/8 | 26 1/2 | 26 3/4 | 26 1/2 | 4100 | |||
20101 | RBSpB | 1000 | 27 | 0 | ||||||
20102 | RBSpC | 100 | 26 3/8 | 26 5/8 | 26 5/8 | 26 3/8 | 300 | |||
20103 | RBSpD | 100 | 26 | 26 | 26 | 25 7/8 | 17900 | |||
20104 | RBSpX | 1200 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 1800 | |||
20105 | RBTC | 0 | 0 | |||||||
20106 | RBTCX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
20107 | RBTFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
20108 | RBVA | 0 | 0 | |||||||
20109 | RBp | 6000 | 44 3/4 | 0 | ||||||
20110 | RC | 100 | 9 5/8 | 9 1/8 | 10 | 0 | ||||
20111 | RCA | 1600 | 10 7/8 | 11 | 11 | 10 7/8 | 6000 | |||
20112 | RCAC | 0 | 0 | |||||||
20113 | RCAL | 0 | 0 | |||||||
20114 | RCALY | 0 | 0 | |||||||
20115 | RCAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.59 | 2.70 | 4840 | |
20116 | RCBC | 0 | 0 | |||||||
20117 | RCC | 0 | 0 | |||||||
20118 | RCEM | 2500 | 0.2812 | 0.1562 | 0.3125 | 0 | ||||
20119 | RCEP | 0 | 0 | |||||||
20120 | RCEPF | 0 | 0 | |||||||
20121 | RCGEO | 100 | 60.2500 | 0 | ||||||
20122 | RCGI | 1900 | 4.4000 | 0 | ||||||
20123 | RCH | 15400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 15400 | |||
20124 | RCHF | 10000 | 25 1/4 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 102800 | |
20125 | RCHI | 500 | 21 3/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 10600 | |
20126 | RCHTX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
20127 | RCHY | 200 | 11 | 11 5/8 | 11 5/8 | 11 | 11 | 11 1/2 | 10900 | |
20128 | RCI | 600 | 23 3/4 | 23 7/8 | 24 3/8 | 0 | ||||
20129 | RCI.A | 0 | 0 | |||||||
20130 | RCI.B | 0 | 0 | |||||||
20131 | RCIB | 0 | 0 | |||||||
20132 | RCIBF | 0 | 0 | |||||||
20133 | RCIC | 0 | 0 | |||||||
20134 | RCII | 100 | 15 | 15 3/8 | 15 1/2 | 15 | 15 | 15 1/2 | 55700 | |
20135 | RCKY | 2300 | 6 1/2 | 6 | 6 3/4 | 6 | 6 | 6 3/4 | 7300 | |
20136 | RCL | 100 | 21 7/8 | 21 3/4 | 22 1/8 | 0 | ||||
20137 | RCLC | 2500 | 4.0000 | 0 | ||||||
20138 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | ||||
20139 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | ||||
20140 | RCM | 100 | 49 7/8 | 49 1/2 | 50 | 0 | ||||
20141 | RCM.A | 0 | 0 | |||||||
20142 | RCM.B | 0 | 0 | |||||||
20143 | RCMC | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 5000 | |
20144 | RCMFX | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | |
20145 | RCMI | 0 | 0 | |||||||
20146 | RCMIF | 0 | 0 | |||||||
20147 | RCMO | 0 | 0 | |||||||
20148 | RCMT | 5000 | 31/32 | 29/32 | 31/32 | 29/32 | 15/16 | 1 1/32 | 137100 | |
20149 | RCMTZ | 2000 | 13/32 | 5/32 | 13/32 | 0 | ||||
20150 | RCMW | 0 | 0 | |||||||
20151 | RCN | 1000 | 25 1/8 | 24 5/8 | 25 | 0 | ||||
20152 | RCOR | 0 | 0 | |||||||
20153 | RCORF | 2000 | 2 9/16 | 2 1/4 | 2 9/16 | 2 1/4 | 2 3/8 | 2 3/4 | 74000 | |
20154 | RCOT | 100 | 18 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 | 47300 | |
20155 | RCOXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.37 | 2.49 | 346 | |
20156 | RCP | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 1500 | |
20157 | RCPH | 3000 | 2.0000 | 1.5000 | 3.0000 | 0 | ||||
20158 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
20159 | RCRS | 700 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
20160 | RCS | 8000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 41900 | |||
20161 | RCSB | 200 | 21 7/8 | 22 1/8 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/4 | 110000 | |
20162 | RCSBP | 500 | 35 1/4 | 35 1/2 | 35 1/2 | 34 7/8 | 34 3/4 | 35 1/4 | 1600 | |
20163 | RCT | 400 | 20 | 19 7/8 | 20 3/8 | 0 | ||||
20164 | RCVBX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
20165 | RCVGX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.46 | 0 | |
20166 | RCVI | 500 | 6.5000 | 6.0000 | 7.0000 | 0 | ||||
20167 | RCVYX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
20168 | RCY | 100 | 3 3/16 | 3 1/2 | 4 1/8 | 0 | ||||
20169 | RD | 200 | 136 1/2 | 136 1/4 | 136 1/2 | 136 1/4 | 136 1/8 | 136 5/8 | 1400 | |
20170 | RDA | 200 | 47 | 46 1/2 | 47 | 0 | ||||
20171 | RDA.A | 0 | 0 | |||||||
20172 | RDB | 100 | 43 | 42 1/4 | 42 3/4 | 0 | ||||
20173 | RDC | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 3/4 | 1000 | |
20174 | RDGC | 0 | 0 | |||||||
20175 | RDGCA | 1000 | 9 1/16 | 9 1/16 | 9 1/16 | 9 1/16 | 9 1/16 | 9 1/2 | 3000 | |
20176 | RDHS | 500 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 18600 | |
20177 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
20178 | RDIC | 900 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/16 | 3 5/16 | 3 1/2 | 3800 | |
20179 | RDIO | 0 | 0 | |||||||
20180 | RDIOA | 2000 | 9 7/8 | 9 3/8 | 9 7/8 | 9 3/8 | 9 3/8 | 9 7/8 | 8200 | |
20181 | RDIOU | 300 | 13 3/8 | 13 3/8 | 14 1/2 | 0 | ||||
20182 | RDIOW | 1500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1500 | |
20183 | RDIOZ | 900 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 900 | |
20184 | RDK | 300 | 11 1/4 | 11 5/8 | 11 5/8 | 11 1/4 | 15700 | |||
20185 | RDL/B | 500 | 75 | 80 | 100 | 0 | ||||
20186 | RDL/WS/B | 500 | 9/16 | 9/16 | 3/4 | 0 | ||||
20187 | RDM | 1000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 | 2 3/8 | 2300 | |
20188 | RDMN | 100 | 31 | 31 1/4 | 32 1/4 | 31 | 31 | 31 1/4 | 169500 | |
20189 | RDOX | 5000 | 0.0800 | 0.0625 | 0.1300 | 0 | ||||
20190 | RDPH | 30000 | 0.0400 | 0 | ||||||
20191 | RDRT | 10000 | 25 | 25 1/8 | 26 3/4 | 24 3/4 | 25 5/8 | 25 7/8 | 1692500 | |
20192 | RDS | 0 | 0 | |||||||
20193 | RDUS | 200 | 2 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 | 245000 | |
20194 | RDVA | 1000 | 1.0000 | 1.0000 | 1.3750 | 0 | ||||
20195 | RDYN | 1500 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
20196 | RE | 100 | 20 3/8 | 21 3/8 | 21 3/8 | 20 3/8 | 20 1/2 | 20 7/8 | 300 | |
20197 | REA | 500 | 7 3/4 | 7 7/8 | 8 3/8 | 0 | ||||
20198 | REAGX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.93 | 0 | |
20199 | REAL | 1000 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 7000 | |
20200 | REB | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 300 | |||
20201 | REBp | 100 | 10 5/8 | 0 | ||||||
20202 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
20203 | RECT | 5000 | 0.5625 | 0.3400 | 0.5625 | 0.3400 | 0.3125 | 0.6250 | 20000 | |
20204 | RECY | 2000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 6200 | |
20205 | RED | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 100 | |||
20206 | REDB | 0 | 0 | |||||||
20207 | REDF | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/4 | 600 | |
20208 | REDI | 4900 | 2 3/32 | 2 | 2 1/8 | 2 | 2 1/16 | 2 1/8 | 152600 | |
20209 | REDL | 148200 | 0.0010 | 0 | ||||||
20210 | REDPY | 0 | 0 | |||||||
20211 | REDS | 0 | 0 | |||||||
20212 | REDW | 2000 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 10.1250 | 2500 | |
20213 | REED | 300 | 7 1/4 | 6 | 7 1/4 | 0 | ||||
20214 | REF | 200 | 6 1/4 | 6 | 6 1/2 | 0 | ||||
20215 | REFI | 400 | 0.7500 | 0 | ||||||
20216 | REFN | 0 | 0 | |||||||
20217 | REFR | 500 | 10 1/4 | 10 1/2 | 10 3/4 | 10 | 10 1/4 | 10 5/8 | 20800 | |
20218 | REG | 400 | 16 | 16 1/4 | 16 3/4 | 0 | ||||
20219 | REGA | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 13400 | |
20220 | REGI | 400 | 0.0100 | 0 | ||||||
20221 | REGIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
20222 | REGL | 10000 | 28 3/4 | 29 3/4 | 29 3/4 | 28 1/2 | 28 3/4 | 29 1/4 | 191800 | |
20223 | REGN | 1000 | 14 1/2 | 13 1/2 | 14 3/4 | 13 1/2 | 14 1/2 | 14 3/4 | 475500 | |
20224 | REGRF | 0 | 0 | |||||||
20225 | REGT | 1000 | 0.0200 | 0 | ||||||
20226 | REHB | 500 | 3 13/16 | 3 5/8 | 3 13/16 | 3 5/8 | 3 5/8 | 3 13/16 | 2500 | |
20227 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | ||||
20228 | REIN | 1100 | 9 3/4 | 10 1/4 | 10 1/4 | 9 1/2 | 9 3/4 | 10 1/4 | 22400 | |
20229 | REL | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 3/8 | 1000 | |
20230 | RELE | 0 | 0 | |||||||
20231 | RELEF | 2000 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 12000 | |
20232 | RELGW | 4400 | 2.0625 | 2.0000 | 2.2500 | 0 | ||||
20233 | RELL | 500 | 10 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 7500 | |
20234 | RELT | 15000 | 0.1250 | 0.0937 | 0.1600 | 0 | ||||
20235 | RELY | 600 | 14 3/8 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 105200 | |
20236 | REMC | 0 | 0 | |||||||
20237 | REMI | 200 | 15 3/4 | 16 | 16 | 15 5/8 | 15 1/2 | 16 | 2300 | |
20238 | REN | 300 | 2 1/8 | 2 1/4 | 2 3/8 | 2 1/8 | 2 | 2 1/8 | 6000 | |
20239 | REND | 400 | 0.0001 | 0 | ||||||
20240 | RENEY | 0 | 0 | |||||||
20241 | RENL | 0 | 0 | |||||||
20242 | RENO | 1000 | 7 3/8 | 7 5/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 3/4 | 33700 | |
20243 | RENS | 100 | 19 1/2 | 18 | 19 3/4 | 18 | 18 3/4 | 19 1/2 | 138900 | |
20244 | RENT | 200 | 5 1/4 | 5 1/8 | 5 5/16 | 5 1/8 | 5 1/8 | 5 3/8 | 27000 | |
20245 | REOG | 0 | 0 | |||||||
20246 | REOGF | 2000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 8000 | |
20247 | REOP | 200 | 10.3125 | 0 | ||||||
20248 | REP | 400 | 32 3/4 | 32 1/2 | 33 | 0 | ||||
20249 | REPB | 400 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1500 | |
20250 | REPEX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
20251 | REPR | 10000 | 0.1700 | 0.1400 | 0.1800 | 0 | ||||
20252 | REPS | 900 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 64200 | |
20253 | REPT | 1000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/4 | 4500 | |
20254 | RES | 100 | 8 3/4 | 8 3/4 | 9 | 0 | ||||
20255 | RESC | 200 | 17 | 17 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 1400 | |
20256 | RESI | 5000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 36800 | |
20257 | RESIF | 0 | 0 | |||||||
20258 | RESM | 400 | 14 | 14 | 14 | 13 | 13 | 14 | 2500 | |
20259 | RESP | 600 | 17 3/4 | 17 3/4 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 44600 | |
20260 | RESR | 600 | 6 3/4 | 6 3/4 | 8 1/4 | 0 | ||||
20261 | REST | 2000 | 8 11/16 | 9 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 78900 | |
20262 | RESY | 100 | 1/2 | 1/8 | 1/2 | 0 | ||||
20263 | RESYZ | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
20264 | RET | 200 | 30 | 0 | ||||||
20265 | RETKQ | 8000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 8000 | |||
20266 | RETX | 1000 | 2 1/16 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 78100 | |
20267 | REV | 0 | 0 | |||||||
20268 | REVI | 0 | 0 | |||||||
20269 | REVR | 0 | 0 | |||||||
20270 | REVT | 0 | 0 | |||||||
20271 | REX | 0 | 0 | |||||||
20272 | REXI | 100 | 22 | 22 | 25 | 0 | ||||
20273 | REXL | 1000 | 5 | 5 | 5 3/8 | 0 | ||||
20274 | REXM | 0 | 0 | |||||||
20275 | REXMY | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 100 | |
20276 | REXN | 0 | 0 | |||||||
20277 | REXNQ | 0 | 0 | |||||||
20278 | REXQ | 0 | 0 | |||||||
20279 | REXQC | 0 | 0 | |||||||
20280 | REXW | 300 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 3 | 1300 | |
20281 | REY | 100 | 36 1/2 | 38 | 38 5/8 | 0 | ||||
20282 | RF | 0 | 0 | |||||||
20283 | RFA | 100 | 12 3/4 | 0 | ||||||
20284 | RFBAX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.29 | 0 | |
20285 | RFBC | 100 | 26 1/4 | 25 3/4 | 26 1/4 | 25 1/2 | 25 7/8 | 26 1/4 | 239600 | |
20286 | RFBK | 2000 | 38 3/8 | 38 | 38 1/2 | 0 | ||||
20287 | RFED | 2500 | 17 3/4 | 17 7/8 | 17 7/8 | 17 5/8 | 59000 | |||
20288 | RFEDO | 0 | 0 | |||||||
20289 | RFEDP | 500 | 66 1/2 | 0 | ||||||
20290 | RFGI | 10500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20291 | RFGP | 1000 | 1.0000 | 0 | ||||||
20292 | RFGXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.64 | 4.72 | 7035 | |
20293 | RFI | 2000 | 13 3/4 | 13 3/8 | 13 3/4 | 0 | ||||
20294 | RFIEX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.18 | 0 | |
20295 | RFIL | 100 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 1.2500 | 4100 | |
20296 | RFIXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.73 | 4.85 | 18758 | |
20297 | RFMAF | 0 | 0 | |||||||
20298 | RFMC | 20000 | 7 5/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 31900 | |
20299 | RFMCW | 2000 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 18800 | |
20300 | RFMCZ | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 2000 | |
20301 | RFMI | 2000 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 7600 | |
20302 | RFOX | 6000 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0350 | 7000 | |
20303 | RFP | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 3500 | |||
20304 | RFPCK | 0 | 0 | |||||||
20305 | RFR | 1800 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 11 | 1800 | |
20306 | RFRQ | 400 | 3.5000 | 3.0000 | 3.5000 | 0 | ||||
20307 | RFSAX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.41 | 0 | |
20308 | RFSI | 400 | 17 3/4 | 18 | 18 1/4 | 17 1/4 | 17 3/4 | 18 1/4 | 194700 | |
20309 | RFTLF | 0 | 0 | |||||||
20310 | RFTN | 200 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 16 | 11500 | |
20311 | RFUGX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 | |
20312 | RFXIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
20313 | RG | 0 | 11 3/8 | 11 7/8 | 0 | |||||
20314 | RGA | 500 | 33 5/8 | 34 | 34 1/2 | 0 | ||||
20315 | RGB | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 100 | |||
20316 | RGBK | 1600 | 41 3/16 | 41 | 41 7/16 | 41 | 41 1/8 | 41 3/8 | 70300 | |
20317 | RGC | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 200 | |||
20318 | RGCI | 0 | 0 | |||||||
20319 | RGCO | 600 | 17 | 16 1/2 | 17 | 16 | 16 | 17 1/2 | 5700 | |
20320 | RGEL | 2600 | 0.9375 | 0 | ||||||
20321 | RGEN | 500 | 1 1/16 | 1 | 1 1/8 | 1 | 1 1/16 | 1 1/8 | 123100 | |
20322 | RGEQ | 1000 | 0.0200 | 0.0200 | 0.0270 | 0 | ||||
20323 | RGF | 5000 | 11/16 | 0 | ||||||
20324 | RGFIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
20325 | RGGR | 5000 | 0.2500 | 0 | ||||||
20326 | RGI | 4200 | 7/16 | 0 | ||||||
20327 | RGINX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
20328 | RGIS | 1500 | 23 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 12400 | |
20329 | RGLD | 1000 | 9 3/8 | 9 1/8 | 9 1/2 | 9 | 9 1/4 | 9 1/2 | 76100 | |
20330 | RGLI | 50000 | 0.0200 | 0.0100 | 0.0500 | 0 | ||||
20331 | RGNT | 500 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 26400 | |
20332 | RGNX | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
20333 | RGO | 700 | 6 | 6 | 6 | 6 | 5 5/8 | 6 1/8 | 700 | |
20334 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
20335 | RGR | 200 | 33 | 33 | 33 | 32 7/8 | 2600 | |||
20336 | RGS | 1000 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 3/4 | 1000 | |
20337 | RGT | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 6 | 1000 | |
20338 | RGTCX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
20339 | RGTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.19 | 5.32 | 1876 | |
20340 | RGU | 0 | 0 | |||||||
20341 | RGUS | 1200 | 4.0000 | 3.6250 | 4.2500 | 3.5000 | 3.5000 | 4.2500 | 41300 | |
20342 | RGVSX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
20343 | RGYF | 500 | 7.3750 | 7.3750 | 7.8750 | 0 | ||||
20344 | RHAB | 0 | 0 | |||||||
20345 | RHBC | 200 | 19 1/8 | 18 | 19 1/4 | 17 3/4 | 18 3/4 | 19 1/8 | 75500 | |
20346 | RHC | 100 | 12 7/8 | 12 1/2 | 13 | 0 | ||||
20347 | RHCI | 100 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 4900 | |
20348 | RHCSU | 5000 | 1 7/8 | 2 5/8 | 2 5/8 | 1 3/4 | 1 3/4 | 3 | 17300 | |
20349 | RHD | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 500 | |
20350 | RHEM | 1000 | 2 1/8 | 1 3/4 | 2 1/8 | 0 | ||||
20351 | RHG | 14500 | 25 1/4 | 0 | ||||||
20352 | RHH | 500 | 5 5/8 | 5 | 5 1/2 | 0 | ||||
20353 | RHI | 100 | 39 7/8 | 39 1/2 | 39 7/8 | 0 | ||||
20354 | RHL | 0 | 304.77 | 304.77 | 304.77 | 304.77 | 0 | |||
20355 | RHLD | 0 | 0 | |||||||
20356 | RHMH | 400 | 5.2500 | 5.2500 | 6.5000 | 0 | ||||
20357 | RHOM | 100 | 7 1/2 | 7 3/4 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/4 | 13300 | |
20358 | RHPS | 300 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 1300 | |
20359 | RHPSW | 1000 | 1/4 | 1/4 | 5/8 | 0 | ||||
20360 | RHR | 7000 | 15 | 16 3/4 | 17 1/8 | 0 | ||||
20361 | RHRS | 600 | 0.5000 | 0.5000 | 3.0000 | 0 | ||||
20362 | RHS | 200 | 11 1/2 | 11 1/8 | 11 3/8 | 0 | ||||
20363 | RHT | 300 | 3 5/16 | 0 | ||||||
20364 | RI | 100 | 13 3/8 | 13 1/4 | 13 1/2 | 0 | ||||
20365 | RIA | 0 | 209.85 | 209.90 | 210.43 | 209.32 | 0 | |||
20366 | RIB | 0 | 208.21 | 208.21 | 208.56 | 207.63 | 0 | |||
20367 | RIBDX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 | |
20368 | RIBI | 3000 | 5 7/8 | 5 5/8 | 6 | 5 5/8 | 5 7/8 | 6 | 62700 | |
20369 | RIC | 0 | 0 | |||||||
20370 | RICE | 200 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | ||||
20371 | RICK | 6000 | 4 15/16 | 4 7/8 | 4 15/16 | 4 1/2 | 4 1/2 | 4 15/16 | 24200 | |
20372 | RICKW | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 14400 | |
20373 | RICO | 0 | 0 | |||||||
20374 | RICOY | 0 | 0 | |||||||
20375 | RIDE | 800 | 19 5/8 | 21 3/4 | 22 1/4 | 19 5/8 | 19 5/8 | 19 3/4 | 1265500 | |
20376 | RIDG | 1000 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 1000 | |||
20377 | RIDL | 4500 | 3 3/8 | 3 5/16 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 34200 | |
20378 | RIEIX | 0 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | |
20379 | RIEQX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
20380 | RIEX | 0 | 0 | |||||||
20381 | RIF | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/2 | 200 | |
20382 | RIG | 1900 | 45 1/8 | 43 1/8 | 43 5/8 | 0 | ||||
20383 | RIGS | 100 | 13 1/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/8 | 38300 | |
20384 | RIGTX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
20385 | RII | 2600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 4600 | |||
20386 | RIIG | 1000 | 0.0700 | 0.0700 | 0.5000 | 0 | ||||
20387 | RIM/WS | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 7/8 | 200 | |
20388 | RIMBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
20389 | RIMEX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
20390 | RIMFX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
20391 | RIMG | 2500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 5 3/4 | 6 1/2 | 5400 | |
20392 | RIMSX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | |
20393 | RINEX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
20394 | RING | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 7/8 | 500 | |
20395 | RIOH | 0 | 0 | |||||||
20396 | RIPY | 0 | 0 | |||||||
20397 | RISC | 0 | 0 | |||||||
20398 | RISKA | 500 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.3750 | 1.4375 | 2500 | |
20399 | RISTX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.64 | 0 | |
20400 | RISXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.46 | 2.60 | 3401 | |
20401 | RIT | 300 | 13 | 13 1/8 | 13 3/4 | 0 | ||||
20402 | RITBX | 0 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | |
20403 | RITEX | 0 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | |
20404 | RITGX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
20405 | RITIX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | |
20406 | RITXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.19 | 5.22 | 788 | |
20407 | RIVL | 2000 | 21 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 43100 | |
20408 | RIVR | 100 | 0.3750 | 0 | ||||||
20409 | RIX | 0 | 209.32 | 209.10 | 209.58 | 208.52 | 0 | |||
20410 | RIXC | 0 | 0 | |||||||
20411 | RJF | 100 | 19 7/8 | 20 | 20 | 19 7/8 | 19 1/2 | 20 | 1800 | |
20412 | RJL | 200 | 8 1/8 | 0 | ||||||
20413 | RKHTP | 0 | 0 | |||||||
20414 | RKTN | 5000 | 17 3/4 | 18 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 50100 | |
20415 | RKWD | 4100 | 0.0100 | 0 | ||||||
20416 | RKYC | 0 | 0 | |||||||
20417 | RKYM | 1200 | 14.0000 | 0 | ||||||
20418 | RL | 300 | 17 1/4 | 17 | 17 1/2 | 0 | ||||
20419 | RLA | 0 | 304.15 | 301.08 | 304.15 | 301.04 | 0 | |||
20420 | RLAB | 2700 | 10 7/8 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 10 7/8 | 69800 | |
20421 | RLAE | 300 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
20422 | RLB | 0 | 302.20 | 299.32 | 302.20 | 299.11 | 0 | |||
20423 | RLC | 400 | 10 7/8 | 10 1/8 | 10 1/2 | 0 | ||||
20424 | RLCO | 0 | 0 | |||||||
20425 | RLI | 100 | 24 1/2 | 0 | ||||||
20426 | RLIF | 0 | 0 | |||||||
20427 | RLIFA | 700 | 55 3/4 | 55 1/2 | 60 | 0 | ||||
20428 | RLIN | 100 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | ||||
20429 | RLLY | 500 | 1 9/16 | 1 35/64 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 182300 | |
20430 | RLM | 2900 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 3/4 | 51 | 3100 | |
20431 | RLMpD | 100 | 51 | 0 | ||||||
20432 | RLND | 500 | 21.5000 | 20.0000 | 24.0000 | 0 | ||||
20433 | RLR | 200 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/8 | 43 | 200 | |
20434 | RLRp | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 900 | |||
20435 | RLS | 0 | 305.29 | 0 | ||||||
20436 | RLSF | 400 | 14.7500 | 0 | ||||||
20437 | RLTY | 1000 | 1.0625 | 1.0000 | 1.0625 | 0.9375 | 0.8750 | 1.0625 | 50000 | |
20438 | RLV | 200 | 2 7/16 | 1 15/16 | 2 1/4 | 0 | ||||
20439 | RLX | 0 | 303.47 | 300.56 | 303.47 | 300.38 | 0 | |||
20440 | RM | 1000 | 1 1/4 | 1 1/16 | 1 3/8 | 0 | ||||
20441 | RMA | 200 | 19 | 0 | ||||||
20442 | RMAXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.11 | 5.19 | 63606 | |
20443 | RMAw | 0 | 0 | |||||||
20444 | RMC | 300 | 6 1/4 | 0 | ||||||
20445 | RMCD | 1000 | 1.0000 | 0 | ||||||
20446 | RMCF | 500 | 8 1/2 | 9 | 9 | 8 1/4 | 8 1/4 | 9 | 8400 | |
20447 | RMCI | 1000 | 24 | 23 5/8 | 24 3/4 | 23 | 23 | 24 3/4 | 6200 | |
20448 | RMCR | 300 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.5000 | 300 | |
20449 | RMDA | 0 | 0 | |||||||
20450 | RMDY | 2400 | 53 1/4 | 51 1/4 | 53 1/4 | 51 1/4 | 51 1/4 | 53 1/4 | 9100 | |
20451 | RMED | 400 | 22 3/8 | 23 7/8 | 24 1/8 | 22 3/8 | 22 3/8 | 22 5/8 | 85200 | |
20452 | RMFG | 1600 | 0.1250 | 0 | ||||||
20453 | RMGPX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.54 | 0 | |
20454 | RMGRX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
20455 | RMI | 1000 | 1 5/8 | 0 | ||||||
20456 | RMII | 3000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
20457 | RML | 100 | 26 5/8 | 26 7/8 | 27 3/8 | 0 | ||||
20458 | RMMI | 1000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
20459 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
20460 | RMPO | 1000 | 4 1/8 | 4 3/16 | 4 1/4 | 4 | 4 | 4 1/8 | 77300 | |
20461 | RMPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.22 | 5.38 | 3317 | |
20462 | RMR | 200 | 20 3/8 | 20 1/8 | 20 3/8 | 20 1/8 | 20 1/8 | 21 1/8 | 800 | |
20463 | RMRP | 0 | 0 | |||||||
20464 | RMRPO | 400 | 25 1/4 | 25 1/2 | 25 1/2 | 25 | 25 | 25 1/4 | 3600 | |
20465 | RMRPP | 800 | 25 | 25 | 25 | 25 | 25 | 25 5/8 | 800 | |
20466 | RMS | 0 | 226.48 | 226.27 | 226.48 | 225.69 | 0 | |||
20467 | RMTR | 1000 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 45500 | |
20468 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | ||||
20469 | RMTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.01 | 5.08 | 1319 | |
20470 | RMUC | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
20471 | RMUNX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.88 | 0 | |
20472 | RN | 100 | 33 3/4 | 33 1/2 | 33 7/8 | 0 | ||||
20473 | RNB | 100 | 57 | 57 3/8 | 57 3/8 | 57 | 57 1/4 | 57 5/8 | 400 | |
20474 | RNBO | 15000 | 22 1/8 | 21 5/8 | 23 7/8 | 21 5/8 | 22 | 22 1/4 | 247200 | |
20475 | RNBpC | 6000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 12000 | |||
20476 | RNBpD | 200 | 22 | 0 | ||||||
20477 | RNBpE | 4000 | 26 | 0 | ||||||
20478 | RNCO | 0 | 0 | |||||||
20479 | RNDEY | 0 | 7.3984 | 7.6250 | 7.8000 | 0 | ||||
20480 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | ||||
20481 | RNIC | 500 | 5 7/8 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 3400 | |
20482 | RNJ | 700 | 12 1/4 | 0 | ||||||
20483 | RNK | 0 | 0 | |||||||
20484 | RNLXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.53 | 4.63 | 269 | |
20485 | RNMC | 100 | 375.0000 | 0 | ||||||
20486 | RNO | 500 | 8 1/4 | 6 | 9 | 0 | ||||
20487 | RNOO | 0 | 0 | |||||||
20488 | RNRC | 100 | 13 1/2 | 13 1/2 | 14 | 0 | ||||
20489 | RNRE | 0 | 0 | |||||||
20490 | RNREF | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/4 | 31 3/4 | 300 | |
20491 | RNTK | 6000 | 3/8 | 5/16 | 1/2 | 0 | ||||
20492 | RNTL | 100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20493 | RNTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.83 | 3.29 | 684 | |
20494 | RNY | 500 | 12 3/8 | 0 | ||||||
20495 | RNYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.52 | 2.59 | 2966 | |
20496 | RNpB | 100 | 26 | 25 1/2 | 26 | 0 | ||||
20497 | RNpC | 300 | 6 7/8 | 7 | 7 | 6 7/8 | 6 7/8 | 7 1/4 | 400 | |
20498 | RNpDw | 0 | 0 | |||||||
20499 | RNpT | 1000 | 26 1/8 | 25 7/8 | 26 1/4 | 0 | ||||
20500 | ROAD | 2000 | 13 1/4 | 14 1/4 | 14 1/4 | 13 | 13 | 13 1/2 | 183500 | |
20501 | ROADV | 9500 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
20502 | ROAL | 1200 | 0.0010 | 0 | ||||||
20503 | ROBC | 500 | 1 5/8 | 0 | ||||||
20504 | ROBEU | 0 | 0 | |||||||
20505 | ROBN | 800 | 27 1/4 | 27 1/4 | 29 1/4 | 27 1/4 | 27 1/4 | 29 1/4 | 3000 | |
20506 | ROBO | 0 | 0 | |||||||
20507 | ROBOF | 7000 | 15/32 | 15/32 | 19/32 | 0 | ||||
20508 | ROBV | 5000 | 19 | 18 1/2 | 19 3/8 | 18 1/8 | 19 1/8 | 19 3/8 | 168600 | |
20509 | ROC | 1000 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/4 | 9 3/4 | 6500 | |
20510 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | ||||
20511 | ROCF | 10000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 13500 | |
20512 | ROCH | 900 | 0.0500 | 0.0500 | 0.1000 | 0 | ||||
20513 | ROCK | 1000 | 13 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 142300 | |
20514 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
20515 | RODM | 0 | 0 | |||||||
20516 | RODMY | 0 | 0 | |||||||
20517 | ROFC | 0 | 0 | |||||||
20518 | ROG | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 500 | |||
20519 | ROGEL | 100 | 63.5000 | 0 | ||||||
20520 | ROGEM | 100 | 53.4500 | 0 | ||||||
20521 | ROGEO | 100 | 64.7000 | 0 | ||||||
20522 | ROGEP | 100 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | 500 | |||
20523 | ROGI | 0 | 0.0100 | 0.1000 | 0 | |||||
20524 | ROGO | 0 | 0 | |||||||
20525 | ROH | 100 | 64 1/2 | 65 | 65 3/4 | 0 | ||||
20526 | ROHH | 0 | 0 | |||||||
20527 | ROHHY | 0 | 75.2500 | 75.5000 | 0 | |||||
20528 | ROIX | 1000 | 15 | 15 | 15 | 14 1/4 | 14 | 14 3/4 | 6100 | |
20529 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
20530 | ROIXY | 0 | 0 | |||||||
20531 | ROK | 100 | 56 3/8 | 56 3/8 | 56 3/8 | 56 3/8 | 55 7/8 | 56 3/8 | 100 | |
20532 | ROKM | 0 | 0 | |||||||
20533 | ROKp | 0 | 59 7/8 | 155 1/8 | 0 | |||||
20534 | ROKpB | 400 | 375 | 370 | 430 | 0 | ||||
20535 | ROL | 1500 | 22 1/4 | 21 7/8 | 22 1/4 | 21 3/4 | 21 3/4 | 22 | 4400 | |
20536 | ROM | 100 | 18 1/4 | 16 7/8 | 17 1/2 | 0 | ||||
20537 | ROMC | 800 | 23 | 23 | 23 | 23 | 23 | 23 1/2 | 1900 | |
20538 | ROMCF | 0 | 0 | |||||||
20539 | ROMT | 2500 | 8 5/16 | 9 9/16 | 9 5/8 | 7 1/2 | 8 1/4 | 8 1/2 | 183500 | |
20540 | RON | 100 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/2 | 33000 | |||
20541 | RONC | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 300 | |
20542 | RONCP | 1300 | 2.6250 | 0 | ||||||
20543 | RONE | 41000 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
20544 | ROOF | 188 | 20 | 17 1/2 | 25 | 0 | ||||
20545 | ROOFD | 1100 | 25.0000 | 26.5000 | 26.5000 | 25.0000 | 24.0000 | 26.5000 | 6000 | |
20546 | ROPC | 1500 | 2.1000 | 0 | ||||||
20547 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | ||||
20548 | ROPR | 100 | 40 | 38 3/4 | 40 | 38 3/4 | 38 3/4 | 40 | 81200 | |
20549 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | ||||
20550 | ROR | 0 | 0 | |||||||
20551 | ROSE | 500 | 24 3/8 | 24 3/8 | 24 5/8 | 24 3/8 | 24 3/8 | 24 5/8 | 26500 | |
20552 | ROSS | 200 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 126700 | |
20553 | ROST | 500 | 19 3/4 | 19 3/4 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 63700 | |
20554 | ROSX | 700 | 0.1250 | 0.1250 | 0.3000 | 0 | ||||
20555 | ROTC | 2000 | 28 1/4 | 28 3/4 | 29 | 28 1/4 | 28 1/4 | 28 3/4 | 152000 | |
20556 | ROTI | 0 | 0 | |||||||
20557 | ROTIW | 0 | 0 | |||||||
20558 | ROTO | 100 | 31 1/4 | 32 1/4 | 32 1/4 | 31 1/4 | 30 3/4 | 32 1/4 | 1300 | |
20559 | ROU | 700 | 24 1/4 | 23 1/8 | 24 | 0 | ||||
20560 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | |||||
20561 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | ||||
20562 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | ||||
20563 | ROVC | 10000 | 0.1800 | 0.1700 | 0.2100 | 0 | ||||
20564 | ROW | 1000 | 4 1/2 | 3 7/8 | 4 3/8 | 0 | ||||
20565 | ROYL | 2000 | 2 1/16 | 2 1/16 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 17100 | |
20566 | RP | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 1/4 | 300 | |
20567 | RPAP | 0 | 0 | |||||||
20568 | RPAPF | 500 | 4 1/16 | 4 1/4 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/16 | 510400 | |
20569 | RPATY | 0 | 23.1250 | 19.3750 | 19.8750 | 0 | ||||
20570 | RPB | 2800 | 3/4 | 0 | ||||||
20571 | RPBAX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
20572 | RPBL | 500 | 9.5000 | 0 | ||||||
20573 | RPBS | 0 | 0 | |||||||
20574 | RPBT | 25000 | 3.0000 | 1.2500 | 3.0000 | 0 | ||||
20575 | RPCL | 0 | 0 | |||||||
20576 | RPCLF | 500 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | ||||
20577 | RPCO | 0 | 0 | |||||||
20578 | RPCX | 4500 | 23 | 24 | 24 1/8 | 22 3/4 | 23 | 23 1/4 | 624500 | |
20579 | RPEAX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.44 | 0 | |
20580 | RPETY | 0 | 0 | |||||||
20581 | RPFCX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 19.09 | 0 | |
20582 | RPFEX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
20583 | RPFGX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.08 | 0 | |
20584 | RPFRX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.31 | 0 | |
20585 | RPGGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
20586 | RPGXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.88 | 5.01 | 3671 | |
20587 | RPHGF | 0 | 0 | |||||||
20588 | RPIA | 5000 | 8 5/16 | 8 1/4 | 8 1/2 | 0 | ||||
20589 | RPIBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
20590 | RPII | 1000 | 2 3/8 | 2 1/8 | 2 1/2 | 2 1/8 | 2 3/8 | 2 7/8 | 9400 | |
20591 | RPMGX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | |
20592 | RPOA | 0 | 0 | |||||||
20593 | RPOL | 0 | 0 | |||||||
20594 | RPOLY | 0 | 0 | |||||||
20595 | RPON | 100 | 16.0000 | 0 | ||||||
20596 | RPOW | 100 | 15 1/2 | 15 3/4 | 15 3/4 | 15 3/8 | 15 3/8 | 15 5/8 | 93700 | |
20597 | RPOWG | 5 | 41 1/2 | 42 1/4 | 42 1/4 | 41 1/2 | 42 | 42 7/8 | 46 | |
20598 | RPOpA | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 25 | 100 | |
20599 | RPR | 300 | 53 3/4 | 54 | 54 | 53 3/4 | 53 3/4 | 54 1/8 | 400 | |
20600 | RPRC | 0 | 0 | |||||||
20601 | RPRH | 0 | 0 | |||||||
20602 | RPRI | 0 | 0 | |||||||
20603 | RPS | 500 | 4 1/2 | 4 1/4 | 5 | 0 | ||||
20604 | RPSE | 8500 | 0.1562 | 0 | ||||||
20605 | RPSGX | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | |
20606 | RPSIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
20607 | RPSY | 1200 | 0.0050 | 0 | ||||||
20608 | RPTC | 200 | 29.0000 | 29.6250 | 29.6250 | 29.0000 | 29.0000 | 29.7500 | 3200 | |
20609 | RPTG | 10000 | 0.0010 | 0 | ||||||
20610 | RPX | 100 | 5 3/8 | 1 1/2 | 3 | 0 | ||||
20611 | RR | 1000 | 1 3/4 | 0 | ||||||
20612 | RRAC | 800 | 5.0000 | 5.0000 | 5.1875 | 0 | ||||
20613 | RRACU | 0 | 5.5000 | 6.5000 | 0 | |||||
20614 | RRACW | 10000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 29000 | |
20615 | RRF | 500 | 7 | 7 | 7 | 7 | 1700 | |||
20616 | RRI | 0 | 0 | |||||||
20617 | RROYA | 200 | 15.0000 | 15.0000 | 16.5000 | 0 | ||||
20618 | RRR | 30500 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 30500 | |||
20619 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
20620 | RRS | 0 | 295.70 | 0 | ||||||
20621 | RRVG | 3000 | 1.8437 | 1.6250 | 1.8750 | 0 | ||||
20622 | RS | 1000 | 18 1/2 | 18 1/8 | 19 1/8 | 0 | ||||
20623 | RSC | 100 | 17 3/8 | 13 5/8 | 14 | 0 | ||||
20624 | RSCOX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
20625 | RSCR | 100 | 16 3/4 | 17 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/4 | 1400 | |
20626 | RSCT | 0 | 0 | |||||||
20627 | RSDCX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
20628 | RSDIX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.72 | 0 | |
20629 | RSDL | 0 | 0 | |||||||
20630 | RSE | 500 | 18 5/8 | 19 | 19 | 18 5/8 | 18 5/8 | 19 1/8 | 600 | |
20631 | RSED | 0 | 0 | |||||||
20632 | RSEGX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | |
20633 | RSEpA | 100 | 51 1/8 | 50 7/8 | 51 5/8 | 0 | ||||
20634 | RSEpZ | 1600 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 4700 | |||
20635 | RSFC | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 42200 | |
20636 | RSFCO | 1000 | 11 1/2 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 2600 | |
20637 | RSFCP | 1000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/4 | 13 5/8 | 3000 | |
20638 | RSGI | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 7/8 | 1000 | |
20639 | RSGIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
20640 | RSGVX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
20641 | RSGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.07 | 5.21 | 4071 | |
20642 | RSI | 0 | 209.41 | 0 | ||||||
20643 | RSIAX | 0 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | |
20644 | RSIBX | 0 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | |
20645 | RSICX | 0 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0 | |
20646 | RSID | 1000 | 0.0700 | 0.0700 | 0.1000 | 0 | ||||
20647 | RSIEX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.73 | 0 | |
20648 | RSIFX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
20649 | RSIGX | 0 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0 | |
20650 | RSIH | 1700 | 0.0700 | 0.0600 | 0.1500 | 0 | ||||
20651 | RSIIF | 0 | 0 | |||||||
20652 | RSIS | 2000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 3100 | |
20653 | RSISX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | |
20654 | RSIVX | 0 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | |
20655 | RSMCX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
20656 | RSMI | 1000 | 2.4375 | 2.4375 | 2.6875 | 2.4375 | 2.4375 | 2.5312 | 8600 | |
20657 | RSMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.16 | 5.29 | 7209 | |
20658 | RSND | 5000 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 3/4 | 9 1/8 | 120400 | |
20659 | RSP | 200 | 24 | 23 1/4 | 23 7/8 | 0 | ||||
20660 | RSPw | 0 | 0 | |||||||
20661 | RSR | 500 | 14 7/8 | 0 | ||||||
20662 | RSRV | 2000 | 24.2500 | 0 | ||||||
20663 | RSSLY | 0 | 0 | |||||||
20664 | RST | 0 | 0 | |||||||
20665 | RSTAF | 1000 | 1 | 5/8 | 1 3/8 | 0 | ||||
20666 | RSTEX | 0 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0 | |
20667 | RSTO | 2000 | 1 13/16 | 1 11/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 12800 | |
20668 | RSTOW | 2200 | 3/32 | 3/32 | 1/8 | 0 | ||||
20669 | RSTXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.89 | 3.01 | 3414 | |
20670 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
20671 | RSVPX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | |
20672 | RSWSY | 0 | 0 | |||||||
20673 | RSXIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
20674 | RSXLX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
20675 | RSYS | 10000 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 13000 | |
20676 | RTAWX | 0 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 34.83 | 0 | |
20677 | RTBCX | 0 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 35.14 | 0 | |
20678 | RTCC | 17 | 1.5008 | 0 | ||||||
20679 | RTEC | 500 | 13 1/8 | 13 1/4 | 14 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 344400 | |
20680 | RTEL | 300 | 11 | 10 5/8 | 11 | 10 1/2 | 10 3/8 | 11 | 39100 | |
20681 | RTETX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
20682 | RTEX | 800 | 20 15/16 | 21 | 21 | 20 7/8 | 20 7/8 | 21 | 4200 | |
20683 | RTEXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.35 | 2.45 | 1665 | |
20684 | RTFDX | 0 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0 | |
20685 | RTFTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
20686 | RTFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.79 | 2.87 | 23668 | |
20687 | RTGSX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.12 | 0 | |
20688 | RTI | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 3/8 | 9 1/2 | 300 | |
20689 | RTIC | 3000 | 2 19/64 | 2 1/4 | 2 5/16 | 2 1/4 | 2 3/16 | 2 5/16 | 7200 | |
20690 | RTII | 1000 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
20691 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
20692 | RTL | 0 | 202.05 | 199.42 | 202.34 | 199.38 | 0 | |||
20693 | RTMCX | 0 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 34.19 | 0 | |
20694 | RTMF | 5000 | 0.3750 | 0.3437 | 0.4687 | 0 | ||||
20695 | RTMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.79 | 4.91 | 1167 | |
20696 | RTN | 100 | 46 1/8 | 46 3/8 | 46 3/8 | 46 1/8 | 46 | 46 1/2 | 500 | |
20697 | RTNM | 0 | 0 | |||||||
20698 | RTNR | 0 | 0 | |||||||
20699 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
20700 | RTOKY | 0 | 0 | |||||||
20701 | RTRS | 0 | 0 | |||||||
20702 | RTRSY | 1500 | 55 5/8 | 55 5/8 | 56 1/8 | 55 3/8 | 55 5/8 | 56 | 464200 | |
20703 | RTSE | 0 | 0 | |||||||
20704 | RTST | 800 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 2300 | |
20705 | RTT | 0 | 4 1/2 | 5 1/4 | 0 | |||||
20706 | RTTL | 800 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 2100 | |
20707 | RTTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.25 | 5.42 | 5822 | |
20708 | RTWI | 500 | 28 | 26 1/2 | 28 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 4100 | |
20709 | RTWO | 8900 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
20710 | RTZ | 100 | 56 1/8 | 54 1/8 | 55 | 0 | ||||
20711 | RTZA | 0 | 0 | |||||||
20712 | RUA | 0 | 349.19 | 348.01 | 349.19 | 347.73 | 0 | |||
20713 | RUBB | 1000 | 3 7/16 | 3 1/2 | 3 1/2 | 3 7/16 | 3 7/16 | 3 9/16 | 8000 | |
20714 | RUDY | 1500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1250 | 2.2500 | 4400 | |
20715 | RUI | 0 | 327.08 | 326.07 | 327.09 | 325.74 | 0 | |||
20716 | RUK | 200 | 31 1/2 | 29 7/8 | 31 3/8 | 0 | ||||
20717 | RULE | 0 | 0 | |||||||
20718 | RUMC | 1000 | 0.0150 | 0 | ||||||
20719 | RUMXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.87 | 5.03 | 239 | |
20720 | RUN | 500 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | ||||
20721 | RUNR | 3000 | 4 13/16 | 4 11/16 | 5 | 0 | ||||
20722 | RUOK | 1000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 13500 | |
20723 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
20724 | RUOKU | 1000 | 5/8 | 0 | ||||||
20725 | RUOKW | 3500 | 9/32 | 9/32 | 9/32 | 9/32 | 3/16 | 9/32 | 3500 | |
20726 | RUOKZ | 5100 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 3/16 | 5100 | |
20727 | RURL | 1000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/8 | 22 3/4 | 23 1/2 | 9000 | |
20728 | RUS | 200 | 13 1/8 | 13 1/8 | 13 5/8 | 0 | ||||
20729 | RUS.A | 0 | 0 | |||||||
20730 | RUS.B | 0 | 0 | |||||||
20731 | RUSA | 0 | 0 | |||||||
20732 | RUSAF | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 7/8 | 3 1/4 | 1000 | |
20733 | RUSC | 10500 | 0.0010 | 0 | ||||||
20734 | RUSI | 0 | 0 | |||||||
20735 | RUSIA | 0 | 0 | |||||||
20736 | RUSXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.85 | 4.90 | 11119 | |
20737 | RUT | 0 | 307.17 | 305.28 | 307.17 | 305.28 | 0 | |||
20738 | RUTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.45 | 4.56 | 1172 | |
20739 | RUV | 0 | 305.02 | 305.02 | 305.02 | 305.02 | 0 | |||
20740 | RVALX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
20741 | RVCEX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.96 | 0 | |
20742 | RVCFX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.65 | 0 | |
20743 | RVCGX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.25 | 0 | |
20744 | RVCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.48 | 4.59 | 1530 | |
20745 | RVEE | 100 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 5/16 | 4800 | |
20746 | RVFD | 200 | 13 3/4 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 6000 | |
20747 | RVGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.00 | 5.13 | 1618 | |
20748 | RVHC | 200 | 9.5000 | 8.5000 | 9.5000 | 0 | ||||
20749 | RVMP | 700 | 1.0000 | 0 | ||||||
20750 | RVR | 100 | 5 15/16 | 5 15/16 | 5 15/16 | 5 15/16 | 100 | |||
20751 | RVSB | 400 | 16 1/4 | 16 3/4 | 18 | 0 | ||||
20752 | RVT | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 1900 | |
20753 | RVTL | 600 | 25.7500 | 25.8750 | 26.0000 | 25.7500 | 25.7500 | 26.5000 | 4900 | |
20754 | RVTNX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.10 | 0 | |
20755 | RVW | 1000 | 19 3/8 | 19 1/4 | 19 5/8 | 0 | ||||
20756 | RWAGY | 0 | 0 | |||||||
20757 | RWAY | 100 | 8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 7300 | |
20758 | RWCI | 400 | 8.3750 | 0 | ||||||
20759 | RWEO | 0 | 0 | |||||||
20760 | RWEOY | 0 | 0 | |||||||
20761 | RWIN | 500 | 31 1/8 | 31 3/8 | 31 3/8 | 31 | 31 1/8 | 31 3/8 | 169500 | |
20762 | RWMC | 2700 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
20763 | RWNS | 3000 | 16.0000 | 0 | ||||||
20764 | RWPI | 100 | 1.8750 | 1.8750 | 2.1250 | 0 | ||||
20765 | RWTI | 600 | 20 3/8 | 20 3/8 | 20 3/8 | 19 3/4 | 19 3/4 | 20 3/8 | 2900 | |
20766 | RWTIW | 4000 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/8 | 6 1/8 | 9000 | |
20767 | RXH | 0 | 287.62 | 287.93 | 289.02 | 287.37 | 0 | |||
20768 | RXL | 100 | 12 3/4 | 12 5/8 | 13 1/8 | 0 | ||||
20769 | RXM | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 1000 | |||
20770 | RXMG | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | ||||
20771 | RXN | 300 | 9 1/4 | 9 1/2 | 9 7/8 | 0 | ||||
20772 | RXNM | 0 | 0 | |||||||
20773 | RXP | 0 | 337.00 | 337.02 | 337.39 | 335.65 | 0 | |||
20774 | RXR | 100 | 28 | 28 | 28 | 28 | 27 7/8 | 28 1/4 | 100 | |
20775 | RXRA | 0 | 0 | |||||||
20776 | RXSD | 1000 | 20 | 19 3/8 | 20 | 19 3/8 | 19 3/4 | 20 | 30300 | |
20777 | RXT | 100 | 41 3/8 | 42 | 42 7/8 | 0 | ||||
20778 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | ||||
20779 | RXTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.04 | 3.13 | 2033 | |
20780 | RY | 100 | 22 3/4 | 0 | ||||||
20781 | RYAN | 1200 | 7 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 | 140600 | |
20782 | RYC | 100 | 62 1/8 | 62 1/8 | 62 1/8 | 62 1/8 | 62 1/8 | 62 1/2 | 100 | |
20783 | RYCEY | 0 | 0 | |||||||
20784 | RYEE | 17000 | 0.0050 | 0.0075 | 0.0175 | 0 | ||||
20785 | RYEQX | 0 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0 | |
20786 | RYFC | 0 | 0 | |||||||
20787 | RYFL | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 29/32 | 500 | |
20788 | RYGBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
20789 | RYJUX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0 | |
20790 | RYK | 300 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 1/4 | 16 1/4 | 300 | |
20791 | RYKA | 1500 | 0.3700 | 0.3750 | 0.4375 | 0.3700 | 0.3700 | 0.4375 | 13100 | |
20792 | RYL | 100 | 15 1/8 | 14 1/2 | 15 | 0 | ||||
20793 | RYMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.26 | 5.00 | 1127 | |
20794 | RYN | 100 | 35 1/8 | 35 1/2 | 36 1/8 | 0 | ||||
20795 | RYN.V | 0 | 0 | |||||||
20796 | RYNVX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
20797 | RYO | 900 | 4 3/4 | 4 9/16 | 4 3/4 | 4 9/16 | 4 1/2 | 4 13/16 | 8900 | |
20798 | RYOCX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
20799 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | ||||
20800 | RYOTX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 | |
20801 | RYPMX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
20802 | RYPRX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 | |
20803 | RYR | 300 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
20804 | RYTK | 0 | 0 | |||||||
20805 | RYURX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
20806 | RYVFX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
20807 | S | 200 | 40 5/8 | 39 3/4 | 40 5/8 | 39 3/4 | 40 1/4 | 40 3/4 | 30100 | |
20808 | S.AGA | 0 | 0 | |||||||
20809 | S.AKT | 0 | 0 | |||||||
20810 | S.ASG | 0 | 0 | |||||||
20811 | S.AST | 0 | 0 | |||||||
20812 | S.ATC | 0 | 0 | |||||||
20813 | S.ATL | 0 | 0 | |||||||
20814 | S.AVT | 0 | 0 | |||||||
20815 | S.BLS | 0 | 0 | |||||||
20816 | S.CAT | 0 | 0 | |||||||
20817 | S.CIC | 0 | 0 | |||||||
20818 | S.CRD | 0 | 0 | |||||||
20819 | S.ESL | 0 | 0 | |||||||
20820 | S.EUG | 0 | 0 | |||||||
20821 | S.FER | 0 | 0 | |||||||
20822 | S.FOH | 0 | 0 | |||||||
20823 | S.IKA | 0 | 0 | |||||||
20824 | S.INC | 0 | 0 | |||||||
20825 | S.INV | 0 | 0 | |||||||
20826 | S.MOD | 0 | 0 | |||||||
20827 | S.MTP | 0 | 0 | |||||||
20828 | S.NBK | 0 | 0 | |||||||
20829 | S.NOR | 0 | 0 | |||||||
20830 | S.OKP | 0 | 0 | |||||||
20831 | S.OMG | 0 | 0 | |||||||
20832 | S.PER | 0 | 0 | |||||||
20833 | S.PRC | 0 | 0 | |||||||
20834 | S.PRV | 0 | 0 | |||||||
20835 | S.RAT | 0 | 0 | |||||||
20836 | S.SAA | 0 | 0 | |||||||
20837 | S.SAN | 0 | 0 | |||||||
20838 | S.SCA | 0 | 0 | |||||||
20839 | S.SEB | 0 | 0 | |||||||
20840 | S.SGI | 0 | 0 | |||||||
20841 | S.SHB | 0 | 0 | |||||||
20842 | S.SKA | 0 | 0 | |||||||
20843 | S.STE | 0 | 0 | |||||||
20844 | S.STO | 0 | 0 | |||||||
20845 | S.SVD | 0 | 0 | |||||||
20846 | S.SWB | 0 | 0 | |||||||
20847 | S.THI | 0 | 0 | |||||||
20848 | S.TID | 0 | 0 | |||||||
20849 | S.TLA | 0 | 0 | |||||||
20850 | S.TRG | 0 | 0 | |||||||
20851 | S.TRL | 0 | 0 | |||||||
20852 | SA | 1000 | 2 5/8 | 0 | ||||||
20853 | SAB | 400 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 400 | |||
20854 | SABB | 300 | 34.2500 | 34.2500 | 34.5000 | 34.2500 | 33.5000 | 34.7500 | 1000 | |
20855 | SABC | 100 | 14 | 13 | 14 | 0 | ||||
20856 | SABH | 300 | 18.5000 | 0 | ||||||
20857 | SABR | 0 | 0 | |||||||
20858 | SAC | 0 | 0 | |||||||
20859 | SACE | 1000 | 16.2500 | 15.7500 | 16.2500 | 0 | ||||
20860 | SACPX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | |
20861 | SACp | 200 | 34 51/64 | 0 | ||||||
20862 | SADL | 800 | 7 | 6 1/2 | 7 1/2 | 0 | ||||
20863 | SAF | 100 | 17 3/8 | 17 3/4 | 18 1/8 | 0 | ||||
20864 | SAFC | 1000 | 34 5/8 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/2 | 34 3/4 | 261300 | |
20865 | SAFE | 2500 | 12 5/8 | 12 3/4 | 13 | 12 1/4 | 12 1/4 | 13 | 31800 | |
20866 | SAFEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
20867 | SAFF | 200 | 19.1250 | 0 | ||||||
20868 | SAFGX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
20869 | SAFHX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
20870 | SAFIX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | |
20871 | SAFM | 2000 | 11 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 | 19100 | |
20872 | SAFQX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
20873 | SAFR | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.7500 | 1000 | |
20874 | SAFT | 2000 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 10300 | |
20875 | SAFXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.85 | 4.94 | 1754 | |
20876 | SAGBX | 0 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | |
20877 | SAGC | 1400 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 31800 | |
20878 | SAGCW | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 15/16 | 1 3/16 | 2000 | |
20879 | SAGCX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0 | |
20880 | SAGE | 200 | 7 | 7 1/8 | 7 1/8 | 7 | 7 | 7 1/8 | 16100 | |
20881 | SAGG | 1000 | 9.1250 | 9.2500 | 9.2500 | 9.0000 | 8.5000 | 9.5000 | 5000 | |
20882 | SAGR | 0 | 0 | |||||||
20883 | SAGTX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
20884 | SAGWX | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.53 | 0 | |
20885 | SAHYX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
20886 | SAI | 100 | 47 3/4 | 47 7/8 | 47 7/8 | 47 3/4 | 47 1/2 | 48 | 1200 | |
20887 | SAIFX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | |
20888 | SAII | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 11000 | |
20889 | SAIL | 400 | 25 3/4 | 23 | 25 3/4 | 23 | 24 1/2 | 25 3/4 | 21800 | |
20890 | SAIpB | 6600 | 26 21/32 | 0 | ||||||
20891 | SAIpD | 13500 | 44 7/8 | 0 | ||||||
20892 | SAIpE | 200 | 69 | 0 | ||||||
20893 | SAIpT | 1700 | 27 1/8 | 0 | ||||||
20894 | SAIpTw | 0 | 0 | |||||||
20895 | SAIpV | 1000 | 26 | 25 7/8 | 26 | 25 7/8 | 9700 | |||
20896 | SAJ | 100 | 33 3/4 | 0 | ||||||
20897 | SAKE | 2000 | 0.0010 | 0 | ||||||
20898 | SAL | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 600 | |||
20899 | SALD | 5000 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/8 | 6 3/8 | 23000 | |
20900 | SALT | 600 | 3 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 16600 | |
20901 | SALV | 2000 | 17/32 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 309000 | |
20902 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | ||||
20903 | SALVW | 5000 | 5/16 | 1/8 | 5/16 | 0 | ||||
20904 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | ||||
20905 | SAM | 100 | 21 3/4 | 22 1/8 | 22 5/8 | 0 | ||||
20906 | SAMC | 4000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 3/8 | 9 5/8 | 8500 | |
20907 | SAMD | 0 | 0 | |||||||
20908 | SAMI | 50000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 50000 | |||
20909 | SAML | 300 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 44400 | |
20910 | SAMRX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0 | |
20911 | SAMS | 0 | 0 | |||||||
20912 | SAMUX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
20913 | SAND | 800 | 2 1/4 | 2 1/4 | 3 1/4 | 0 | ||||
20914 | SANG | 400 | 13 3/4 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 33400 | |
20915 | SANM | 1000 | 47 3/8 | 47 1/2 | 48 | 47 1/4 | 47 1/4 | 47 1/2 | 122500 | |
20916 | SANO | 400 | 11 5/8 | 11 7/8 | 12 | 11 3/8 | 11 3/8 | 12 | 13500 | |
20917 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | ||||
20918 | SANT | 400 | 2.0000 | 0 | ||||||
20919 | SANXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.24 | 5.37 | 4400 | |
20920 | SANY | 0 | 0 | |||||||
20921 | SANYY | 1000 | 30 | 29 1/4 | 30 | 0 | ||||
20922 | SAOPX | 0 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0 | |
20923 | SAPBX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
20924 | SAPH | 0 | 0 | |||||||
20925 | SAPHY | 0 | 50.7500 | 51.0000 | 0 | |||||
20926 | SAPSX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
20927 | SAR | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 1/2 | 500 | |
20928 | SARH | 1400 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
20929 | SARN | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
20930 | SAS | 200 | 15 5/8 | 15 | 25 | 0 | ||||
20931 | SASO | 0 | 0 | |||||||
20932 | SASOY | 300 | 9 1/8 | 9 3/16 | 9 3/8 | 0 | ||||
20933 | SASPX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
20934 | SASR | 500 | 37.7500 | 0 | ||||||
20935 | SASSX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 | |
20936 | SATC | 1000 | 9 1/8 | 8 3/4 | 9 1/4 | 8 3/4 | 9 1/8 | 9 5/8 | 17200 | |
20937 | SATH | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 3 | 3 3/16 | 7400 | |
20938 | SATI | 500 | 0.1875 | 0.2187 | 0.3750 | 0 | ||||
20939 | SAV | 0 | 609.52 | 609.52 | 609.52 | 609.52 | 0 | |||
20940 | SAVB | 100 | 19 | 19 | 21 | 0 | ||||
20941 | SAVL | 0 | 0 | |||||||
20942 | SAVLY | 300 | 15 7/8 | 15 3/8 | 16 1/4 | 15 3/8 | 15 7/8 | 16 1/4 | 34200 | |
20943 | SAVO | 700 | 15 | 15 | 15 3/4 | 0 | ||||
20944 | SAVR | 0 | 0 | |||||||
20945 | SAVpB | 4000 | 24 3/4 | 25 | 25 | 24 3/4 | 8000 | |||
20946 | SAYT | 3000 | 5/16 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 3600 | |
20947 | SAZBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
20948 | SAZZ | 2000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1875 | 10500 | |
20949 | SB | 200 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 1/4 | 37 5/8 | 200 | |
20950 | SBA | 400 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/8 | 22 5/8 | 800 | |
20951 | SBAAX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.84 | 0 | |
20952 | SBABX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
20953 | SBALX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 | |
20954 | SBAM | 800 | 0.6875 | 0.7500 | 0.7500 | 0.5000 | 0.5000 | 0.6875 | 40300 | |
20955 | SBATX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
20956 | SBAY | 0 | 0 | |||||||
20957 | SBBNX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.73 | 0 | |
20958 | SBC | 100 | 55 | 55 5/8 | 55 5/8 | 55 | 54 3/4 | 55 3/8 | 4200 | |
20959 | SBCF | 300 | 30.5000 | 0 | ||||||
20960 | SBCFA | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 16500 | |
20961 | SBCGX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.27 | 0 | |
20962 | SBCI | 0 | 0 | |||||||
20963 | SBCIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.27 | 0 | |
20964 | SBCN | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 100 | |
20965 | SBCO | 100 | 225 | 200 | 250 | 0 | ||||
20966 | SBCP | 100 | 34.0000 | 0 | ||||||
20967 | SBCT | 0 | 0 | |||||||
20968 | SBCTX | 0 | 12.75 | 12.75 | 13.38 | 0 | ||||
20969 | SBCXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.07 | 5.23 | 244058 | |
20970 | SBDFX | 0 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 7.76 | 0 | |
20971 | SBE | 1600 | 53 1/4 | 53 1/2 | 53 7/8 | 0 | ||||
20972 | SBEAX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.19 | 0 | |
20973 | SBEBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
20974 | SBEI | 100 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 900 | |
20975 | SBEP | 0 | 0 | |||||||
20976 | SBET | 2400 | 0.8500 | 0.8750 | 0.8750 | 0.8500 | 0.6875 | 0.8750 | 4700 | |
20977 | SBF | 200 | 14 | 14 | 14 | 13 7/8 | 13 3/4 | 14 1/4 | 4400 | |
20978 | SBFC | 400 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 400 | |||
20979 | SBFCX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
20980 | SBFFX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
20981 | SBFL | 4000 | 16 1/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 17 | 5000 | |
20982 | SBFLX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.18 | 0 | |
20983 | SBFXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.76 | 4.93 | 316 | |
20984 | SBG | 1200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 | 1200 | |
20985 | SBGA | 100 | 11.0000 | 10.2500 | 11.0000 | 0 | ||||
20986 | SBGBX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
20987 | SBGCX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
20988 | SBGI | 200 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 4100 | |
20989 | SBGIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.28 | 0 | |
20990 | SBGLX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.30 | 0 | |
20991 | SBGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.84 | 4.94 | 1209 | |
20992 | SBH | 100 | 53 1/4 | 53 1/4 | 53 7/8 | 0 | ||||
20993 | SBHA | 0 | 0 | |||||||
20994 | SBHC | 100 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 7.7500 | 8.7500 | 100 | |
20995 | SBHI | 0 | 0 | |||||||
20996 | SBHO | 0 | 0 | |||||||
20997 | SBHP | 0 | 0 | |||||||
20998 | SBHYX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
20999 | SBI | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 1000 | |||
21000 | SBIA | 4500 | 2.2500 | 2.3750 | 2.3750 | 2.1875 | 2.2500 | 2.3750 | 12000 | |
21001 | SBIB | 200 | 17 1/4 | 17 | 17 1/2 | 17 | 17 1/4 | 18 | 21900 | |
21002 | SBIBX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
21003 | SBICX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | |
21004 | SBID | 2000 | 0.6250 | 0.4375 | 0.6250 | 0 | ||||
21005 | SBIDX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
21006 | SBIEX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 18.33 | 0 | |
21007 | SBIG | 0 | 0 | |||||||
21008 | SBIGE | 600 | 2 1/8 | 2 1/16 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/8 | 23700 | |
21009 | SBIK | 2000 | 7.0000 | 5.9375 | 7.0000 | 5.9375 | 6.0000 | 8.0000 | 25600 | |
21010 | SBIO | 100 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 4300 | |
21011 | SBIT | 1100 | 15 1/4 | 16 1/2 | 16 1/2 | 15 1/4 | 15 1/4 | 16 1/4 | 7700 | |
21012 | SBK/WD | 0 | 0 | |||||||
21013 | SBKI | 8334 | 6.0000 | 0 | ||||||
21014 | SBL | 200 | 33 1/2 | 34 1/8 | 34 1/8 | 33 1/2 | 33 1/4 | 33 1/2 | 1100 | |
21015 | SBLCX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | |
21016 | SBLG | 0 | 0 | |||||||
21017 | SBLGF | 0 | 0 | |||||||
21018 | SBLI | 300 | 2 3/4 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 3/4 | 23400 | |
21019 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | ||||
21020 | SBLTX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.87 | 0 | |
21021 | SBM | 300 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 300 | |||
21022 | SBMBX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
21023 | SBMCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
21024 | SBMGX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.48 | 0 | |
21025 | SBMIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.03 | 0 | |
21026 | SBN | 1200 | 2 15/16 | 2 3/8 | 2 3/4 | 0 | ||||
21027 | SBNE | 0 | 0 | |||||||
21028 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | ||||
21029 | SBNK | 2500 | 1 11/16 | 1 11/16 | 1 3/4 | 1 11/16 | 1 5/8 | 1 3/4 | 5500 | |
21030 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | ||||
21031 | SBNRX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.83 | 0 | |
21032 | SBNXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.97 | 3.13 | 2237 | |
21033 | SBNYX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.16 | 0 | |
21034 | SBO | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 22 5/8 | 100 | |
21035 | SBOAX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.64 | 0 | |
21036 | SBOBX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
21037 | SBON | 7900 | 0.1500 | 0.1500 | 0.1700 | 0 | ||||
21038 | SBOS | 300 | 40 3/4 | 40 3/4 | 41 1/4 | 40 3/4 | 40 3/4 | 41 1/4 | 11200 | |
21039 | SBP | 5000 | 11/16 | 0 | ||||||
21040 | SBR | 400 | 8 5/8 | 8 3/8 | 8 3/4 | 0 | ||||
21041 | SBRD | 100 | 6 1/4 | 5 | 6 1/4 | 0 | ||||
21042 | SBRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.97 | 5.13 | 12382 | |
21043 | SBS | 100 | 21 1/2 | 21 1/4 | 22 | 0 | ||||
21044 | SBSE | 2000 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 15300 | |
21045 | SBSH | 0 | 0 | |||||||
21046 | SBSHX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
21047 | SBSTX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 | |
21048 | SBT | 2000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 2200 | |||
21049 | SBTC | 0 | 0 | |||||||
21050 | SBTL | 0 | 0 | |||||||
21051 | SBTV | 0 | 0 | |||||||
21052 | SBTVF | 400 | 22 1/2 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 2900 | |
21053 | SBTVG | 15 | 105 1/4 | 105 1/4 | 106 1/4 | 0 | ||||
21054 | SBTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.01 | 5.15 | 1303 | |
21055 | SBUF | 7000 | 17/32 | 17/32 | 9/16 | 1/2 | 1/2 | 9/16 | 50100 | |
21056 | SBUFW | 11000 | 1/16 | 1/32 | 1/16 | 0 | ||||
21057 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | ||||
21058 | SBUX | 500 | 16 5/8 | 16 3/8 | 16 5/8 | 16 | 16 1/2 | 16 5/8 | 905200 | |
21059 | SBUXG | 10 | 116 | 116 | 116 | 116 | 115 | 117 | 20 | |
21060 | SBUXH | 50 | 97 | 96 | 97 | 96 | 96 | 97 | 130 | |
21061 | SBW | 1600 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 1600 | |
21062 | SBWA | 0 | 0 | |||||||
21063 | SBWIX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
21064 | SBWR | 0 | 0 | |||||||
21065 | SBWRY | 0 | 39.1250 | 39.5000 | 0 | |||||
21066 | SBYT | 1000 | 5 7/8 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/8 | 144200 | |
21067 | SBpC | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1500 | |||
21068 | SBpD | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 3800 | |||
21069 | SC | 100 | 77 3/4 | 77 3/4 | 78 3/8 | 0 | ||||
21070 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
21071 | SCABX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
21072 | SCAL | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 5/8 | 2000 | |
21073 | SCAN | 1500 | 3 3/8 | 3 3/8 | 3 7/16 | 3 3/8 | 3 3/8 | 3 9/16 | 2700 | |
21074 | SCAS | 2000 | 0.4375 | 0.3750 | 0.4375 | 0.3437 | 0.3125 | 0.4687 | 46200 | |
21075 | SCAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.81 | 2.92 | 675 | |
21076 | SCBAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
21077 | SCBI | 0 | 0 | |||||||
21078 | SCBT | 1000 | 7.7500 | 0 | ||||||
21079 | SCC | 400 | 3/16 | 3/16 | 7/32 | 0 | ||||
21080 | SCCB | 500 | 17 1/4 | 17 1/4 | 20 | 0 | ||||
21081 | SCCN | 1000 | 0.0050 | 0 | ||||||
21082 | SCD | 0 | 0 | |||||||
21083 | SCD.A | 0 | 0 | |||||||
21084 | SCDC | 0 | 0 | |||||||
21085 | SCDGX | 0 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | |
21086 | SCDO | 100 | 12.1250 | 0 | ||||||
21087 | SCDUX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | |
21088 | SCDVX | 0 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0 | |
21089 | SCDXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.86 | 3.89 | 138 | |
21090 | SCE/A | 0 | 0 | |||||||
21091 | SCE/Q | 1000 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 1500 | |||
21092 | SCEGM | 200 | 102.0000 | 0 | ||||||
21093 | SCEGP | 100 | 49.5000 | 0 | ||||||
21094 | SCEIX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
21095 | SCEMX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
21096 | SCEP | 2000 | 1.8750 | 1.8750 | 1.8750 | 1.8125 | 1.8125 | 1.8750 | 4300 | |
21097 | SCET | 0 | 0 | |||||||
21098 | SCEpB | 200 | 14 3/4 | 0 | ||||||
21099 | SCEpC | 500 | 15 1/2 | 0 | ||||||
21100 | SCEpD | 1000 | 15 5/8 | 0 | ||||||
21101 | SCEpE | 2000 | 17 1/4 | 0 | ||||||
21102 | SCEpG | 2500 | 20 3/4 | 0 | ||||||
21103 | SCEpP | 5000 | 25 1/4 | 0 | ||||||
21104 | SCF | 100 | 1 7/8 | 0 | ||||||
21105 | SCFAX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.80 | 0 | |
21106 | SCFBX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
21107 | SCFCX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
21108 | SCFDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
21109 | SCFIX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.93 | 0 | |
21110 | SCFM | 2000 | 3 | 2 15/16 | 3 | 2 13/16 | 2 13/16 | 3 | 39800 | |
21111 | SCFXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.89 | 4.85 | 384 | |
21112 | SCG | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/4 | 27 3/4 | 900 | |
21113 | SCGAX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.39 | 0 | |
21114 | SCGBX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
21115 | SCGDX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
21116 | SCGEX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
21117 | SCGN | 0 | 0 | |||||||
21118 | SCGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.79 | 4.92 | 3911 | |
21119 | SCH | 600 | 22 1/2 | 22 1/8 | 22 3/4 | 22 1/8 | 22 1/4 | 23 1/8 | 7900 | |
21120 | SCHI | 0 | 0 | |||||||
21121 | SCHL | 2000 | 74 1/4 | 73 1/4 | 74 1/2 | 73 | 73 3/4 | 74 1/4 | 155400 | |
21122 | SCHN | 1000 | 29 1/2 | 30 3/4 | 30 3/4 | 28 | 29 1/4 | 30 | 40800 | |
21123 | SCHP | 0 | 0 | |||||||
21124 | SCHPY | 0 | 0 | |||||||
21125 | SCHR | 300 | 2 5/8 | 2 5/8 | 3 3/4 | 0 | ||||
21126 | SCHT | 0 | 0 | |||||||
21127 | SCHVX | 0 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0 | |
21128 | SCHYX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.87 | 0 | |
21129 | SCI/WS | 100 | 1/2 | 1/4 | 3/4 | 0 | ||||
21130 | SCIBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
21131 | SCIEX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | |
21132 | SCII | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.2500 | 200 | |
21133 | SCINX | 0 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0 | |
21134 | SCIO | 400 | 4 1/4 | 4 1/4 | 4 7/16 | 4 3/16 | 4 1/4 | 4 5/16 | 156300 | |
21135 | SCIOZ | 100 | 9/16 | 9/16 | 11/16 | 0 | ||||
21136 | SCIS | 1000 | 34 1/4 | 32 3/4 | 34 3/8 | 32 1/4 | 34 1/8 | 34 1/4 | 1889400 | |
21137 | SCIX | 0 | 0 | |||||||
21138 | SCIXF | 800 | 13 1/2 | 13 3/4 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 172500 | |
21139 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | ||||
21140 | SCK | 500 | 6 | 0 | ||||||
21141 | SCKT | 800 | 3 3/4 | 3 1/8 | 3 3/4 | 3 1/8 | 3 3/8 | 3 3/4 | 32700 | |
21142 | SCKTW | 2000 | 1 3/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 36100 | |
21143 | SCL | 200 | 16 3/4 | 0 | ||||||
21144 | SCL.B | 0 | 0 | |||||||
21145 | SCLN | 500 | 6 5/8 | 6 5/8 | 7 1/4 | 6 5/8 | 6 5/8 | 6 7/8 | 470500 | |
21146 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | ||||
21147 | SCLTX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
21148 | SCM | 700 | 7 1/2 | 6 1/8 | 7 1/8 | 0 | ||||
21149 | SCMAX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
21150 | SCMBX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
21151 | SCMC | 0 | 0 | |||||||
21152 | SCMI | 300 | 16.1250 | 16.7500 | 16.7500 | 16.1250 | 16.1250 | 16.7500 | 3300 | |
21153 | SCMS | 500 | 0.3000 | 0.2600 | 0.3000 | 0.2600 | 0.2600 | 0.3000 | 29500 | |
21154 | SCMTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
21155 | SCMU | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
21156 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
21157 | SCMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.82 | 4.93 | 1797 | |
21158 | SCN | 200 | 17 | 17 1/4 | 17 5/8 | 0 | ||||
21159 | SCND | 2500 | 1.3125 | 1.2500 | 1.5000 | 0 | ||||
21160 | SCNG | 100 | 3 9/32 | 3 5/16 | 3 7/16 | 3 1/4 | 3 9/32 | 3 3/8 | 71400 | |
21161 | SCNIQ | 0 | 0 | |||||||
21162 | SCNXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.74 | 2.84 | 559 | |
21163 | SCNpA | 200 | 25 1/4 | 25 1/2 | 25 5/8 | 25 1/4 | 4300 | |||
21164 | SCO | 5000 | 3/16 | 5/32 | 11/64 | 0 | ||||
21165 | SCOBX | 0 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0 | |
21166 | SCOC | 700 | 6 1/4 | 6 1/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 73600 | |
21167 | SCOEX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.82 | 0 | |
21168 | SCOHX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
21169 | SCOM | 300 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/4 | 600 | |
21170 | SCOMC | 200 | 6 5/8 | 6 5/8 | 6 3/4 | 0 | ||||
21171 | SCON | 1000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 6200 | |
21172 | SCOP | 1400 | 17 3/8 | 16 1/2 | 18 | 16 | 17 1/4 | 18 | 98900 | |
21173 | SCOPX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
21174 | SCOR | 400 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 37600 | |
21175 | SCOT | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 13 3/4 | 14 3/4 | 200 | |
21176 | SCP | 1600 | 32 3/16 | 32 3/16 | 32 3/16 | 32 3/16 | 1600 | |||
21177 | SCPAX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
21178 | SCPI | 25300 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
21179 | SCPP | 600 | 7.8752 | 0 | ||||||
21180 | SCPS | 2000 | 0.0100 | 0 | ||||||
21181 | SCPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.06 | 5.21 | 4509 | |
21182 | SCQGX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | |
21183 | SCR | 0 | 0 | |||||||
21184 | SCR.A | 0 | 0 | |||||||
21185 | SCR/A | 100 | 17 1/8 | 16 7/8 | 17 3/8 | 0 | ||||
21186 | SCR/B | 200 | 17 1/4 | 16 3/4 | 17 5/8 | 0 | ||||
21187 | SCRA | 0 | 0 | |||||||
21188 | SCRAX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.73 | 0 | |
21189 | SCRB | 0 | 0 | |||||||
21190 | SCRH | 1200 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 0.8125 | 2300 | |
21191 | SCRI | 5000 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
21192 | SCRp | 900 | 15 1/2 | 0 | ||||||
21193 | SCRpC | 1000 | 17 7/8 | 0 | ||||||
21194 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | ||||
21195 | SCRpE | 100 | 46 | 45 3/4 | 46 | 45 5/8 | 700 | |||
21196 | SCSBX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
21197 | SCSC | 200 | 14 7/8 | 14 5/8 | 14 7/8 | 14 1/4 | 14 3/8 | 14 7/8 | 4400 | |
21198 | SCSDX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
21199 | SCSFX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.88 | 0 | |
21200 | SCSL | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 4700 | |
21201 | SCSLP | 1000 | 14 1/2 | 13 3/4 | 14 1/2 | 600 | ||||
21202 | SCSTX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
21203 | SCSUX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
21204 | SCSW | 0 | 0 | |||||||
21205 | SCSWF | 300 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 1/4 | 5300 | |
21206 | SCT | 900 | 17 | 17 7/8 | 18 | 0 | ||||
21207 | SCTC | 1500 | 16 1/2 | 16 3/4 | 16 3/4 | 16 | 16 | 16 1/2 | 24600 | |
21208 | SCTCG | 10 | 114 | 114 | 118 1/2 | 0 | ||||
21209 | SCTEX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
21210 | SCTFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
21211 | SCTI | 100 | 7 1/2 | 7 5/8 | 8 | 7 1/2 | 7 1/2 | 8 | 98700 | |
21212 | SCTIW | 1500 | 3 1/8 | 2 5/8 | 3 3/8 | 2 1/4 | 2 1/4 | 3 3/8 | 17300 | |
21213 | SCTL | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3750 | 16000 | |
21214 | SCTQX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 7.23 | 0 | |
21215 | SCTR | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 16500 | |
21216 | SCTRW | 100 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 1600 | |
21217 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | ||||
21218 | SCTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.76 | 4.91 | 14290 | |
21219 | SCUF | 1500 | 0.3125 | 0.3125 | 1.0000 | 0 | ||||
21220 | SCUR | 1000 | 40 3/4 | 38 1/4 | 41 1/2 | 38 1/4 | 39 | 40 3/4 | 38900 | |
21221 | SCVAX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
21222 | SCVL | 200 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 29000 | |
21223 | SCVSX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
21224 | SCW | 100 | 21 7/8 | 22 | 22 | 21 7/8 | 1100 | |||
21225 | SCX | 600 | 23 3/4 | 0 | ||||||
21226 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
21227 | SCY | 1000 | 2 13/16 | 0 | ||||||
21228 | SCYA | 5500 | 0.0100 | 0 | ||||||
21229 | SCYTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
21230 | SCZ | 0 | 0 | |||||||
21231 | SD | 2500 | 12 7/16 | 12 7/16 | 12 7/16 | 12 7/16 | 2500 | |||
21232 | SDAB | 0 | 0 | |||||||
21233 | SDAD | 5000 | 0.0100 | 0 | ||||||
21234 | SDBC | 4000 | 0.0625 | 0.0937 | 0.4687 | 0 | ||||
21235 | SDC | 1000 | 1 7/8 | 1 3/8 | 1 7/8 | 0 | ||||
21236 | SDCF | 1000 | 0.0010 | 0 | ||||||
21237 | SDCMX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
21238 | SDDMX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
21239 | SDEL | 0 | 0 | |||||||
21240 | SDEQX | 0 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | |
21241 | SDEV | 800 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 800 | |
21242 | SDEXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.82 | 2.92 | 1445 | |
21243 | SDFIX | 0 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | |
21244 | SDG | 200 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 24 7/8 | 25 1/4 | 1200 | |
21245 | SDGIX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | |
21246 | SDGXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.79 | 4.95 | 1851 | |
21247 | SDH | 0 | 0 | |||||||
21248 | SDI | 1000 | 7 | 6 3/8 | 6 7/8 | 0 | ||||
21249 | SDIAX | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.60 | 0 | |
21250 | SDIBX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | |
21251 | SDIEX | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | |
21252 | SDIFX | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | |
21253 | SDII | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 36800 | |
21254 | SDINX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.78 | 0 | |
21255 | SDITX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | |
21256 | SDIV | 0 | 0 | |||||||
21257 | SDIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.95 | 5.08 | 5617 | |
21258 | SDK/B | 600 | 2 1/8 | 2 | 2 1/8 | 2 | 1 7/8 | 2 1/4 | 8300 | |
21259 | SDKpB | 0 | 0 | |||||||
21260 | SDLI | 2500 | 22 1/2 | 23 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 165000 | |
21261 | SDMAX | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | |
21262 | SDMGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
21263 | SDNB | 5000 | 5 | 5 5/8 | 5 5/8 | 5 | 5 | 5 5/8 | 7400 | |
21264 | SDNYX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
21265 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
21266 | SDOGP | 100 | 11.0000 | 0 | ||||||
21267 | SDOT | 5000 | 0.3125 | 0.2500 | 0.3437 | 0 | ||||
21268 | SDOZ | 0 | 0 | |||||||
21269 | SDOZY | 0 | 44.3750 | 44.7500 | 0 | |||||
21270 | SDOpA | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 200 | |||
21271 | SDOpB | 200 | 13 3/8 | 0 | ||||||
21272 | SDOpC | 700 | 12 1/2 | 0 | ||||||
21273 | SDOpG | 950 | 97 5/8 | 0 | ||||||
21274 | SDOpH | 1000 | 25 1/4 | 0 | ||||||
21275 | SDP/B | 400 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
21276 | SDPB | 0 | 0 | |||||||
21277 | SDRC | 600 | 25 11/16 | 25 | 25 7/8 | 24 1/4 | 25 1/2 | 25 7/8 | 392100 | |
21278 | SDSAX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.38 | 0 | |
21279 | SDSCX | 0 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0 | |
21280 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | ||||
21281 | SDSK | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 2400 | |
21282 | SDSZX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
21283 | SDT | 0 | 2 1/16 | 2 11/16 | 0 | |||||
21284 | SDTI | 2000 | 48 1/4 | 47 1/2 | 48 1/4 | 46 1/2 | 47 1/2 | 48 1/4 | 103800 | |
21285 | SDTV | 0 | 0 | |||||||
21286 | SDUM | 2000 | 1.3125 | 1.0000 | 1.7500 | 0 | ||||
21287 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
21288 | SDW | 200 | 18 5/8 | 18 5/8 | 19 | 0 | ||||
21289 | SDWpD | 100 | 44 5/8 | 0 | ||||||
21290 | SDY | 200 | 12 | 0 | ||||||
21291 | SDYN | 800 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 1600 | |
21292 | SDYNZ | 10000 | 1/4 | 3/16 | 5/16 | 0 | ||||
21293 | SEA | 100 | 22 1/2 | 0 | ||||||
21294 | SEAAX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
21295 | SEAB | 300 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
21296 | SEAF | 0 | 0 | |||||||
21297 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
21298 | SEAK | 2100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
21299 | SEALA | 300 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
21300 | SEAM | 3000 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 5500 | |
21301 | SEAS | 1800 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
21302 | SEB | 200 | 263 1/2 | 0 | ||||||
21303 | SEBAX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
21304 | SEBDX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
21305 | SEBLX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.43 | 0 | |
21306 | SEC | 210 | 16 1/4 | 14 5/8 | 15 1/8 | 0 | ||||
21307 | SECAX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
21308 | SECD | 900 | 28 | 28 3/4 | 28 3/4 | 28 | 28 | 28 3/4 | 15100 | |
21309 | SECDP | 500 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 31 | 32 1/2 | 500 | |
21310 | SECEX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.89 | 0 | |
21311 | SECGX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
21312 | SECH | 0 | 0 | |||||||
21313 | SECIX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.53 | 0 | |
21314 | SECM | 300 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 5600 | |
21315 | SECP | 400 | 58 1/4 | 58 1/4 | 58 1/2 | 58 1/4 | 58 1/4 | 58 3/4 | 11200 | |
21316 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0 | |
21317 | SECUX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 7.15 | 0 | |
21318 | SECX | 1200 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 16900 | |
21319 | SECXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.67 | 2.74 | 3623 | |
21320 | SEDC | 0 | 0 | |||||||
21321 | SEE | 400 | 28 | 28 | 28 | 28 | 28 | 28 5/8 | 1000 | |
21322 | SEED | 0 | 0 | |||||||
21323 | SEEDB | 300 | 56 3/4 | 57 1/2 | 57 1/2 | 56 3/4 | 56 3/4 | 57 1/2 | 6700 | |
21324 | SEEGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
21325 | SEEIX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
21326 | SEEQ | 700 | 3 3/8 | 3 5/16 | 3 7/16 | 3 3/16 | 3 1/4 | 3 3/8 | 352400 | |
21327 | SEEQX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
21328 | SEER | 200 | 11 | 11 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/8 | 48200 | |
21329 | SEFDQ | 0 | 0 | |||||||
21330 | SEFFF | 0 | 0 | |||||||
21331 | SEFIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
21332 | SEG | 200 | 57 1/8 | 53 3/4 | 57 1/8 | 53 3/4 | 57 7/8 | 58 1/4 | 5800 | |
21333 | SEGAX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 22.15 | 0 | |
21334 | SEGBX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
21335 | SEGE | 0 | 0 | |||||||
21336 | SEGF | 0 | 0 | |||||||
21337 | SEGIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
21338 | SEGMX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
21339 | SEGN | 0 | 0 | |||||||
21340 | SEGNY | 0 | 0 | |||||||
21341 | SEGO | 0 | 0 | |||||||
21342 | SEGP | 0 | 0 | |||||||
21343 | SEGSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.97 | 0 | |
21344 | SEGT | 0 | 0 | |||||||
21345 | SEGTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
21346 | SEGW | 0 | 0 | |||||||
21347 | SEGWX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
21348 | SEGXX | 0 | 0 | |||||||
21349 | SEH | 300 | 6 5/8 | 6 5/8 | 7 | 0 | ||||
21350 | SEHI | 200 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 15 7/8 | 8300 | |
21351 | SEI | 200 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 30 7/8 | 31 7/8 | 200 | |
21352 | SEIC | 100 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 1/2 | 27900 | |
21353 | SEIFX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
21354 | SEIMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
21355 | SEINX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
21356 | SEIPX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
21357 | SEIS | 0 | 0 | |||||||
21358 | SEITX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
21359 | SEIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.73 | 2.82 | 932 | |
21360 | SEK | 1000 | 14 1/2 | 0 | ||||||
21361 | SEKSX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
21362 | SEL | 1400 | 12 1/2 | 12 5/8 | 12 3/4 | 0 | ||||
21363 | SELB | 4000 | 14 3/4 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 37800 | |
21364 | SELBW | 7000 | 8 3/4 | 9 | 9 | 8 1/4 | 8 1/4 | 9 | 175100 | |
21365 | SELCX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
21366 | SELD | 0 | 0 | |||||||
21367 | SELE | 800 | 3.0016 | 0 | ||||||
21368 | SELY | 0 | 0 | |||||||
21369 | SELYW | 100 | 0.1300 | 0.1300 | 0.2000 | 0 | ||||
21370 | SEM | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 200 | |||
21371 | SEM.A | 0 | 0 | |||||||
21372 | SEM.B | 0 | 0 | |||||||
21373 | SEMA | 400 | 7.0000 | 0 | ||||||
21374 | SEMAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
21375 | SEMC | 0 | 0 | |||||||
21376 | SEMCF | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 1/2 | 6000 | |
21377 | SEMCX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
21378 | SEME | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
21379 | SEMI | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/16 | 2 7/16 | 2 1/2 | 55100 | |
21380 | SEMO | 1600 | 0.2800 | 0.2800 | 0.3437 | 0 | ||||
21381 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | |||||
21382 | SENCX | 0 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 34.85 | 0 | |
21383 | SENE | 0 | 0 | |||||||
21384 | SENEA | 1200 | 17 1/2 | 17 1/2 | 19 | 0 | ||||
21385 | SENEB | 500 | 19 1/2 | 18 | 20 | 0 | ||||
21386 | SENG | 0 | 0 | |||||||
21387 | SENI | 100 | 27.5000 | 27.5000 | 31.0000 | 0 | ||||
21388 | SENS | 2000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 32000 | |
21389 | SEPC | 300 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 23600 | |
21390 | SEPFX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 18.41 | 0 | |
21391 | SEPP | 3000 | 1.3750 | 0 | ||||||
21392 | SEPR | 400 | 19 7/8 | 19 1/2 | 20 1/8 | 19 1/4 | 19 5/8 | 19 7/8 | 340300 | |
21393 | SEPXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.40 | 5.53 | 546 | |
21394 | SEPp | 200 | 24 1/8 | 24 1/4 | 24 1/4 | 24 | 5900 | |||
21395 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
21396 | SEQAX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.84 | 0 | |
21397 | SEQBX | 0 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0 | ||
21398 | SEQP | 500 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
21399 | SEQS | 300 | 5 1/2 | 5 3/8 | 5 5/8 | 5 1/8 | 5 1/4 | 5 1/2 | 55100 | |
21400 | SEQU | 3000 | 15 5/8 | 16 3/8 | 16 1/2 | 15 1/4 | 15 5/8 | 15 3/4 | 240200 | |
21401 | SEQUX | 0 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 2200 | |
21402 | SEQpA | 100 | 26 1/8 | 0 | ||||||
21403 | SEQpB | 200 | 25 1/2 | 0 | ||||||
21404 | SEQpC | 800 | 23 | 0 | ||||||
21405 | SEQpD | 300 | 25 7/8 | 0 | ||||||
21406 | SEQpE | 200 | 26 1/8 | 0 | ||||||
21407 | SEQpF | 300 | 26 5/8 | 0 | ||||||
21408 | SEQpX | 800 | 31 1/2 | 0 | ||||||
21409 | SER | 30000 | 11 | 11 | 11 | 11 | 30000 | |||
21410 | SERA | 200 | 17 | 17 1/4 | 17 5/8 | 16 1/2 | 17 | 17 1/4 | 440600 | |
21411 | SERH | 0 | 0 | |||||||
21412 | SERIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
21413 | SERO | 100 | 17 1/2 | 17 1/2 | 17 3/4 | 17 | 16 1/2 | 17 3/4 | 25200 | |
21414 | SERS | 2000 | 52.7500 | 0 | ||||||
21415 | SESI | 2400 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 73600 | |
21416 | SESIU | 300 | 8 3/4 | 8 3/4 | 9 3/4 | 0 | ||||
21417 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | ||||
21418 | SESIX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | |
21419 | SESIZ | 900 | 9/16 | 9/16 | 3/4 | 9/16 | 9/16 | 3/4 | 161200 | |
21420 | SESTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
21421 | SESVX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
21422 | SET | 0 | 611.90 | 611.90 | 611.90 | 611.90 | 0 | |||
21423 | SETEX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 | |
21424 | SETHF | 0 | 0 | |||||||
21425 | SETIX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.47 | 0 | |
21426 | SETL | 0 | 0 | |||||||
21427 | SETMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
21428 | SETO | 1000 | 0.1250 | 0.1562 | 0.4375 | 0 | ||||
21429 | SETXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.26 | 3.29 | 5717 | |
21430 | SEUBX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0 | ||
21431 | SEUXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.26 | 5.24 | 5960 | |
21432 | SEVJ | 100 | 3.6250 | 0 | ||||||
21433 | SEVL | 500 | 12 3/8 | 12 1/8 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 29200 | |
21434 | SEVN | 100 | 17 1/4 | 17 1/4 | 19 | 0 | ||||
21435 | SEW | 400 | 28 3/8 | 28 1/8 | 28 3/8 | 28 1/8 | 28 1/4 | 29 1/8 | 900 | |
21436 | SEWY | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 500 | |
21437 | SEXE | 0 | 0 | |||||||
21438 | SEXI | 500 | 0.4500 | 0.4100 | 0.4687 | 0.4000 | 0.4400 | 0.4500 | 1898300 | |
21439 | SF | 500 | 6 1/2 | 0 | ||||||
21440 | SF.A | 0 | 0 | |||||||
21441 | SFA | 300 | 14 7/8 | 14 1/4 | 14 7/8 | 14 1/4 | 15 | 15 3/8 | 11200 | |
21442 | SFAAX | 0 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 21.66 | 0 | |
21443 | SFAD | 816000 | 0.0015 | 0.0015 | 0.0030 | 0 | ||||
21444 | SFAM | 100 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/4 | 11 3/4 | 12 1/2 | 16100 | |
21445 | SFAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.10 | 3.17 | 257 | |
21446 | SFB | 300 | 39 7/8 | 39 3/4 | 40 1/8 | 0 | ||||
21447 | SFBDX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
21448 | SFBM | 500 | 20 1/4 | 20 1/4 | 21 1/4 | 0 | ||||
21449 | SFCAX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
21450 | SFCBX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.56 | 0 | |
21451 | SFCF | 100 | 22.7500 | 0 | ||||||
21452 | SFCGX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
21453 | SFCIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.70 | 0 | |
21454 | SFCO | 300 | 22 1/2 | 22 1/2 | 24 1/2 | 0 | ||||
21455 | SFCOX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
21456 | SFCSX | 0 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | |
21457 | SFD | 2000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/2 | 29 | 2000 | |
21458 | SFDA | 100 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 5.0000 | 8.0000 | 100 | |
21459 | SFDP | 0 | 0 | |||||||
21460 | SFDS | 10000 | 27 5/8 | 28 | 28 | 27 1/4 | 27 1/4 | 27 3/4 | 172400 | |
21461 | SFE | 100 | 45 1/8 | 44 1/2 | 45 1/8 | 44 1/2 | 44 7/8 | 45 7/8 | 200 | |
21462 | SFED | 100 | 12 3/4 | 12 3/8 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 23000 | |
21463 | SFEF | 100 | 20 1/2 | 20 1/2 | 23 1/4 | 0 | ||||
21464 | SFF | 700 | 18 1/8 | 18 1/4 | 18 1/2 | 18 1/8 | 2900 | |||
21465 | SFFB | 200 | 14 3/4 | 16 1/2 | 16 1/2 | 14 3/4 | 15 | 16 3/4 | 400 | |
21466 | SFFC | 700 | 17 | 16 3/4 | 17 1/4 | 0 | ||||
21467 | SFFD | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 52700 | |
21468 | SFG | 0 | 0 | |||||||
21469 | SFGC | 600 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.8750 | 800 | |
21470 | SFGD | 200 | 12 1/8 | 11 3/4 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/2 | 1200 | |
21471 | SFGMX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 | |
21472 | SFGRX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.84 | 0 | |
21473 | SFI | 200 | 13 | 13 | 13 | 13 | 12 1/2 | 12 7/8 | 200 | |
21474 | SFIBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
21475 | SFIDX | 0 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | 0 | |
21476 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | ||||
21477 | SFIGA | 0 | 0 | |||||||
21478 | SFIN | 6500 | 12 7/8 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 13 | 40400 | |
21479 | SFITX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
21480 | SFIUX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
21481 | SFKI | 3500 | 0.0050 | 0.0050 | 0.1800 | 0 | ||||
21482 | SFL | 100 | 36 7/8 | 36 7/8 | 37 1/4 | 0 | ||||
21483 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | ||||
21484 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | ||||
21485 | SFLD | 2000 | 34 13/16 | 34 1/2 | 34 13/16 | 34 1/2 | 34 5/8 | 35 3/4 | 5900 | |
21486 | SFLEX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 | |
21487 | SFLX | 10000 | 13 1/4 | 13 | 13 1/2 | 11 3/4 | 13 | 13 1/4 | 52000 | |
21488 | SFN | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 5/8 | 1700 | |
21489 | SFNC | 0 | 0 | |||||||
21490 | SFNCA | 100 | 31 1/2 | 31 | 31 1/2 | 31 | 31 | 31 1/2 | 5100 | |
21491 | SFNW | 0 | 0 | |||||||
21492 | SFNWX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
21493 | SFR | 7000 | 9 3/4 | 8 1/4 | 8 5/8 | 0 | ||||
21494 | SFRp | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 500 | |||
21495 | SFRpA | 2000 | 9 | 0 | ||||||
21496 | SFS | 1900 | 13 | 12 3/8 | 12 7/8 | 0 | ||||
21497 | SFSAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
21498 | SFSB | 700 | 17 | 16 | 17 1/2 | 0 | ||||
21499 | SFSBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
21500 | SFSIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.32 | 0 | |
21501 | SFSK | 2500 | 18 7/8 | 17 1/2 | 19 7/8 | 17 | 18 3/4 | 19 | 237900 | |
21502 | SFSL | 200 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 3/4 | 300 | |
21503 | SFSW | 500 | 16 | 16 | 16 1/4 | 16 | 16 | 17 | 3600 | |
21504 | SFTD | 0 | 0 | |||||||
21505 | SFTW | 100 | 2 1/2 | 2 1/8 | 2 5/8 | 0 | ||||
21506 | SFTXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.97 | 3.08 | 744 | |
21507 | SFU | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
21508 | SFUGX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.65 | 0 | |
21509 | SFUN | 1000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 2600 | |
21510 | SFUSX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
21511 | SFVBX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 | |
21512 | SFW | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
21513 | SFWR | 1500 | 8 1/16 | 8 1/4 | 8 1/2 | 7 7/8 | 8 | 8 3/4 | 41100 | |
21514 | SFXB | 0 | 0 | |||||||
21515 | SFXBA | 100 | 27 | 27 3/4 | 27 3/4 | 27 | 27 | 27 1/2 | 33000 | |
21516 | SFXw | 0 | 0 | |||||||
21517 | SFY | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 12 | 1000 | |
21518 | SFZ | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
21519 | SG | 1000 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 1000 | |||
21520 | SGA | 100 | 17 7/8 | 0 | ||||||
21521 | SGAL | 300 | 5.0000 | 4.8125 | 5.0000 | 4.6250 | 4.6250 | 5.0000 | 25300 | |
21522 | SGAS | 0 | 0 | |||||||
21523 | SGASZ | 100 | 22 | 22 | 22 1/4 | 22 | 22 | 22 1/4 | 30400 | |
21524 | SGBBX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
21525 | SGC | 200 | 9 | 9 | 9 | 9 | 300 | |||
21526 | SGCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.67 | 2.67 | 10528 | |
21527 | SGD | 400 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
21528 | SGDN | 2000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0500 | 0.1100 | 2000 | |
21529 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | ||||
21530 | SGENX | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 26.14 | 0 | |
21531 | SGF | 100 | 15 3/8 | 14 1/2 | 15 | 0 | ||||
21532 | SGGDX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.70 | 0 | |
21533 | SGGM | 3400 | 0.0001 | 0 | ||||||
21534 | SGH | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 500 | |||
21535 | SGHIQ | 1000 | 0.0001 | 0 | ||||||
21536 | SGHT | 600 | 6 7/8 | 7 | 7 | 6 1/2 | 6 1/2 | 6 7/8 | 137100 | |
21537 | SGI | 5000 | 27 7/8 | 27 3/8 | 28 1/8 | 27 3/8 | 27 3/4 | 28 1/8 | 212100 | |
21538 | SGIAX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.39 | 0 | |
21539 | SGIBX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
21540 | SGIC | 0 | 0 | |||||||
21541 | SGIEX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.81 | 0 | |
21542 | SGIH | 500 | 38 3/4 | 38 3/4 | 39 1/2 | 38 3/4 | 38 3/4 | 39 1/2 | 114000 | |
21543 | SGII | 400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7187 | 0.7500 | 6400 | |
21544 | SGIN | 0 | 0 | |||||||
21545 | SGIP | 0 | 0 | |||||||
21546 | SGIS | 0 | 0 | |||||||
21547 | SGIT | 0 | 0 | |||||||
21548 | SGK | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 100 | |||
21549 | SGL | 800 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 12 | 12 3/8 | 1600 | |
21550 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
21551 | SGM | 500 | 2 1/4 | 3 3/8 | 4 | 0 | ||||
21552 | SGMA | 300 | 6 3/8 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 3500 | |
21553 | SGMSX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
21554 | SGMU | 5000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
21555 | SGMp | 900 | 7/8 | 0 | ||||||
21556 | SGN/WS | 10000 | 1/8 | 1/32 | 5/32 | 0 | ||||
21557 | SGNC | 1500 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.2500 | 1.4375 | 14000 | |
21558 | SGNMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
21559 | SGNV | 0 | 0 | |||||||
21560 | SGO | 1000 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 1/2 | 1000 | |
21561 | SGOBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
21562 | SGOLY | 100 | 7 1/2 | 7 3/8 | 7 1/2 | 7 | 7 1/4 | 7 1/2 | 17900 | |
21563 | SGOVX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.33 | 0 | |
21564 | SGP | 100 | 51 1/4 | 51 5/8 | 51 5/8 | 51 1/4 | 51 1/2 | 52 | 3000 | |
21565 | SGR | 0 | 0 | |||||||
21566 | SGRAX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 16.81 | 0 | |
21567 | SGRDX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 | |
21568 | SGRFX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.42 | 0 | |
21569 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
21570 | SGROX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
21571 | SGRP | 600 | 2.4992 | 0 | ||||||
21572 | SGRSX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.82 | 0 | |
21573 | SGRWX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
21574 | SGRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.89 | 4.95 | 942 | |
21575 | SGS | 0 | 297.89 | 0 | ||||||
21576 | SGSCX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | |
21577 | SGT | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 500 | |||
21578 | SGTAX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.18 | 0 | |
21579 | SGTBX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
21580 | SGTI | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 5/8 | 500 | |
21581 | SGTK | 0 | 0 | |||||||
21582 | SGTKF | 0 | 0 | |||||||
21583 | SGVAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.24 | 0 | |
21584 | SGVB | 300 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 5/8 | 2300 | |
21585 | SGVXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.76 | 4.87 | 5785 | |
21586 | SGX | 0 | 301.59 | 300.77 | 301.75 | 300.16 | 0 | |||
21587 | SGY | 300 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
21588 | SGZTX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
21589 | SH | 200 | 8 7/8 | 9 | 9 3/8 | 0 | ||||
21590 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | ||||
21591 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | ||||
21592 | SHAPX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.48 | 0 | |
21593 | SHAW | 500 | 10 1/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 7400 | |
21594 | SHBZ | 900 | 13 1/16 | 13 1/8 | 13 3/8 | 13 | 13 | 13 1/4 | 52400 | |
21595 | SHC | 200 | 17 1/8 | 0 | ||||||
21596 | SHCI | 0 | 0 | |||||||
21597 | SHCID | 600 | 37 1/4 | 36 1/2 | 37 1/2 | 200 | ||||
21598 | SHCR | 100 | 10 7/8 | 10 7/8 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 4300 | |
21599 | SHCS | 1000 | 0.7500 | 0 | ||||||
21600 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | ||||
21601 | SHD | 200 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 600 | |||
21602 | SHE | 7100 | 1 1/2 | 0 | ||||||
21603 | SHEA | 5000 | 0.4000 | 0 | ||||||
21604 | SHED | 600 | 4 | 4 3/16 | 4 3/16 | 4 | 3 7/8 | 4 1/8 | 19300 | |
21605 | SHEDW | 25000 | 5/16 | 5/16 | 7/16 | 8000 | ||||
21606 | SHEL | 500 | 17 7/8 | 17 1/8 | 17 7/8 | 17 | 17 1/2 | 17 7/8 | 45700 | |
21607 | SHELX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
21608 | SHEN | 500 | 21 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 1/4 | 1800 | |
21609 | SHET | 100 | 22.0000 | 19.0000 | 22.0000 | 0 | ||||
21610 | SHF | 100 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 3/8 | 13 3/4 | 300 | |
21611 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | ||||
21612 | SHFGY | 0 | 0 | |||||||
21613 | SHFL | 2000 | 12 | 11 3/8 | 12 1/8 | 11 1/4 | 11 3/4 | 12 | 78800 | |
21614 | SHFVX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.87 | 0 | |
21615 | SHG | 300 | 12 1/2 | 13 5/8 | 14 1/8 | 0 | ||||
21616 | SHGAX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.81 | 0 | |
21617 | SHGDX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
21618 | SHGOX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.85 | 0 | |
21619 | SHGPF | 0 | 0 | |||||||
21620 | SHGTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 | |
21621 | SHI | 500 | 33 1/2 | 32 3/4 | 33 3/4 | 0 | ||||
21622 | SHIAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.87 | 0 | |
21623 | SHIBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
21624 | SHIDX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | |
21625 | SHIFX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.54 | 0 | |
21626 | SHKI | 0 | 0 | |||||||
21627 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
21628 | SHL | 0 | 609.84 | 609.84 | 609.84 | 609.84 | 0 | |||
21629 | SHL.A | 0 | 0 | |||||||
21630 | SHL.B | 0 | 0 | |||||||
21631 | SHLL | 0 | 0 | |||||||
21632 | SHLLF | 0 | 0 | |||||||
21633 | SHLM | 1000 | 23 | 22 3/4 | 23 | 22 1/4 | 22 1/2 | 23 | 108900 | |
21634 | SHLO | 3900 | 12 1/2 | 12 11/16 | 12 11/16 | 12 1/2 | 12 1/2 | 13 | 7200 | |
21635 | SHLR | 100 | 8 1/4 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 5/8 | 35100 | |
21636 | SHLRG | 12 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 83 1/2 | 12 | |
21637 | SHM | 500 | 3 13/16 | 3 13/16 | 4 1/8 | 0 | ||||
21638 | SHMGO | 0 | 0 | |||||||
21639 | SHMGP | 0 | 0 | |||||||
21640 | SHMGX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.52 | 0 | |
21641 | SHMMX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.96 | 0 | |
21642 | SHMN | 2000 | 6 1/2 | 5 3/4 | 6 5/8 | 5 3/4 | 6 1/4 | 6 1/2 | 113500 | |
21643 | SHMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.83 | 6.03 | 7921 | |
21644 | SHN | 200 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/4 | 8 5/8 | 900 | |
21645 | SHNAX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.31 | 0 | |
21646 | SHNBX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
21647 | SHNJX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.82 | 0 | |
21648 | SHNM | 0 | 0 | |||||||
21649 | SHNYX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.76 | 0 | |
21650 | SHO | 500 | 10 | 10 | 10 | 10 | 500 | |||
21651 | SHODX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 | |
21652 | SHOO | 4000 | 8 1/4 | 8 7/16 | 8 5/8 | 8 1/4 | 8 1/4 | 8 3/8 | 102500 | |
21653 | SHOOW | 1000 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | ||||
21654 | SHOOZ | 2200 | 3 9/16 | 3 3/4 | 3 3/4 | 3 9/16 | 3 9/16 | 3 11/16 | 20800 | |
21655 | SHOP | 100 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.1875 | 100 | |
21656 | SHOR | 1000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 6400 | |
21657 | SHOW | 1500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 3800 | |
21658 | SHP | 500 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 22 5/8 | 23 1/4 | 600 | |
21659 | SHPI | 100 | 8 1/4 | 9 | 9 | 8 1/4 | 8 1/4 | 9 | 1100 | |
21660 | SHR | 300 | 44 1/4 | 42 5/8 | 43 1/8 | 0 | ||||
21661 | SHRAX | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 32.43 | 0 | |
21662 | SHRCX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.15 | 0 | |
21663 | SHRO | 1300 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5937 | 0.7500 | 1300 | |
21664 | SHROW | 0 | 0 | |||||||
21665 | SHRP | 500 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 5700 | |
21666 | SHS | 0 | 0 | |||||||
21667 | SHSC | 700 | 13/16 | 13/16 | 1 3/16 | 0 | ||||
21668 | SHSCU | 9000 | 13/16 | 13/16 | 1 7/16 | 0 | ||||
21669 | SHSCW | 3600 | 1/8 | 0 | ||||||
21670 | SHSH | 1000 | 0.1400 | 0.1250 | 0.2187 | 0 | ||||
21671 | SHSO | 31400 | 0.5150 | 0 | ||||||
21672 | SHSTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
21673 | SHTDX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
21674 | SHTGY | 0 | 0 | |||||||
21675 | SHTIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.20 | 0 | |
21676 | SHU | 100 | 26 5/8 | 26 3/4 | 27 1/8 | 0 | ||||
21677 | SHVA | 1000 | 67 | 66 | 69 | 64 3/4 | 67 | 67 1/4 | 193000 | |
21678 | SHW | 1000 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 1/8 | 41 1/8 | 1000 | |
21679 | SHWCY | 0 | 0 | |||||||
21680 | SHWO | 0 | 0 | |||||||
21681 | SHX | 400 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 1/2 | 3600 | |
21682 | SHY/WS | 0 | 0 | |||||||
21683 | SHYAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
21684 | SHYBX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.38 | 0 | |
21685 | SHYDX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 | |
21686 | SHYLX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
21687 | SHYTX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
21688 | SI | 1800 | 7 | 7 | 7 | 7 | 6 1/2 | 7 1/8 | 2100 | |
21689 | SIA | 400 | 7 | 0 | ||||||
21690 | SIAAX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
21691 | SIAL | 1700 | 50 1/2 | 50 1/4 | 50 1/2 | 49 3/4 | 50 | 50 1/2 | 102100 | |
21692 | SIBCX | 0 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | |
21693 | SIBDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
21694 | SIBE | 0 | 0 | |||||||
21695 | SIBEY | 0 | 0 | |||||||
21696 | SIBM | 20000 | 0.0200 | 0 | ||||||
21697 | SIBR | 0 | 0 | |||||||
21698 | SIBUX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
21699 | SICBX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | ||
21700 | SIDBY | 0 | 2.6500 | 2.8000 | 0 | |||||
21701 | SIDC | 0 | 0 | |||||||
21702 | SIDSX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.33 | 0 | |
21703 | SIDT | 2500 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 39400 | |
21704 | SIDY | 600 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 21/32 | 600 | |
21705 | SIE | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 32 | 100 | |
21706 | SIEBX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.71 | 0 | |
21707 | SIEC | 0 | 0 | |||||||
21708 | SIEIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
21709 | SIEMX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
21710 | SIER | 1000 | 22 3/8 | 19 1/2 | 23 1/2 | 19 1/2 | 22 1/4 | 22 1/2 | 849300 | |
21711 | SIEU | 4000 | 0.0500 | 0 | ||||||
21712 | SIF | 300 | 5 1/8 | 0 | ||||||
21713 | SIFEX | 0 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 4.77 | 0 | |
21714 | SIFI | 2000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
21715 | SIG | 9300 | 35 3/8 | 35 3/4 | 36 1/4 | 0 | ||||
21716 | SIGA | 600 | 20 3/4 | 20 1/4 | 21 1/4 | 20 | 20 3/4 | 21 1/8 | 126900 | |
21717 | SIGAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.78 | 0 | |
21718 | SIGEP | 100 | 68.7500 | 0 | ||||||
21719 | SIGG | 0 | 0 | |||||||
21720 | SIGGY | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 2000 | |
21721 | SIGGZ | 2000 | 9 29/64 | 9 7/16 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 21900 | |
21722 | SIGI | 400 | 37 | 36 3/4 | 37 1/4 | 36 3/4 | 36 3/4 | 37 1/4 | 4000 | |
21723 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | ||||
21724 | SIGM | 1000 | 8 9/16 | 7 1/4 | 8 7/8 | 7 1/4 | 8 1/4 | 8 5/8 | 493500 | |
21725 | SIGN | 1000 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 1000 | |
21726 | SIGOX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
21727 | SIHB | 0 | 0 | |||||||
21728 | SIHBF | 100 | 28 1/2 | 28 1/2 | 30 1/4 | 0 | ||||
21729 | SIHL | 0 | 0 | |||||||
21730 | SIHLF | 200 | 30 | 29 | 30 | 28 3/8 | 28 1/4 | 30 | 9500 | |
21731 | SIHS | 2000 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 4000 | |
21732 | SII | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 3/4 | 200 | |
21733 | SIII | 100 | 12 | 12 1/2 | 12 1/2 | 11 3/4 | 12 | 12 1/8 | 2057600 | |
21734 | SILCF | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/2 | 2000 | |
21735 | SILE | 23000 | 0.0011 | 0 | ||||||
21736 | SILI | 100 | 39 1/2 | 38 | 40 | 36 | 38 | 39 1/2 | 35300 | |
21737 | SILL | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
21738 | SILV | 0 | 0 | |||||||
21739 | SILVW | 10000 | 11/16 | 5/8 | 11/16 | 5/8 | 21/32 | 3/4 | 76900 | |
21740 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | ||||
21741 | SIM | 500 | 6 3/4 | 6 7/8 | 7 1/4 | 0 | ||||
21742 | SIMC | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 6900 | |
21743 | SIMIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.32 | 0 | |
21744 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
21745 | SIMN | 200 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 10400 | |
21746 | SIMS | 5000 | 7/32 | 3/16 | 1/4 | 3/16 | 3/16 | 1/4 | 34600 | |
21747 | SIMSW | 5000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 5000 | |
21748 | SIMSZ | 400 | 3/32 | 1/32 | 3/32 | 0 | ||||
21749 | SIMT | 0 | 0 | |||||||
21750 | SIMW | 0 | 0 | |||||||
21751 | SIMWF | 800 | 5 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 69400 | |
21752 | SIMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.62 | 5.81 | 854 | |
21753 | SINBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
21754 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | ||||
21755 | SINCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
21756 | SINDX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
21757 | SINFX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.49 | 0 | |
21758 | SING | 1200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 31/32 | 4600 | |
21759 | SINGW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 1500 | |
21760 | SINPY | 0 | 0 | |||||||
21761 | SINVX | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 | |
21762 | SINX | 0 | 4.0000 | 7.0000 | 0 | |||||
21763 | SIPBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
21764 | SIPC | 0 | 0 | |||||||
21765 | SIPCP | 100 | 30.6250 | 0 | ||||||
21766 | SIQBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 | |
21767 | SIR | 1500 | 1 13/16 | 0 | ||||||
21768 | SIRC | 700 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 700 | |
21769 | SIRN | 3000 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 34000 | |
21770 | SIRSY | 0 | 0 | |||||||
21771 | SIRT | 1000 | 9.5000 | 0 | ||||||
21772 | SIS | 400 | 11 | 0 | ||||||
21773 | SISB | 5000 | 17 1/8 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 23300 | |
21774 | SISD | 3000 | 0.6875 | 0 | ||||||
21775 | SISG | 0 | 0 | |||||||
21776 | SISGF | 100 | 6 1/2 | 5 5/8 | 6 5/8 | 5 5/8 | 6 1/4 | 6 1/2 | 148500 | |
21777 | SISI | 200 | 5 | 4 1/4 | 5 | 4 1/4 | 4 1/4 | 5 | 600 | |
21778 | SISIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.74 | 0 | |
21779 | SISK | 1000 | 2 13/16 | 2 15/16 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 44900 | |
21780 | SITAX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.58 | 0 | |
21781 | SITBX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
21782 | SITDX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
21783 | SITE | 100 | 0.0500 | 0.1875 | 0.5000 | 150100 | ||||
21784 | SITEX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
21785 | SITGY | 0 | 0 | |||||||
21786 | SITL | 1500 | 27 1/2 | 26 3/4 | 28 1/2 | 26 3/4 | 27 1/2 | 28 1/2 | 7500 | |
21787 | SIUSX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.22 | 0 | |
21788 | SIVB | 700 | 21 1/2 | 22 1/4 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 7400 | |
21789 | SIVY | 300 | 8.5000 | 0 | ||||||
21790 | SIXX | 10000 | 5/16 | 5/16 | 7/16 | 0 | ||||
21791 | SIZ | 100 | 9 3/8 | 9 | 9 3/8 | 0 | ||||
21792 | SJI | 400 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 22 7/8 | 23 3/8 | 500 | |
21793 | SJK | 400 | 50 1/2 | 49 1/2 | 50 1/8 | 0 | ||||
21794 | SJM | 0 | 0 | |||||||
21795 | SJM.A | 0 | 0 | |||||||
21796 | SJM/A | 200 | 20 1/8 | 20 1/2 | 20 7/8 | 0 | ||||
21797 | SJM/B | 100000 | 18 1/4 | 0 | ||||||
21798 | SJMA | 0 | 0 | |||||||
21799 | SJMB | 0 | 0 | |||||||
21800 | SJNB | 1300 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 1600 | |
21801 | SJP | 100 | 56 5/8 | 56 1/2 | 56 5/8 | 56 1/2 | 55 1/2 | 56 1/8 | 500 | |
21802 | SJPNX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
21803 | SJQN | 100 | 18.3750 | 0 | ||||||
21804 | SJSB | 400 | 19 7/8 | 19 1/4 | 20 | 0 | ||||
21805 | SJT | 200 | 6 3/4 | 6 1/8 | 6 5/8 | 0 | ||||
21806 | SJW | 100 | 39 | 0 | ||||||
21807 | SK | 500 | 15 1/8 | 15 | 15 1/4 | 0 | ||||
21808 | SKAT | 0 | 0 | |||||||
21809 | SKATA | 1000 | 7/8 | 11/16 | 7/8 | 5/8 | 5/8 | 15/16 | 20700 | |
21810 | SKATU | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 1 1/4 | 500 | |
21811 | SKATW | 500 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 3/8 | 3900 | |
21812 | SKATZ | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 3400 | |
21813 | SKCB | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 1/2 | 1100 | |
21814 | SKCH | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 5/8 | 4 1/8 | 200 | |
21815 | SKDR | 200 | 1.3125 | 1.3125 | 1.3750 | 1.3125 | 1.3125 | 1.6250 | 23900 | |
21816 | SKEY | 1000 | 16 7/8 | 17 3/4 | 17 3/4 | 16 7/8 | 16 7/8 | 17 1/8 | 702500 | |
21817 | SKFB | 100 | 5 7/8 | 5 7/8 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 3200 | |
21818 | SKFR | 0 | 0 | |||||||
21819 | SKFRY | 2700 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/8 | 18 | 18 1/4 | 4400 | |
21820 | SKGEX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
21821 | SKGR | 0 | 0 | |||||||
21822 | SKGRF | 0 | 0 | |||||||
21823 | SKIHY | 0 | 0 | |||||||
21824 | SKII | 5000 | 15 1/8 | 15 5/8 | 15 5/8 | 15 | 15 | 15 5/8 | 11400 | |
21825 | SKIMF | 0 | 0 | |||||||
21826 | SKINY | 0 | 0 | |||||||
21827 | SKIS | 0 | 0 | |||||||
21828 | SKIWF | 0 | 0 | |||||||
21829 | SKIZF | 0 | 0 | |||||||
21830 | SKML | 3000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 0.5000 | 1.1250 | 6000 | |
21831 | SKNS | 0 | 0 | |||||||
21832 | SKO | 500 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
21833 | SKR | 1000 | 6 | 5 3/4 | 6 | 0 | ||||
21834 | SKRI | 15000 | 5 15/16 | 5 3/4 | 6 1/4 | 0 | ||||
21835 | SKSEX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
21836 | SKT | 300 | 24 5/8 | 25 3/8 | 26 | 0 | ||||
21837 | SKTC | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 700 | |
21838 | SKTV | 500 | 30 1/2 | 30 | 30 1/2 | 30 | 30 | 31 | 4800 | |
21839 | SKTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.93 | 5.02 | 2426 | |
21840 | SKTpA | 5500 | 22 7/8 | 0 | ||||||
21841 | SKWL | 0 | 0 | |||||||
21842 | SKY | 500 | 20 3/4 | 20 | 20 5/8 | 0 | ||||
21843 | SKYC | 200 | 26 1/2 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 8600 | |
21844 | SKYF | 0 | 0 | |||||||
21845 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
21846 | SKYG | 0 | 0 | |||||||
21847 | SKYGF | 1000 | 2 | 2 3/8 | 2 3/8 | 1 5/8 | 1 3/4 | 2 | 49200 | |
21848 | SKYL | 400 | 3 | 3 | 3 1/2 | 0 | ||||
21849 | SKYLU | 2000 | 5 1/8 | 5 1/4 | 5 3/4 | 5 | 5 | 5 7/8 | 16400 | |
21850 | SKYLW | 3500 | 1 1/4 | 1 1/8 | 1 5/8 | 0 | ||||
21851 | SKYLZ | 1500 | 7/8 | 5/8 | 1 1/8 | 0 | ||||
21852 | SKYP | 5000 | 7/8 | 3/4 | 7/8 | 11/16 | 11/16 | 7/8 | 50700 | |
21853 | SKYPW | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | ||||
21854 | SKYS | 1400 | 0.0525 | 0.0525 | 0.0700 | 0 | ||||
21855 | SKYW | 300 | 14 3/8 | 13 3/8 | 14 3/4 | 13 3/8 | 14 1/4 | 14 3/8 | 92000 | |
21856 | SL | 3000 | 6 5/8 | 6 3/4 | 7 1/4 | 0 | ||||
21857 | SLA | 1000 | 11 1/8 | 11 | 11 1/8 | 11 | 2700 | |||
21858 | SLAB | 500 | 18 1/2 | 18 | 19 1/4 | 0 | ||||
21859 | SLAFX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | |
21860 | SLAN | 1200 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 1200 | |||
21861 | SLASX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | |
21862 | SLAZX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.80 | 0 | |
21863 | SLB | 100 | 67 1/8 | 67 3/8 | 67 3/8 | 66 1/2 | 67 1/4 | 67 7/8 | 2000 | |
21864 | SLBG | 0 | 0 | |||||||
21865 | SLBGF | 0 | 0 | |||||||
21866 | SLC | 1000 | 7/16 | 0 | ||||||
21867 | SLCDX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
21868 | SLCM | 1000 | 3 | 3 3/16 | 3 1/4 | 2 31/32 | 3 | 3 1/16 | 313700 | |
21869 | SLCPZ | 100 | 1.2500 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.5000 | 3500 | |
21870 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
21871 | SLDC | 1000 | 2.1000 | 2.0000 | 2.3750 | 0 | ||||
21872 | SLDSX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
21873 | SLE | 400 | 32 1/4 | 32 1/4 | 32 3/8 | 32 1/8 | 32 1/4 | 32 1/2 | 2400 | |
21874 | SLEC | 0 | 0 | |||||||
21875 | SLEOY | 0 | 0 | |||||||
21876 | SLES | 0 | 0 | |||||||
21877 | SLFC | 300 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 19 1/4 | 700 | |
21878 | SLFDX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
21879 | SLFI | 700 | 28.2500 | 27.5000 | 28.2500 | 27.5000 | 27.5000 | 29.0000 | 1000 | |
21880 | SLFRX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.78 | 0 | |
21881 | SLFX | 5000 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | ||||
21882 | SLHD | 1500 | 0.0800 | 0.0800 | 0.2000 | 0 | ||||
21883 | SLHN | 300 | 6.0000 | 5.0000 | 7.0000 | 0 | ||||
21884 | SLIXX | 0 | 0 | |||||||
21885 | SLL/WS | 0 | 8 | 9 | 0 | |||||
21886 | SLLB | 0 | 0 | |||||||
21887 | SLLBY | 0 | 0 | |||||||
21888 | SLM | 100 | 73 | 73 | 73 | 73 | 73 3/8 | 73 7/8 | 1000 | |
21889 | SLMA | 0 | 0 | |||||||
21890 | SLMAJ | 0 | 0 | |||||||
21891 | SLMC | 100 | 3.6875 | 0 | ||||||
21892 | SLMCX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 22.02 | 0 | |
21893 | SLMD | 200 | 26 3/4 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 10000 | |
21894 | SLMDX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
21895 | SLMI | 1000 | 1.6875 | 2.0625 | 2.1250 | 1.5937 | 1.6250 | 1.6875 | 110500 | |
21896 | SLMMX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.61 | 0 | |
21897 | SLMTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
21898 | SLMpA | 11100 | 41 1/2 | 0 | ||||||
21899 | SLNF | 0 | 0 | |||||||
21900 | SLO | 300 | 3 1/2 | 0 | ||||||
21901 | SLORX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.21 | 0 | |
21902 | SLOT | 400 | 24 1/2 | 23 3/4 | 24 3/4 | 23 1/4 | 24 1/4 | 24 5/8 | 64900 | |
21903 | SLOTX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.77 | 0 | |
21904 | SLP | 800 | 4 | 3 1/2 | 4 1/4 | 0 | ||||
21905 | SLPRX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
21906 | SLR | 100 | 37 3/4 | 40 3/8 | 41 | 0 | ||||
21907 | SLS | 500 | 9 | 8 3/4 | 9 1/8 | 0 | ||||
21908 | SLSI | 0 | 0.2500 | 0.5000 | 0 | |||||
21909 | SLSR | 1000 | 0.1250 | 0 | ||||||
21910 | SLSSX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
21911 | SLSUX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
21912 | SLT | 49000 | 3 3/8 | 3 5/8 | 3 3/4 | 3 3/8 | 51100 | |||
21913 | SLT.W | 0 | 0 | |||||||
21914 | SLT/WS | 1000 | 1/16 | 0 | ||||||
21915 | SLTGX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
21916 | SLTH | 200 | 0.1000 | 0 | ||||||
21917 | SLTI | 500 | 1 7/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 1/2 | 40800 | |
21918 | SLTS | 900 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.1250 | 6.0000 | 1800 | |
21919 | SLV | 100 | 3 1/16 | 0 | ||||||
21920 | SLVC | 2000 | 1 23/32 | 1 7/8 | 1 7/8 | 1 11/16 | 1 23/32 | 1 7/8 | 77300 | |
21921 | SLVCW | 1000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
21922 | SLVN | 700 | 32 3/4 | 32 1/4 | 32 3/4 | 32 1/4 | 32 1/4 | 32 3/4 | 31800 | |
21923 | SLX | 0 | 137.96 | 0 | ||||||
21924 | SMA | 0 | 118.89 | 117.86 | 118.89 | 117.86 | 0 | |||
21925 | SMABX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
21926 | SMAL | 100 | 26.1250 | 0 | ||||||
21927 | SMAN | 700 | 4 | 4 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 7600 | |
21928 | SMATX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 | |
21929 | SMAW | 0 | 0 | |||||||
21930 | SMAWY | 0 | 0 | |||||||
21931 | SMAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.80 | 4.96 | 3716 | |
21932 | SMB | 0 | 117.23 | 116.19 | 117.25 | 116.16 | 0 | |||
21933 | SMBC | 1000 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 1000 | |
21934 | SMBXQ | 3000 | 0.0100 | 0 | ||||||
21935 | SMBXX | 0 | 0 | |||||||
21936 | SMC | 0 | 0 | |||||||
21937 | SMC.A | 0 | 0 | |||||||
21938 | SMC/A | 2000 | 23 7/8 | 0 | ||||||
21939 | SMCA | 0 | 0 | |||||||
21940 | SMCAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.86 | 0 | |
21941 | SMCBX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
21942 | SMCC | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 100 | |
21943 | SMCCX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
21944 | SMCEX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
21945 | SMCO | 1000 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 3000 | |
21946 | SMCS | 200 | 7 | 7 1/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 3500 | |
21947 | SMCWX | 0 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 24.87 | 0 | |
21948 | SMCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.73 | 4.81 | 750 | |
21949 | SMD | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 18 1/8 | 1500 | |
21950 | SMDL | 2900 | 0.0070 | 0.0070 | 0.0200 | 0 | ||||
21951 | SMDMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
21952 | SMDP | 0 | 0 | |||||||
21953 | SMDR | 0 | 0 | |||||||
21954 | SME | 1000 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
21955 | SMED | 100 | 54 5/8 | 55 5/8 | 56 | 54 1/4 | 54 3/8 | 54 5/8 | 168300 | |
21956 | SMEDY | 0 | 0 | |||||||
21957 | SMETQ | 10000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
21958 | SMF | 200 | 18 5/8 | 19 3/4 | 20 3/8 | 0 | ||||
21959 | SMFB | 200 | 29.7500 | 0 | ||||||
21960 | SMFC | 500 | 15 1/4 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/4 | 15 3/4 | 11400 | |
21961 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
21962 | SMFR | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1100 | |
21963 | SMG | 300 | 19 3/8 | 18 3/4 | 19 1/8 | 0 | ||||
21964 | SMGAF | 0 | 0 | |||||||
21965 | SMGBF | 0 | 0 | |||||||
21966 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
21967 | SMGIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
21968 | SMGN | 5100 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
21969 | SMGR | 300 | 0.0625 | 0 | ||||||
21970 | SMGS | 4000 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 1/2 | 41400 | |
21971 | SMGXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.97 | 5.12 | 43169 | |
21972 | SMH | 0 | 0 | |||||||
21973 | SMI | 200 | 40 7/8 | 40 1/8 | 40 3/4 | 0 | ||||
21974 | SMIC | 400 | 59.0000 | 55.0000 | 63.0000 | 0 | ||||
21975 | SMID | 4900 | 5 31/32 | 5 5/8 | 5 31/32 | 5 17/32 | 5 9/16 | 5 31/32 | 83400 | |
21976 | SMIDW | 1400 | 2 7/32 | 2 | 2 7/32 | 2 | 2 | 2 7/32 | 84700 | |
21977 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
21978 | SMII | 0 | 0 | |||||||
21979 | SMIN | 1000 | 1 7/16 | 1 5/16 | 1 1/2 | 0 | ||||
21980 | SMIT | 0 | 0 | |||||||
21981 | SMITF | 2000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 23200 | |
21982 | SMIV | 50000 | 0.2500 | 0.1250 | 0.2500 | 0.1250 | 0.1250 | 0.2500 | 52000 | |
21983 | SMKD | 20000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
21984 | SML | 0 | 118.06 | 116.97 | 118.09 | 116.97 | 0 | |||
21985 | SMLFX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
21986 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | ||||
21987 | SMLM | 500 | 0.0200 | 0 | ||||||
21988 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
21989 | SMM/WS | 0 | 1 1/4 | 2 | 0 | |||||
21990 | SMMBX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
21991 | SMMIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.65 | 0 | |
21992 | SMML | 0 | 0 | |||||||
21993 | SMMLY | 0 | 0 | |||||||
21994 | SMMM | 0 | 0 | |||||||
21995 | SMMMF | 0 | 0 | |||||||
21996 | SMMP | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
21997 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | ||||
21998 | SMNAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.96 | 0 | |
21999 | SMNCY | 0 | 0 | |||||||
22000 | SMNNX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.24 | 0 | |
22001 | SMNXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.66 | 5.83 | 19780 | |
22002 | SMO | 500 | 12 7/8 | 0 | ||||||
22003 | SMOC | 500 | 2.8750 | 2.8750 | 3.2500 | 0 | ||||
22004 | SMOD | 10000 | 11 1/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 27800 | |
22005 | SMOR | 0 | 0 | |||||||
22006 | SMP | 200 | 14 7/8 | 14 1/8 | 14 5/8 | 0 | ||||
22007 | SMPS | 1200 | 9 1/4 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 30700 | |
22008 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | ||||
22009 | SMQ | 1000 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 2900 | |||
22010 | SMQC | 0 | 0 | |||||||
22011 | SMQCF | 5000 | 11/32 | 11/32 | 11/32 | 5/16 | 9/32 | 11/32 | 77700 | |
22012 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
22013 | SMRH | 900 | 0.0010 | 0 | ||||||
22014 | SMRK | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 100 | |
22015 | SMRKP | 500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.8750 | 3.2500 | 500 | |
22016 | SMRT | 4500 | 9 3/16 | 9 1/8 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 261900 | |
22017 | SMRY | 3000 | 0.6875 | 0.7812 | 0.7812 | 0.6562 | 0.7500 | 0.7812 | 16000 | |
22018 | SMSC | 1000 | 17 1/4 | 17 1/8 | 17 1/2 | 16 7/8 | 17 1/4 | 17 3/8 | 107800 | |
22019 | SMSI | 100 | 5 1/2 | 5 1/4 | 5 3/4 | 5 | 5 | 5 1/2 | 105200 | |
22020 | SMT | 200 | 19 1/2 | 19 3/8 | 19 7/8 | 0 | ||||
22021 | SMTB | 100 | 29.7500 | 0 | ||||||
22022 | SMTC | 800 | 20 3/8 | 20 1/2 | 21 1/2 | 19 7/8 | 20 1/4 | 20 3/4 | 58800 | |
22023 | SMTFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
22024 | SMTG | 500 | 19 3/8 | 19 3/8 | 19 7/8 | 19 1/4 | 19 1/4 | 19 3/4 | 225000 | |
22025 | SMTH | 2000 | 3 3/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 3/8 | 3 3/4 | 36000 | |
22026 | SMTL | 200 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 15 1/2 | 67500 | |
22027 | SMTS | 1000 | 27/32 | 15/16 | 15/16 | 27/32 | 27/32 | 15/16 | 34500 | |
22028 | SMTSZ | 1100 | 5/16 | 1/8 | 1/4 | 0 | ||||
22029 | SMTV | 10000 | 0.0450 | 0.0250 | 0.0450 | 0.0250 | 0.0275 | 0.0475 | 147500 | |
22030 | SMTVW | 3200 | 0.0025 | 0.0025 | 0.0200 | 0 | ||||
22031 | SMU | 300 | 16 7/8 | 15 3/4 | 16 3/8 | 0 | ||||
22032 | SMUG | 0 | 0 | |||||||
22033 | SMVA | 1500 | 13.0000 | 12.7500 | 14.0000 | 0 | ||||
22034 | SMXC | 2000 | 2.5000 | 3.0000 | 3.0000 | 2.5000 | 2.5000 | 3.0000 | 2700 | |
22035 | SN | 300 | 6 1/2 | 5 3/8 | 5 7/8 | 0 | ||||
22036 | SNA | 1000 | 46 | 46 | 46 | 46 | 45 5/8 | 46 1/8 | 1000 | |
22037 | SNAC | 0 | 0 | |||||||
22038 | SNAP | 7500 | 17 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 100800 | |
22039 | SNAX | 458400 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/4 | 1 5/8 | 1 7/8 | 916800 | |
22040 | SNB | 400 | 28 1/8 | 27 7/8 | 28 1/8 | 27 7/8 | 27 3/4 | 28 1/8 | 5200 | |
22041 | SNB.A | 0 | 0 | |||||||
22042 | SNBD | 100 | 5.1250 | 5.0000 | 5.1250 | 5.0000 | 5.0000 | 5.1250 | 2100 | |
22043 | SNBDX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.91 | 0 | |
22044 | SNBN | 100 | 8.0000 | 0 | ||||||
22045 | SNBpA | 25000 | 38 1/8 | 0 | ||||||
22046 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
22047 | SNC.A | 0 | 0 | |||||||
22048 | SNC.W | 0 | 0 | |||||||
22049 | SNC/WS | 2000 | 14 7/8 | 0 | ||||||
22050 | SNCAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
22051 | SNCG | 1000 | 0.8125 | 0.5625 | 0.8125 | 0 | ||||
22052 | SNCI | 100 | 43.0000 | 0 | ||||||
22053 | SNCTX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.45 | 0 | |
22054 | SNCp | 1400 | 26 5/8 | 0 | ||||||
22055 | SNCpX | 100 | 28 | 0 | ||||||
22056 | SNDC | 0 | 0 | |||||||
22057 | SNDCF | 100 | 5 1/2 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 8000 | |
22058 | SNDG | 0 | 0 | |||||||
22059 | SNDK | 300 | 21 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 95600 | |
22060 | SNDPX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
22061 | SNDS | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/2 | 1200 | |
22062 | SNDT | 100 | 27 3/4 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 59600 | |
22063 | SNE | 100 | 62 3/8 | 61 7/8 | 62 1/4 | 0 | ||||
22064 | SNEC | 0 | 0 | |||||||
22065 | SNEL | 0 | 0 | |||||||
22066 | SNEO | 0 | 0 | |||||||
22067 | SNET | 500 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
22068 | SNEX | 0 | 0 | |||||||
22069 | SNF | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 900 | |
22070 | SNFC | 0 | 0 | |||||||
22071 | SNFCA | 1300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/8 | 1300 | |
22072 | SNFL | 200 | 20.0000 | 20.0000 | 30.0000 | 0 | ||||
22073 | SNG | 1000 | 38 | 38 1/4 | 38 3/8 | 38 | 37 5/8 | 38 1/8 | 1800 | |
22074 | SNGC | 0 | 0 | |||||||
22075 | SNGGF | 0 | 0 | |||||||
22076 | SNGRX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
22077 | SNGSX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
22078 | SNGVX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
22079 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | ||||
22080 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | ||||
22081 | SNI | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 100 | |||
22082 | SNIC | 2000 | 7 1/4 | 6 3/4 | 7 3/8 | 6 3/4 | 6 7/8 | 7 3/8 | 7100 | |
22083 | SNIDX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
22084 | SNIF | 0 | 0 | |||||||
22085 | SNIFF | 2000 | 3 1/16 | 3 1/8 | 3 3/8 | 3 | 3 | 3 1/8 | 118800 | |
22086 | SNIGX | 0 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0 | |
22087 | SNIVX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
22088 | SNIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.17 | 5.29 | 186 | |
22089 | SNJBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
22090 | SNJTX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.14 | 0 | |
22091 | SNKE | 500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.8750 | 8.3750 | 500 | |
22092 | SNKI | 3100 | 3/4 | 3/4 | 7/8 | 0 | ||||
22093 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | ||||
22094 | SNLT | 2000 | 0.0312 | 0 | ||||||
22095 | SNM | 1000 | 10 1/2 | 12 | 12 1/2 | 0 | ||||
22096 | SNML | 100 | 77.0000 | 0 | ||||||
22097 | SNND | 200 | 4.1250 | 0 | ||||||
22098 | SNNYX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
22099 | SNOW | 500 | 1 1/4 | 1 1/16 | 1 1/4 | 1 | 1 3/16 | 1 1/4 | 52000 | |
22100 | SNPL | 0 | 0 | |||||||
22101 | SNPS | 3000 | 33 3/4 | 32 1/2 | 33 3/4 | 32 1/2 | 33 1/4 | 33 3/4 | 200500 | |
22102 | SNR | 200 | 2 1/4 | 0 | ||||||
22103 | SNRS | 15000 | 2.3750 | 2.3750 | 2.6250 | 2.3750 | 2.3750 | 2.4375 | 213800 | |
22104 | SNS | 200 | 70 5/8 | 70 3/8 | 70 5/8 | 70 3/8 | 69 7/8 | 70 3/8 | 700 | |
22105 | SNSDX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
22106 | SNST | 0 | 0 | |||||||
22107 | SNSTA | 2000 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 8 1/4 | 2300 | |
22108 | SNT | 200 | 32 7/8 | 32 5/8 | 32 7/8 | 32 5/8 | 32 1/2 | 33 1/4 | 600 | |
22109 | SNTC | 500 | 28 1/2 | 28 1/4 | 28 1/2 | 27 1/2 | 27 3/4 | 28 1/2 | 13100 | |
22110 | SNTIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
22111 | SNTK | 0 | 0 | |||||||
22112 | SNTKY | 200 | 1 9/16 | 1 9/16 | 1 21/32 | 1 9/16 | 1 9/16 | 1 21/32 | 50500 | |
22113 | SNTNX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.16 | 0 | |
22114 | SNTRX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
22115 | SNTRY | 0 | 0 | |||||||
22116 | SNTS | 10000 | 0.0001 | 0 | ||||||
22117 | SNTV | 1000 | 3 7/8 | 4 | 4 1/8 | 3 11/16 | 3 11/16 | 3 7/8 | 73300 | |
22118 | SNTWF | 4800 | 7/16 | 7/16 | 17/32 | 0 | ||||
22119 | SNTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.58 | 4.69 | 778 | |
22120 | SNTZF | 10000 | 15/32 | 15/32 | 15/32 | 15/32 | 5/16 | 15/32 | 10000 | |
22121 | SNUS | 4000 | 12 1/2 | 12 3/4 | 12 7/8 | 12 | 12 1/4 | 12 3/4 | 28300 | |
22122 | SNV | 500 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 7/8 | 2100 | |
22123 | SNVB | 0 | 0 | |||||||
22124 | SNVE | 0 | 0 | |||||||
22125 | SNVM | 0 | 0 | |||||||
22126 | SNW | 2000 | 1 3/4 | 1 11/16 | 2 1/16 | 0 | ||||
22127 | SNXEX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.27 | 0 | |
22128 | SNXFX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
22129 | SNY | 300 | 10 7/8 | 10 1/4 | 10 3/4 | 0 | ||||
22130 | SNYAX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.61 | 0 | |
22131 | SNYBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
22132 | SNYTX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
22133 | SNYpA | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 100 | |||
22134 | SO | 300 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 24 1/2 | 24 7/8 | 12200 | |
22135 | SOA | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 5/8 | 20 | 100 | |
22136 | SOAA | 0 | 0 | |||||||
22137 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | ||||
22138 | SOBF | 0 | 0 | |||||||
22139 | SOBI | 100 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 | 12 3/4 | 500 | |
22140 | SOBS | 0 | 0 | |||||||
22141 | SOC | 300 | 15 3/4 | 15 1/8 | 15 7/8 | 0 | ||||
22142 | SOCG | 0 | 0 | |||||||
22143 | SOCGN | 0 | 0 | |||||||
22144 | SOCM | 0 | 0 | |||||||
22145 | SOCNX | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | |
22146 | SOCR | 1000 | 3 1/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 16900 | |
22147 | SODI | 800 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
22148 | SODK | 900 | 22 15/16 | 23 | 23 | 22 1/2 | 22 3/4 | 23 | 55000 | |
22149 | SOEGN | 0 | 0 | |||||||
22150 | SOEGO | 0 | 0 | |||||||
22151 | SOER | 0 | 0 | |||||||
22152 | SOF | 50000 | 9 1/2 | 0 | ||||||
22153 | SOFA | 2000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 1/4 | 2 5/8 | 17000 | |
22154 | SOFK | 1000 | 18.5000 | 0 | ||||||
22155 | SOFP | 20000 | 0.0450 | 0.0400 | 0.0450 | 0.0400 | 0.0350 | 0.0450 | 80000 | |
22156 | SOFT | 2000 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 6700 | |
22157 | SOGAY | 0 | 0 | |||||||
22158 | SOGXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.68 | 4.77 | 88 | |
22159 | SOH | 0 | 0 | |||||||
22160 | SOHRX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.69 | 0 | |
22161 | SOHTX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.15 | 0 | |
22162 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
22163 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
22164 | SOJB | 200 | 40.0000 | 0 | ||||||
22165 | SOK | 0 | 3 1/8 | 3 3/8 | 0 | |||||
22166 | SOL | 1000 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 | 29 5/8 | 1000 | |
22167 | SOLD | 0 | 0 | |||||||
22168 | SOLO | 0 | 0 | |||||||
22169 | SOLOQ | 1400 | 3/8 | 3/8 | 5/8 | 10000 | ||||
22170 | SOLP | 800 | 17/32 | 5/8 | 5/8 | 17/32 | 1/2 | 5/8 | 2900 | |
22171 | SOLPU | 500 | 11/16 | 11/16 | 1 3/8 | 0 | ||||
22172 | SOLPW | 1000 | 1/8 | 1/8 | 3/16 | 0 | ||||
22173 | SOLR | 1400 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 9400 | |
22174 | SOLRW | 7600 | 19/32 | 25/32 | 25/32 | 9/16 | 9/16 | 13/16 | 40400 | |
22175 | SOLT | 1000 | 0.0100 | 0 | ||||||
22176 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | ||||
22177 | SOLV | 1000 | 17 1/2 | 17 3/4 | 18 | 16 7/8 | 17 1/4 | 17 1/2 | 231000 | |
22178 | SOM | 0 | 0 | |||||||
22179 | SOMA | 1700 | 6 | 5 3/4 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/4 | 90700 | |
22180 | SOMC | 100 | 30.0000 | 0 | ||||||
22181 | SOMR | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 18 1/4 | 1100 | |
22182 | SOMT | 200 | 36.5000 | 0 | ||||||
22183 | SOMZ | 0 | 0 | |||||||
22184 | SOMpA | 320200 | 26 19/64 | 26 19/64 | 320800 | |||||
22185 | SON | 300 | 26 | 26 | 26 | 26 | 25 3/4 | 26 1/2 | 300 | |
22186 | SONA | 2000 | 1/2 | 9/16 | 19/32 | 1/2 | 1/2 | 9/16 | 42000 | |
22187 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | ||||
22188 | SONAW | 8000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 5/16 | 17000 | |
22189 | SONAZ | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 1/2 | 2000 | |
22190 | SONC | 1000 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 7000 | |
22191 | SONN | 0 | 0 | |||||||
22192 | SONNF | 0 | 0 | |||||||
22193 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | ||||
22194 | SONX | 1000 | 1.2500 | 1.1875 | 1.2500 | 1.1875 | 1.1250 | 1.2500 | 5000 | |
22195 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | ||||
22196 | SONpA | 100 | 56 1/4 | 0 | ||||||
22197 | SOOI | 0 | 0 | |||||||
22198 | SOON | 5000 | 0.1600 | 0.2500 | 0.2500 | 0.1100 | 30000 | |||
22199 | SOPAX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.20 | 0 | |
22200 | SOPFX | 0 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0 | |
22201 | SOPN | 1000 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 19 | 9400 | |
22202 | SOPT | 0 | 0 | |||||||
22203 | SOPTX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
22204 | SOR | 200 | 42 3/8 | 42 3/8 | 42 3/8 | 42 3/8 | 400 | |||
22205 | SORB | 1000 | 1.7500 | 1.5000 | 2.0000 | 0 | ||||
22206 | SORC | 500 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0000 | 5.5000 | 500 | |
22207 | SORT | 5000 | 5.1250 | 5.2500 | 6.0000 | 4.7500 | 4.8750 | 5.2500 | 118000 | |
22208 | SORTW | 1000 | 0.5625 | 0.9375 | 0.9375 | 0.5625 | 0.5000 | 0.7500 | 32000 | |
22209 | SORp | 200 | 28 7/8 | 0 | ||||||
22210 | SOS | 500 | 8 7/8 | 0 | ||||||
22211 | SOSA | 10000 | 1 15/32 | 1 7/16 | 1 15/32 | 1 7/16 | 1 7/16 | 1 15/32 | 32000 | |
22212 | SOSD | 5000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1800 | 10000 | |
22213 | SOSE | 0 | 0 | |||||||
22214 | SOSK | 0 | 0 | |||||||
22215 | SOSM | 1000 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
22216 | SOSS | 20000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 | 50600 | |
22217 | SOST | 10000 | 0.3437 | 0.3600 | 0.3600 | 0.3437 | 0.3437 | 0.4375 | 16500 | |
22218 | SOTA | 1000 | 10 1/8 | 10 1/8 | 10 5/16 | 10 | 9 7/8 | 10 1/8 | 318100 | |
22219 | SOTEX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.68 | 0 | |
22220 | SOTK | 7000 | 0.6250 | 0.5625 | 0.9375 | 0 | ||||
22221 | SOTR | 10000 | 25 3/8 | 25 3/8 | 25 3/4 | 25 3/8 | 25 3/8 | 25 5/8 | 141000 | |
22222 | SOUD | 500 | 2.8750 | 0 | ||||||
22223 | SOUH | 0 | 0 | |||||||
22224 | SOUM | 0 | 0 | |||||||
22225 | SOUS | 0 | 0 | |||||||
22226 | SOUpA | 1000 | 21 5/8 | 0 | ||||||
22227 | SOUpC | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 3/4 | 200 | |
22228 | SOV | 7100 | 1/2 | 0 | ||||||
22229 | SOVBX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
22230 | SOVIX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 18.82 | 0 | |
22231 | SOVY | 100 | 18.0000 | 0 | ||||||
22232 | SOWE | 0 | 0 | |||||||
22233 | SOX | 0 | 179.53 | 174.23 | 180.42 | 174.23 | 0 | |||
22234 | SP | 400 | 12 5/8 | 12 1/2 | 13 | 0 | ||||
22235 | SPA | 200 | 4 5/8 | 3 3/4 | 4 3/8 | 0 | ||||
22236 | SPAB | 2500 | 12 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 4900 | |
22237 | SPAC | 3400 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.2500 | 2.7500 | 3400 | |
22238 | SPAI | 500 | 0.0100 | 0.0100 | 0.2200 | 0 | ||||
22239 | SPAIB | 0 | 0 | |||||||
22240 | SPAMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
22241 | SPAN | 100 | 6 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 200 | |
22242 | SPAR | 400 | 10 1/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 9800 | |
22243 | SPATX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.13 | 0 | |
22244 | SPAW | 3000 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
22245 | SPAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.25 | 5.37 | 7692 | |
22246 | SPAZ | 800 | 4 7/16 | 4 5/8 | 4 3/4 | 4 7/16 | 4 7/16 | 4 11/16 | 40800 | |
22247 | SPBC | 1000 | 24 3/8 | 24 1/8 | 24 5/8 | 24 1/8 | 24 3/8 | 24 5/8 | 205900 | |
22248 | SPBI | 3000 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 13300 | |
22249 | SPBPX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
22250 | SPBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.22 | 5.38 | 1520 | |
22251 | SPC | 100 | 57 1/8 | 57 1/8 | 57 1/8 | 57 1/8 | 56 3/4 | 57 5/8 | 100 | |
22252 | SPCH | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 300 | |
22253 | SPCL | 0 | 0 | |||||||
22254 | SPCLQ | 2000 | 0.1100 | 0.1050 | 0.1200 | 0.1050 | 0.1100 | 0.1200 | 111300 | |
22255 | SPCO | 700 | 2 13/16 | 2 3/4 | 2 7/8 | 2 11/16 | 2 3/4 | 2 7/8 | 118300 | |
22256 | SPCP | 5000 | 0.0100 | 0 | ||||||
22257 | SPCSX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
22258 | SPCT | 200 | 22 1/4 | 20 | 22 1/4 | 20 | 22 1/4 | 22 1/2 | 186700 | |
22259 | SPCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.76 | 2.91 | 1754 | |
22260 | SPCpM | 100 | 53 3/4 | 0 | ||||||
22261 | SPD | 200 | 16 3/4 | 17 | 17 5/8 | 0 | ||||
22262 | SPE | 0 | 2214.48 | 2214.48 | 2214.48 | 2214.48 | 0 | |||
22263 | SPEC | 1000 | 3 7/16 | 3 3/4 | 3 3/4 | 3 3/8 | 3 1/4 | 3 5/8 | 10100 | |
22264 | SPEFX | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.29 | 0 | |
22265 | SPEI | 100 | 5 1/2 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 3000 | |
22266 | SPEIG | 25 | 80 3/16 | 78 | 82 | 0 | ||||
22267 | SPEK | 1000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 2000 | |
22268 | SPEQ | 600 | 12 | 12 | 12 | 11 5/8 | 11 3/4 | 12 | 97100 | |
22269 | SPEQX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
22270 | SPER | 0 | 0 | |||||||
22271 | SPF | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/4 | 1000 | |
22272 | SPFIX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
22273 | SPFO | 1000 | 5/8 | 7/16 | 5/8 | 0 | ||||
22274 | SPG | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 24 | 100 | |
22275 | SPGL | 0 | 0 | |||||||
22276 | SPGLA | 15000 | 7 5/8 | 7 31/64 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 109700 | |
22277 | SPGN | 0 | 0 | |||||||
22278 | SPGNA | 100 | 2 3/4 | 2 | 2 3/4 | 0 | ||||
22279 | SPGNU | 100 | 4 1/8 | 4 1/4 | 4 5/8 | 4 1/8 | 4 1/8 | 4 3/4 | 900 | |
22280 | SPGNW | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 3000 | |
22281 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
22282 | SPGVX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
22283 | SPHGW | 0 | 0 | |||||||
22284 | SPHI | 100 | 23 3/4 | 24 1/2 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 2800 | |
22285 | SPHIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
22286 | SPIR | 200 | 2 3/8 | 2 | 2 3/8 | 0 | ||||
22287 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | ||||
22288 | SPJ | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 1000 | |||
22289 | SPK | 200 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
22290 | SPKL | 2700 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 5/8 | 8400 | |
22291 | SPKLW | 0 | 0 | |||||||
22292 | SPKN | 1700 | 4.0000 | 2.7500 | 4.3750 | 0 | ||||
22293 | SPKpB | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 8900 | |||
22294 | SPL | 0 | 613.40 | 611.83 | 613.45 | 610.95 | 0 | |||
22295 | SPLE | 1000 | 0.0200 | 0.0100 | 0.0200 | 0 | ||||
22296 | SPLS | 4100 | 22 1/8 | 21 5/8 | 22 3/8 | 21 3/8 | 21 7/8 | 22 1/8 | 1793700 | |
22297 | SPLX | 667 | 3.0016 | 0 | ||||||
22298 | SPM/A | 200 | 13 3/8 | 0 | ||||||
22299 | SPM/B | 1000 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | ||||
22300 | SPMA | 0 | 0 | |||||||
22301 | SPMB | 0 | 0 | |||||||
22302 | SPMBX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | |
22303 | SPMIX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
22304 | SPML | 0 | 0 | |||||||
22305 | SPMLE | 200 | 0.5600 | 0.6500 | 0.6500 | 0.4900 | 0.5000 | 0.5700 | 125600 | |
22306 | SPMMX | 0 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 20.33 | 0 | |
22307 | SPMR | 30000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
22308 | SPMT | 300 | 6 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 6700 | |
22309 | SPMTA | 300 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 10500 | |
22310 | SPN/WS/A | 0 | 1 3/8 | 1 1/2 | 0 | |||||
22311 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | |||||
22312 | SPNC | 5000 | 2 5/8 | 2 7/16 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 28600 | |
22313 | SPNI | 200 | 40 | 40 | 40 | 40 | 33 | 40 | 300 | |
22314 | SPNMB | 0 | 0 | |||||||
22315 | SPNS | 0 | 0 | |||||||
22316 | SPNSF | 0 | 0 | |||||||
22317 | SPO | 800 | 4 5/16 | 0 | ||||||
22318 | SPOAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.71 | 0 | |
22319 | SPOBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
22320 | SPOG | 100 | 0.1000 | 0 | ||||||
22321 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | ||||
22322 | SPOR | 1000 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 52100 | |
22323 | SPOT | 400 | 23 1/4 | 24 | 24 | 23 1/4 | 23 1/4 | 23 3/4 | 194700 | |
22324 | SPOXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.96 | 5.12 | 4641 | |
22325 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
22326 | SPPR | 600 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 3/4 | 1600 | |
22327 | SPPT | 0 | 0 | |||||||
22328 | SPPTY | 150000 | 1 1/4 | 1 5/16 | 1 3/8 | 1 1/4 | 1 1/4 | 1 5/16 | 285700 | |
22329 | SPQ | 0 | 613.40 | 611.83 | 613.45 | 610.95 | 0 | |||
22330 | SPQBX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | |
22331 | SPR | 1300 | 5 7/8 | 0 | ||||||
22332 | SPREX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
22333 | SPRI | 0 | 0 | |||||||
22334 | SPRM | 3000 | 0.1250 | 0.0156 | 0.1250 | 0 | ||||
22335 | SPRT | 2000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
22336 | SPRTX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | |
22337 | SPRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.32 | 5.48 | 83694 | |
22338 | SPRY | 0 | 0 | |||||||
22339 | SPS | 400 | 33 1/8 | 33 1/4 | 33 1/4 | 33 1/8 | 32 3/4 | 33 1/8 | 600 | |
22340 | SPSG | 100 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 3400 | |
22341 | SPSGO | 1000 | 3 1/4 | 2 1/2 | 3 1/2 | 0 | ||||
22342 | SPSGP | 1100 | 7/8 | 7/8 | 1 5/8 | 0 | ||||
22343 | SPSGW | 5300 | 1/16 | 1/32 | 3/32 | 0 | ||||
22344 | SPSI | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.5000 | 2300 | |
22345 | SPSIX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
22346 | SPSS | 2000 | 14 7/8 | 14 3/4 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 30100 | |
22347 | SPSTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
22348 | SPT/WS | 0 | 0 | |||||||
22349 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | |||||
22350 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | |||||
22351 | SPTA | 900 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
22352 | SPTAC | 5000 | 2 3/4 | 2 1/2 | 3 | 2 3/8 | 2 5/8 | 3 | 130100 | |
22353 | SPTAU | 500 | 2 5/8 | 2 5/8 | 3 3/8 | 0 | ||||
22354 | SPTAW | 1000 | 9/16 | 9/16 | 11/16 | 0 | ||||
22355 | SPTAZ | 1000 | 3/8 | 3/8 | 1/2 | 0 | ||||
22356 | SPTEX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.38 | 0 | |
22357 | SPTK | 12000 | 2.7500 | 2.3750 | 2.7500 | 2.3750 | 2.6250 | 2.7500 | 25000 | |
22358 | SPTL | 0 | 0 | |||||||
22359 | SPTM | 20000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.4375 | 20000 | |
22360 | SPTN | 0 | 0 | |||||||
22361 | SPTNQ | 0 | 0 | |||||||
22362 | SPTR | 500 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/4 | 33700 | |
22363 | SPTS | 100 | 3 3/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 1/2 | 45300 | |
22364 | SPTSL | 4400 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 8800 | |
22365 | SPTSZ | 2000 | 1 1/2 | 1 5/8 | 2 1/8 | 1 1/2 | 1 1/2 | 2 | 14900 | |
22366 | SPTT | 0 | 0 | |||||||
22367 | SPTWC | 2500 | 1/2 | 11/16 | 11/16 | 1/2 | 3/8 | 1/2 | 49500 | |
22368 | SPTZC | 2500 | 9/16 | 11/32 | 9/16 | 11/32 | 5/16 | 9/16 | 22500 | |
22369 | SPU | 0 | 2355.91 | 2355.91 | 2355.91 | 2355.91 | 0 | |||
22370 | SPV | 0 | 0 | |||||||
22371 | SPVAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.82 | 0 | |
22372 | SPVBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
22373 | SPW | 400 | 15 | 14 1/2 | 15 1/4 | 0 | ||||
22374 | SPX | 0 | 613.40 | 611.83 | 613.45 | 610.95 | 0 | |||
22375 | SPXA | 0 | 0.0200 | 0.0700 | 0 | |||||
22376 | SPXAQ | 4000 | 0.0200 | 0 | ||||||
22377 | SPY | 200 | 61 11/32 | 61 7/32 | 61 25/64 | 61 7/32 | 44 3/4 | 45 1/4 | 4400 | |
22378 | SPYG | 400 | 41 3/8 | 34 1/2 | 41 1/2 | 34 1/2 | 41 | 41 1/2 | 756700 | |
22379 | SPYN | 600 | 26 5/8 | 28 | 28 | 26 1/2 | 26 1/2 | 27 | 191500 | |
22380 | SPZ | 0 | 613.40 | 611.83 | 613.45 | 610.95 | 0 | |||
22381 | SPZN | 1700 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 2 7/8 | 10600 | |
22382 | SQA | 0 | 0 | |||||||
22383 | SQA.A | 0 | 0 | |||||||
22384 | SQA/A | 6800 | 33 1/2 | 0 | ||||||
22385 | SQA/B | 0 | 40 3/8 | 41 3/8 | 0 | |||||
22386 | SQAA | 0 | 0 | |||||||
22387 | SQAB | 0 | 0 | |||||||
22388 | SQAI | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 9 | 3400 | |
22389 | SQAX | 1000 | 20 3/4 | 20 1/4 | 20 3/4 | 20 1/4 | 20 | 20 3/4 | 4100 | |
22390 | SQAp | 500 | 59 3/4 | 0 | ||||||
22391 | SQCIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
22392 | SQEMX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | |
22393 | SQF | 1000 | 13 7/8 | 14 1/8 | 14 1/4 | 0 | ||||
22394 | SQGIX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
22395 | SQGRX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
22396 | SQIGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
22397 | SQIXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.93 | 5.06 | 2144 | |
22398 | SQM | 1000 | 52 | 51 5/8 | 52 3/8 | 0 | ||||
22399 | SQNA | 200 | 23 3/4 | 23 3/4 | 25 | 23 3/4 | 23 3/4 | 25 | 2200 | |
22400 | SQNT | 500 | 14 | 14 1/8 | 14 3/8 | 13 7/8 | 13 7/8 | 14 1/8 | 177500 | |
22401 | SQTXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.10 | 5.24 | 8616 | |
22402 | SR | 0 | 0 | |||||||
22403 | SRA | 1500 | 28 3/4 | 29 1/4 | 29 1/4 | 28 3/4 | 28 7/8 | 29 1/8 | 2400 | |
22404 | SRAM | 5000 | 0.1200 | 0.1250 | 0.1250 | 0.1200 | 0.1100 | 0.1300 | 29000 | |
22405 | SRBC | 5000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 7/8 | 5000 | |
22406 | SRBFX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
22407 | SRC | 2600 | 26 1/8 | 0 | ||||||
22408 | SRC.C | 0 | 0 | |||||||
22409 | SRCA | 0 | 0 | |||||||
22410 | SRCAA | 2000 | 1.4000 | 1.3750 | 1.5000 | 1.2500 | 1.2500 | 1.6250 | 23500 | |
22411 | SRCAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.47 | 0 | |
22412 | SRCE | 1000 | 22 3/4 | 22 1/2 | 23 | 22 1/2 | 22 3/4 | 23 1/4 | 3700 | |
22413 | SRCG | 2500 | 1.1250 | 1.1875 | 1.1875 | 1.1250 | 1.0000 | 1.1875 | 14300 | |
22414 | SRCIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.52 | 0 | |
22415 | SRCK | 200 | 101.5000 | 0 | ||||||
22416 | SRCM | 500 | 11.0000 | 0 | ||||||
22417 | SRCMW | 4000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3125 | 4000 | |
22418 | SRCMX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 | |
22419 | SRCO | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 10 1/4 | 200 | |
22420 | SRCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.61 | 2.71 | 547 | |
22421 | SRDO | 5000 | 0.6500 | 0.6250 | 0.6500 | 0.6250 | 0.6250 | 0.6875 | 17600 | |
22422 | SREG | 2000 | 20 1/4 | 20 | 20 1/4 | 20 | 20 | 20 1/2 | 8100 | |
22423 | SREMX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 18.09 | 0 | |
22424 | SRFBX | 0 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0 | |
22425 | SRFCX | 0 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | |
22426 | SRFIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 | |
22427 | SRFSX | 0 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | |
22428 | SRFXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.01 | 5.17 | 10074 | |
22429 | SRGC | 7500 | 5/16 | 5/16 | 3/8 | 0 | ||||
22430 | SRGFX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.54 | 0 | |
22431 | SRGIX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.52 | 0 | |
22432 | SRGN | 1900 | 3 9/16 | 3 7/8 | 4 | 3 1/2 | 3 1/2 | 3 7/8 | 73600 | |
22433 | SRGPX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
22434 | SRGVX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.36 | 0 | |
22435 | SRGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.67 | 4.70 | 378 | |
22436 | SRGY | 5800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 5800 | |
22437 | SRHBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
22438 | SRHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.47 | 0 | |
22439 | SRI | 1000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
22440 | SRIC | 0 | 0 | |||||||
22441 | SRIGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 | |
22442 | SRIIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.39 | 0 | |
22443 | SRIK | 1500 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
22444 | SRIMX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
22445 | SRIS | 40000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
22446 | SRITX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
22447 | SRIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.11 | 5.28 | 1539 | |
22448 | SRL | 1800 | 6 | 0 | ||||||
22449 | SRLD | 0 | 0 | |||||||
22450 | SRLIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
22451 | SRLM | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
22452 | SRM | 200 | 16 5/8 | 16 3/4 | 16 3/4 | 16 1/2 | 16 1/4 | 16 3/4 | 52200 | |
22453 | SRMC | 1100 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
22454 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | ||||
22455 | SRMFX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
22456 | SRMI | 4500 | 6.8437 | 6.6250 | 7.0000 | 6.5000 | 6.3750 | 7.0000 | 18200 | |
22457 | SRMMX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
22458 | SRMO | 0 | 0 | |||||||
22459 | SRMS | 0 | 0 | |||||||
22460 | SRN | 1000 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
22461 | SRNMX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.75 | 0 | |
22462 | SROM | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 7400 | |
22463 | SRP | 300 | 22 7/8 | 23 3/8 | 23 3/4 | 0 | ||||
22464 | SRPEX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
22465 | SRR | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 1/2 | 6 7/8 | 7200 | |
22466 | SRRAN | 200 | 30.5000 | 0 | ||||||
22467 | SRRAP | 200 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 200 | |||
22468 | SRSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.37 | 0 | |
22469 | SRSI | 700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0600 | 0.1400 | 700 | |
22470 | SRSPX | 0 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | |
22471 | SRSVX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
22472 | SRTB | 500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.7500 | 500 | |
22473 | SRTC | 0 | 0 | |||||||
22474 | SRTK | 0 | 0 | |||||||
22475 | SRTR | 2500 | 3 7/16 | 3 1/4 | 3 1/2 | 0 | ||||
22476 | SRTRW | 200 | 9/16 | 9/16 | 3/4 | 0 | ||||
22477 | SRV | 200 | 41 7/8 | 41 7/8 | 41 7/8 | 41 3/4 | 41 5/8 | 42 1/8 | 700 | |
22478 | SRVC | 900 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 47800 | |
22479 | SRVCW | 500 | 13/32 | 13/32 | 17/32 | 0 | ||||
22480 | SRVEX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.04 | 0 | |
22481 | SRVFX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.79 | 0 | |
22482 | SRVT | 0 | 0 | |||||||
22483 | SRVW | 0 | 0 | |||||||
22484 | SRVpT | 100 | 72 1/2 | 0 | ||||||
22485 | SRW | 6200 | 23 | 23 3/8 | 23 3/4 | 0 | ||||
22486 | SRX | 0 | 132.39 | 131.96 | 132.39 | 131.84 | 0 | |||
22487 | SRY | 1500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 1500 | |||
22488 | SRYIX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
22489 | SSAIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
22490 | SSAX | 5000 | 21 1/2 | 21 | 21 3/4 | 20 1/2 | 21 | 21 1/2 | 226800 | |
22491 | SSBAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
22492 | SSBC | 400 | 23 7/8 | 0 | ||||||
22493 | SSBD | 3000 | 0.0100 | 0 | ||||||
22494 | SSBK | 2000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 19 1/2 | 2000 | |
22495 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | ||||
22496 | SSBTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
22497 | SSBV | 1000 | 0.0312 | 0 | ||||||
22498 | SSC | 3500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/4 | 10800 | |
22499 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | ||||
22500 | SSCEX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.68 | 0 | |
22501 | SSCGX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
22502 | SSCI | 1500 | 15/32 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 29700 | |
22503 | SSCIW | 2500 | 5/32 | 1/8 | 5/16 | 0 | ||||
22504 | SSCT | 600 | 1.7500 | 1.2500 | 1.7500 | 0 | ||||
22505 | SSCp | 200 | 11 | 11 | 11 | 11 | 1400 | |||
22506 | SSDO | 0 | 0 | |||||||
22507 | SSDOY | 0 | 0 | |||||||
22508 | SSEIX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.61 | 0 | |
22509 | SSEMX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
22510 | SSEPX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
22511 | SSEQX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
22512 | SSET | 1600 | 9 1/8 | 9 | 9 1/4 | 9 | 8 3/4 | 9 1/2 | 119000 | |
22513 | SSF | 100 | 3/16 | 3/16 | 1/4 | 0 | ||||
22514 | SSFIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.46 | 0 | |
22515 | SSFT | 0 | 0 | |||||||
22516 | SSG/WS | 0 | 1/32 | 1/8 | 0 | |||||
22517 | SSGBX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
22518 | SSGIX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.39 | 0 | |
22519 | SSGSX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.82 | 0 | |
22520 | SSGTX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
22521 | SSGWX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
22522 | SSGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.24 | 5.36 | 6502 | |
22523 | SSGp | 0 | 1/4 | 1 1/4 | 0 | |||||
22524 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | |||||
22525 | SSHFX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
22526 | SSHI | 2500 | 10 | 10 1/4 | 10 3/8 | 10 | 10 | 10 3/8 | 30700 | |
22527 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | ||||
22528 | SSIAX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 19.58 | 0 | |
22529 | SSIGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.02 | 0 | |
22530 | SSINX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
22531 | SSITX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
22532 | SSLI | 1200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1200 | |
22533 | SSMGX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
22534 | SSMTX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
22535 | SSMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.33 | 5.46 | 33976 | |
22536 | SSN | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 14500 | |||
22537 | SSNYX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
22538 | SSO | 0 | 0 | |||||||
22539 | SSOA | 1100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
22540 | SSOL | 0 | 0 | |||||||
22541 | SSP | 100 | 39 | 39 | 39 | 39 | 38 3/4 | 39 | 100 | |
22542 | SSPC | 200 | 12 | 12 1/8 | 12 1/8 | 11 5/8 | 11 5/8 | 12 | 4000 | |
22543 | SSPE | 1700 | 18 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 31500 | |
22544 | SSPI | 0 | 0 | |||||||
22545 | SSPIF | 800 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 23100 | |
22546 | SSPNF | 0 | 0 | |||||||
22547 | SSPR | 0 | 0 | |||||||
22548 | SSPW | 1000 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 4900 | |
22549 | SSS | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | |||
22550 | SSSS | 900 | 23 5/8 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 23 5/8 | 320000 | |
22551 | SSSTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
22552 | SST | 100 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 2200 | |||
22553 | SSTAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.25 | 0 | |
22554 | SSTBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
22555 | SSTGX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
22556 | SSTH | 0 | 0 | |||||||
22557 | SSTI | 2000 | 12 | 13 1/2 | 13 1/2 | 11 1/4 | 11 5/8 | 12 | 351000 | |
22558 | SSTIX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.57 | 0 | |
22559 | SSTRX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
22560 | SSTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.00 | 5.07 | 1709 | |
22561 | SSUG | 400 | 5.7500 | 0 | ||||||
22562 | SSVIX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
22563 | SSVSX | 0 | 12.33 | 12.33 | 12.94 | 0 | ||||
22564 | SSVTX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
22565 | SSW | 300 | 52 1/4 | 52 1/8 | 52 1/4 | 52 1/8 | 53 7/8 | 54 3/8 | 1000 | |
22566 | SSX | 0 | 49.50 | 0 | ||||||
22567 | SSYBX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
22568 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
22569 | SSYS | 100 | 20 3/4 | 20 7/8 | 20 7/8 | 19 7/8 | 20 1/2 | 20 7/8 | 46400 | |
22570 | ST | 100 | 52 1/8 | 52 3/4 | 53 3/8 | 0 | ||||
22571 | STA | 900 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
22572 | STAA | 200 | 12 | 12 | 12 3/8 | 11 3/4 | 11 3/4 | 12 1/8 | 221100 | |
22573 | STAAX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | |
22574 | STAC | 1000 | 11 15/16 | 12 1/4 | 12 3/8 | 11 3/4 | 11 7/8 | 12 1/8 | 356300 | |
22575 | STADX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
22576 | STAH | 0 | 0 | |||||||
22577 | STAI | 4000 | 0.1250 | 0.0937 | 0.1500 | 0 | ||||
22578 | STAK | 500 | 2 | 1 1/2 | 2 | 0 | ||||
22579 | STAN | 4000 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 | 4 1/4 | 52200 | |
22580 | STANP | 1500 | 6.5000 | 0 | ||||||
22581 | STAR | 100 | 33 | 33 1/8 | 33 1/4 | 32 5/8 | 32 3/4 | 33 | 405900 | |
22582 | STARX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | |
22583 | STAT | 2000 | 30 | 29 1/4 | 31 1/4 | 29 1/4 | 30 | 30 1/4 | 227400 | |
22584 | STAUC | 800 | 3 | 3 1/2 | 3 1/2 | 3 | 3 | 3 7/8 | 4800 | |
22585 | STAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.87 | 2.94 | 571 | |
22586 | STAY | 100 | 28 1/2 | 28 | 29 | 28 | 28 | 29 | 98700 | |
22587 | STB | 200 | 57 3/4 | 58 3/4 | 59 1/4 | 0 | ||||
22588 | STBA | 200 | 29 | 29 | 29 | 29 | 28 3/4 | 29 | 800 | |
22589 | STBC | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 7/8 | 200 | |
22590 | STBCX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
22591 | STBF | 1500 | 13 1/4 | 13 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 13100 | |
22592 | STBI | 700 | 8 1/8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 31400 | |
22593 | STBRF | 0 | 0 | |||||||
22594 | STBS | 5000 | 11 1/4 | 11 | 11 1/4 | 11 | 11 1/8 | 11 3/8 | 10400 | |
22595 | STBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.76 | 4.89 | 246 | |
22596 | STBY | 0 | 0 | |||||||
22597 | STBYE | 0 | 0 | |||||||
22598 | STC | 6900 | 20 5/8 | 0 | ||||||
22599 | STCAX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
22600 | STCBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
22601 | STCC | 0 | 0 | |||||||
22602 | STCCF | 2400 | 3 17/32 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 35500 | |
22603 | STCH | 9000 | 4 5/16 | 3 15/16 | 4 5/16 | 3 15/16 | 4 1/16 | 4 5/16 | 23500 | |
22604 | STCI | 500 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 12 7/8 | 13 1/8 | 73700 | |
22605 | STCIX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.08 | 0 | |
22606 | STCL | 500 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 5/16 | 23600 | |
22607 | STCMA | 100 | 300.0000 | 0 | ||||||
22608 | STCMX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 | |
22609 | STCO | 6000 | 0.1562 | 0.1562 | 0.2812 | 0 | ||||
22610 | STCR | 100 | 4 1/2 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 40800 | |
22611 | STCSX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
22612 | STCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.06 | 5.22 | 4772 | |
22613 | STD | 200 | 48 | 0 | ||||||
22614 | STDE | 3700 | 0.1300 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 0.1450 | 61700 | |
22615 | STDFX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 | |
22616 | STDIX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | |
22617 | STDV | 1000 | 1.5000 | 1.5000 | 3.0000 | 0 | ||||
22618 | STE | 200 | 30 1/4 | 29 3/8 | 29 3/4 | 0 | ||||
22619 | STE.A | 0 | 0 | |||||||
22620 | STE.B | 0 | 0 | |||||||
22621 | STE/A | 200 | 26 1/8 | 0 | ||||||
22622 | STEAX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.42 | 0 | |
22623 | STEBX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
22624 | STEC | 1100 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 5/8 | 4900 | |
22625 | STEI | 1000 | 38 5/8 | 38 1/2 | 39 1/4 | 38 1/2 | 38 1/2 | 39 1/4 | 18500 | |
22626 | STEK | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 400 | |
22627 | STEL | 2500 | 2 1/8 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/8 | 2 1/4 | 10200 | |
22628 | STEMX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9.07 | 0 | |
22629 | STEQX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
22630 | STER | 100 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 128500 | |
22631 | STERX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
22632 | STEV | 0 | 0 | |||||||
22633 | STEWQ | 0 | 0 | |||||||
22634 | STEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.91 | 2.98 | 1370 | |
22635 | STFA | 300 | 0.0300 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0700 | 5800 | |
22636 | STFBX | 0 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0 | |
22637 | STFC | 5000 | 25 7/8 | 26 1/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 9300 | |
22638 | STFGX | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | |
22639 | STFIX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | |
22640 | STFR | 400 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 1/2 | 22 3/4 | 3100 | |
22641 | STFRX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
22642 | STFSX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.30 | 0 | |
22643 | STFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.74 | 2.81 | 2378 | |
22644 | STFZ | 0 | 0 | |||||||
22645 | STFZY | 0 | 0 | |||||||
22646 | STG | 500 | 6 1/4 | 0 | ||||||
22647 | STGA | 1500 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 9/16 | 18500 | |
22648 | STGBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
22649 | STGEX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.71 | 0 | |
22650 | STGIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.00 | 0 | |
22651 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
22652 | STGO | 300 | 0.0100 | 0 | ||||||
22653 | STGVX | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.45 | 0 | |
22654 | STGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.88 | 5.01 | 29427 | |
22655 | STH | 100 | 27 5/8 | 26 3/4 | 27 1/2 | 0 | ||||
22656 | STHHY | 0 | 0 | |||||||
22657 | STHIF | 0 | 0 | |||||||
22658 | STHK | 1000 | 5.3750 | 5.1250 | 5.5000 | 0 | ||||
22659 | STHRX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
22660 | STHVY | 0 | 26.2500 | 34.2500 | 35.0000 | 0 | ||||
22661 | STI | 100 | 67 1/8 | 67 1/8 | 67 1/8 | 67 1/8 | 66 1/2 | 66 3/4 | 100 | |
22662 | STIAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
22663 | STIBX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | |
22664 | STIC | 0 | 0 | |||||||
22665 | STIG | 0 | 0 | |||||||
22666 | STIGX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
22667 | STII | 300 | 18 1/4 | 18 | 19 | 18 | 18 | 18 3/4 | 2600 | |
22668 | STILY | 0 | 1.5508 | 1.2500 | 1.4000 | 0 | ||||
22669 | STIM | 10000 | 9 | 8 | 9 | 7 3/4 | 8 1/2 | 9 1/4 | 68300 | |
22670 | STIMX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
22671 | STIN | 3500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.0000 | 3500 | |
22672 | STIQ | 1000 | 8 | 8 | 8 1/2 | 0 | ||||
22673 | STIR | 0 | 0 | |||||||
22674 | STISX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
22675 | STIT | 0 | 0 | |||||||
22676 | STITX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
22677 | STIVX | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.27 | 0 | |
22678 | STIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.69 | 4.83 | 6739 | |
22679 | STIZ | 100 | 12 1/2 | 12 1/4 | 13 3/4 | 12 1/4 | 12 1/4 | 13 3/4 | 800 | |
22680 | STJM | 2600 | 44 1/8 | 44 1/2 | 44 1/2 | 43 7/8 | 44 | 44 1/8 | 661600 | |
22681 | STK | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 5/8 | 1800 | |
22682 | STKL | 0 | 0 | |||||||
22683 | STKLF | 1000 | 1 27/32 | 1 13/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 27/32 | 88000 | |
22684 | STKR | 0 | 0 | |||||||
22685 | STKY | 3000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 39000 | |
22686 | STKp | 500 | 58 3/4 | 0 | ||||||
22687 | STL | 500 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | ||||
22688 | STLAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
22689 | STLB | 0 | 0 | |||||||
22690 | STLBV | 0 | 0 | |||||||
22691 | STLBX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
22692 | STLBY | 300 | 19 | 19 | 19 | 19 | 18 7/8 | 19 3/8 | 300 | |
22693 | STLCX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
22694 | STLDX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
22695 | STLEX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
22696 | STLFX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.77 | 0 | |
22697 | STLO | 500 | 28.0500 | 0 | ||||||
22698 | STLS | 200 | 2.2500 | 3.3750 | 3.3750 | 2.2500 | 1600 | |||
22699 | STLT | 0 | 0 | |||||||
22700 | STLTF | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 7000 | |
22701 | STLY | 200 | 8 | 8 | 8 | 8 | 8 | 8 5/8 | 200 | |
22702 | STM | 100 | 34 | 34 | 34 | 34 | 33 3/8 | 34 1/8 | 100 | |
22703 | STMC | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0937 | 0.2500 | 100 | |
22704 | STMD | 100 | 33 7/8 | 32 3/4 | 35 | 32 | 33 7/8 | 35 | 226600 | |
22705 | STMDX | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | |
22706 | STMI | 100 | 16 1/4 | 15 3/4 | 16 1/2 | 15 3/4 | 15 7/8 | 16 1/4 | 19500 | |
22707 | STMX | 1400 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 15 | 3400 | |
22708 | STN | 1000 | 2 7/8 | 4 | 4 3/4 | 0 | ||||
22709 | STNC | 0 | 0 | |||||||
22710 | STND | 2000 | 14 1/2 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 19300 | |
22711 | STNJ | 800 | 10.2500 | 8.0000 | 10.5000 | 0 | ||||
22712 | STNM | 5000 | 1.3120 | 1.3750 | 1.3750 | 1.2500 | 1.1875 | 1.3750 | 14500 | |
22713 | STNP | 1000 | 13.7500 | 0 | ||||||
22714 | STNRX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
22715 | STNT | 1700 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 12400 | |
22716 | STNX | 600 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6562 | 1600 | |
22717 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | ||||
22718 | STO | 600 | 13 1/2 | 12 7/8 | 13 1/2 | 12 7/8 | 13 1/4 | 13 5/8 | 21300 | |
22719 | STON | 5000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 | 3 | 3 3/8 | 35800 | |
22720 | STONW | 600 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 2700 | |
22721 | STOS | 0 | 0 | |||||||
22722 | STOSY | 1500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 7/8 | 1500 | |
22723 | STOXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.80 | 2.89 | 3643 | |
22724 | STOpE | 2500 | 19 7/8 | 19 5/8 | 20 | 19 5/8 | 5500 | |||
22725 | STPB | 0 | 0 | |||||||
22726 | STPHF | 0 | 0 | |||||||
22727 | STPL | 20000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20000 | |||
22728 | STPN | 1000 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 3/8 | 3 5/8 | 8900 | |
22729 | STQA | 1000 | 0.3000 | 0 | ||||||
22730 | STQN | 400 | 0.0312 | 0 | ||||||
22731 | STR | 200 | 31 3/4 | 31 1/4 | 31 3/4 | 0 | ||||
22732 | STRAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
22733 | STRB | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 1200 | |
22734 | STRBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
22735 | STRD | 100 | 8 1/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 14700 | |
22736 | STRE | 0 | 0 | |||||||
22737 | STRFF | 0 | 0 | |||||||
22738 | STRFX | 0 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0 | |
22739 | STRGX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
22740 | STRL | 500 | 31 | 31 3/4 | 31 3/4 | 30 | 30 1/2 | 31 | 241400 | |
22741 | STRM | 1000 | 73 1/4 | 72 | 73 3/4 | 71 1/2 | 73 1/4 | 73 1/2 | 1405900 | |
22742 | STRN | 5000 | 0.6000 | 0.3750 | 0.6875 | 0 | ||||
22743 | STRO | 1000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 12000 | |
22744 | STRR | 1000 | 3/8 | 13/32 | 13/32 | 5/16 | 5/16 | 13/32 | 20900 | |
22745 | STRT | 5000 | 17 1/4 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 24700 | |
22746 | STRVQ | 0 | 0 | |||||||
22747 | STRW | 0 | 0 | |||||||
22748 | STRWA | 10000 | 21 13/16 | 21 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 14400 | |
22749 | STRX | 5000 | 0.0200 | 0 | ||||||
22750 | STRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.97 | 4.96 | 717 | |
22751 | STRY | 2000 | 51 | 51 3/8 | 52 | 50 5/8 | 50 5/8 | 51 | 221500 | |
22752 | STS/WS | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 100 | |
22753 | STS/WSw | 0 | 0 | |||||||
22754 | STSA | 200 | 13 3/4 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 4600 | |
22755 | STSAP | 200 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/4 | 30 1/4 | 31 1/4 | 1100 | |
22756 | STSC | 2400 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
22757 | STSCX | 0 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | |
22758 | STSEF | 0 | 0 | |||||||
22759 | STSEX | 0 | 265.48 | 265.48 | 265.48 | 265.48 | 265.48 | 265.48 | 0 | |
22760 | STSGX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0 | |
22761 | STSI | 0 | 0 | |||||||
22762 | STSLX | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.88 | 0 | |
22763 | STSMX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
22764 | STSTX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
22765 | STSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.89 | 4.98 | 6431 | |
22766 | STSY | 0 | 0 | |||||||
22767 | STT | 400 | 43 | 43 1/4 | 43 1/4 | 43 | 42 3/4 | 43 1/4 | 500 | |
22768 | STTBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
22769 | STTC | 0 | 0 | |||||||
22770 | STTEX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 | |
22771 | STTRX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
22772 | STTX | 500 | 11 3/4 | 11 1/2 | 12 | 11 1/4 | 11 1/2 | 11 3/4 | 57200 | |
22773 | STTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.86 | 2.94 | 2530 | |
22774 | STTZ | 0 | 0 | |||||||
22775 | STTZF | 1000 | 12 1/4 | 11 45/64 | 12 1/4 | 11 3/8 | 11 3/8 | 12 1/4 | 4200 | |
22776 | STU | 400 | 34 3/8 | 33 7/8 | 34 5/8 | 0 | ||||
22777 | STUA | 200 | 5 3/8 | 5 3/8 | 6 | 0 | ||||
22778 | STUGX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.40 | 0 | |
22779 | STUR | 400 | 17.5000 | 16.7500 | 17.5000 | 16.7500 | 1200 | |||
22780 | STUXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.95 | 5.01 | 3751 | |
22781 | STVDZ | 121200 | 0.1300 | 0 | ||||||
22782 | STVI | 200 | 6 | 6 | 7 | 0 | ||||
22783 | STVSX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
22784 | STVTX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
22785 | STW | 500 | 8 1/8 | 7 7/8 | 8 3/8 | 0 | ||||
22786 | STWRX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
22787 | STX | 1000 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | ||||
22788 | STXAX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.65 | 0 | |
22789 | STXD | 1000 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
22790 | STXMX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
22791 | STXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.67 | 2.79 | 1842 | |
22792 | STYB | 200 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 200 | |||
22793 | STYY | 12000 | 0.0001 | 0 | ||||||
22794 | STZ | 200 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 3300 | |||
22795 | SU | 1000 | 31 1/2 | 0 | ||||||
22796 | SUA | 500 | 10 | 9 3/4 | 10 1/4 | 0 | ||||
22797 | SUBC | 0 | 0 | |||||||
22798 | SUBF | 300 | 6.0625 | 0 | ||||||
22799 | SUBI | 600 | 25 3/4 | 27 1/4 | 27 1/4 | 25 3/4 | 25 3/4 | 27 1/4 | 700 | |
22800 | SUBK | 200 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 29 1/2 | 30 1/2 | 200 | |
22801 | SUBM | 300 | 10 1/8 | 8 7/8 | 10 1/8 | 8 7/8 | 9 7/8 | 10 1/8 | 293100 | |
22802 | SUBN | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 1/4 | 31 1/4 | 31 5/8 | 46200 | |
22803 | SUBS | 500 | 2 1/8 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/8 | 2 3/16 | 105900 | |
22804 | SUCHA | 0 | 0 | |||||||
22805 | SUCS | 100 | 16.0000 | 0 | ||||||
22806 | SUDS | 3000 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 113200 | |
22807 | SUFC | 0 | 0 | |||||||
22808 | SUFD | 0 | 0 | |||||||
22809 | SUG | 200 | 23 3/4 | 23 5/8 | 24 | 0 | ||||
22810 | SUGHP | 120900 | 27.0000 | 0 | ||||||
22811 | SUGN | 200 | 13 3/4 | 14 1/8 | 15 1/8 | 13 1/4 | 13 1/4 | 13 3/4 | 135500 | |
22812 | SUGR | 1300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 3/16 | 23600 | |
22813 | SUGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.01 | 5.10 | 11561 | |
22814 | SUGpA | 100 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 1000 | |||
22815 | SUHJ | 0 | 0 | |||||||
22816 | SUHJY | 0 | 0 | |||||||
22817 | SUHK | 0 | 0 | |||||||
22818 | SUHKY | 0 | 0 | |||||||
22819 | SUI | 100 | 25 3/8 | 25 5/8 | 26 1/4 | 0 | ||||
22820 | SUIT | 300 | 24 5/8 | 24 | 24 5/8 | 23 3/4 | 23 3/4 | 24 5/8 | 34400 | |
22821 | SUIXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.80 | 4.86 | 562 | |
22822 | SUL | 300 | 2 | 1 15/16 | 2 | 0 | ||||
22823 | SULL | 3200 | 10 | 9 7/8 | 10 | 9 7/8 | 9 7/8 | 10 3/8 | 21500 | |
22824 | SUMA | 400 | 11 7/8 | 12 | 12 | 11 1/4 | 11 1/4 | 11 7/8 | 46500 | |
22825 | SUMC | 900 | 18 1/4 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 6200 | |
22826 | SUMHX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 | |
22827 | SUMI | 600 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 26 1/4 | 1200 | |
22828 | SUMIZ | 300 | 25 1/4 | 25 1/8 | 25 1/2 | 25 1/8 | 25 1/8 | 25 3/8 | 12700 | |
22829 | SUMM | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 17 | 100 | |
22830 | SUMT | 2000 | 19 3/4 | 19 5/8 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 6200 | |
22831 | SUMX | 1200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/2 | 3700 | |
22832 | SUN | 100 | 26 1/4 | 26 1/8 | 26 1/4 | 26 | 25 7/8 | 26 1/4 | 1000 | |
22833 | SUND | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/8 | 7500 | |
22834 | SUNH | 10000 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
22835 | SUNI | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
22836 | SUNL | 200 | 3 1/4 | 3 9/16 | 3 9/16 | 3 1/4 | 3 1/4 | 3 5/8 | 700 | |
22837 | SUNO | 200 | 6.0000 | 0 | ||||||
22838 | SUNP | 1500 | 6 5/8 | 7 3/8 | 7 3/8 | 6 5/8 | 6 5/8 | 7 | 36700 | |
22839 | SUNPU | 1000 | 8 1/16 | 8 3/4 | 8 3/4 | 8 | 8 | 8 3/4 | 4400 | |
22840 | SUNPW | 4600 | 1 3/8 | 1 1/4 | 1 3/4 | 1 1/4 | 1 1/4 | 1 3/4 | 22700 | |
22841 | SUNR | 1000 | 2.2500 | 0 | ||||||
22842 | SUNRP | 900 | 14 | 14 3/4 | 14 3/4 | 14 | 14 | 14 3/4 | 2500 | |
22843 | SUNRW | 1000 | 0.0312 | 0 | ||||||
22844 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 0 | ||||
22845 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | ||||
22846 | SUNSP | 6800 | 8 1/4 | 7 1/2 | 8 1/4 | 0 | ||||
22847 | SUNSZ | 1200 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
22848 | SUNW | 2000 | 48 9/16 | 47 | 48 3/4 | 46 1/4 | 48 1/2 | 48 5/8 | 5784500 | |
22849 | SUNX | 0 | 0 | |||||||
22850 | SUNY | 300 | 31 3/4 | 31 3/4 | 32 | 0 | ||||
22851 | SUNpD | 100 | 27 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
22852 | SUP | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 5/8 | 25 1/8 | 700 | |
22853 | SUPI | 5000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/4 | 12 5/8 | 27600 | |
22854 | SUPR | 0 | 0 | |||||||
22855 | SUPRW | 0 | 0 | |||||||
22856 | SUPV | 0 | 0 | |||||||
22857 | SUPVA | 300 | 6 1/8 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 7/8 | 600 | |
22858 | SUPVU | 800 | 10 3/4 | 10 1/2 | 10 3/4 | 10 | 10 | 10 3/4 | 17000 | |
22859 | SUPVW | 1200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 2300 | |
22860 | SUPVZ | 10500 | 1 3/8 | 1 1/8 | 1 1/2 | 0 | ||||
22861 | SUPX | 700 | 10 3/4 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 19300 | |
22862 | SUQC | 0 | 0 | |||||||
22863 | SUR | 200 | 7 1/2 | 0 | ||||||
22864 | SURE | 0 | 0 | |||||||
22865 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | ||||
22866 | SUS | 100 | 31 3/4 | 30 5/8 | 31 1/8 | 0 | ||||
22867 | SUSAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 | |
22868 | SUSDX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0 | |
22869 | SUSEX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
22870 | SUSGX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.48 | 0 | |
22871 | SUSQ | 600 | 26 1/4 | 26 3/8 | 27 | 26 1/4 | 26 1/4 | 27 | 22600 | |
22872 | SUST | 1000 | 3 1/2 | 3 1/2 | 4 1/4 | 0 | ||||
22873 | SUSTP | 900 | 28 | 27 | 29 1/2 | 0 | ||||
22874 | SUSTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
22875 | SUSXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.74 | 4.78 | 361 | |
22876 | SUTAX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 16.52 | 0 | |
22877 | SUTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.37 | 4.47 | 110 | |
22878 | SUVP | 500 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
22879 | SVAAX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14.11 | 0 | |
22880 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | ||||
22881 | SVBAX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.33 | 0 | |
22882 | SVBBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
22883 | SVBC | 0 | 0 | |||||||
22884 | SVBCO | 0 | 0 | |||||||
22885 | SVCE | 1000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.5000 | 1000 | |
22886 | SVCR | 12500 | 0.0001 | 0 | ||||||
22887 | SVCp | 350 | 14 5/8 | 0 | ||||||
22888 | SVEC | 0 | 0 | |||||||
22889 | SVECF | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 2000 | |
22890 | SVG/A | 200 | 3 1/2 | 3 | 3 3/8 | 0 | ||||
22891 | SVG/B | 500 | 3 1/2 | 3 1/2 | 4 | 0 | ||||
22892 | SVGA | 0 | 0 | |||||||
22893 | SVGB | 0 | 0 | |||||||
22894 | SVGI | 700 | 23 1/4 | 20 | 23 5/8 | 19 3/4 | 23 | 23 1/4 | 1359100 | |
22895 | SVGRY | 0 | 0 | |||||||
22896 | SVIH | 500 | 7.7500 | 8.0000 | 8.5000 | 7.7500 | 7.7500 | 8.5000 | 11500 | |
22897 | SVIIX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.46 | 0 | |
22898 | SVINV | 0 | 0 | |||||||
22899 | SVITA | 0 | 0 | |||||||
22900 | SVLAX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.94 | 0 | |
22901 | SVLBX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
22902 | SVLSX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.92 | 0 | |
22903 | SVM | 200 | 29 5/8 | 29 7/8 | 30 3/8 | 0 | ||||
22904 | SVN | 10000 | 3/64 | 0 | ||||||
22905 | SVN.R | 0 | 0 | |||||||
22906 | SVNG | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5312 | 0.6250 | 2000 | |
22907 | SVNGW | 2000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
22908 | SVNZY | 0 | 0 | |||||||
22909 | SVOY | 300 | 0.0100 | 0 | ||||||
22910 | SVOYP | 0 | 0 | |||||||
22911 | SVPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.57 | 5.64 | 14143 | |
22912 | SVRI | 1000 | 4 1/4 | 3 7/8 | 4 1/4 | 3 3/4 | 4 1/8 | 4 1/4 | 89700 | |
22913 | SVRM | 0 | 0 | |||||||
22914 | SVRN | 100 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 119400 | |
22915 | SVRNP | 100 | 56 | 56 | 56 | 56 | 55 1/4 | 56 | 2000 | |
22916 | SVS | 0 | 319.70 | 0 | ||||||
22917 | SVSCX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
22918 | SVSH | 4000 | 5.0000 | 0 | ||||||
22919 | SVSPX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
22920 | SVSY | 1000 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.2500 | 1.6250 | 2000 | |
22921 | SVT | 1000 | 4 1/4 | 0 | ||||||
22922 | SVTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.38 | 5.45 | 1749 | |
22923 | SVU | 400 | 31 1/2 | 31 1/4 | 31 7/8 | 0 | ||||
22924 | SVWCP | 0 | 0 | |||||||
22925 | SVX | 0 | 322.95 | 322.18 | 322.95 | 321.86 | 0 | |||
22926 | SVX.A | 0 | 0 | |||||||
22927 | SW | 500 | 34 3/4 | 34 3/4 | 35 1/8 | 0 | ||||
22928 | SWALP | 0 | 0 | |||||||
22929 | SWBC | 500 | 3 7/8 | 3 5/8 | 3 7/8 | 0 | ||||
22930 | SWBDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
22931 | SWBGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
22932 | SWBI | 5000 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 26 1/4 | 26 3/4 | 8500 | |
22933 | SWBK | 0 | 0 | |||||||
22934 | SWBKY | 0 | 0 | |||||||
22935 | SWCAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
22936 | SWCB | 100 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 1500 | |
22937 | SWCC | 600 | 1.1250 | 0 | ||||||
22938 | SWCGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
22939 | SWCSX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
22940 | SWCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.63 | 2.72 | 15956 | |
22941 | SWFC | 1000 | 1.7504 | 0 | ||||||
22942 | SWFT | 300 | 16 3/8 | 16 1/4 | 16 3/4 | 16 | 16 | 16 1/2 | 31300 | |
22943 | SWG | 1000 | 5 1/8 | 0 | ||||||
22944 | SWGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.88 | 5.03 | 19103 | |
22945 | SWH | 100 | 5 1/4 | 4 3/4 | 5 3/8 | 0 | ||||
22946 | SWHGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
22947 | SWI | 100 | 13 1/8 | 13 5/8 | 14 1/4 | 0 | ||||
22948 | SWIFX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.76 | 0 | |
22949 | SWIM | 0 | 0 | |||||||
22950 | SWINX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
22951 | SWIS | 2000 | 14 15/16 | 14 3/4 | 15 | 0 | ||||
22952 | SWITX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
22953 | SWIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.24 | 5.40 | 818 | |
22954 | SWK | 500 | 49 3/8 | 48 1/2 | 49 3/8 | 48 1/2 | 49 | 49 3/8 | 600 | |
22955 | SWKXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.83 | 2.92 | 1532 | |
22956 | SWLBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
22957 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
22958 | SWM | 100 | 24 | 24 | 24 | 24 | 24 | 24 1/2 | 300 | |
22959 | SWMC | 0 | 0 | |||||||
22960 | SWMCF | 5000 | 1 9/16 | 1 3/4 | 1 7/8 | 1 1/2 | 1 9/16 | 1 5/8 | 251200 | |
22961 | SWMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.98 | 5.12 | 143957 | |
22962 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
22963 | SWN | 200 | 12 3/4 | 11 3/8 | 11 7/8 | 0 | ||||
22964 | SWNTX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
22965 | SWNV | 0 | 0 | |||||||
22966 | SWNXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.53 | 2.65 | 2128 | |
22967 | SWP | 2000 | 13 1/4 | 13 5/8 | 14 | 0 | ||||
22968 | SWPA | 200 | 33 | 33 | 34 1/2 | 0 | ||||
22969 | SWPBN | 100 | 24.7500 | 0 | ||||||
22970 | SWPBO | 100 | 18.0000 | 0 | ||||||
22971 | SWPBP | 1000 | 16.1000 | 0 | ||||||
22972 | SWPSI | 400 | 54.5000 | 0 | ||||||
22973 | SWPSL | 100 | 25.5000 | 0 | ||||||
22974 | SWPSM | 100 | 93.8750 | 0 | ||||||
22975 | SWPSN | 300 | 114.7500 | 0 | ||||||
22976 | SWPSO | 100 | 57.5000 | 0 | ||||||
22977 | SWRA | 0 | 0 | |||||||
22978 | SWRAY | 0 | 8.1800 | 8.4800 | 0 | |||||
22979 | SWRLX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.94 | 0 | |
22980 | SWRN | 500 | 0.0200 | 0.0300 | 0.1000 | 0 | ||||
22981 | SWRT | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 28400 | |
22982 | SWRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.96 | 5.11 | 1116 | |
22983 | SWSE | 0 | 0 | |||||||
22984 | SWSEO | 100 | 72.0000 | 0 | ||||||
22985 | SWSEP | 200 | 65.0000 | 0 | ||||||
22986 | SWSH | 5000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 | 3 1/2 | 11500 | |
22987 | SWSHW | 1000 | 1/4 | 3/16 | 1/4 | 0 | ||||
22988 | SWSI | 3000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
22989 | SWSMX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
22990 | SWSS | 900 | 5.0000 | 0 | ||||||
22991 | SWST | 1000 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/8 | 11 3/4 | 17200 | |
22992 | SWTI | 1100 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
22993 | SWTX | 500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 2000 | |
22994 | SWTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.97 | 3.08 | 1993 | |
22995 | SWUXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.81 | 4.96 | 11976 | |
22996 | SWVA | 100 | 9 33/64 | 9 33/64 | 9 33/64 | 9 33/64 | 9 1/2 | 10 1/4 | 100 | |
22997 | SWVB | 200 | 17.0000 | 0 | ||||||
22998 | SWVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.34 | 5.51 | 72347 | |
22999 | SWWC | 1000 | 11 | 10 3/8 | 11 | 10 3/8 | 10 3/8 | 11 | 5400 | |
23000 | SWWT | 36500 | 2.5000 | 3.5000 | 4.5000 | 0 | ||||
23001 | SWX | 500 | 17 3/8 | 17 1/8 | 17 1/2 | 0 | ||||
23002 | SWXS | 0 | 0 | |||||||
23003 | SWXXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.76 | 2.86 | 35900 | |
23004 | SWXpA | 1000 | 26 1/8 | 26 1/8 | 26 3/8 | 26 1/8 | 2900 | |||
23005 | SWY | 100 | 49 | 49 3/8 | 49 3/8 | 49 | 48 1/4 | 48 3/4 | 500 | |
23006 | SWY.W | 0 | 0 | |||||||
23007 | SWY/WS | 300 | 9 1/2 | 12 3/8 | 13 | 0 | ||||
23008 | SWYF | 500 | 36.0000 | 0 | ||||||
23009 | SWYw | 0 | 24 1/8 | 24 5/8 | 0 | |||||
23010 | SWZ | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 5/8 | 22 3/4 | 200 | |
23011 | SX | 0 | 170.30 | 0 | ||||||
23012 | SXCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.17 | 3.26 | 538 | |
23013 | SXD | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | |||
23014 | SXFIX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
23015 | SXFMX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.24 | 0 | |
23016 | SXFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.68 | 3.78 | 15176 | |
23017 | SXGAX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.42 | 0 | |
23018 | SXI | 2000 | 28 | 28 | 28 | 28 | 29 1/8 | 29 5/8 | 2000 | |
23019 | SXMTX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
23020 | SXN | 0 | 61.25 | 61.25 | 61.25 | 61.25 | 0 | |||
23021 | SXP | 0 | 0.38 | 0 | ||||||
23022 | SXS | 0 | 17901.00 | 17901.00 | 17901.00 | 17901.00 | 0 | |||
23023 | SXSCX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.63 | 0 | |
23024 | SXT | 1000 | 22 1/16 | 0 | ||||||
23025 | SXV | 0 | 61.41 | 61.25 | 61.42 | 61.17 | 0 | |||
23026 | SXX/B | 30000 | 93 | 0 | ||||||
23027 | SY | 100 | 12 1/8 | 11 | 11 3/8 | 0 | ||||
23028 | SYB | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 22 3/8 | 23 7/8 | 300 | |
23029 | SYBA | 200 | 43 1/2 | 42 1/2 | 44 | 0 | ||||
23030 | SYBD | 10000 | 0.2500 | 0.2700 | 0.2812 | 0.2500 | 0.2500 | 0.2812 | 76200 | |
23031 | SYBS | 15000 | 35 | 35 1/4 | 35 3/8 | 34 3/4 | 34 3/4 | 34 7/8 | 828800 | |
23032 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
23033 | SYCC | 0 | 0 | |||||||
23034 | SYCM | 100 | 10 3/4 | 10 1/2 | 11 1/2 | 0 | ||||
23035 | SYCR | 1700 | 2.0000 | 2.1875 | 2.8125 | 1.9375 | 1.9375 | 2.1250 | 78500 | |
23036 | SYDT | 0 | 0 | |||||||
23037 | SYGR | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 5/16 | 2 3/8 | 2 7/16 | 69000 | |
23038 | SYGRU | 500 | 13 1/4 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 8400 | |
23039 | SYIG | 0 | 0 | |||||||
23040 | SYKE | 500 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
23041 | SYLDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
23042 | SYLN | 100 | 11 7/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 8800 | |
23043 | SYM | 500 | 8 1/8 | 0 | ||||||
23044 | SYMB | 0 | 0 | |||||||
23045 | SYMBA | 40000 | 5 3/8 | 5 1/2 | 5 3/4 | 5 1/8 | 5 1/8 | 5 1/2 | 124800 | |
23046 | SYMBW | 21100 | 3 1/4 | 3 5/8 | 4 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 76200 | |
23047 | SYMBZ | 5000 | 4 | 3 3/4 | 4 | 3 1/4 | 3 1/4 | 4 | 71400 | |
23048 | SYMC | 1000 | 11 1/4 | 11 1/4 | 11 3/8 | 10 7/8 | 11 | 11 1/4 | 1777500 | |
23049 | SYMK | 0 | 0 | |||||||
23050 | SYMM | 500 | 11 1/4 | 10 1/8 | 11 1/4 | 10 1/8 | 11 | 11 1/4 | 192400 | |
23051 | SYMT | 600 | 6 3/4 | 7 3/8 | 7 3/8 | 6 1/2 | 6 3/4 | 7 3/8 | 6300 | |
23052 | SYMX | 2900 | 10 7/8 | 11 1/4 | 11 1/4 | 10 1/2 | 10 3/4 | 11 1/4 | 15800 | |
23053 | SYNC | 1000 | 15 3/8 | 15 1/4 | 15 3/4 | 14 15/16 | 15 | 15 1/2 | 124000 | |
23054 | SYNH | 14500 | 2 1/64 | 2 3/16 | 2 3/16 | 2 | 2 | 2 1/4 | 31000 | |
23055 | SYNHW | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 500 | |
23056 | SYNI | 0 | 0 | |||||||
23057 | SYNL | 1000 | 3 1/8 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 12600 | |
23058 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | ||||
23059 | SYNX | 2000 | 32 1/4 | 30 1/2 | 32 1/2 | 30 1/4 | 32 1/4 | 32 1/2 | 154200 | |
23060 | SYNXP | 0 | 0 | |||||||
23061 | SYP/WS | 500 | 1 3/8 | 0 | ||||||
23062 | SYPV | 2400 | 0.1250 | 0 | ||||||
23063 | SYQT | 1000 | 8 3/8 | 7 29/32 | 9 | 7 7/8 | 8 3/8 | 8 19/32 | 288300 | |
23064 | SYR | 100 | 24 7/8 | 25 | 25 | 24 7/8 | 800 | |||
23065 | SYS | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 1/4 | 14 7/8 | 800 | |
23066 | SYSC | 30000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 60000 | |||
23067 | SYSF | 2500 | 11 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 62100 | |
23068 | SYSM | 1000 | 4 15/16 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 19900 | |
23069 | SYSMG | 20 | 110 | 100 | 120 | 0 | ||||
23070 | SYST | 0 | 0 | |||||||
23071 | SYT | 200 | 5 7/8 | 6 5/8 | 7 | 0 | ||||
23072 | SYTI | 100 | 0.0020 | 0.0020 | 0.0250 | 0 | ||||
23073 | SYY | 200 | 31 | 31 | 31 | 31 | 31 | 31 1/4 | 400 | |
23074 | SYYS | 0 | 0.0200 | 0.2000 | 0 | |||||
23075 | SZ | 500 | 3 1/8 | 3 | 3 1/4 | 3 | 2 5/8 | 3 1/2 | 8800 | |
23076 | SZB | 200 | 13 1/2 | 12 1/2 | 13 1/8 | 0 | ||||
23077 | SZCIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
23078 | SZEMX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | |
23079 | SZGIX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
23080 | SZGRX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
23081 | SZGVX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
23082 | SZHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0 | |
23083 | SZIGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
23084 | SZIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.36 | 4.50 | 179 | |
23085 | SZLSF | 0 | 0 | |||||||
23086 | SZSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0 | |
23087 | SpA | 500 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 25 5/8 | 26 | 2800 | |
23088 | T | 20500 | 64 1/2 | 65 1/8 | 65 1/8 | 64 3/8 | 64 1/2 | 64 5/8 | 54600 | |
23089 | T&EMM | 0 | 0 | |||||||
23090 | T&FMF | 0 | 0 | |||||||
23091 | T&GZM | 0 | 0 | |||||||
23092 | T&PGF | 0 | 0 | |||||||
23093 | T&REF | 0 | 0 | |||||||
23094 | T&REI | 0 | 0 | |||||||
23095 | T&RFN | 0 | 0 | |||||||
23096 | T&WIT | 0 | 0 | |||||||
23097 | T+LCP | 0 | 0 | |||||||
23098 | T.A | 0 | 0 | |||||||
23099 | T.ABC | 0 | 0 | |||||||
23100 | T.ABL | 0 | 0 | |||||||
23101 | T.ABX | 0 | 0 | |||||||
23102 | T.AC | 0 | 0 | |||||||
23103 | T.ACG | 0 | 0 | |||||||
23104 | T.ACK | 0 | 0 | |||||||
23105 | T.ACL | 0 | 0 | |||||||
23106 | T.ADR | 0 | 0 | |||||||
23107 | T.ADX | 0 | 0 | |||||||
23108 | T.AEC | 0 | 0 | |||||||
23109 | T.AED | 0 | 0 | |||||||
23110 | T.AEN | 0 | 0 | |||||||
23111 | T.AFM | 0 | 0 | |||||||
23112 | T.AGE | 0 | 0 | |||||||
23113 | T.AGI | 0 | 0 | |||||||
23114 | T.AGT | 0 | 0 | |||||||
23115 | T.AGU | 0 | 0 | |||||||
23116 | T.AHB | 0 | 0 | |||||||
23117 | T.AIV | 0 | 0 | |||||||
23118 | T.AJ | 0 | 0 | |||||||
23119 | T.AJP | 0 | 0 | |||||||
23120 | T.AKC | 0 | 0 | |||||||
23121 | T.AL | 0 | 0 | |||||||
23122 | T.ALP | 0 | 0 | |||||||
23123 | T.AM | 0 | 0 | |||||||
23124 | T.AMG | 0 | 0 | |||||||
23125 | T.AMK | 0 | 0 | |||||||
23126 | T.AMR | 0 | 0 | |||||||
23127 | T.AN | 0 | 0 | |||||||
23128 | T.ANG | 0 | 0 | |||||||
23129 | T.ANS | 0 | 0 | |||||||
23130 | T.ANZ | 0 | 0 | |||||||
23131 | T.APQ | 0 | 0 | |||||||
23132 | T.AQP | 0 | 0 | |||||||
23133 | T.ARC | 0 | 0 | |||||||
23134 | T.ARO | 0 | 0 | |||||||
23135 | T.ARX | 0 | 0 | |||||||
23136 | T.ARZ | 0 | 0 | |||||||
23137 | T.ASL | 0 | 0 | |||||||
23138 | T.ASZ | 0 | 0 | |||||||
23139 | T.ATA | 0 | 0 | |||||||
23140 | T.ATC | 0 | 0 | |||||||
23141 | T.ATI | 0 | 0 | |||||||
23142 | T.ATP | 0 | 0 | |||||||
23143 | T.ATV | 0 | 0 | |||||||
23144 | T.ATY | 0 | 0 | |||||||
23145 | T.AUL | 0 | 0 | |||||||
23146 | T.AUR | 0 | 0 | |||||||
23147 | T.AVR | 0 | 0 | |||||||
23148 | T.AXB | 0 | 0 | |||||||
23149 | T.AXL | 0 | 0 | |||||||
23150 | T.AXR | 0 | 0 | |||||||
23151 | T.AZC | 0 | 0 | |||||||
23152 | T.AZL | 0 | 0 | |||||||
23153 | T.BAC | 0 | 0 | |||||||
23154 | T.BAL | 0 | 0 | |||||||
23155 | T.BAU | 0 | 0 | |||||||
23156 | T.BBC | 0 | 0 | |||||||
23157 | T.BCB | 0 | 0 | |||||||
23158 | T.BCE | 0 | 0 | |||||||
23159 | T.BCG | 0 | 0 | |||||||
23160 | T.BCH | 0 | 0 | |||||||
23161 | T.BCT | 0 | 0 | |||||||
23162 | T.BCX | 0 | 0 | |||||||
23163 | T.BEI | 0 | 0 | |||||||
23164 | T.BEN | 0 | 0 | |||||||
23165 | T.BFS | 0 | 0 | |||||||
23166 | T.BFX | 0 | 0 | |||||||
23167 | T.BGJ | 0 | 0 | |||||||
23168 | T.BGL | 0 | 0 | |||||||
23169 | T.BGO | 0 | 0 | |||||||
23170 | T.BHK | 0 | 0 | |||||||
23171 | T.BKP | 0 | 0 | |||||||
23172 | T.BLD | 0 | 0 | |||||||
23173 | T.BMO | 0 | 0 | |||||||
23174 | T.BNB | 0 | 0 | |||||||
23175 | T.BNC | 0 | 0 | |||||||
23176 | T.BNS | 0 | 0 | |||||||
23177 | T.BNT | 0 | 0 | |||||||
23178 | T.BOS | 0 | 0 | |||||||
23179 | T.BPF | 0 | 0 | |||||||
23180 | T.BPL | 0 | 0 | |||||||
23181 | T.BPO | 0 | 0 | |||||||
23182 | T.BPP | 0 | 0 | |||||||
23183 | T.BRA | 0 | 0 | |||||||
23184 | T.BRB | 0 | 0 | |||||||
23185 | T.BRK | 0 | 0 | |||||||
23186 | T.BRL | 0 | 0 | |||||||
23187 | T.BTI | 0 | 0 | |||||||
23188 | T.BUL | 0 | 0 | |||||||
23189 | T.BVF | 0 | 0 | |||||||
23190 | T.BVR | 0 | 0 | |||||||
23191 | T.BWR | 0 | 0 | |||||||
23192 | T.CA | 0 | 0 | |||||||
23193 | T.CAE | 0 | 0 | |||||||
23194 | T.CAI | 0 | 0 | |||||||
23195 | T.CAL | 0 | 0 | |||||||
23196 | T.CAO | 0 | 0 | |||||||
23197 | T.CAS | 0 | 0 | |||||||
23198 | T.CAT | 0 | 0 | |||||||
23199 | T.CBD | 0 | 0 | |||||||
23200 | T.CBE | 0 | 0 | |||||||
23201 | T.CBF | 0 | 0 | |||||||
23202 | T.CBG | 0 | 0 | |||||||
23203 | T.CBH | 0 | 0 | |||||||
23204 | T.CBI | 0 | 0 | |||||||
23205 | T.CBJ | 0 | 0 | |||||||
23206 | T.CC | 0 | 0 | |||||||
23207 | T.CCA | 0 | 0 | |||||||
23208 | T.CCC | 0 | 0 | |||||||
23209 | T.CCJ | 0 | 0 | |||||||
23210 | T.CCM | 0 | 0 | |||||||
23211 | T.CCN | 0 | 0 | |||||||
23212 | T.CCO | 0 | 0 | |||||||
23213 | T.CCW | 0 | 0 | |||||||
23214 | T.CDN | 0 | 0 | |||||||
23215 | T.CEH | 0 | 0 | |||||||
23216 | T.CEI | 0 | 0 | |||||||
23217 | T.CEL | 0 | 0 | |||||||
23218 | T.CEO | 0 | 0 | |||||||
23219 | T.CEQ | 0 | 0 | |||||||
23220 | T.CEX | 0 | 0 | |||||||
23221 | T.CEZ | 0 | 0 | |||||||
23222 | T.CF | 0 | 0 | |||||||
23223 | T.CFC | 0 | 0 | |||||||
23224 | T.CFE | 0 | 0 | |||||||
23225 | T.CFM | 0 | 0 | |||||||
23226 | T.CFP | 0 | 0 | |||||||
23227 | T.CFS | 0 | 0 | |||||||
23228 | T.CFY | 0 | 0 | |||||||
23229 | T.CFZ | 0 | 0 | |||||||
23230 | T.CGC | 0 | 0 | |||||||
23231 | T.CGH | 0 | 0 | |||||||
23232 | T.CGO | 0 | 0 | |||||||
23233 | T.CHA | 0 | 0 | |||||||
23234 | T.CHC | 0 | 0 | |||||||
23235 | T.CHM | 0 | 0 | |||||||
23236 | T.CIR | 0 | 0 | |||||||
23237 | T.CIX | 0 | 0 | |||||||
23238 | T.CJX | 0 | 0 | |||||||
23239 | T.CKM | 0 | 0 | |||||||
23240 | T.CLA | 0 | 0 | |||||||
23241 | T.CLT | 0 | 0 | |||||||
23242 | T.CM | 0 | 0 | |||||||
23243 | T.CMC | 0 | 0 | |||||||
23244 | T.CMF | 0 | 0 | |||||||
23245 | T.CMQ | 0 | 0 | |||||||
23246 | T.CMS | 0 | 0 | |||||||
23247 | T.CMW | 0 | 0 | |||||||
23248 | T.CN | 0 | 0 | |||||||
23249 | T.CNH | 0 | 0 | |||||||
23250 | T.CNJ | 0 | 0 | |||||||
23251 | T.CNO | 0 | 0 | |||||||
23252 | T.CNP | 0 | 0 | |||||||
23253 | T.CNQ | 0 | 0 | |||||||
23254 | T.CNR | 0 | 0 | |||||||
23255 | T.COC | 0 | 0 | |||||||
23256 | T.COS | 0 | 0 | |||||||
23257 | T.COT | 0 | 0 | |||||||
23258 | T.CP | 0 | 0 | |||||||
23259 | T.CPQ | 0 | 0 | |||||||
23260 | T.CPX | 0 | 0 | |||||||
23261 | T.CQC | 0 | 0 | |||||||
23262 | T.CQS | 0 | 0 | |||||||
23263 | T.CRR | 0 | 0 | |||||||
23264 | T.CRS | 0 | 0 | |||||||
23265 | T.CRW | 0 | 0 | |||||||
23266 | T.CSN | 0 | 0 | |||||||
23267 | T.CSR | 0 | 0 | |||||||
23268 | T.CSW | 0 | 0 | |||||||
23269 | T.CTG | 0 | 0 | |||||||
23270 | T.CTL | 0 | 0 | |||||||
23271 | T.CTO | 0 | 0 | |||||||
23272 | T.CTT | 0 | 0 | |||||||
23273 | T.CTY | 0 | 0 | |||||||
23274 | T.CU | 0 | 0 | |||||||
23275 | T.CUK | 0 | 0 | |||||||
23276 | T.CUP | 0 | 0 | |||||||
23277 | T.CVG | 0 | 0 | |||||||
23278 | T.CVO | 0 | 0 | |||||||
23279 | T.CWB | 0 | 0 | |||||||
23280 | T.CWW | 0 | 0 | |||||||
23281 | T.CXL | 0 | 0 | |||||||
23282 | T.CXS | 0 | 0 | |||||||
23283 | T.CXY | 0 | 0 | |||||||
23284 | T.CYL | 0 | 0 | |||||||
23285 | T.CYN | 0 | 0 | |||||||
23286 | T.CZR | 0 | 0 | |||||||
23287 | T.DAX | 0 | 0 | |||||||
23288 | T.DAY | 0 | 0 | |||||||
23289 | T.DC | 0 | 0 | |||||||
23290 | T.DCY | 0 | 0 | |||||||
23291 | T.DE | 0 | 0 | |||||||
23292 | T.DEH | 0 | 0 | |||||||
23293 | T.DFR | 0 | 0 | |||||||
23294 | T.DFS | 0 | 0 | |||||||
23295 | T.DIO | 0 | 0 | |||||||
23296 | T.DLC | 0 | 0 | |||||||
23297 | T.DLX | 0 | 0 | |||||||
23298 | T.DMN | 0 | 0 | |||||||
23299 | T.DNB | 0 | 0 | |||||||
23300 | T.DPR | 0 | 0 | |||||||
23301 | T.DRI | 0 | 0 | |||||||
23302 | T.DRL | 0 | 0 | |||||||
23303 | T.DRM | 0 | 0 | |||||||
23304 | T.DSW | 0 | 0 | |||||||
23305 | T.DTC | 0 | 0 | |||||||
23306 | T.DTX | 0 | 0 | |||||||
23307 | T.DVP | 0 | 0 | |||||||
23308 | T.DXH | 0 | 0 | |||||||
23309 | T.DXL | 0 | 0 | |||||||
23310 | T.DXX | 0 | 0 | |||||||
23311 | T.DYC | 0 | 0 | |||||||
23312 | T.DYF | 0 | 0 | |||||||
23313 | T.ECO | 0 | 0 | |||||||
23314 | T.ECP | 0 | 0 | |||||||
23315 | T.ECX | 0 | 0 | |||||||
23316 | T.EDN | 0 | 0 | |||||||
23317 | T.EEE | 0 | 0 | |||||||
23318 | T.EFN | 0 | 0 | |||||||
23319 | T.EGO | 0 | 0 | |||||||
23320 | T.EKD | 0 | 0 | |||||||
23321 | T.ELD | 0 | 0 | |||||||
23322 | T.ELF | 0 | 0 | |||||||
23323 | T.ELI | 0 | 0 | |||||||
23324 | T.ELN | 0 | 0 | |||||||
23325 | T.EMJ | 0 | 0 | |||||||
23326 | T.EN | 0 | 0 | |||||||
23327 | T.ENZ | 0 | 0 | |||||||
23328 | T.ERS | 0 | 0 | |||||||
23329 | T.ETK | 0 | 0 | |||||||
23330 | T.EUG | 0 | 0 | |||||||
23331 | T.EVT | 0 | 0 | |||||||
23332 | T.EXE | 0 | 0 | |||||||
23333 | T.EXL | 0 | 0 | |||||||
23334 | T.FAL | 0 | 0 | |||||||
23335 | T.FAX | 0 | 0 | |||||||
23336 | T.FC | 0 | 0 | |||||||
23337 | T.FDM | 0 | 0 | |||||||
23338 | T.FDY | 0 | 0 | |||||||
23339 | T.FFD | 0 | 0 | |||||||
23340 | T.FFH | 0 | 0 | |||||||
23341 | T.FGL | 0 | 0 | |||||||
23342 | T.FL | 0 | 0 | |||||||
23343 | T.FLR | 0 | 0 | |||||||
23344 | T.FLT | 0 | 0 | |||||||
23345 | T.FMM | 0 | 0 | |||||||
23346 | T.FN | 0 | 0 | |||||||
23347 | T.FOL | 0 | 0 | |||||||
23348 | T.FON | 0 | 0 | |||||||
23349 | T.FOS | 0 | 0 | |||||||
23350 | T.FSH | 0 | 0 | |||||||
23351 | T.FSS | 0 | 0 | |||||||
23352 | T.FSV | 0 | 0 | |||||||
23353 | T.FTC | 0 | 0 | |||||||
23354 | T.FTS | 0 | 0 | |||||||
23355 | T.FUL | 0 | 0 | |||||||
23356 | T.FXC | 0 | 0 | |||||||
23357 | T.GAC | 0 | 0 | |||||||
23358 | T.GAN | 0 | 0 | |||||||
23359 | T.GBM | 0 | 0 | |||||||
23360 | T.GBY | 0 | 0 | |||||||
23361 | T.GDD | 0 | 0 | |||||||
23362 | T.GEN | 0 | 0 | |||||||
23363 | T.GGI | 0 | 0 | |||||||
23364 | T.GHL | 0 | 0 | |||||||
23365 | T.GKM | 0 | 0 | |||||||
23366 | T.GKR | 0 | 0 | |||||||
23367 | T.GKT | 0 | 0 | |||||||
23368 | T.GKX | 0 | 0 | |||||||
23369 | T.GLG | 0 | 0 | |||||||
23370 | T.GLH | 0 | 0 | |||||||
23371 | T.GLI | 0 | 0 | |||||||
23372 | T.GLL | 0 | 0 | |||||||
23373 | T.GLN | 0 | 0 | |||||||
23374 | T.GLP | 0 | 0 | |||||||
23375 | T.GLR | 0 | 0 | |||||||
23376 | T.GLS | 0 | 0 | |||||||
23377 | T.GND | 0 | 0 | |||||||
23378 | T.GNU | 0 | 0 | |||||||
23379 | T.GO | 0 | 0 | |||||||
23380 | T.GOU | 0 | 0 | |||||||
23381 | T.GPN | 0 | 0 | |||||||
23382 | T.GQM | 0 | 0 | |||||||
23383 | T.GRE | 0 | 0 | |||||||
23384 | T.GSC | 0 | 0 | |||||||
23385 | T.GSD | 0 | 0 | |||||||
23386 | T.GTA | 0 | 0 | |||||||
23387 | T.GWE | 0 | 0 | |||||||
23388 | T.GWO | 0 | 0 | |||||||
23389 | T.GWS | 0 | 0 | |||||||
23390 | T.GXL | 0 | 0 | |||||||
23391 | T.GXP | 0 | 0 | |||||||
23392 | T.GYP | 0 | 0 | |||||||
23393 | T.HBC | 0 | 0 | |||||||
23394 | T.HBR | 0 | 0 | |||||||
23395 | T.HBT | 0 | 0 | |||||||
23396 | T.HCC | 0 | 0 | |||||||
23397 | T.HCE | 0 | 0 | |||||||
23398 | T.HEM | 0 | 0 | |||||||
23399 | T.HIL | 0 | 0 | |||||||
23400 | T.HLG | 0 | 0 | |||||||
23401 | T.HLY | 0 | 0 | |||||||
23402 | T.HLZ | 0 | 0 | |||||||
23403 | T.HPC | 0 | 0 | |||||||
23404 | T.HPI | 0 | 0 | |||||||
23405 | T.HRE | 0 | 0 | |||||||
23406 | T.HRG | 0 | 0 | |||||||
23407 | T.HRP | 0 | 0 | |||||||
23408 | T.HSC | 0 | 0 | |||||||
23409 | T.HSM | 0 | 0 | |||||||
23410 | T.HTC | 0 | 0 | |||||||
23411 | T.HTI | 0 | 0 | |||||||
23412 | T.HUM | 0 | 0 | |||||||
23413 | T.HZI | 0 | 0 | |||||||
23414 | T.IAP | 0 | 0 | |||||||
23415 | T.IC | 0 | 0 | |||||||
23416 | T.ICE | 0 | 0 | |||||||
23417 | T.IES | 0 | 0 | |||||||
23418 | T.IGC | 0 | 0 | |||||||
23419 | T.IGI | 0 | 0 | |||||||
23420 | T.IMN | 0 | 0 | |||||||
23421 | T.IMO | 0 | 0 | |||||||
23422 | T.IMS | 0 | 0 | |||||||
23423 | T.IMX | 0 | 0 | |||||||
23424 | T.INR | 0 | 0 | |||||||
23425 | T.INT | 0 | 0 | |||||||
23426 | T.IPJ | 0 | 0 | |||||||
23427 | T.IPK | 0 | 0 | |||||||
23428 | T.IPL | 0 | 0 | |||||||
23429 | T.IPM | 0 | 0 | |||||||
23430 | T.IPP | 0 | 0 | |||||||
23431 | T.IPR | 0 | 0 | |||||||
23432 | T.IPW | 0 | 0 | |||||||
23433 | T.IQI | 0 | 0 | |||||||
23434 | T.IRP | 0 | 0 | |||||||
23435 | T.ISC | 0 | 0 | |||||||
23436 | T.ISO | 0 | 0 | |||||||
23437 | T.ISP | 0 | 0 | |||||||
23438 | T.IT | 0 | 0 | |||||||
23439 | T.ITA | 0 | 0 | |||||||
23440 | T.ITW | 0 | 0 | |||||||
23441 | T.ITY | 0 | 0 | |||||||
23442 | T.IUN | 0 | 0 | |||||||
23443 | T.IUT | 0 | 0 | |||||||
23444 | T.IVI | 0 | 0 | |||||||
23445 | T.IVT | 0 | 0 | |||||||
23446 | T.IWT | 0 | 0 | |||||||
23447 | T.JCT | 0 | 0 | |||||||
23448 | T.JDN | 0 | 0 | |||||||
23449 | T.JEM | 0 | 0 | |||||||
23450 | T.JN | 0 | 0 | |||||||
23451 | T.JON | 0 | 0 | |||||||
23452 | T.JSC | 0 | 0 | |||||||
23453 | T.K | 0 | 0 | |||||||
23454 | T.KCN | 0 | 0 | |||||||
23455 | T.KEN | 0 | 0 | |||||||
23456 | T.KNC | 0 | 0 | |||||||
23457 | T.KOB | 0 | 0 | |||||||
23458 | T.KOC | 0 | 0 | |||||||
23459 | T.KPA | 0 | 0 | |||||||
23460 | T.KPX | 0 | 0 | |||||||
23461 | T.KRG | 0 | 0 | |||||||
23462 | T.KTO | 0 | 0 | |||||||
23463 | T.L | 0 | 0 | |||||||
23464 | T.LAM | 0 | 0 | |||||||
23465 | T.LB | 0 | 0 | |||||||
23466 | T.LCC | 0 | 0 | |||||||
23467 | T.LIV | 0 | 0 | |||||||
23468 | T.LKI | 0 | 0 | |||||||
23469 | T.LM | 0 | 0 | |||||||
23470 | T.LMK | 0 | 0 | |||||||
23471 | T.LNK | 0 | 0 | |||||||
23472 | T.LOV | 0 | 0 | |||||||
23473 | T.LQW | 0 | 0 | |||||||
23474 | T.LTL | 0 | 0 | |||||||
23475 | T.LTV | 0 | 0 | |||||||
23476 | T.LUM | 0 | 0 | |||||||
23477 | T.LUR | 0 | 0 | |||||||
23478 | T.LVR | 0 | 0 | |||||||
23479 | T.LWN | 0 | 0 | |||||||
23480 | T.MAE | 0 | 0 | |||||||
23481 | T.MAH | 0 | 0 | |||||||
23482 | T.MB | 0 | 0 | |||||||
23483 | T.MBX | 0 | 0 | |||||||
23484 | T.MCL | 0 | 0 | |||||||
23485 | T.MCM | 0 | 0 | |||||||
23486 | T.MCS | 0 | 0 | |||||||
23487 | T.MCU | 0 | 0 | |||||||
23488 | T.MDA | 0 | 0 | |||||||
23489 | T.MDI | 0 | 0 | |||||||
23490 | T.MDM | 0 | 0 | |||||||
23491 | T.MDS | 0 | 0 | |||||||
23492 | T.ME | 0 | 0 | |||||||
23493 | T.MFC | 0 | 0 | |||||||
23494 | T.MFI | 0 | 0 | |||||||
23495 | T.MFT | 0 | 0 | |||||||
23496 | T.MGF | 0 | 0 | |||||||
23497 | T.MGN | 0 | 0 | |||||||
23498 | T.MGP | 0 | 0 | |||||||
23499 | T.MHI | 0 | 0 | |||||||
23500 | T.MHK | 0 | 0 | |||||||
23501 | T.MIB | 0 | 0 | |||||||
23502 | T.MIP | 0 | 0 | |||||||
23503 | T.MIV | 0 | 0 | |||||||
23504 | T.MKC | 0 | 0 | |||||||
23505 | T.MKF | 0 | 0 | |||||||
23506 | T.MKP | 0 | 0 | |||||||
23507 | T.ML | 0 | 0 | |||||||
23508 | T.MLT | 0 | 0 | |||||||
23509 | T.MM | 0 | 0 | |||||||
23510 | T.MNI | 0 | 0 | |||||||
23511 | T.MNR | 0 | 0 | |||||||
23512 | T.MOF | 0 | 0 | |||||||
23513 | T.MON | 0 | 0 | |||||||
23514 | T.MPG | 0 | 0 | |||||||
23515 | T.MPI | 0 | 0 | |||||||
23516 | T.MR | 0 | 0 | |||||||
23517 | T.MRE | 0 | 0 | |||||||
23518 | T.MRP | 0 | 0 | |||||||
23519 | T.MSD | 0 | 0 | |||||||
23520 | T.MSS | 0 | 0 | |||||||
23521 | T.MSV | 0 | 0 | |||||||
23522 | T.MTL | 0 | 0 | |||||||
23523 | T.MTT | 0 | 0 | |||||||
23524 | T.MUS | 0 | 0 | |||||||
23525 | T.MVP | 0 | 0 | |||||||
23526 | T.MWK | 0 | 0 | |||||||
23527 | T.MWW | 0 | 0 | |||||||
23528 | T.MX | 0 | 0 | |||||||
23529 | T.MXA | 0 | 0 | |||||||
23530 | T.N | 0 | 0 | |||||||
23531 | T.NA | 0 | 0 | |||||||
23532 | T.NAL | 0 | 0 | |||||||
23533 | T.NBS | 0 | 0 | |||||||
23534 | T.NCF | 0 | 0 | |||||||
23535 | T.NCN | 0 | 0 | |||||||
23536 | T.NCT | 0 | 0 | |||||||
23537 | T.NDU | 0 | 0 | |||||||
23538 | T.NEL | 0 | 0 | |||||||
23539 | T.NEX | 0 | 0 | |||||||
23540 | T.NF | 0 | 0 | |||||||
23541 | T.NFE | 0 | 0 | |||||||
23542 | T.NFM | 0 | 0 | |||||||
23543 | T.NGI | 0 | 0 | |||||||
23544 | T.NGL | 0 | 0 | |||||||
23545 | T.NGX | 0 | 0 | |||||||
23546 | T.NHC | 0 | 0 | |||||||
23547 | T.NHG | 0 | 0 | |||||||
23548 | T.NII | 0 | 0 | |||||||
23549 | T.NMO | 0 | 0 | |||||||
23550 | T.NNC | 0 | 0 | |||||||
23551 | T.NOR | 0 | 0 | |||||||
23552 | T.NPP | 0 | 0 | |||||||
23553 | T.NR | 0 | 0 | |||||||
23554 | T.NRK | 0 | 0 | |||||||
23555 | T.NSI | 0 | 0 | |||||||
23556 | T.NSP | 0 | 0 | |||||||
23557 | T.NT | 0 | 0 | |||||||
23558 | T.NTL | 0 | 0 | |||||||
23559 | T.NTO | 0 | 0 | |||||||
23560 | T.NTV | 0 | 0 | |||||||
23561 | T.NVA | 0 | 0 | |||||||
23562 | T.NWC | 0 | 0 | |||||||
23563 | T.NWS | 0 | 0 | |||||||
23564 | T.OCF | 0 | 0 | |||||||
23565 | T.OCI | 0 | 0 | |||||||
23566 | T.OCS | 0 | 0 | |||||||
23567 | T.OCX | 0 | 0 | |||||||
23568 | T.OFP | 0 | 0 | |||||||
23569 | T.OHY | 0 | 0 | |||||||
23570 | T.OMH | 0 | 0 | |||||||
23571 | T.OPP | 0 | 0 | |||||||
23572 | T.ORB | 0 | 0 | |||||||
23573 | T.ORV | 0 | 0 | |||||||
23574 | T.OTO | 0 | 0 | |||||||
23575 | T.OXG | 0 | 0 | |||||||
23576 | T.OYD | 0 | 0 | |||||||
23577 | T.P | 0 | 0 | |||||||
23578 | T.PA | 0 | 0 | |||||||
23579 | T.PAA | 0 | 0 | |||||||
23580 | T.PAG | 0 | 0 | |||||||
23581 | T.PAL | 0 | 0 | |||||||
23582 | T.PAS | 0 | 0 | |||||||
23583 | T.PAZ | 0 | 0 | |||||||
23584 | T.PCA | 0 | 0 | |||||||
23585 | T.PCP | 0 | 0 | |||||||
23586 | T.PDG | 0 | 0 | |||||||
23587 | T.PDI | 0 | 0 | |||||||
23588 | T.PEC | 0 | 0 | |||||||
23589 | T.PEL | 0 | 0 | |||||||
23590 | T.PEM | 0 | 0 | |||||||
23591 | T.PEN | 0 | 0 | |||||||
23592 | T.PFB | 0 | 0 | |||||||
23593 | T.PFF | 0 | 0 | |||||||
23594 | T.PGA | 0 | 0 | |||||||
23595 | T.PGD | 0 | 0 | |||||||
23596 | T.PGN | 0 | 0 | |||||||
23597 | T.PGU | 0 | 0 | |||||||
23598 | T.PGV | 0 | 0 | |||||||
23599 | T.PL | 0 | 0 | |||||||
23600 | T.PLD | 0 | 0 | |||||||
23601 | T.PLT | 0 | 0 | |||||||
23602 | T.PMC | 0 | 0 | |||||||
23603 | T.PMP | 0 | 0 | |||||||
23604 | T.PNN | 0 | 0 | |||||||
23605 | T.POC | 0 | 0 | |||||||
23606 | T.POT | 0 | 0 | |||||||
23607 | T.POU | 0 | 0 | |||||||
23608 | T.POW | 0 | 0 | |||||||
23609 | T.PRG | 0 | 0 | |||||||
23610 | T.PRR | 0 | 0 | |||||||
23611 | T.PSM | 0 | 0 | |||||||
23612 | T.PST | 0 | 0 | |||||||
23613 | T.PSW | 0 | 0 | |||||||
23614 | T.PTA | 0 | 0 | |||||||
23615 | T.PTI | 0 | 0 | |||||||
23616 | T.PUT | 0 | 0 | |||||||
23617 | T.PVI | 0 | 0 | |||||||
23618 | T.PWF | 0 | 0 | |||||||
23619 | T.PWT | 0 | 0 | |||||||
23620 | T.PXF | 0 | 0 | |||||||
23621 | T.PZL | 0 | 0 | |||||||
23622 | T.QCC | 0 | 0 | |||||||
23623 | T.QI | 0 | 0 | |||||||
23624 | T.QLT | 0 | 0 | |||||||
23625 | T.QMI | 0 | 0 | |||||||
23626 | T.QMS | 0 | 0 | |||||||
23627 | T.QNO | 0 | 0 | |||||||
23628 | T.QRC | 0 | 0 | |||||||
23629 | T.QZR | 0 | 0 | |||||||
23630 | T.RAY | 0 | 0 | |||||||
23631 | T.RCG | 0 | 0 | |||||||
23632 | T.RDI | 0 | 0 | |||||||
23633 | T.REI | 0 | 0 | |||||||
23634 | T.REK | 0 | 0 | |||||||
23635 | T.REL | 0 | 0 | |||||||
23636 | T.REO | 0 | 0 | |||||||
23637 | T.RES | 0 | 0 | |||||||
23638 | T.RET | 0 | 0 | |||||||
23639 | T.RFC | 0 | 0 | |||||||
23640 | T.RFP | 0 | 0 | |||||||
23641 | T.RFR | 0 | 0 | |||||||
23642 | T.RGO | 0 | 0 | |||||||
23643 | T.RIC | 0 | 0 | |||||||
23644 | T.RIV | 0 | 0 | |||||||
23645 | T.RJL | 0 | 0 | |||||||
23646 | T.RLG | 0 | 0 | |||||||
23647 | T.RMI | 0 | 0 | |||||||
23648 | T.RMN | 0 | 0 | |||||||
23649 | T.RND | 0 | 0 | |||||||
23650 | T.RNG | 0 | 0 | |||||||
23651 | T.ROB | 0 | 0 | |||||||
23652 | T.ROC | 0 | 0 | |||||||
23653 | T.ROM | 0 | 0 | |||||||
23654 | T.ROY | 0 | 0 | |||||||
23655 | T.RPD | 0 | 0 | |||||||
23656 | T.RPI | 0 | 0 | |||||||
23657 | T.RPL | 0 | 0 | |||||||
23658 | T.RPP | 0 | 0 | |||||||
23659 | T.RR | 0 | 0 | |||||||
23660 | T.RRK | 0 | 0 | |||||||
23661 | T.RSC | 0 | 0 | |||||||
23662 | T.RTO | 0 | 0 | |||||||
23663 | T.RY | 0 | 0 | |||||||
23664 | T.RYG | 0 | 0 | |||||||
23665 | T.RYO | 0 | 0 | |||||||
23666 | T.SAG | 0 | 0 | |||||||
23667 | T.SAS | 0 | 0 | |||||||
23668 | T.SAT | 0 | 0 | |||||||
23669 | T.SBX | 0 | 0 | |||||||
23670 | T.SCC | 0 | 0 | |||||||
23671 | T.SDI | 0 | 0 | |||||||
23672 | T.SDR | 0 | 0 | |||||||
23673 | T.SDX | 0 | 0 | |||||||
23674 | T.SE | 0 | 0 | |||||||
23675 | T.SEC | 0 | 0 | |||||||
23676 | T.SEH | 0 | 0 | |||||||
23677 | T.SEN | 0 | 0 | |||||||
23678 | T.SFD | 0 | 0 | |||||||
23679 | T.SGC | 0 | 0 | |||||||
23680 | T.SGV | 0 | 0 | |||||||
23681 | T.SHC | 0 | 0 | |||||||
23682 | T.SHK | 0 | 0 | |||||||
23683 | T.SIH | 0 | 0 | |||||||
23684 | T.SKI | 0 | 0 | |||||||
23685 | T.SKL | 0 | 0 | |||||||
23686 | T.SMK | 0 | 0 | |||||||
23687 | T.SMM | 0 | 0 | |||||||
23688 | T.SMT | 0 | 0 | |||||||
23689 | T.SNF | 0 | 0 | |||||||
23690 | T.SON | 0 | 0 | |||||||
23691 | T.SPL | 0 | 0 | |||||||
23692 | T.SPP | 0 | 0 | |||||||
23693 | T.SPW | 0 | 0 | |||||||
23694 | T.SPY | 0 | 0 | |||||||
23695 | T.SPZ | 0 | 0 | |||||||
23696 | T.SRC | 0 | 0 | |||||||
23697 | T.SRL | 0 | 0 | |||||||
23698 | T.SSK | 0 | 0 | |||||||
23699 | T.SSM | 0 | 0 | |||||||
23700 | T.SSS | 0 | 0 | |||||||
23701 | T.SSY | 0 | 0 | |||||||
23702 | T.STM | 0 | 0 | |||||||
23703 | T.STY | 0 | 0 | |||||||
23704 | T.SU | 0 | 0 | |||||||
23705 | T.SUI | 0 | 0 | |||||||
23706 | T.SWN | 0 | 0 | |||||||
23707 | T.SXC | 0 | 0 | |||||||
23708 | T.SXI | 0 | 0 | |||||||
23709 | T.SZS | 0 | 0 | |||||||
23710 | T.TC | 0 | 0 | |||||||
23711 | T.TCS | 0 | 0 | |||||||
23712 | T.TD | 0 | 0 | |||||||
23713 | T.TDE | 0 | 0 | |||||||
23714 | T.TDZ | 0 | 0 | |||||||
23715 | T.TEE | 0 | 0 | |||||||
23716 | T.TEM | 0 | 0 | |||||||
23717 | T.TEN | 0 | 0 | |||||||
23718 | T.TEO | 0 | 0 | |||||||
23719 | T.TFF | 0 | 0 | |||||||
23720 | T.TFL | 0 | 0 | |||||||
23721 | T.TFP | 0 | 0 | |||||||
23722 | T.TGO | 0 | 0 | |||||||
23723 | T.TID | 0 | 0 | |||||||
23724 | T.TIH | 0 | 0 | |||||||
23725 | T.TII | 0 | 0 | |||||||
23726 | T.TIM | 0 | 0 | |||||||
23727 | T.TIP | 0 | 0 | |||||||
23728 | T.TIV | 0 | 0 | |||||||
23729 | T.TKX | 0 | 0 | |||||||
23730 | T.TLM | 0 | 0 | |||||||
23731 | T.TLQ | 0 | 0 | |||||||
23732 | T.TLR | 0 | 0 | |||||||
23733 | T.TLS | 0 | 0 | |||||||
23734 | T.TMA | 0 | 0 | |||||||
23735 | T.TMF | 0 | 0 | |||||||
23736 | T.TMO | 0 | 0 | |||||||
23737 | T.TN | 0 | 0 | |||||||
23738 | T.TOC | 0 | 0 | |||||||
23739 | T.TPH | 0 | 0 | |||||||
23740 | T.TRL | 0 | 0 | |||||||
23741 | T.TRM | 0 | 0 | |||||||
23742 | T.TRN | 0 | 0 | |||||||
23743 | T.TRP | 0 | 0 | |||||||
23744 | T.TRS | 0 | 0 | |||||||
23745 | T.TRU | 0 | 0 | |||||||
23746 | T.TSB | 0 | 0 | |||||||
23747 | T.TSN | 0 | 0 | |||||||
23748 | T.TSP | 0 | 0 | |||||||
23749 | T.TTF | 0 | 0 | |||||||
23750 | T.TTM | 0 | 0 | |||||||
23751 | T.TTV | 0 | 0 | |||||||
23752 | T.TUV | 0 | 0 | |||||||
23753 | T.TVI | 0 | 0 | |||||||
23754 | T.TVX | 0 | 0 | |||||||
23755 | T.TWE | 0 | 0 | |||||||
23756 | T.TZC | 0 | 0 | |||||||
23757 | T.UDI | 0 | 0 | |||||||
23758 | T.UDT | 0 | 0 | |||||||
23759 | T.UGG | 0 | 0 | |||||||
23760 | T.URC | 0 | 0 | |||||||
23761 | T.URP | 0 | 0 | |||||||
23762 | T.UTS | 0 | 0 | |||||||
23763 | T.VDO | 0 | 0 | |||||||
23764 | T.VEN | 0 | 0 | |||||||
23765 | T.VES | 0 | 0 | |||||||
23766 | T.VH | 0 | 0 | |||||||
23767 | T.VO | 0 | 0 | |||||||
23768 | T.VOC | 0 | 0 | |||||||
23769 | T.VOY | 0 | 0 | |||||||
23770 | T.VTA | 0 | 0 | |||||||
23771 | T.W | 0 | 0 | |||||||
23772 | T.WBI | 0 | 0 | |||||||
23773 | T.WFC | 0 | 0 | |||||||
23774 | T.WFD | 0 | 0 | |||||||
23775 | T.WFI | 0 | 0 | |||||||
23776 | T.WFR | 0 | 0 | |||||||
23777 | T.WG | 0 | 0 | |||||||
23778 | T.WGL | 0 | 0 | |||||||
23779 | T.WGY | 0 | 0 | |||||||
23780 | T.WIC | 0 | 0 | |||||||
23781 | T.WIL | 0 | 0 | |||||||
23782 | T.WIM | 0 | 0 | |||||||
23783 | T.WLW | 0 | 0 | |||||||
23784 | T.WMI | 0 | 0 | |||||||
23785 | T.WN | 0 | 0 | |||||||
23786 | T.WRA | 0 | 0 | |||||||
23787 | T.WRL | 0 | 0 | |||||||
23788 | T.WS | 0 | 0 | |||||||
23789 | T.WSC | 0 | 0 | |||||||
23790 | T.WTC | 0 | 0 | |||||||
23791 | T.WTY | 0 | 0 | |||||||
23792 | T.WWS | 0 | 0 | |||||||
23793 | T.WWW | 0 | 0 | |||||||
23794 | T.XLF | 0 | 0 | |||||||
23795 | T.XLX | 0 | 0 | |||||||
23796 | T.XSN | 0 | 0 | |||||||
23797 | T.YF | 0 | 0 | |||||||
23798 | T.YRI | 0 | 0 | |||||||
23799 | T.ZCL | 0 | 0 | |||||||
23800 | T.ZEN | 0 | 0 | |||||||
23801 | TA | 100 | 75 3/4 | 74 | 74 3/8 | 0 | ||||
23802 | TAB | 0 | 467.07 | 467.93 | 469.81 | 466.85 | 0 | |||
23803 | TAC | 500 | 7 7/8 | 7 3/4 | 8 1/4 | 0 | ||||
23804 | TACAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.10 | 0 | |
23805 | TACO | 300 | 5 3/4 | 5 55/64 | 6 | 5 5/8 | 5 3/4 | 6 | 34800 | |
23806 | TACT | 2000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
23807 | TAD | 200 | 25 1/8 | 26 1/8 | 26 5/8 | 0 | ||||
23808 | TADL | 0 | 0 | |||||||
23809 | TAEC | 0 | 0 | |||||||
23810 | TAECM | 200 | 60.2500 | 0 | ||||||
23811 | TAECN | 1000 | 101.0000 | 0 | ||||||
23812 | TAECO | 200 | 100.5000 | 0 | ||||||
23813 | TAECP | 300 | 64.0000 | 0 | ||||||
23814 | TAEMX | 0 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 37.33 | 0 | |
23815 | TAFTX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 17.00 | 0 | |
23816 | TAGRX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.94 | 0 | |
23817 | TAGS | 500 | 5 3/4 | 6 3/4 | 6 3/4 | 5 3/4 | 5 3/4 | 6 3/4 | 4000 | |
23818 | TAHO | 0 | 0 | |||||||
23819 | TAI | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 500 | |||
23820 | TAIBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
23821 | TAIEX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
23822 | TAIT | 800 | 6 3/4 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 21200 | |
23823 | TAJ. | 0 | 0 | |||||||
23824 | TAL | 2000 | 7 1/2 | 7 3/8 | 8 1/8 | 0 | ||||
23825 | TALGX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
23826 | TALK | 1000 | 16 1/8 | 16 1/2 | 16 1/2 | 15 5/8 | 15 1/2 | 16 3/8 | 7200 | |
23827 | TALVX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
23828 | TALpB | 100 | 6 3/4 | 16 1/4 | 16 7/8 | 0 | ||||
23829 | TAM | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 5/8 | 9 | 200 | |
23830 | TAMBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 | |
23831 | TAMG | 50 | 1.2000 | 0 | ||||||
23832 | TAMP | 8900 | 0.1000 | 0.0900 | 0.1400 | 0 | ||||
23833 | TAMS | 0 | 0 | |||||||
23834 | TAMSA | 500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 9900 | |
23835 | TAMSU | 200 | 8 3/8 | 8 3/8 | 9 1/8 | 8 3/8 | 8 1/2 | 9 1/4 | 6900 | |
23836 | TAMSW | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 | 300 | |
23837 | TAN | 1000 | 38 1/2 | 38 3/8 | 38 1/2 | 38 3/8 | 38 1/8 | 38 5/8 | 1300 | |
23838 | TANK | 100 | 1 27/32 | 1 27/32 | 1 27/32 | 1 27/32 | 1 27/32 | 1 15/16 | 1800 | |
23839 | TANT | 200 | 21 1/2 | 23 1/4 | 23 1/4 | 21 1/2 | 21 1/4 | 23 1/4 | 2300 | |
23840 | TAPI | 1500 | 13/32 | 13/32 | 13/32 | 13/32 | 5/16 | 13/32 | 9500 | |
23841 | TAPIW | 2500 | 1/16 | 1/16 | 3/32 | 0 | ||||
23842 | TAR | 500 | 31 | 32 3/4 | 33 1/4 | 0 | ||||
23843 | TARO | 0 | 0 | |||||||
23844 | TAROF | 100 | 6 1/8 | 6 | 6 3/8 | 5 7/8 | 5 7/8 | 6 1/8 | 78000 | |
23845 | TASA | 1000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 14800 | |
23846 | TASAZ | 500 | 13/16 | 3/4 | 1 1/4 | 0 | ||||
23847 | TASC | 0 | 0 | |||||||
23848 | TASGX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
23849 | TASVX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
23850 | TATBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
23851 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | ||||
23852 | TATS | 30000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
23853 | TATT | 0 | 0 | |||||||
23854 | TATTF | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 7/16 | 1 1/2 | 12600 | |
23855 | TATY | 0 | 0 | |||||||
23856 | TATYY | 0 | 0 | |||||||
23857 | TAUR | 0 | 0 | |||||||
23858 | TAUSX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.30 | 0 | |
23859 | TAVFX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | |
23860 | TAVI | 1200 | 15 1/2 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 1800 | |
23861 | TAXE | 0 | 0 | |||||||
23862 | TAXES | 0 | 0 | |||||||
23863 | TAYD | 500 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 3100 | |
23864 | TApA | 10000 | 27 3/4 | 27 5/8 | 27 7/8 | 27 5/8 | 12400 | |||
23865 | TApD | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 400 | |||
23866 | TAw | 0 | 0 | |||||||
23867 | TBAC | 500 | 6 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 1400 | |
23868 | TBC | 100 | 13 1/4 | 12 3/8 | 12 7/8 | 0 | ||||
23869 | TBC.A | 0 | 0 | |||||||
23870 | TBCC | 439500 | 7 45/64 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 884300 | |
23871 | TBCO | 0 | 0 | |||||||
23872 | TBCOA | 800 | 10 5/8 | 10 5/8 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 22800 | |
23873 | TBCR | 5000 | 2.1250 | 1.7500 | 2.1250 | 1.4375 | 2.1250 | 2.3750 | 36400 | |
23874 | TBDFX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
23875 | TBDI | 5200 | 7 1/2 | 7 1/2 | 8 3/8 | 0 | ||||
23876 | TBES | 700 | 43.0000 | 0 | ||||||
23877 | TBFAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.99 | 0 | |
23878 | TBFC | 2900 | 7.7500 | 0 | ||||||
23879 | TBGVX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
23880 | TBHD | 0 | 0 | |||||||
23881 | TBIT | 1800 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/4 | 4 3/8 | 46300 | |
23882 | TBIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.12 | 3.23 | 16422 | |
23883 | TBK | 500 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 1000 | |||
23884 | TBL | 100 | 19 3/4 | 19 5/8 | 20 1/2 | 0 | ||||
23885 | TBLC | 600 | 15.2500 | 0 | ||||||
23886 | TBLUX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
23887 | TBN | 1000 | 1/4 | 0 | ||||||
23888 | TBON | 1000 | 11 | 11 | 11 | 10 3/4 | 10 1/2 | 11 | 11200 | |
23889 | TBONW | 8000 | 1 1/16 | 7/8 | 1 1/4 | 0 | ||||
23890 | TBP | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 500 | |||
23891 | TBR | 500 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 55 1/4 | 56 | 500 | |
23892 | TBRI | 0 | 0 | |||||||
23893 | TBRL | 100 | 4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 800 | |
23894 | TBS | 0 | 0 | |||||||
23895 | TBS.A | 0 | 0 | |||||||
23896 | TBS.B | 0 | 0 | |||||||
23897 | TBS/A | 500 | 25 1/4 | 25 1/8 | 25 5/8 | 0 | ||||
23898 | TBS/B | 100 | 25 1/8 | 25 1/8 | 26 | 0 | ||||
23899 | TBSA | 0 | 0 | |||||||
23900 | TBSB | 0 | 0 | |||||||
23901 | TBSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.87 | 2.98 | 4238 | |
23902 | TBTI | 5000 | 0.8750 | 0.7500 | 0.9375 | 0 | ||||
23903 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | |||||
23904 | TBUD | 300 | 9 | 9 | 9 | 9 | 8 1/2 | 9 | 500 | |
23905 | TBUS | 500 | 6 1/8 | 6 1/8 | 6 3/4 | 6 1/8 | 6 1/8 | 6 3/4 | 69200 | |
23906 | TBUSU | 500 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | ||||
23907 | TBUSW | 13000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 13000 | |
23908 | TBW | 0 | 0 | |||||||
23909 | TBWG | 0 | 0 | |||||||
23910 | TBY | 100 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 11800 | |
23911 | TBZ | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/8 | 22 7/8 | 200 | |
23912 | TC | 2000 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
23913 | TCA | 200 | 74 1/2 | 69 1/2 | 70 3/4 | 0 | ||||
23914 | TCAM | 100 | 10 3/4 | 10 7/8 | 11 | 10 1/2 | 10 5/8 | 11 | 11900 | |
23915 | TCAT | 1500 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 3/4 | 30 1/8 | 7500 | |
23916 | TCB | 300 | 32 1/8 | 32 3/8 | 32 9/16 | 32 1/8 | 8900 | |||
23917 | TCBK | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 3/4 | 100 | |
23918 | TCBLX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
23919 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
23920 | TCC | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 3/4 | 39 1/2 | 400 | |
23921 | TCCC | 2500 | 1 3/16 | 15/16 | 1 3/16 | 0 | ||||
23922 | TCCEX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
23923 | TCCO | 500 | 8 1/4 | 8 1/4 | 8 63/64 | 8 1/4 | 8 1/4 | 9 | 6300 | |
23924 | TCCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.85 | 5.03 | 1026 | |
23925 | TCDN | 1000 | 6 | 6 | 6 | 6 | 6 | 6 3/8 | 2600 | |
23926 | TCDNW | 1200 | 2 3/4 | 2 3/4 | 3 5/8 | 2 3/4 | 2 3/4 | 3 1/2 | 25200 | |
23927 | TCECF | 0 | 0 | |||||||
23928 | TCEL | 25000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/16 | 3 1/8 | 3 1/4 | 105700 | |
23929 | TCFY | 0 | 0 | |||||||
23930 | TCFw | 0 | 0 | |||||||
23931 | TCG.A | 0 | 0 | |||||||
23932 | TCGIX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
23933 | TCGL | 1800 | 1.5000 | 0 | ||||||
23934 | TCGN | 24000 | 0.1250 | 0.1562 | 0.2812 | 0 | ||||
23935 | TCGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.31 | 5.48 | 7813 | |
23936 | TCH | 1000 | 13 1/4 | 13 1/8 | 13 3/8 | 13 1/8 | 13 | 13 3/8 | 2700 | |
23937 | TCHD | 4000 | 0.0200 | 0 | ||||||
23938 | TCHL | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | ||||
23939 | TCHP | 1000 | 5 7/8 | 6 3/8 | 6 3/8 | 5 3/4 | 5 7/8 | 6 | 69100 | |
23940 | TCHPW | 400 | 2 | 2 5/8 | 2 3/4 | 2 | 2 | 2 1/4 | 75100 | |
23941 | TCHY | 0 | 0 | |||||||
23942 | TCI | 800 | 17 | 0 | ||||||
23943 | TCICP | 200 | 50 7/8 | 51 1/8 | 51 3/8 | 50 3/4 | 50 7/8 | 51 | 95900 | |
23944 | TCIGX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
23945 | TCII | 500 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 | 8 1/2 | 5700 | |
23946 | TCIM | 0 | 0 | |||||||
23947 | TCIX | 200 | 4 | 3 1/4 | 4 1/4 | 0 | ||||
23948 | TCK | 200 | 16 5/8 | 16 1/8 | 16 7/8 | 0 | ||||
23949 | TCKA | 0 | 0 | |||||||
23950 | TCKAF | 0 | 0 | |||||||
23951 | TCLAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
23952 | TCLB | 0 | 0 | |||||||
23953 | TCLN | 200 | 5.1250 | 5.1250 | 5.3125 | 5.0000 | 4.9375 | 5.1250 | 84400 | |
23954 | TCM | 500 | 13 9/16 | 0 | ||||||
23955 | TCMG | 1000 | 1.7500 | 1.7500 | 2.1250 | 0 | ||||
23956 | TCMM | 1100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.3750 | 1100 | |
23957 | TCMN | 2000 | 1.7500 | 1.6250 | 1.7500 | 1.6250 | 1.2500 | 1.8750 | 8000 | |
23958 | TCMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.45 | 5.65 | 934 | |
23959 | TCN | 0 | 0 | |||||||
23960 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
23961 | TCNJ | 300 | 13 7/8 | 13 1/2 | 13 7/8 | 13 1/4 | 13 1/2 | 13 7/8 | 51600 | |
23962 | TCNL | 1300 | 16 1/8 | 16 3/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/8 | 60300 | |
23963 | TCNO | 0 | 0 | |||||||
23964 | TCNOF | 100 | 11 1/2 | 10 5/8 | 11 1/2 | 10 3/8 | 11 3/8 | 11 1/2 | 81500 | |
23965 | TCO | 100 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
23966 | TCOM | 0 | 0 | |||||||
23967 | TCOMA | 25100 | 21 1/2 | 22 1/4 | 22 1/4 | 21 3/8 | 21 3/8 | 21 1/2 | 2258300 | |
23968 | TCOMB | 200 | 22 | 22 1/4 | 22 1/2 | 21 3/4 | 21 1/4 | 22 | 2200 | |
23969 | TCOMP | 900 | 74 | 70 1/2 | 74 | 0 | ||||
23970 | TCPGX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
23971 | TCPI | 100 | 18 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 11000 | |
23972 | TCPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.53 | 5.69 | 24056 | |
23973 | TCRTS | 100 | 2.5000 | 0 | ||||||
23974 | TCRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.28 | 5.42 | 1305 | |
23975 | TCSCX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
23976 | TCSF | 0 | 0 | |||||||
23977 | TCSFY | 600 | 23 1/4 | 23 1/8 | 23 1/2 | 23 1/8 | 23 1/4 | 23 1/2 | 4100 | |
23978 | TCSGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
23979 | TCSH | 0 | 0 | |||||||
23980 | TCSI | 10000 | 19 1/2 | 19 1/2 | 20 | 19 1/4 | 19 1/2 | 19 3/4 | 58200 | |
23981 | TCT | 300 | 13 1/4 | 13 3/8 | 13 3/4 | 0 | ||||
23982 | TCTC | 200 | 29 | 28 | 30 1/2 | 0 | ||||
23983 | TCTTX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
23984 | TCTV | 900 | 8 3/8 | 8 1/4 | 8 21/32 | 8 1/4 | 8 1/4 | 9 1/8 | 4700 | |
23985 | TCTVW | 10000 | 3 1/4 | 3 | 3 1/4 | 2 5/8 | 3 | 3 1/4 | 76600 | |
23986 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
23987 | TCUMX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
23988 | TCUTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
23989 | TCUXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.50 | 5.60 | 5012 | |
23990 | TCWXX | 0 | 0.61 | 5.27 | 5.42 | 1150 | ||||
23991 | TCX | 0 | 180.60 | 181.72 | 182.10 | 180.02 | 0 | |||
23992 | TCXW | 0 | 0 | |||||||
23993 | TCXWF | 7500 | 1/4 | 1/4 | 3/8 | 1/4 | 1/4 | 3/8 | 34500 | |
23994 | TCXX | 0 | 0 | |||||||
23995 | TCXXF | 20000 | 1/2 | 1/2 | 17/32 | 1/2 | 1/2 | 17/32 | 91200 | |
23996 | TDAD | 500 | 1.0000 | 0 | ||||||
23997 | TDAY | 200 | 23 1/8 | 23 | 23 1/4 | 23 | 22 3/4 | 23 1/2 | 6400 | |
23998 | TDCA | 0 | 0 | |||||||
23999 | TDCAZ | 1700 | 8 5/8 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 5/8 | 15700 | |
24000 | TDCX | 0 | 0 | |||||||
24001 | TDD/A | 500 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | ||||
24002 | TDD/B | 1500 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
24003 | TDDA | 0 | 0 | |||||||
24004 | TDDB | 0 | 0 | |||||||
24005 | TDF | 200 | 14 3/4 | 14 3/8 | 14 3/4 | 14 3/8 | 14 1/2 | 14 7/8 | 7200 | |
24006 | TDGO | 0 | 0 | |||||||
24007 | TDHC | 1000 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 3/8 | 16 3/4 | 3000 | |
24008 | TDI | 100 | 22 1/2 | 0 | ||||||
24009 | TDIT | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.5000 | 2.7500 | 9000 | |
24010 | TDK | 100 | 49 | 0 | ||||||
24011 | TDLB | 500 | 0.0010 | 0 | ||||||
24012 | TDM | 300 | 10 | 9 1/2 | 9 7/8 | 0 | ||||
24013 | TDMO | 0 | 0 | |||||||
24014 | TDMTX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.13 | 0 | |
24015 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | |||||
24016 | TDS | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 7/8 | 40 1/4 | 100 | |
24017 | TDSC | 400 | 22 1/8 | 20 3/8 | 22 1/8 | 20 3/8 | 21 7/8 | 22 1/8 | 139700 | |
24018 | TDT | 600 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 600 | |
24019 | TDW | 500 | 31 | 31 | 31 | 31 | 31 | 31 1/2 | 500 | |
24020 | TDX | 0 | 0 | |||||||
24021 | TDXC | 1000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
24022 | TDY | 100 | 27 | 25 | 25 1/2 | 0 | ||||
24023 | TDYN | 20000 | 0.3850 | 0.4400 | 0.4400 | 0.3850 | 0.3800 | 0.4200 | 38700 | |
24024 | TDYpE | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 400 | |||
24025 | TE | 100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 25 3/4 | 26 | 2200 | |
24026 | TEA | 500 | 14 5/8 | 14 1/4 | 14 3/4 | 0 | ||||
24027 | TEAM | 300 | 5 1/4 | 5 | 5 1/4 | 4 15/16 | 5 | 5 1/4 | 28800 | |
24028 | TEAR | 15000 | 0.8125 | 0.7812 | 0.8437 | 0 | ||||
24029 | TEATX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.19 | 0 | |
24030 | TEAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.77 | 2.87 | 1494 | |
24031 | TEB | 0 | 179.98 | 181.47 | 181.67 | 179.60 | 0 | |||
24032 | TEC | 400 | 18 1/2 | 18 1/2 | 19 | 0 | ||||
24033 | TECAX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
24034 | TECC | 1300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
24035 | TECD | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 223400 | |
24036 | TECH | 2000 | 18 5/8 | 18 5/8 | 19 | 18 5/8 | 18 5/8 | 19 | 10500 | |
24037 | TECN | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
24038 | TECP | 0 | 0 | |||||||
24039 | TECU | 0 | 0 | |||||||
24040 | TECUA | 200 | 52 1/4 | 52 | 53 | 52 | 52 1/4 | 53 | 49100 | |
24041 | TECUB | 500 | 50 | 50 1/4 | 50 3/8 | 50 | 50 | 52 | 29900 | |
24042 | TED | 0 | 0 | |||||||
24043 | TEDBL | 400 | 47.5000 | 0 | ||||||
24044 | TEDBN | 300 | 82.0000 | 0 | ||||||
24045 | TEDBP | 300 | 47.2500 | 0 | ||||||
24046 | TEDMX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.93 | 0 | |
24047 | TEDpA | 200 | 87 1/8 | 0 | ||||||
24048 | TEDpB | 250 | 44 1/8 | 0 | ||||||
24049 | TEDpC | 500 | 73 1/2 | 0 | ||||||
24050 | TEDpD | 100 | 98 3/8 | 0 | ||||||
24051 | TEDpE | 500 | 24 1/4 | 0 | ||||||
24052 | TEDpF | 700 | 25 | 0 | ||||||
24053 | TEDpK | 100 | 20 | 20 | 20 | 20 | 200 | |||
24054 | TEDpL | 200 | 21 | 21 | 21 | 21 | 200 | |||
24055 | TEE | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 3/4 | 23 3/8 | 200 | |
24056 | TEEMX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
24057 | TEF | 100 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/8 | 44 1/8 | 44 1/2 | 800 | |
24058 | TEFTX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.44 | 0 | |
24059 | TEGAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.81 | 0 | |
24060 | TEGIX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.46 | 0 | |
24061 | TEGOX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.73 | 0 | |
24062 | TEGTX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.75 | 0 | |
24063 | TEHI | 15000 | 0.0450 | 0.0300 | 0.0600 | 0 | ||||
24064 | TEI | 800 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | ||||
24065 | TEIL | 17 | 1.6864 | 0 | ||||||
24066 | TEIN | 50000 | 0.0010 | 0 | ||||||
24067 | TEIR | 100 | 5.5000 | 0 | ||||||
24068 | TEJ | 1300 | 48 15/16 | 0 | ||||||
24069 | TEJp | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 500 | |||
24070 | TEJpA | 9300 | 46 25/64 | 0 | ||||||
24071 | TEK | 100 | 44 5/8 | 44 1/8 | 45 1/8 | 44 1/8 | 44 1/4 | 45 1/4 | 1000 | |
24072 | TEK.A | 0 | 0 | |||||||
24073 | TEK.B | 0 | 0 | |||||||
24074 | TEKC | 10000 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2500 | 0.3000 | 12600 | |
24075 | TEKT | 0 | 0 | |||||||
24076 | TEL | 500 | 1 7/8 | 2 | 2 3/8 | 0 | ||||
24077 | TEL.X | 0 | 0 | |||||||
24078 | TEL.Y | 0 | 0 | |||||||
24079 | TELA | 5200 | 0.0001 | 0 | ||||||
24080 | TELC | 900 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/2 | 9 5/8 | 16400 | |
24081 | TELE | 100 | 3.6250 | 3.6250 | 4.2500 | 0 | ||||
24082 | TELG | 0 | 0 | |||||||
24083 | TELGF | 1500 | 1 1/4 | 1 3/16 | 1 3/8 | 0 | ||||
24084 | TELL | 2500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 15/16 | 9600 | |
24085 | TELLW | 500 | 7/16 | 7/16 | 19/32 | 0 | ||||
24086 | TELN | 3000 | 0.0625 | 0 | ||||||
24087 | TELO | 0 | 0 | |||||||
24088 | TELOZ | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 15/16 | 200 | |
24089 | TELR | 200 | 5 | 5 | 6 1/2 | 0 | ||||
24090 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
24091 | TELS | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 27/32 | 3200 | |
24092 | TELT | 1000 | 4 1/2 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 1/8 | 5000 | |
24093 | TELU | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 17 1/2 | 18 3/4 | 500 | |
24094 | TELV | 1000 | 5/8 | 5/8 | 23/32 | 5/8 | 5/8 | 23/32 | 7800 | |
24095 | TELX | 0 | 0 | |||||||
24096 | TEMD | 1000 | 1/2 | 3/8 | 1/2 | 3/8 | 3/8 | 1/2 | 17300 | |
24097 | TEMDW | 100 | 1/4 | 1/16 | 1/4 | 0 | ||||
24098 | TEMFX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.97 | 0 | |
24099 | TEMGX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8.23 | 0 | |
24100 | TEMMX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 | |
24101 | TEMPA | 0 | 0 | |||||||
24102 | TEMRX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.86 | 0 | |
24103 | TEMUX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
24104 | TEMWX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 16.13 | 0 | |
24105 | TEMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.84 | 2.84 | 12089 | |
24106 | TEN | 1000 | 47 3/4 | 48 1/4 | 48 3/4 | 0 | ||||
24107 | TENO | 3500 | 0.0300 | 0 | ||||||
24108 | TENS | 0 | 0 | |||||||
24109 | TENSF | 0 | 0 | |||||||
24110 | TENWF | 2900 | 1 7/8 | 2 3/4 | 2 3/4 | 1 7/8 | 1 7/8 | 2 1/4 | 15700 | |
24111 | TENX | 0 | 0 | |||||||
24112 | TENXF | 3000 | 9 1/8 | 9 5/8 | 9 3/4 | 8 1/4 | 9 | 9 3/16 | 213600 | |
24113 | TENpB | 1000 | 101 | 0 | ||||||
24114 | TEO | 100 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 54 3/4 | 55 1/2 | 100 | |
24115 | TEP | 800 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/4 | 800 | |
24116 | TEPLX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.73 | 0 | |
24117 | TEPO | 1600 | 2.2500 | 1.7500 | 2.2500 | 0 | ||||
24118 | TER | 1500 | 23 1/8 | 23 1/2 | 24 | 0 | ||||
24119 | TERA | 2700 | 3 15/16 | 3 15/16 | 3 15/16 | 3 3/4 | 3 3/4 | 4 | 12200 | |
24120 | TERAW | 200 | 1 3/16 | 1 1/2 | 1 1/2 | 1 3/16 | 1 3/16 | 1 1/2 | 18000 | |
24121 | TERC | 0 | 0 | |||||||
24122 | TERI | 500 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 500 | |||
24123 | TERT | 0 | 0 | |||||||
24124 | TES1T | 0 | 0 | |||||||
24125 | TESC | 300 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/8 | 900 | |
24126 | TESCP | 500 | 5 1/8 | 5 | 5 1/2 | 0 | ||||
24127 | TESG | 0 | 0 | |||||||
24128 | TESI | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.8750 | 1000 | |
24129 | TESS | 100 | 27 | 26 1/4 | 27 | 26 1/4 | 26 1/4 | 27 | 104900 | |
24130 | TEST | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | *****1/2 | 100 | |
24131 | TESTA | 300 | 29 7/8 | 29 3/8 | 30 | 28 | 29 1/2 | 29 7/8 | 49600 | |
24132 | TESTB | 1200 | 10 1/2 | 10 5/8 | *****5/8 | 800 | ||||
24133 | TESTC | 1000 | 12 | 0 | ||||||
24134 | TESTL | 0 | 1.1250 | 1.8750 | 0 | |||||
24135 | TESTM | 100000 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 3/8 | 15 1/2 | 204500 | |
24136 | TESTX | 40000 | 3.0000 | 0 | ||||||
24137 | TEVE | 3000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
24138 | TEVI | 0 | 0 | |||||||
24139 | TEVIY | 22200 | 43 3/4 | 43 1/4 | 43 7/8 | 43 1/4 | 43 3/4 | 43 7/8 | 404300 | |
24140 | TEVT | 500 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
24141 | TEWTX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.26 | 0 | |
24142 | TEX | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 2000 | |||
24143 | TEXS | 0 | 0 | |||||||
24144 | TEXSF | 500 | 11/32 | 7/32 | 11/32 | 0 | ||||
24145 | TFA | 800 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
24146 | TFAL | 500 | 19.0000 | 17.5000 | 19.5000 | 0 | ||||
24147 | TFB | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | ||||
24148 | TFC | 500 | 9 1/2 | 9 1/4 | 10 | 0 | ||||
24149 | TFC.A | 0 | 0 | |||||||
24150 | TFCE | 100 | 5 | 4 7/8 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 10600 | |
24151 | TFCH | 1000 | 2.8750 | 2.6250 | 3.2500 | 2.5000 | 2.7500 | 3.1250 | 62600 | |
24152 | TFCO | 1000 | 7 1/8 | 6 1/4 | 7 1/4 | 0 | ||||
24153 | TFCT | 1000 | 0.5312 | 0 | ||||||
24154 | TFCXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.86 | 2.95 | 1264 | |
24155 | TFDXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.44 | 5.53 | 13985 | |
24156 | TFEQX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
24157 | TFFXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.32 | 5.47 | 2569 | |
24158 | TFIN | 50000 | 0.0001 | 0 | ||||||
24159 | TFIT | 12500 | 0.0010 | 0 | ||||||
24160 | TFIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.76 | 2.90 | 15158 | |
24161 | TFLH | 0 | 0 | |||||||
24162 | TFMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.83 | 2.94 | 55618 | |
24163 | TFOBF | 0 | 0 | |||||||
24164 | TFON | 0 | 0 | |||||||
24165 | TFONY | 900 | 1 11/16 | 1 5/8 | 1 11/16 | 1 19/32 | 1 21/32 | 1 11/16 | 662300 | |
24166 | TFRC | 100 | 9 3/4 | 10 | 10 1/8 | 9 5/8 | 9 3/4 | 10 1/8 | 14800 | |
24167 | TFRY | 6000 | 0.0800 | 0.0900 | 0.0900 | 0.0800 | 0.0600 | 0.0800 | 16000 | |
24168 | TFS | 200 | 16 | 16 | 16 | 16 | 15 3/4 | 16 7/8 | 200 | |
24169 | TFSAX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
24170 | TFSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.91 | 3.06 | 3330 | |
24171 | TFT | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 100 | |||
24172 | TFTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.82 | 4.91 | 860 | |
24173 | TFVAX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 17.02 | 0 | |
24174 | TFX | 200 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/8 | 38 | 38 1/2 | 600 | |
24175 | TFYP | 600 | 5.0000 | 4.8750 | 5.7500 | 4.7500 | 42200 | |||
24176 | TG/WD | 0 | 0 | |||||||
24177 | TGAL | 2500 | 8 1/4 | 7 7/8 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 46000 | |
24178 | TGB | 1000 | 9 3/8 | 0 | ||||||
24179 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | ||||
24180 | TGBRY | 200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1 | 200 | |
24181 | TGBW | 0 | 0 | |||||||
24182 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
24183 | TGCI | 1300 | 3/8 | 3/8 | 1 1/8 | 0 | ||||
24184 | TGCO | 0 | 0 | |||||||
24185 | TGCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.18 | 5.29 | 9494 | |
24186 | TGEN | 1000 | 6 1/4 | 5 5/8 | 6 1/4 | 5 5/8 | 6 | 6 1/4 | 76600 | |
24187 | TGENW | 0 | 0 | |||||||
24188 | TGET | 1300 | 55 1/4 | 51 | 56 1/4 | 50 1/4 | 54 3/4 | 55 1/2 | 236200 | |
24189 | TGF | 200 | 14 | 14 7/8 | 15 3/4 | 0 | ||||
24190 | TGFXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.09 | 5.21 | 11108 | |
24191 | TGG | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 3/4 | 1000 | |
24192 | TGIAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.92 | 0 | |
24193 | TGIC | 200 | 29 3/4 | 30 | 30 1/2 | 29 1/4 | 29 3/4 | 30 1/2 | 18500 | |
24194 | TGIIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.80 | 0 | |
24195 | TGIS | 1000 | 13 | 13 3/8 | 13 3/4 | 13 | 13 | 13 3/4 | 4800 | |
24196 | TGL | 3000 | 1/2 | 0 | ||||||
24197 | TGL.W | 0 | 0 | |||||||
24198 | TGL/WS | 4000 | 3/16 | 1/8 | 3/8 | 0 | ||||
24199 | TGLR | 0 | 0 | |||||||
24200 | TGMBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
24201 | TGMXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.04 | 5.17 | 2450 | |
24202 | TGN | 400 | 19 1/4 | 19 1/2 | 20 3/8 | 0 | ||||
24203 | TGPA | 0 | 0 | |||||||
24204 | TGPAF | 5000 | 1/2 | 5/8 | 21/32 | 15/32 | 15/32 | 17/32 | 73700 | |
24205 | TGPLN | 0 | 0 | |||||||
24206 | TGRRY | 0 | 0 | |||||||
24207 | TGS | 1000 | 12 3/8 | 12 3/4 | 13 1/4 | 0 | ||||
24208 | TGSI | 600 | 1 7/16 | 1 13/32 | 1 5/8 | 1 13/32 | 1 7/16 | 1 5/8 | 18600 | |
24209 | TGSIW | 2000 | 15/32 | 15/32 | 1/2 | 0 | ||||
24210 | TGT | 0 | 0 | |||||||
24211 | TGU | 1000 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
24212 | TGVI | 100 | 10 3/4 | 10 1/4 | 11 1/2 | 10 1/4 | 10 3/4 | 11 1/4 | 55800 | |
24213 | TGVXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.39 | 5.49 | 235 | |
24214 | TGYM | 0 | 0 | |||||||
24215 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
24216 | TH | 100 | 13 1/8 | 0 | ||||||
24217 | THA | 10000 | 32 1/8 | 0 | ||||||
24218 | THAX | 0 | 0 | |||||||
24219 | THBC | 100 | 13 1/2 | 13 | 13 1/2 | 0 | ||||
24220 | THC | 200 | 21 3/8 | 20 5/8 | 21 1/2 | 0 | ||||
24221 | THCO | 5000 | 2.8750 | 0 | ||||||
24222 | THDO | 700 | 9 5/8 | 9 | 10 | 9 | 9 5/8 | 9 7/8 | 554300 | |
24223 | THER | 0 | 0 | |||||||
24224 | THES | 800 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 800 | |
24225 | THFF | 1700 | 33 | 32 1/2 | 34 | 0 | ||||
24226 | THFLX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.41 | 0 | |
24227 | THI | 100 | 25 | 0 | ||||||
24228 | THIFX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.63 | 0 | |
24229 | THIMX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.85 | 0 | |
24230 | THIR | 1000 | 28 1/2 | 29 1/4 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 1300 | |
24231 | THIS | 1000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 25400 | |
24232 | THISU | 1200 | 7 1/2 | 7 1/2 | 8 | 0 | ||||
24233 | THISW | 1000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 3500 | |
24234 | THK | 300 | 4 1/2 | 0 | ||||||
24235 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
24236 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
24237 | THM/WS | 5000 | 1/64 | 1/64 | 3/64 | 0 | ||||
24238 | THMC | 1100 | 13.5000 | 13.5000 | 13.8750 | 0 | ||||
24239 | THMG | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 5000 | |
24240 | THMP | 200 | 8 3/4 | 8 3/4 | 10 | 0 | ||||
24241 | THN | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 100 | |||
24242 | THNMX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.73 | 0 | |
24243 | THO | 200 | 19 3/4 | 18 1/4 | 18 3/4 | 0 | ||||
24244 | THOM | 2000 | 14 1/4 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 15 1/4 | 19800 | |
24245 | THP | 100 | 13 5/8 | 0 | ||||||
24246 | THPD | 8600 | 0.2500 | 0.3125 | 0.3437 | 0.2500 | 0.2500 | 0.3750 | 36400 | |
24247 | THR | 2600 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 5200 | |||
24248 | THRD | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 15 1/4 | 22300 | |
24249 | THRF | 7000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
24250 | THRT | 200 | 17 1/8 | 17 5/8 | 17 5/8 | 16 3/4 | 16 3/4 | 17 1/4 | 18900 | |
24251 | THRX | 500 | 10 | 8 3/4 | 10 1/8 | 8 5/8 | 9 7/8 | 10 | 465700 | |
24252 | THS | 1000 | 15 3/8 | 15 | 15 3/8 | 15 | 13500 | |||
24253 | THSI | 10000 | 0.0500 | 0 | ||||||
24254 | THTX | 2000 | 10 1/8 | 9 3/4 | 10 1/8 | 9 5/8 | 9 7/8 | 10 1/8 | 191200 | |
24255 | THTXG | 4 | 91 1/2 | 91 | 91 1/2 | 0 | ||||
24256 | THUN | 0 | 0 | |||||||
24257 | TIBPX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
24258 | TICC | 20000 | 0.0100 | 0 | ||||||
24259 | TICPP | 0 | 0 | |||||||
24260 | TIDE | 200 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 13 1/4 | 10300 | |
24261 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
24262 | TIEAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.42 | 0 | |
24263 | TIEFX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
24264 | TIEI | 100 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
24265 | TIEUX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
24266 | TIF | 100 | 55 | 53 3/4 | 55 1/8 | 0 | ||||
24267 | TIFUX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
24268 | TIG | 500 | 27 | 27 | 27 | 27 | 26 3/4 | 27 | 500 | |
24269 | TIGR | 1500 | 0.2400 | 0.2500 | 0.4375 | 0 | ||||
24270 | TIGRX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
24271 | TIGUF | 0 | 0 | |||||||
24272 | TIGUY | 0 | 0 | |||||||
24273 | TII | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 100 | |||
24274 | TIII | 2000 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 46400 | |
24275 | TIIUX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0 | |
24276 | TILE | 0 | 0 | |||||||
24277 | TIMRZ | 5000 | 0.2600 | 0.2600 | 0.3400 | 0 | ||||
24278 | TIN | 300 | 40 7/8 | 40 7/8 | 40 7/8 | 40 3/4 | 42 | 42 1/2 | 600 | |
24279 | TINE | 2500 | 0.6250 | 0.5625 | 1.2500 | 0 | ||||
24280 | TINL | 0 | 0 | |||||||
24281 | TINLF | 0 | 0 | |||||||
24282 | TINT | 0 | 0 | |||||||
24283 | TINTA | 200 | 24 1/4 | 24 3/8 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 4700 | |
24284 | TIO | 0 | 207.68 | 0 | ||||||
24285 | TIOA | 0 | 0 | |||||||
24286 | TIOAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 | |
24287 | TIOAY | 0 | 0 | |||||||
24288 | TIPI | 0 | 0 | |||||||
24289 | TIPIF | 1000 | 3 5/16 | 3 5/16 | 3 1/2 | 3 1/8 | 3 1/8 | 3 5/16 | 83500 | |
24290 | TIR | 300 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | ||||
24291 | TIRE | 700 | 1 7/16 | 1 1/2 | 1 5/8 | 1 7/16 | 1 7/16 | 1 15/32 | 149000 | |
24292 | TIREW | 2000 | 5/8 | 3/8 | 5/8 | 0 | ||||
24293 | TIRR | 0 | 0 | |||||||
24294 | TIRRE | 0 | 0 | |||||||
24295 | TIRT | 0 | 0 | |||||||
24296 | TIRTZ | 1500 | 6 1/2 | 6 | 7 | 0 | ||||
24297 | TIS | 200 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
24298 | TISHX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 15.37 | 0 | |
24299 | TITT | 1200 | 0.3800 | 0.4500 | 0.4800 | 0.3800 | 0.3800 | 0.4800 | 46200 | |
24300 | TIVS | 200 | 35 3/8 | 35 1/2 | 36 1/4 | 35 1/4 | 35 1/4 | 36 | 28600 | |
24301 | TIX | 0 | 213.35 | 209.68 | 214.18 | 208.40 | 0 | |||
24302 | TJCI | 2000 | 4 1/8 | 3 3/8 | 4 1/4 | 3 1/8 | 3 13/16 | 4 1/4 | 184900 | |
24303 | TJCIU | 0 | 0 | |||||||
24304 | TJCIW | 300 | 5/8 | 11/16 | 11/16 | 19/32 | 5/8 | 11/16 | 31300 | |
24305 | TJCIZ | 100 | 3/8 | 13/32 | 13/32 | 3/8 | 3/8 | 19/32 | 5200 | |
24306 | TJCO | 100 | 17 3/4 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 4100 | |
24307 | TJT/WS | 0 | 2 1/4 | 3 1/4 | 0 | |||||
24308 | TJX | 100 | 17 1/4 | 17 7/8 | 18 3/8 | 0 | ||||
24309 | TJXpC | 100 | 45 5/8 | 0 | ||||||
24310 | TK | 2500 | 23 1/2 | 0 | ||||||
24311 | TKAC | 0 | 0 | |||||||
24312 | TKAT | 10500 | 2.6250 | 2.7500 | 2.7500 | 2.6250 | 2.6250 | 3.1250 | 71000 | |
24313 | TKC | 100 | 35 | 35 | 35 | 35 | 36 | 36 7/8 | 100 | |
24314 | TKF | 200 | 6 | 6 1/8 | 6 1/2 | 0 | ||||
24315 | TKIO | 0 | 0 | |||||||
24316 | TKIOY | 800 | 63 | 63 | 63 | 63 | 62 | 63 | 1700 | |
24317 | TKLC | 100 | 10 | 10 3/8 | 10 1/2 | 10 | 10 | 10 1/2 | 21400 | |
24318 | TKLNP | 0 | 0 | |||||||
24319 | TKN | 100 | 42 7/8 | 43 3/8 | 43 7/8 | 0 | ||||
24320 | TKOC | 0 | 0 | |||||||
24321 | TKOCF | 5000 | 6 7/8 | 6 3/4 | 7 | 6 1/2 | 6 3/4 | 7 | 58500 | |
24322 | TKOS | 1000 | 9 3/4 | 9 1/2 | 10 | 9 1/2 | 9 3/4 | 10 | 101300 | |
24323 | TKR | 500 | 38 3/8 | 37 1/4 | 37 3/4 | 0 | ||||
24324 | TKRS | 0 | 0 | |||||||
24325 | TKS | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 500 | |||
24326 | TKX | 0 | 318.69 | 311.47 | 318.75 | 311.47 | 0 | |||
24327 | TL | 400 | 11 1/8 | 10 7/8 | 11 3/8 | 0 | ||||
24328 | TLA | 0 | 180.89 | 182.43 | 182.63 | 180.66 | 0 | |||
24329 | TLAB | 3700 | 38 1/2 | 39 1/4 | 39 3/4 | 37 3/4 | 38 1/4 | 38 1/2 | 1107000 | |
24330 | TLAF | 0 | 0 | |||||||
24331 | TLAFE | 0 | 0 | |||||||
24332 | TLAM | 0 | 0 | |||||||
24333 | TLAT | 2000 | 5.2500 | 5.2500 | 5.2500 | 5.1875 | 5.0000 | 5.1875 | 12000 | |
24334 | TLATU | 500 | 6.6875 | 6.2500 | 7.0000 | 0 | ||||
24335 | TLATW | 2500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.8750 | 1.1250 | 2500 | |
24336 | TLATZ | 2800 | 0.9150 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.1250 | 10100 | |
24337 | TLB | 400 | 27 | 26 1/2 | 27 1/8 | 0 | ||||
24338 | TLC | 3000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 7800 | |
24339 | TLCC | 1200 | 0.3750 | 0 | ||||||
24340 | TLCCV | 1000 | 0.1250 | 0 | ||||||
24341 | TLCM | 1000 | 5 1/2 | 5 1/8 | 5 1/2 | 4 7/8 | 5 3/8 | 5 1/2 | 289900 | |
24342 | TLCNZ | 900 | 0.0100 | 0 | ||||||
24343 | TLCO | 800 | 0.0010 | 0 | ||||||
24344 | TLCP | 0 | 0 | |||||||
24345 | TLD | 100 | 27 1/4 | 27 1/8 | 27 1/4 | 27 1/8 | 27 | 27 3/8 | 200 | |
24346 | TLDC | 0 | 0 | |||||||
24347 | TLDCF | 1000 | 6 3/8 | 6 | 6 3/8 | 6 | 6 1/4 | 6 1/2 | 12700 | |
24348 | TLDMW | 0 | 0 | |||||||
24349 | TLDS | 0 | 0 | |||||||
24350 | TLDT | 200 | 3.6250 | 3.6250 | 3.6250 | 3.5625 | 3.3750 | 3.6250 | 8200 | |
24351 | TLF | 1000 | 2 9/16 | 0 | ||||||
24352 | TLGD | 500 | 15 1/4 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 6300 | |
24353 | TLGUX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
24354 | TLGZF | 700 | 1/16 | 1/16 | 3/32 | 0 | ||||
24355 | TLIC | 100 | 41 1/2 | 39 7/8 | 41 1/2 | 39 3/4 | 39 3/4 | 41 1/2 | 11500 | |
24356 | TLII | 100 | 3 3/4 | 3 7/16 | 3 3/4 | 0 | ||||
24357 | TLIS | 0 | 0 | |||||||
24358 | TLK | 1600 | 29 5/8 | 29 7/8 | 29 7/8 | 29 5/8 | 29 3/8 | 29 7/8 | 1700 | |
24359 | TLKw | 500 | 18 3/8 | 0 | ||||||
24360 | TLL/WS | 0 | 1/2 | 7/8 | 0 | |||||
24361 | TLMD | 5700 | 16 1/2 | 15 1/8 | 16 19/32 | 15 | 16 1/2 | 16 5/8 | 169900 | |
24362 | TLMDW | 5000 | 10 | 8 7/8 | 10 | 8 7/8 | 9 5/8 | 10 1/2 | 22500 | |
24363 | TLMIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.64 | 0 | |
24364 | TLMT | 300 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
24365 | TLMXY | 0 | 0 | |||||||
24366 | TLNK | 5000 | 0.2500 | 0 | ||||||
24367 | TLNR | 0 | 0 | |||||||
24368 | TLOS | 0 | 0 | |||||||
24369 | TLRD | 0 | 0 | |||||||
24370 | TLRDF | 0 | 0 | |||||||
24371 | TLRI | 0 | 0 | |||||||
24372 | TLSI | 0 | 0 | |||||||
24373 | TLSIF | 700 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 7/16 | 1 9/16 | 900 | |
24374 | TLSR | 0 | 0 | |||||||
24375 | TLSRP | 500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.0000 | 500 | |
24376 | TLTK | 2000 | 2 7/16 | 2 3/8 | 2 1/2 | 2 11/32 | 2 7/16 | 2 15/32 | 368200 | |
24377 | TLTM | 2000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 2000 | |
24378 | TLTN | 5000 | 38 1/2 | 39 1/4 | 39 1/4 | 38 1/2 | 38 1/2 | 39 1/4 | 17700 | |
24379 | TLVUX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
24380 | TLX | 200 | 8 | 9 1/8 | 9 5/8 | 0 | ||||
24381 | TLXN | 1000 | 21 1/2 | 20 1/4 | 22 | 19 3/4 | 21 1/4 | 21 3/4 | 561600 | |
24382 | TLXNG | 10 | 99 | 97 | 101 | 0 | ||||
24383 | TLZ | 1000 | 24 3/8 | 23 | 24 3/8 | 23 | 24 1/8 | 24 1/2 | 2400 | |
24384 | TM | 500 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 1200 | |
24385 | TMA | 400 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 3/8 | 400 | |
24386 | TMAFX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
24387 | TMAN | 3000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 1/4 | 3 1/8 | 3 1/2 | 80900 | |
24388 | TMAVA | 0 | 1.0000 | 2.5000 | 0 | |||||
24389 | TMAVB | 0 | 0 | |||||||
24390 | TMB | 100 | 50 7/8 | 51 | 51 3/8 | 0 | ||||
24391 | TMBAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 | |
24392 | TMBI | 0 | 0 | |||||||
24393 | TMBR | 5000 | 13 3/4 | 13 7/8 | 13 7/8 | 13 5/8 | 13 1/2 | 13 3/4 | 21300 | |
24394 | TMBS | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/4 | 8 7/8 | 500 | |
24395 | TMBUX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
24396 | TMC | 1100 | 32 | 31 7/8 | 32 1/4 | 0 | ||||
24397 | TMCI | 200 | 9/16 | 9/16 | 11/16 | 9/16 | 9/16 | 1 1/16 | 3300 | |
24398 | TMCN | 0 | 0 | |||||||
24399 | TMCS | 5000 | 35.0000 | 0 | ||||||
24400 | TMCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.54 | 5.67 | 24585 | |
24401 | TMCpP/WD | 0 | 0 | |||||||
24402 | TMCpPw | 0 | 0 | |||||||
24403 | TMD | 1300 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 25 | 1300 | |
24404 | TMD.A | 0 | 0 | |||||||
24405 | TMED | 500 | 2 3/4 | 2 3/4 | 2 15/16 | 2 5/8 | 2 5/8 | 2 7/8 | 12900 | |
24406 | TMI | 300 | 2 1/8 | 1 3/4 | 2 1/4 | 0 | ||||
24407 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | ||||
24408 | TMK | 100 | 44 1/8 | 44 3/4 | 45 1/4 | 0 | ||||
24409 | TMKT | 400 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
24410 | TMKpM | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 1300 | |||
24411 | TML/WS | 0 | 2 | 2 1/2 | 0 | |||||
24412 | TMLN | 200 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 1/2 | 4100 | |
24413 | TMLNW | 200 | 1 1/4 | 1 3/8 | 1 1/2 | 0 | ||||
24414 | TMM/A | 100 | 6 7/8 | 8 3/8 | 8 5/8 | 0 | ||||
24415 | TMMDX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.60 | 0 | |
24416 | TMMI | 10000 | 0.1000 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1150 | 537000 | |
24417 | TMN | 1000 | 9 1/4 | 8 1/2 | 9 | 0 | ||||
24418 | TMNA | 2000 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | ||||
24419 | TMNC | 0 | 0 | |||||||
24420 | TMNE | 2400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 13/16 | 2 1/4 | 2400 | |
24421 | TMO | 400 | 49 | 48 7/8 | 49 | 48 7/8 | 48 3/4 | 49 1/4 | 1200 | |
24422 | TMPAX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
24423 | TMPBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
24424 | TMPX | 0 | 0 | |||||||
24425 | TMPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.56 | 5.69 | 66411 | |
24426 | TMR | 200 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/8 | 200 | |
24427 | TMRA | 0 | 0 | |||||||
24428 | TMRK | 200 | 5 | 5 1/2 | 5 1/2 | 4 7/8 | 5 | 5 1/2 | 8400 | |
24429 | TMS | 100 | 18 | 17 15/16 | 18 | 17 7/8 | 15800 | |||
24430 | TMSI | 5000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
24431 | TMSK | 5000 | 0.0010 | 0 | ||||||
24432 | TMSR | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 30400 | |
24433 | TMSS | 4000 | 1.3750 | 1.3750 | 1.5625 | 1.3750 | 1.3750 | 1.5625 | 19500 | |
24434 | TMST | 0 | 0 | |||||||
24435 | TMSTA | 100 | 12 1/2 | 12 1/2 | 13 1/2 | 0 | ||||
24436 | TMSTB | 100 | 12 | 12 | 15 | 0 | ||||
24437 | TMT | 800 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
24438 | TMTR | 0 | 0 | |||||||
24439 | TMTX | 300 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 5400 | |
24440 | TMUUX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
24441 | TMX | 100 | 34 1/4 | 33 5/8 | 34 3/8 | 33 3/8 | 33 7/8 | 34 1/4 | 19700 | |
24442 | TMXI | 4000 | 2.5000 | 2.8750 | 2.8750 | 2.5000 | 2.5000 | 2.8750 | 12500 | |
24443 | TMXN | 0 | 0 | |||||||
24444 | TN/WDJ | 0 | 100 37/64 | 100 49/64 | 0 | |||||
24445 | TNAB | 0 | 0 | |||||||
24446 | TNABY | 0 | 0 | |||||||
24447 | TNAVF | 0 | 0 | |||||||
24448 | TNB | 500 | 76 7/8 | 76 7/8 | 76 7/8 | 76 7/8 | 76 5/8 | 77 1/2 | 500 | |
24449 | TNC | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 4000 | |||
24450 | TNCR | 1000 | 23 7/8 | 21 1/4 | 24 3/4 | 21 | 23 3/4 | 24 1/4 | 1355000 | |
24451 | TNCX | 500 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 17900 | |
24452 | TNCXW | 1500 | 3 3/8 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 8500 | |
24453 | TNER | 2000 | 5.7500 | 0 | ||||||
24454 | TNERU | 500 | 6.8750 | 0 | ||||||
24455 | TNERW | 1300 | 1.3750 | 0 | ||||||
24456 | TNET | 5000 | 0.0850 | 0.0755 | 0.0900 | 0.0755 | 0.0750 | 0.1000 | 30000 | |
24457 | TNEX | 300 | 0.5000 | 0 | ||||||
24458 | TNGI | 200 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
24459 | TNGO | 1000 | 5.2500 | 5.5000 | 5.5000 | 5.0000 | 4.8750 | 5.5000 | 2700 | |
24460 | TNH | 100 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 3/8 | 38 | 400 | |
24461 | TNI | 100 | 3 5/8 | 0 | ||||||
24462 | TNIAF | 0 | 0 | |||||||
24463 | TNL | 100 | 23 | 23 1/4 | 24 1/2 | 0 | ||||
24464 | TNL.V | 0 | 0 | |||||||
24465 | TNM | 100 | 12 7/8 | 13 | 13 | 12 7/8 | 12 7/8 | 13 1/2 | 300 | |
24466 | TNM.B | 0 | 0 | |||||||
24467 | TNM/B | 200 | 17 1/2 | 17 | 18 1/2 | 0 | ||||
24468 | TNMB | 0 | 0 | |||||||
24469 | TNO | 200 | 18 1/2 | 18 5/8 | 19 3/8 | 0 | ||||
24470 | TNP | 500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 20 | 700 | |
24471 | TNR | 3000 | 15/16 | 0 | ||||||
24472 | TNRG | 20000 | 1.0937 | 1.1250 | 1.1250 | 1.0937 | 1.0000 | 1.2500 | 25000 | |
24473 | TNRK | 100 | 3.5000 | 3.5000 | 4.2500 | 0 | ||||
24474 | TNS | 0 | 55.24 | 0 | ||||||
24475 | TNSI | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 22 1/4 | 23 | 23 1/8 | 18000 | |
24476 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | ||||
24477 | TNTF | 25000 | 18 7/8 | 19 1/2 | 19 1/2 | 18 7/8 | 18 7/8 | 19 1/4 | 424000 | |
24478 | TNTFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.04 | 0 | |
24479 | TNTM | 0 | 0 | |||||||
24480 | TNTMF | 0 | 0 | |||||||
24481 | TNTMY | 0 | 0 | |||||||
24482 | TNTO | 0 | 0 | |||||||
24483 | TNTX | 2000 | 12 | 12 | 13 3/4 | 11 1/2 | 12 | 12 1/2 | 84600 | |
24484 | TNV | 200 | 27 3/4 | 28 1/4 | 29 | 0 | ||||
24485 | TNX | 0 | 55.89 | 55.44 | 55.94 | 55.44 | 0 | |||
24486 | TNYXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 2.48 | 2.57 | 190 | |
24487 | TNZ/A | 100 | 12 3/4 | 0 | ||||||
24488 | TNZ/B | 300 | 13 1/2 | 0 | ||||||
24489 | TNZA | 0 | 0 | |||||||
24490 | TNZB | 0 | 0 | |||||||
24491 | TO | 700 | 11 7/8 | 0 | ||||||
24492 | TOBAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 | |
24493 | TOBC | 1000 | 52.0000 | 0 | ||||||
24494 | TOBR | 0 | 0 | |||||||
24495 | TOCN | 0 | 0 | |||||||
24496 | TOCQX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.04 | 0 | |
24497 | TOD | 1000 | 6 | 5 1/2 | 6 1/8 | 0 | ||||
24498 | TODD | 0 | 0 | |||||||
24499 | TODDA | 1000 | 9 | 9 | 9 | 9 | 8 1/4 | 9 3/4 | 1000 | |
24500 | TODH | 700 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
24501 | TODM | 0 | 0 | |||||||
24502 | TOF | 300 | 3/4 | 9/16 | 7/8 | 0 | ||||
24503 | TOFF | 3000 | 41/64 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 118900 | |
24504 | TOFFR | 1900 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 8000 | |
24505 | TOGA | 1800 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 1/2 | 1 5/8 | 7600 | |
24506 | TOGI | 0 | 0 | |||||||
24507 | TOIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.44 | 5.58 | 43585 | |
24508 | TOK | 800 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 1/4 | 800 | |
24509 | TOKN | 0 | 0.2812 | 0.5000 | 0 | |||||
24510 | TOL | 1000 | 18 | 17 3/4 | 18 1/8 | 0 | ||||
24511 | TOLM | 0 | 0 | |||||||
24512 | TOLT | 0 | 0 | |||||||
24513 | TOM | 100 | 39 1/4 | 38 7/8 | 39 1/4 | 38 1/8 | 38 3/8 | 39 | 1000 | |
24514 | TOMI | 0 | 0 | |||||||
24515 | TONA | 0 | 0 | |||||||
24516 | TONE | 0 | 0 | |||||||
24517 | TOOL | 900 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
24518 | TOON | 5000 | 0.2500 | 0 | ||||||
24519 | TOOT | 400 | 0.1000 | 0 | ||||||
24520 | TOP | 0 | 1377.10 | 1378.10 | 1380.10 | 1375.50 | 0 | |||
24521 | TOPM | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/16 | 1000 | |
24522 | TOPP | 1400 | 5 5/16 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 68600 | |
24523 | TOPS | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 1600 | |
24524 | TORK | 0 | 0 | |||||||
24525 | TORP | 0 | 0 | |||||||
24526 | TORT | 1000 | 5.6250 | 5.2500 | 5.6250 | 5.2500 | 5.2500 | 5.6250 | 16000 | |
24527 | TORW | 200 | 71.0000 | 0 | ||||||
24528 | TORXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.75 | 4.88 | 1975 | |
24529 | TORYX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | |
24530 | TOS | 200 | 38 | 38 | 38 | 38 | 38 | 39 1/4 | 2900 | |
24531 | TOSF | 0 | 0 | |||||||
24532 | TOSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.19 | 5.32 | 10546 | |
24533 | TOT | 300 | 35 | 34 | 34 3/8 | 0 | ||||
24534 | TOTE | 100 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 80900 | |
24535 | TOTH | 4500 | 0.1550 | 0.1550 | 0.1800 | 0 | ||||
24536 | TOTL | 500 | 1 7/32 | 1 7/32 | 1 5/16 | 1 7/32 | 1 7/32 | 1 5/16 | 1500 | |
24537 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | ||||
24538 | TOTM | 0 | 0 | |||||||
24539 | TOTOY | 0 | 0 | |||||||
24540 | TOW | 200 | 10 | 9 1/2 | 10 1/2 | 0 | ||||
24541 | TOWR | 500 | 7 1/8 | 7 1/8 | 7 5/16 | 7 1/8 | 7 1/8 | 7 5/16 | 18900 | |
24542 | TOWV | 100 | 10 1/4 | 10 | 10 3/8 | 9 7/8 | 10 1/4 | 10 3/8 | 292500 | |
24543 | TOY | 100 | 21 1/8 | 21 1/8 | 21 1/4 | 21 | 21 | 21 1/4 | 14900 | |
24544 | TOYH | 4000 | 4 1/8 | 4 1/8 | 4 3/8 | 4 1/16 | 4 1/8 | 4 1/4 | 46600 | |
24545 | TOYO | 0 | 0 | |||||||
24546 | TOYOY | 200 | 42 7/8 | 42 1/2 | 42 7/8 | 42 1/2 | 42 5/8 | 42 7/8 | 16100 | |
24547 | TPADA | 2000 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 2.2500 | 2000 | |
24548 | TPADU | 500 | 2.8750 | 2.6250 | 4.2500 | 0 | ||||
24549 | TPADW | 2500 | 1.2500 | 1.3750 | 2.0000 | 0 | ||||
24550 | TPADZ | 1200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 1200 | |
24551 | TPAE | 500 | 4.7500 | 4.6250 | 4.8750 | 0 | ||||
24552 | TPC | 100 | 9 | 0 | ||||||
24553 | TPCG | 50000 | 0.2500 | 0 | ||||||
24554 | TPCM | 0 | 0 | |||||||
24555 | TPCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.43 | 5.63 | 275 | |
24556 | TPEG | 10000 | 7/16 | 5/8 | 5/8 | 7/16 | 7/16 | 17/32 | 136000 | |
24557 | TPEGP | 600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 1/8 | 600 | |
24558 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | ||||
24559 | TPEGZ/WS | 0 | 0 | |||||||
24560 | TPEGp | 0 | 0 | |||||||
24561 | TPG/WS | 0 | 1/16 | 1/8 | 0 | |||||
24562 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | |||||
24563 | TPH | 300 | 15/32 | 11/32 | 5/8 | 0 | ||||
24564 | TPHE | 0 | 0 | |||||||
24565 | TPI | 300 | 12 3/8 | 0 | ||||||
24566 | TPIE | 100 | 2 1/2 | 2 13/16 | 3 | 2 1/2 | 2 1/2 | 2 5/8 | 62400 | |
24567 | TPIEG | 72 | 92 | 92 | 92 | 92 | 92 | 96 | 72 | |
24568 | TPIF | 0 | 0 | |||||||
24569 | TPIFY | 100 | 13 1/2 | 12 7/8 | 13 1/2 | 12 7/8 | 12 7/8 | 13 1/2 | 900 | |
24570 | TPINX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.23 | 0 | |
24571 | TPL | 100 | 26 5/8 | 26 5/8 | 27 | 0 | ||||
24572 | TPLNX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
24573 | TPLXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.51 | 4.63 | 1250 | |
24574 | TPMI | 2000 | 7 | 7 | 7 | 6 11/16 | 6 1/2 | 7 | 3500 | |
24575 | TPN | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 7/8 | 200 | |
24576 | TPNT | 500 | 3.2500 | 1.5000 | 5.5000 | 0 | ||||
24577 | TPNZ | 200 | 12 | 11 7/8 | 12 1/8 | 11 7/8 | 11 3/4 | 12 | 3800 | |
24578 | TPO | 0 | 545.80 | 0 | ||||||
24579 | TPOA | 4000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 7/8 | 17600 | |
24580 | TPP | 300 | 34 3/4 | 35 | 35 1/8 | 34 1/2 | 5300 | |||
24581 | TPPP | 0 | 0 | |||||||
24582 | TPPPF | 1900 | 8 5/8 | 8 1/2 | 9 | 8 1/2 | 8 1/4 | 9 | 17400 | |
24583 | TPR | 200 | 9 3/4 | 9 3/8 | 10 | 0 | ||||
24584 | TPRO | 1000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 9/16 | 1 9/16 | 1 3/4 | 4600 | |
24585 | TPROW | 300 | 1/2 | 1/2 | 1 | 0 | ||||
24586 | TPRT | 5000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
24587 | TPRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.26 | 5.43 | 8328 | |
24588 | TPS | 500 | 5 3/4 | 6 1/16 | 6 5/8 | 0 | ||||
24589 | TPSY | 0 | 0 | |||||||
24590 | TPTM | 500 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
24591 | TPX | 0 | 551.15 | 550.86 | 552.10 | 548.60 | 0 | |||
24592 | TPY | 500 | 4 1/2 | 0 | ||||||
24593 | TQNI | 0 | 0 | |||||||
24594 | TQNL | 0 | 0 | |||||||
24595 | TQNT | 100 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 58400 | |
24596 | TR | 100 | 38 1/2 | 37 3/8 | 38 3/8 | 0 | ||||
24597 | TRA | 1500 | 11 5/8 | 11 3/8 | 11 5/8 | 0 | ||||
24598 | TRAK | 1000 | 2 5/32 | 2 5/32 | 2 1/4 | 2 5/32 | 1 3/4 | 2 1/4 | 1800 | |
24599 | TRAKU | 1000 | 2 | 2 | 2 | 2 | 1 7/8 | 2 3/8 | 20000 | |
24600 | TRAKW | 2800 | 1/4 | 1/8 | 3/8 | 0 | ||||
24601 | TRAN | 0 | 783.52 | 781.72 | 784.91 | 778.33 | 0 | |||
24602 | TRAV | 1200 | 7 3/4 | 8 7/32 | 8 7/32 | 7 3/4 | 7 3/4 | 8 7/32 | 2900 | |
24603 | TRAX | 0 | 0 | |||||||
24604 | TRB | 100 | 62 3/8 | 62 3/8 | 62 3/8 | 62 3/8 | 62 | 62 1/2 | 100 | |
24605 | TRBC | 500 | 15 1/8 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 10200 | |
24606 | TRBCX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
24607 | TRBDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
24608 | TRBO | 400 | 11 1/4 | 10 1/4 | 11 1/4 | 10 1/4 | 10 1/4 | 11 1/4 | 17800 | |
24609 | TRBS | 300 | 20 | 19 1/4 | 20 1/4 | 0 | ||||
24610 | TRC | 500 | 15 3/8 | 0 | ||||||
24611 | TRCD | 2000 | 3 1/16 | 3 | 3 1/16 | 2 7/8 | 2 15/16 | 3 1/16 | 67600 | |
24612 | TRCI | 600 | 4 7/8 | 4 7/8 | 5 | 4 3/4 | 4 7/8 | 5 | 31900 | |
24613 | TRCP | 200 | 0.2500 | 0 | ||||||
24614 | TRCR | 1000 | 5 1/2 | 5 1/4 | 5 5/8 | 5 | 5 1/2 | 5 3/4 | 34100 | |
24615 | TRCW | 1000 | 7 | 6 3/8 | 7 | 6 3/8 | 6 3/4 | 7 3/4 | 9700 | |
24616 | TRDFX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
24617 | TRDT | 0 | 0 | |||||||
24618 | TRDX | 2000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/8 | 19400 | |
24619 | TRDY | 200000 | 0.0001 | 0 | ||||||
24620 | TRE | 100 | 16 1/2 | 18 | 18 1/2 | 0 | ||||
24621 | TRE.A | 0 | 0 | |||||||
24622 | TRED | 500 | 7 3/8 | 7 1/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 3/8 | 13000 | |
24623 | TREE | 200 | 24 | 23 7/8 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 63000 | |
24624 | TREN | 2500 | 55 1/4 | 55 3/4 | 55 3/4 | 55 1/4 | 55 | 55 1/2 | 20600 | |
24625 | TRENG | 9 | 115 1/2 | 115 1/2 | 115 1/2 | 115 1/2 | 115 1/8 | 116 1/8 | 9 | |
24626 | TREQX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
24627 | TRES | 30600 | 0.0150 | 0.0100 | 0.0400 | 0 | ||||
24628 | TREX | 400 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/8 | 24 5/8 | 1300 | |
24629 | TREY | 0 | 0 | |||||||
24630 | TRF | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 200 | |
24631 | TRFA | 0 | 0 | |||||||
24632 | TRFI | 100 | 15 3/4 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 32300 | |
24633 | TRGA | 2500 | 0.7500 | 0.3750 | 0.8750 | 0 | ||||
24634 | TRGEX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
24635 | TRGL | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 6500 | |
24636 | TRH | 100 | 74 3/8 | 71 1/8 | 71 3/4 | 0 | ||||
24637 | TRI | 300 | 28 3/8 | 28 | 28 5/8 | 0 | ||||
24638 | TRIB | 0 | 0 | |||||||
24639 | TRIBY | 1000 | 3 1/2 | 3 9/16 | 3 9/16 | 3 15/32 | 3 1/2 | 3 17/32 | 66100 | |
24640 | TRIC | 4500 | 17 1/2 | 17 1/4 | 17 1/2 | 17 | 16 1/2 | 18 | 7700 | |
24641 | TRID | 100 | 15 | 13 | 15 1/2 | 13 | 14 3/4 | 15 | 916500 | |
24642 | TRIG | 5000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1200 | 5000 | |
24643 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1400 | 0 | ||||
24644 | TRIP | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2000 | |
24645 | TRIT | 100 | 1.6250 | 0.7500 | 1.6250 | 0 | ||||
24646 | TRIWF | 200 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 4200 | |
24647 | TRIZF | 3000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 9300 | |
24648 | TRK | 300 | 28 3/8 | 28 3/4 | 28 3/4 | 28 3/8 | 28 1/8 | 28 5/8 | 2400 | |
24649 | TRKA | 1000 | 15 | 15 | 15 3/4 | 0 | ||||
24650 | TRKMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
24651 | TRKR | 1400 | 0.8125 | 0.8100 | 0.8125 | 0.8100 | 0.6875 | 0.8125 | 2800 | |
24652 | TRL | 100 | 29 1/2 | 27 3/4 | 28 3/8 | 0 | ||||
24653 | TRLVX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
24654 | TRM | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 2200 | |
24655 | TRMB | 1000 | 17 3/8 | 17 5/8 | 17 7/8 | 17 3/8 | 17 3/8 | 17 5/8 | 106500 | |
24656 | TRMK | 900 | 20 3/4 | 21 1/8 | 21 3/8 | 20 3/4 | 20 3/4 | 21 1/4 | 69000 | |
24657 | TRMM | 5000 | 10 7/8 | 10 1/2 | 11 | 10 1/2 | 10 5/8 | 11 | 9300 | |
24658 | TRMVX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
24659 | TRMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.02 | 5.16 | 933 | |
24660 | TRN | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/8 | 32 1/8 | 100 | |
24661 | TRNC | 500 | 17.2500 | 17.0000 | 18.5000 | 0 | ||||
24662 | TRND | 1000 | 4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 52000 | |
24663 | TRNE | 0 | 0 | |||||||
24664 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
24665 | TRNN | 100 | 10.0000 | 0 | ||||||
24666 | TRNS | 1200 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 5 7/8 | 6 1/4 | 2200 | |
24667 | TRNT | 900 | 3 11/16 | 3 5/8 | 3 7/8 | 3 5/8 | 3 11/16 | 3 7/8 | 20500 | |
24668 | TRO | 3500 | 5/8 | 1/2 | 1 | 0 | ||||
24669 | TROB | 0 | 0 | |||||||
24670 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | ||||
24671 | TRON | 200 | 5 1/8 | 4 13/16 | 5 1/8 | 4 5/8 | 4 5/8 | 5 1/8 | 13700 | |
24672 | TROO | 0 | 0 | |||||||
24673 | TROOF | 0 | 0 | |||||||
24674 | TROU | 15000 | 0.0020 | 0.0020 | 0.0175 | 0 | ||||
24675 | TROW | 100 | 45 3/4 | 46 | 46 1/4 | 45 5/8 | 45 3/4 | 46 1/4 | 47100 | |
24676 | TROX | 0 | 0 | |||||||
24677 | TROXF | 0 | 0 | |||||||
24678 | TRP | 100 | 13 7/8 | 14 | 14 | 13 7/8 | 13 3/4 | 14 1/8 | 1900 | |
24679 | TRPBX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
24680 | TRPS | 800 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 | 7 3/4 | 2700 | |
24681 | TRQIX | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | |
24682 | TRQL | 0 | 0 | |||||||
24683 | TRQLF | 0 | 0 | |||||||
24684 | TRR | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 6 1/2 | 100 | |
24685 | TRS | 0 | 464.98 | 0 | ||||||
24686 | TRSBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
24687 | TRSC | 200 | 6 1/8 | 6 1/2 | 6 1/2 | 6 | 5 7/8 | 6 1/8 | 56400 | |
24688 | TRSGX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
24689 | TRSM | 3000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 6 1/4 | 6500 | |
24690 | TRSN | 500 | 2.5000 | 2.0000 | 2.6250 | 0 | ||||
24691 | TRST | 7000 | 21 13/32 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 21500 | |
24692 | TRSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.06 | 3.14 | 760 | |
24693 | TRT | 300 | 3 | 2 1/2 | 3 1/4 | 0 | ||||
24694 | TRTC | 500 | 3 3/4 | 3 1/2 | 4 1/4 | 0 | ||||
24695 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
24696 | TRTP | 0 | 0.2500 | 0.7500 | 0 | |||||
24697 | TRTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.24 | 5.35 | 12790 | |
24698 | TRU | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/2 | 14 | 400 | |
24699 | TRUK | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 200 | |
24700 | TRUKG | 15 | 89 | 89 | 93 | 0 | ||||
24701 | TRUKH | 2 | 73 1/2 | 73 1/2 | 76 | 0 | ||||
24702 | TRUSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.88 | 0 | |
24703 | TRUV | 100 | 6 | 6 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 71700 | |
24704 | TRUX | 2000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 2700 | |
24705 | TRUXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.11 | 5.29 | 1949 | |
24706 | TRV | 100 | 61 1/8 | 61 1/8 | 61 1/8 | 61 1/8 | 60 7/8 | 61 1/4 | 1900 | |
24707 | TRV.W | 0 | 0 | |||||||
24708 | TRV/WS | 500 | 26 1/2 | 25 | 26 3/4 | 0 | ||||
24709 | TRVI | 0 | 0 | |||||||
24710 | TRVL | 0 | 0 | |||||||
24711 | TRVLX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
24712 | TRVO | 0 | 0 | |||||||
24713 | TRVW | 0 | 0 | |||||||
24714 | TRVpA | 80000 | 26 | 26 1/8 | 26 1/8 | 26 | 138600 | |||
24715 | TRVpB | 200 | 65 7/8 | 0 | ||||||
24716 | TRVpD | 1800 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 2300 | |||
24717 | TRW | 200 | 76 | 77 3/4 | 78 3/8 | 0 | ||||
24718 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | ||||
24719 | TRWpD | 0 | 215 1/4 | 0 | ||||||
24720 | TRX | 0 | 468.13 | 469.01 | 470.85 | 467.59 | 0 | |||
24721 | TRY | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 12 7/8 | 500 | |
24722 | TSA | 200 | 17 1/8 | 17 5/8 | 18 3/8 | 0 | ||||
24723 | TSAI | 100 | 34 1/4 | 34 1/4 | 34 3/8 | 34 1/4 | 34 1/4 | 35 1/4 | 3600 | |
24724 | TSAR | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 5700 | |
24725 | TSBS | 6500 | 13 1/8 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 12400 | |
24726 | TSC | 500 | 15 1/2 | 0 | ||||||
24727 | TSCAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
24728 | TSCC | 1000 | 20 | 17 3/4 | 20 1/4 | 17 3/4 | 19 7/8 | 20 1/8 | 324100 | |
24729 | TSCN | 3000 | 7 7/8 | 7 5/8 | 8 1/4 | 7 5/8 | 7 7/8 | 8 1/8 | 88000 | |
24730 | TSCO | 5000 | 21 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 1/4 | 21000 | |
24731 | TSCPF | 0 | 0 | |||||||
24732 | TSCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.25 | 5.41 | 6070 | |
24733 | TSDN | 10000 | 0.1406 | 0.1250 | 0.3437 | 0 | ||||
24734 | TSEGX | 0 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | |
24735 | TSEM | 0 | 0 | |||||||
24736 | TSEMF | 300 | 17 1/4 | 17 1/4 | 17 1/2 | 16 3/4 | 16 7/8 | 17 1/4 | 164400 | |
24737 | TSF | 0 | 6 1/8 | 6 5/8 | 0 | |||||
24738 | TSFL | 0 | 0 | |||||||
24739 | TSFP | 1800 | 0.1300 | 0.1300 | 0.1900 | 0 | ||||
24740 | TSFT | 100 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 26300 | |
24741 | TSGAF | 0 | 0 | |||||||
24742 | TSGIX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
24743 | TSGTF | 0 | 0 | |||||||
24744 | TSGUX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
24745 | TSGWX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
24746 | TSH | 1000 | 13 3/8 | 0 | ||||||
24747 | TSH.A | 0 | 0 | |||||||
24748 | TSHTX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
24749 | TSHYX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0 | |
24750 | TSI | 1000 | 5 | 4 7/8 | 5 | 4 7/8 | 2000 | |||
24751 | TSI.A | 0 | 0 | |||||||
24752 | TSIC | 500 | 0.1250 | 0.1875 | 0.3750 | 0 | ||||
24753 | TSII | 300 | 17 | 18 | 18 | 17 | 16 1/2 | 18 | 31900 | |
24754 | TSK | 200 | 18 | 17 1/2 | 18 | 0 | ||||
24755 | TSM.A | 0 | 0 | |||||||
24756 | TSMA | 0 | 0 | |||||||
24757 | TSMAF | 1000 | 6 11/32 | 6 1/4 | 7 | 0 | ||||
24758 | TSMBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
24759 | TSNG | 400 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 40600 | |
24760 | TSNI | 600 | 1.5616 | 0 | ||||||
24761 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
24762 | TSNRX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
24763 | TSO | 300 | 8 7/8 | 8 1/4 | 8 5/8 | 0 | ||||
24764 | TSOF | 0 | 0 | |||||||
24765 | TSPI | 900 | 0.0100 | 0 | ||||||
24766 | TSQD | 200 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2500 | 1.5000 | 500 | |
24767 | TSRG | 5000 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 42100 | |
24768 | TSRI | 100 | 5 1/2 | 5 17/64 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/4 | 2100 | |
24769 | TSS | 100 | 25 1/8 | 26 1/2 | 27 | 0 | ||||
24770 | TSSE | 0 | 0 | |||||||
24771 | TSSI | 400 | 0.0312 | 0 | ||||||
24772 | TSSL | 7500 | 0.0001 | 0 | ||||||
24773 | TSSS | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 400 | |
24774 | TSSW | 5000 | 3 | 3 | 3 1/4 | 2 15/16 | 3 | 3 1/8 | 115900 | |
24775 | TST | 500 | 6 7/8 | 5 3/4 | 6 1/4 | 0 | ||||
24776 | TSTFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
24777 | TSTI | 1000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 22200 | |
24778 | TSTIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
24779 | TSTR | 300 | 0.0100 | 0 | ||||||
24780 | TSTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.46 | 5.59 | 13078 | |
24781 | TSTY | 12500 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0700 | 0.1050 | 12500 | |
24782 | TSUSX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
24783 | TSVC | 21400 | 0.0010 | 0.0010 | 0.0060 | 0 | ||||
24784 | TSVL | 100 | 36.0000 | 0 | ||||||
24785 | TSVUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
24786 | TSWEX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
24787 | TSWFX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
24788 | TSWIX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
24789 | TSXX | 1000 | 17 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 2400 | |
24790 | TSY | 100 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 1/2 | 33 | 100 | |
24791 | TSYT | 0 | 0 | |||||||
24792 | TSZ.A | 0 | 0 | |||||||
24793 | TT | 400 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 900 | |||
24794 | TTA | 0 | 155.27 | 151.34 | 155.35 | 151.26 | 0 | |||
24795 | TTB | 0 | 154.66 | 150.77 | 154.75 | 145.56 | 0 | |||
24796 | TTC | 100 | 33 7/8 | 33 3/4 | 34 1/8 | 0 | ||||
24797 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1200 | 0 | ||||
24798 | TTF | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 3/8 | 300 | |
24799 | TTI | 300 | 4 3/8 | 3 3/4 | 4 1/8 | 0 | ||||
24800 | TTIPF | 0 | 0 | |||||||
24801 | TTIW | 3000 | 1.0625 | 1.0312 | 1.1250 | 0 | ||||
24802 | TTKA | 100000 | 0.0300 | 0.0200 | 0.0800 | 0 | ||||
24803 | TTL | 500 | 1 9/16 | 0 | ||||||
24804 | TTLC | 0 | 0 | |||||||
24805 | TTM | 0 | 4 | 5 | 0 | |||||
24806 | TTM.B | 0 | 0 | |||||||
24807 | TTMT | 500 | 4 1/2 | 4 | 4 7/8 | 0 | ||||
24808 | TTN | 200 | 6 3/4 | 6 1/8 | 6 3/4 | 0 | ||||
24809 | TTNC | 1700 | 0.7500 | 0 | ||||||
24810 | TTNP | 1500 | 6 3/4 | 5 1/4 | 6 3/4 | 0 | ||||
24811 | TTNPU | 1200 | 9 | 8 3/4 | 9 7/8 | 8 3/4 | 9 | 9 1/2 | 460500 | |
24812 | TTNPW | 0 | 2 3/8 | 3 3/4 | 0 | |||||
24813 | TTNp | 400 | 12 3/8 | 0 | ||||||
24814 | TTOR | 5000 | 0.3750 | 0.3125 | 0.4500 | 0 | ||||
24815 | TTOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.20 | 5.32 | 28605 | |
24816 | TTR | 200 | 13 1/8 | 13 | 13 1/2 | 0 | ||||
24817 | TTRA | 5000 | 16 3/8 | 16 3/8 | 16 5/8 | 16 | 16 1/8 | 16 3/8 | 54300 | |
24818 | TTRBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.73 | 0 | |
24819 | TTRI | 0 | 0 | |||||||
24820 | TTRIF | 5000 | 2 1/16 | 2 1/16 | 2 3/16 | 2 | 2 1/16 | 2 1/8 | 30500 | |
24821 | TTRN | 5000 | 0.4062 | 0.4000 | 0.4062 | 0.3437 | 0.3125 | 0.4062 | 40000 | |
24822 | TTRR | 700 | 15 7/16 | 15 5/8 | 15 5/8 | 15 7/16 | 15 3/8 | 15 5/8 | 66700 | |
24823 | TTRRW | 700 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 1/4 | 700 | |
24824 | TTRUX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
24825 | TTRXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.06 | 5.15 | 1088 | |
24826 | TTS | 0 | 146.32 | 0 | ||||||
24827 | TTS.B | 0 | 0 | |||||||
24828 | TTSI | 116800 | 0.0001 | 0 | ||||||
24829 | TTT | 300 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 300 | |||
24830 | TTTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.23 | 5.36 | 10993 | |
24831 | TTV | 1000 | 3 | 0 | ||||||
24832 | TTX | 200 | 4 1/8 | 4 1/4 | 4 5/8 | 0 | ||||
24833 | TTXG | 800 | 10 3/8 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 10800 | |
24834 | TTXI | 100 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 7.0000 | 8.5000 | 100 | |
24835 | TTYP | 200 | 39.0000 | 39.0000 | 45.0000 | 0 | ||||
24836 | TUBO | 2700 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 87500 | |
24837 | TUBY | 100 | 1/8 | 3/16 | 3/16 | 1/8 | 1/8 | 3/16 | 9800 | |
24838 | TUC | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 1/8 | 400 | |
24839 | TUCK | 300 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 1500 | |
24840 | TUDRX | 0 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | |
24841 | TUE | 0 | 0 | |||||||
24842 | TUE+ | 0 | 0 | |||||||
24843 | TUES | 600 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 9300 | |
24844 | TUEp | 200 | 26 | 0 | ||||||
24845 | TUEpA | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 600 | |||
24846 | TUEpB | 200 | 25 1/2 | 0 | ||||||
24847 | TUEpM | 400 | 26 | 26 | 26 | 26 | 800 | |||
24848 | TUEpN | 900 | 26 | 0 | ||||||
24849 | TUEpO | 400 | 25 1/2 | 25 3/4 | 25 3/4 | 25 29/64 | 16300 | |||
24850 | TUFC | 0 | 0.1875 | 0.5000 | 0 | |||||
24851 | TUG | 200 | 5 5/8 | 5 3/4 | 6 1/4 | 0 | ||||
24852 | TUMA | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 10000 | |
24853 | TUNE | 3000 | 2 5/8 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 104300 | |
24854 | TUR | 100 | 9 | 9 | 9 | 9 | 100 | |||
24855 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
24856 | TUSC | 300 | 22 1/4 | 22 1/4 | 22 5/8 | 22 1/4 | 22 1/4 | 23 1/4 | 1600 | |
24857 | TUSEX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
24858 | TUSH | 1500 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
24859 | TUSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.12 | 5.27 | 7955 | |
24860 | TUTR | 1700 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/2 | 22200 | |
24861 | TUX.A | 0 | 0 | |||||||
24862 | TV | 500 | 27 3/8 | 26 5/8 | 27 3/8 | 26 3/8 | 26 7/8 | 27 3/8 | 2100 | |
24863 | TVA | 2400 | 26 3/4 | 26 3/4 | 27 1/8 | 26 3/4 | 14600 | |||
24864 | TVCN | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 7000 | |
24865 | TVF | 1500 | 14 1/2 | 14 | 14 1/2 | 14 | 14 1/4 | 14 3/4 | 4200 | |
24866 | TVGLF | 3000 | 1/4 | 1/4 | 3/8 | 0 | ||||
24867 | TVGT | 0 | 0 | |||||||
24868 | TVGTF | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 7/16 | 1000 | |
24869 | TVGUF | 6 | 500 | 450 | 550 | 0 | ||||
24870 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | ||||
24871 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | ||||
24872 | TVI/U | 0 | 8 1/4 | 9 | 0 | |||||
24873 | TVI/WS | 0 | 3/8 | 7/8 | 0 | |||||
24874 | TVIN | 10000 | 0.1100 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1100 | 40500 | |
24875 | TVL | 100 | 19 1/4 | 18 1/4 | 19 1/4 | 18 1/4 | 5700 | |||
24876 | TVLE | 0 | 0 | |||||||
24877 | TVLI | 1600 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 | 2 7/32 | 12700 | |
24878 | TVLIW | 1000 | 3/16 | 3/8 | 1/2 | 3/16 | 1/8 | 5/16 | 77000 | |
24879 | TVLIZ | 3000 | 7/8 | 7/8 | 7/8 | 7/8 | 5/8 | 3/4 | 3000 | |
24880 | TVLMA | 0 | 0 | |||||||
24881 | TVNB | 0 | 0 | |||||||
24882 | TVO | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
24883 | TVREF | 0 | 0 | |||||||
24884 | TVSI | 50000 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0150 | 0.0350 | 50000 | |
24885 | TVSIQ | 20000 | 0.0416 | 0.0256 | 0.0416 | 0 | ||||
24886 | TVTGF | 0 | 0 | |||||||
24887 | TVX | 400 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 5/8 | 1500 | |
24888 | TW | 600 | 18 3/8 | 18 1/2 | 18 1/2 | 18 3/8 | 18 3/8 | 18 3/4 | 700 | |
24889 | TWA | 500 | 9 3/4 | 9 5/8 | 9 15/16 | 0 | ||||
24890 | TWA.W | 0 | 0 | |||||||
24891 | TWA/WS | 0 | 6 1/8 | 6 9/16 | 0 | |||||
24892 | TWAC | 0 | 0 | |||||||
24893 | TWAp | 0 | 65 5/8 | 67 1/8 | 0 | |||||
24894 | TWBC | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 200 | |
24895 | TWBIX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
24896 | TWC | 0 | 0 | |||||||
24897 | TWCGX | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | |
24898 | TWCIX | 0 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0 | |
24899 | TWCUX | 0 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | |
24900 | TWCVX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
24901 | TWCXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.03 | 5.28 | 13594 | |
24902 | TWEBX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
24903 | TWEGX | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | |
24904 | TWEIX | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 | |
24905 | TWER | 200 | 15 | 15 1/16 | 15 1/4 | 15 | 15 | 15 3/8 | 2500 | |
24906 | TWGI | 0 | 0 | |||||||
24907 | TWGIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
24908 | TWGTX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | |
24909 | TWHH | 600 | 10 5/8 | 10 3/4 | 11 | 10 3/8 | 10 1/2 | 10 7/8 | 6500 | |
24910 | TWHHW | 300 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 7 | 9100 | |
24911 | TWHIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
24912 | TWI | 500 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 14 7/8 | 15 1/4 | 1900 | |
24913 | TWIEX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | |
24914 | TWIN | 1500 | 17 | 16 3/4 | 18 1/4 | 0 | ||||
24915 | TWIP | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
24916 | TWL | 500 | 1 1/32 | 7/8 | 1 1/8 | 0 | ||||
24917 | TWLBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
24918 | TWLQP | 0 | 0 | |||||||
24919 | TWMC | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/4 | 300 | |
24920 | TWN | 300 | 21 | 20 3/4 | 21 1/8 | 0 | ||||
24921 | TWOB | 0 | 0 | |||||||
24922 | TWOE | 500 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.4375 | 0.5312 | 10500 | |
24923 | TWPXX | 0 | 0 | |||||||
24924 | TWRGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.64 | 0 | |
24925 | TWRSX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 17.16 | 0 | |
24926 | TWST | 0 | 0 | |||||||
24927 | TWSTY | 7500 | 20 3/4 | 20 7/8 | 20 7/8 | 20 5/8 | 20 5/8 | 20 3/4 | 118400 | |
24928 | TWT | 0 | 0 | |||||||
24929 | TWTIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
24930 | TWTLX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
24931 | TWTSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
24932 | TWTXX | 0 | 0 | |||||||
24933 | TWUSX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
24934 | TWVLX | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 | |
24935 | TWWA | 200 | 0.2500 | 0 | ||||||
24936 | TWWDX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
24937 | TWX | 200 | 39 1/8 | 39 1/4 | 39 1/4 | 39 | 39 1/8 | 39 5/8 | 1200 | |
24938 | TWXB | 0 | 0 | |||||||
24939 | TWXC | 0 | 0 | |||||||
24940 | TWXI | 0 | 0 | |||||||
24941 | TWXN | 0 | 0 | |||||||
24942 | TWXT | 0 | 0 | |||||||
24943 | TWXpT | 100 | 25 5/8 | 25 5/8 | 25 7/8 | 25 5/8 | 87300 | |||
24944 | TWYHU | 0 | 0 | |||||||
24945 | TX | 200 | 77 3/4 | 78 7/8 | 78 7/8 | 77 3/4 | 78 3/8 | 79 | 1300 | |
24946 | TXA | 0 | 468.47 | 469.86 | 471.68 | 468.40 | 0 | |||
24947 | TXAG | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.9375 | 1000 | |
24948 | TXB | 2500 | 2 11/16 | 2 3/8 | 2 3/4 | 0 | ||||
24949 | TXB.W | 0 | 0 | |||||||
24950 | TXB/WS | 3000 | 7/32 | 0 | ||||||
24951 | TXBS | 1500 | 23.0000 | 0 | ||||||
24952 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | ||||
24953 | TXCC | 100 | 10 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 41300 | |
24954 | TXCO | 1200 | 2 7/16 | 2 1/2 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 17900 | |
24955 | TXCXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 2.64 | 2.78 | 998 | |
24956 | TXCpA | 300 | 24 3/4 | 24 3/4 | 25 | 24 5/8 | 5400 | |||
24957 | TXCpB | 300 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 300 | |||
24958 | TXDC | 600 | 0.0625 | 0 | ||||||
24959 | TXET | 0 | 0 | |||||||
24960 | TXETO | 0 | 0 | |||||||
24961 | TXEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.11 | 3.21 | 3582 | |
24962 | TXF | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 300 | |
24963 | TXFS | 0 | 0 | |||||||
24964 | TXHI | 400 | 1 5/8 | 1 5/8 | 1 13/16 | 0 | ||||
24965 | TXI | 100 | 52 | 52 1/4 | 52 7/8 | 0 | ||||
24966 | TXL/WS | 0 | 5/16 | 9/16 | 0 | |||||
24967 | TXLI | 10000 | 1 1/2 | 1 3/16 | 1 1/2 | 1 3/16 | 1 1/4 | 1 1/2 | 54500 | |
24968 | TXLIW | 3400 | 3/8 | 3/8 | 9/16 | 0 | ||||
24969 | TXLIZ | 1900 | 1/4 | 1/4 | 3/8 | 0 | ||||
24970 | TXLM | 0 | 0 | |||||||
24971 | TXMR | 10000 | 0.0937 | 0.0937 | 0.1700 | 0 | ||||
24972 | TXN | 200 | 48 1/2 | 47 7/8 | 48 1/2 | 47 7/8 | 48 1/8 | 49 | 1200 | |
24973 | TXNA | 0 | 0 | |||||||
24974 | TXNB | 0 | 0 | |||||||
24975 | TXNC | 0 | 0 | |||||||
24976 | TXNI | 0 | 0 | |||||||
24977 | TXNM | 0 | 0 | |||||||
24978 | TXNN | 0 | 0 | |||||||
24979 | TXNR | 0 | 0 | |||||||
24980 | TXNT | 0 | 0 | |||||||
24981 | TXON | 2000 | 0.0005 | 0 | ||||||
24982 | TXS | 0 | 181.77 | 0 | ||||||
24983 | TXSCL | 100 | 57.0000 | 0 | ||||||
24984 | TXSCM | 600 | 63.0000 | 0 | ||||||
24985 | TXSLN | 400 | 65.6500 | 0 | ||||||
24986 | TXSLP | 100 | 66.3000 | 0 | ||||||
24987 | TXSPO | 200 | 67.2500 | 67.2500 | 67.2500 | 67.2500 | 200 | |||
24988 | TXSSL | 100 | 61.8500 | 61.8500 | 61.8500 | 61.8500 | 200 | |||
24989 | TXSSM | 1200 | 96.0000 | 0 | ||||||
24990 | TXSSO | 1000 | 96.7500 | 0 | ||||||
24991 | TXSTO | 300 | 54.3750 | 0 | ||||||
24992 | TXSUL | 100 | 96.9500 | 0 | ||||||
24993 | TXSUM | 200 | 66.5000 | 0 | ||||||
24994 | TXSUO | 500 | 57.1250 | 0 | ||||||
24995 | TXSUP | 100 | 61.7500 | 0 | ||||||
24996 | TXT | 100 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 74 7/8 | 75 1/2 | 100 | |
24997 | TXTM | 0 | 0 | |||||||
24998 | TXTpA | 400 | 158 | 0 | ||||||
24999 | TXTpB | 200 | 95 5/8 | 0 | ||||||
25000 | TXU | 300 | 40 5/8 | 41 1/4 | 41 1/4 | 40 5/8 | 40 1/2 | 40 3/4 | 4300 | |
25001 | TXWXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.29 | 3.37 | 8227 | |
25002 | TXX | 0 | 155.10 | 151.15 | 155.12 | 151.10 | 0 | |||
25003 | TXXX | 0 | 0 | |||||||
25004 | TY | 300 | 23 1/4 | 22 7/8 | 23 1/4 | 0 | ||||
25005 | TYC | 100 | 35 3/8 | 33 3/4 | 34 1/8 | 0 | ||||
25006 | TYCO | 1500 | 3.3750 | 3.0000 | 3.3750 | 3.0000 | 3.0000 | 4.0000 | 4000 | |
25007 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
25008 | TYGN | 700 | 11 1/2 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 21200 | |
25009 | TYGR | 2000 | 1.0500 | 1.0937 | 1.0937 | 1.0312 | 1.0312 | 1.0937 | 54000 | |
25010 | TYGRA | 0 | 0 | |||||||
25011 | TYL | 1500 | 2 7/8 | 2 5/8 | 2 7/8 | 0 | ||||
25012 | TYLX | 0 | 0 | |||||||
25013 | TYRN | 0 | 0 | |||||||
25014 | TYRX | 500 | 5/32 | 5/32 | 3/16 | 0 | ||||
25015 | TYS | 0 | 59.71 | 0 | ||||||
25016 | TYSN | 0 | 0 | |||||||
25017 | TYSNA | 3000 | 24 3/4 | 24 5/8 | 24 7/8 | 24 3/8 | 24 1/2 | 24 3/4 | 178200 | |
25018 | TYTN | 500 | 6 3/8 | 5 1/4 | 6 3/4 | 0 | ||||
25019 | TYTNU | 2000 | 8 13/16 | 8 1/2 | 9 1/2 | 0 | ||||
25020 | TYTNW | 0 | 2 1/4 | 3 3/4 | 0 | |||||
25021 | TYW | 900 | 10 7/8 | 9 5/8 | 10 1/8 | 0 | ||||
25022 | TYX | 0 | 60.32 | 59.82 | 60.38 | 59.82 | 0 | |||
25023 | TYp | 300 | 35 1/8 | 0 | ||||||
25024 | TZC | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 1000 | |||
25025 | U | 100 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 39200 | |
25026 | U.ABN | 0 | 0 | |||||||
25027 | U.ABP | 0 | 0 | |||||||
25028 | U.ACO | 0 | 0 | |||||||
25029 | U.AGP | 0 | 0 | |||||||
25030 | U.AGS | 0 | 0 | |||||||
25031 | U.AHM | 0 | 0 | |||||||
25032 | U.ALL | 0 | 0 | |||||||
25033 | U.AME | 0 | 0 | |||||||
25034 | U.ANL | 0 | 0 | |||||||
25035 | U.ATD | 0 | 0 | |||||||
25036 | U.ATO | 0 | 0 | |||||||
25037 | U.ATR | 0 | 0 | |||||||
25038 | U.AVP | 0 | 0 | |||||||
25039 | U.AWA | 0 | 0 | |||||||
25040 | U.AYL | 0 | 0 | |||||||
25041 | U.BA | 0 | 0 | |||||||
25042 | U.BAA | 0 | 0 | |||||||
25043 | U.BAB | 0 | 0 | |||||||
25044 | U.BAS | 0 | 0 | |||||||
25045 | U.BBB | 0 | 0 | |||||||
25046 | U.BCI | 0 | 0 | |||||||
25047 | U.BCY | 0 | 0 | |||||||
25048 | U.BGA | 0 | 0 | |||||||
25049 | U.BIA | 0 | 0 | |||||||
25050 | U.BIC | 0 | 0 | |||||||
25051 | U.BKI | 0 | 0 | |||||||
25052 | U.BLN | 0 | 0 | |||||||
25053 | U.BOO | 0 | 0 | |||||||
25054 | U.BOS | 0 | 0 | |||||||
25055 | U.BOW | 0 | 0 | |||||||
25056 | U.BP | 0 | 0 | |||||||
25057 | U.BPB | 0 | 0 | |||||||
25058 | U.BRB | 0 | 0 | |||||||
25059 | U.BRR | 0 | 0 | |||||||
25060 | U.BS | 0 | 0 | |||||||
25061 | U.BSC | 0 | 0 | |||||||
25062 | U.BSK | 0 | 0 | |||||||
25063 | U.BT | 0 | 0 | |||||||
25064 | U.BTI | 0 | 0 | |||||||
25065 | U.BTR | 0 | 0 | |||||||
25066 | U.BVI | 0 | 0 | |||||||
25067 | U.BWN | 0 | 0 | |||||||
25068 | U.BZC | 0 | 0 | |||||||
25069 | U.CBM | 0 | 0 | |||||||
25070 | U.CBY | 0 | 0 | |||||||
25071 | U.CDP | 0 | 0 | |||||||
25072 | U.CEL | 0 | 0 | |||||||
25073 | U.CHB | 0 | 0 | |||||||
25074 | U.CHR | 0 | 0 | |||||||
25075 | U.CLC | 0 | 0 | |||||||
25076 | U.CLM | 0 | 0 | |||||||
25077 | U.CMM | 0 | 0 | |||||||
25078 | U.CPG | 0 | 0 | |||||||
25079 | U.CTD | 0 | 0 | |||||||
25080 | U.CTX | 0 | 0 | |||||||
25081 | U.CUA | 0 | 0 | |||||||
25082 | U.CVY | 0 | 0 | |||||||
25083 | U.CW | 0 | 0 | |||||||
25084 | U.DCC | 0 | 0 | |||||||
25085 | U.DLA | 0 | 0 | |||||||
25086 | U.DLY | 0 | 0 | |||||||
25087 | U.DMG | 0 | 0 | |||||||
25088 | U.DNK | 0 | 0 | |||||||
25089 | U.DTE | 0 | 0 | |||||||
25090 | U.DXN | 0 | 0 | |||||||
25091 | U.ECC | 0 | 0 | |||||||
25092 | U.EGP | 0 | 0 | |||||||
25093 | U.EME | 0 | 0 | |||||||
25094 | U.ETP | 0 | 0 | |||||||
25095 | U.EUR | 0 | 0 | |||||||
25096 | U.FIS | 0 | 0 | |||||||
25097 | U.FLM | 0 | 0 | |||||||
25098 | U.FLP | 0 | 0 | |||||||
25099 | U.GAA | 0 | 0 | |||||||
25100 | U.GEL | 0 | 0 | |||||||
25101 | U.GEM | 0 | 0 | |||||||
25102 | U.GKN | 0 | 0 | |||||||
25103 | U.GLX | 0 | 0 | |||||||
25104 | U.GOA | 0 | 0 | |||||||
25105 | U.GRN | 0 | 0 | |||||||
25106 | U.GUI | 0 | 0 | |||||||
25107 | U.GUS | 0 | 0 | |||||||
25108 | U.HBR | 0 | 0 | |||||||
25109 | U.HBS | 0 | 0 | |||||||
25110 | U.HEL | 0 | 0 | |||||||
25111 | U.HLD | 0 | 0 | |||||||
25112 | U.HLN | 0 | 0 | |||||||
25113 | U.HMS | 0 | 0 | |||||||
25114 | U.HNS | 0 | 0 | |||||||
25115 | U.HOB | 0 | 0 | |||||||
25116 | U.HRS | 0 | 0 | |||||||
25117 | U.HSB | 0 | 0 | |||||||
25118 | U.HWP | 0 | 0 | |||||||
25119 | U.ICI | 0 | 0 | |||||||
25120 | U.ICP | 0 | 0 | |||||||
25121 | U.ICS | 0 | 0 | |||||||
25122 | U.IFZ | 0 | 0 | |||||||
25123 | U.ILA | 0 | 0 | |||||||
25124 | U.IMI | 0 | 0 | |||||||
25125 | U.INC | 0 | 0 | |||||||
25126 | U.INW | 0 | 0 | |||||||
25127 | U.IVS | 0 | 0 | |||||||
25128 | U.JMA | 0 | 0 | |||||||
25129 | U.JSG | 0 | 0 | |||||||
25130 | U.KGF | 0 | 0 | |||||||
25131 | U.KLB | 0 | 0 | |||||||
25132 | U.LAD | 0 | 0 | |||||||
25133 | U.LAL | 0 | 0 | |||||||
25134 | U.LBM | 0 | 0 | |||||||
25135 | U.LEL | 0 | 0 | |||||||
25136 | U.LEX | 0 | 0 | |||||||
25137 | U.LGE | 0 | 0 | |||||||
25138 | U.LLO | 0 | 0 | |||||||
25139 | U.LOF | 0 | 0 | |||||||
25140 | U.LPR | 0 | 0 | |||||||
25141 | U.LRH | 0 | 0 | |||||||
25142 | U.LSM | 0 | 0 | |||||||
25143 | U.LUC | 0 | 0 | |||||||
25144 | U.LVI | 0 | 0 | |||||||
25145 | U.LYC | 0 | 0 | |||||||
25146 | U.LYL | 0 | 0 | |||||||
25147 | U.MAI | 0 | 0 | |||||||
25148 | U.MAM | 0 | 0 | |||||||
25149 | U.MAP | 0 | 0 | |||||||
25150 | U.MCA | 0 | 0 | |||||||
25151 | U.MDE | 0 | 0 | |||||||
25152 | U.MDV | 0 | 0 | |||||||
25153 | U.MEP | 0 | 0 | |||||||
25154 | U.MKN | 0 | 0 | |||||||
25155 | U.MNR | 0 | 0 | |||||||
25156 | U.MRW | 0 | 0 | |||||||
25157 | U.MTY | 0 | 0 | |||||||
25158 | U.MWB | 0 | 0 | |||||||
25159 | U.MXC | 0 | 0 | |||||||
25160 | U.NBS | 0 | 0 | |||||||
25161 | U.NEL | 0 | 0 | |||||||
25162 | U.NFC | 0 | 0 | |||||||
25163 | U.NFD | 0 | 0 | |||||||
25164 | U.NIE | 0 | 0 | |||||||
25165 | U.NPW | 0 | 0 | |||||||
25166 | U.NWB | 0 | 0 | |||||||
25167 | U.NWG | 0 | 0 | |||||||
25168 | U.NWM | 0 | 0 | |||||||
25169 | U.NWO | 0 | 0 | |||||||
25170 | U.NWW | 0 | 0 | |||||||
25171 | U.NXT | 0 | 0 | |||||||
25172 | U.OXI | 0 | 0 | |||||||
25173 | U.PIL | 0 | 0 | |||||||
25174 | U.PO | 0 | 0 | |||||||
25175 | U.PSN | 0 | 0 | |||||||
25176 | U.PSO | 0 | 0 | |||||||
25177 | U.PWN | 0 | 0 | |||||||
25178 | U.RBK | 0 | 0 | |||||||
25179 | U.RCA | 0 | 0 | |||||||
25180 | U.RCI | 0 | 0 | |||||||
25181 | U.RCO | 0 | 0 | |||||||
25182 | U.RDL | 0 | 0 | |||||||
25183 | U.REE | 0 | 0 | |||||||
25184 | U.RKX | 0 | 0 | |||||||
25185 | U.RMC | 0 | 0 | |||||||
25186 | U.RNK | 0 | 0 | |||||||
25187 | U.RR | 0 | 0 | |||||||
25188 | U.RSH | 0 | 0 | |||||||
25189 | U.RTR | 0 | 0 | |||||||
25190 | U.RTZ | 0 | 0 | |||||||
25191 | U.RVR | 0 | 0 | |||||||
25192 | U.RYV | 0 | 0 | |||||||
25193 | U.SB | 0 | 0 | |||||||
25194 | U.SBD | 0 | 0 | |||||||
25195 | U.SBR | 0 | 0 | |||||||
25196 | U.SCC | 0 | 0 | |||||||
25197 | U.SCO | 0 | 0 | |||||||
25198 | U.SCT | 0 | 0 | |||||||
25199 | U.SDR | 0 | 0 | |||||||
25200 | U.SEA | 0 | 0 | |||||||
25201 | U.SEB | 0 | 0 | |||||||
25202 | U.SHE | 0 | 0 | |||||||
25203 | U.SHS | 0 | 0 | |||||||
25204 | U.SIN | 0 | 0 | |||||||
25205 | U.SKY | 0 | 0 | |||||||
25206 | U.SLA | 0 | 0 | |||||||
25207 | U.SLR | 0 | 0 | |||||||
25208 | U.SMG | 0 | 0 | |||||||
25209 | U.SNE | 0 | 0 | |||||||
25210 | U.SNO | 0 | 0 | |||||||
25211 | U.SPW | 0 | 0 | |||||||
25212 | U.STA | 0 | 0 | |||||||
25213 | U.SUN | 0 | 0 | |||||||
25214 | U.SVC | 0 | 0 | |||||||
25215 | U.SVO | 0 | 0 | |||||||
25216 | U.SVT | 0 | 0 | |||||||
25217 | U.SWA | 0 | 0 | |||||||
25218 | U.SWE | 0 | 0 | |||||||
25219 | U.SWT | 0 | 0 | |||||||
25220 | U.SWW | 0 | 0 | |||||||
25221 | U.TAR | 0 | 0 | |||||||
25222 | U.TAT | 0 | 0 | |||||||
25223 | U.TAY | 0 | 0 | |||||||
25224 | U.TFH | 0 | 0 | |||||||
25225 | U.THN | 0 | 0 | |||||||
25226 | U.TI | 0 | 0 | |||||||
25227 | U.TIG | 0 | 0 | |||||||
25228 | U.TIH | 0 | 0 | |||||||
25229 | U.TN | 0 | 0 | |||||||
25230 | U.TOM | 0 | 0 | |||||||
25231 | U.TPH | 0 | 0 | |||||||
25232 | U.TRA | 0 | 0 | |||||||
25233 | U.TRS | 0 | 0 | |||||||
25234 | U.TSB | 0 | 0 | |||||||
25235 | U.TSC | 0 | 0 | |||||||
25236 | U.TWT | 0 | 0 | |||||||
25237 | U.UBI | 0 | 0 | |||||||
25238 | U.UCH | 0 | 0 | |||||||
25239 | U.UDS | 0 | 0 | |||||||
25240 | U.ULV | 0 | 0 | |||||||
25241 | U.UNI | 0 | 0 | |||||||
25242 | U.VBR | 0 | 0 | |||||||
25243 | U.VIC | 0 | 0 | |||||||
25244 | U.VOD | 0 | 0 | |||||||
25245 | U.VTR | 0 | 0 | |||||||
25246 | U.WBS | 0 | 0 | |||||||
25247 | U.WBY | 0 | 0 | |||||||
25248 | U.WHI | 0 | 0 | |||||||
25249 | U.WLC | 0 | 0 | |||||||
25250 | U.WLY | 0 | 0 | |||||||
25251 | U.WMP | 0 | 0 | |||||||
25252 | U.WPP | 0 | 0 | |||||||
25253 | U.WWT | 0 | 0 | |||||||
25254 | U.XEN | 0 | 0 | |||||||
25255 | U.YEL | 0 | 0 | |||||||
25256 | U.YWT | 0 | 0 | |||||||
25257 | U.ZCH | 0 | 0 | |||||||
25258 | U.ZEN | 0 | 0 | |||||||
25259 | UA | 2900 | 16 7/8 | 0 | ||||||
25260 | UACA | 400 | 12 1/4 | 12 1/2 | 13 | 12 1/4 | 12 1/4 | 13 | 27900 | |
25261 | UAH | 1000 | 10 1/4 | 10 7/8 | 11 1/4 | 0 | ||||
25262 | UAIRA | 10900 | 0.0312 | 0 | ||||||
25263 | UAL | 200 | 158 5/8 | 166 3/4 | 169 1/8 | 0 | ||||
25264 | UALC | 0 | 0 | |||||||
25265 | UALX | 0 | 0 | |||||||
25266 | UALpB | 100 | 32 1/8 | 31 5/8 | 32 1/8 | 0 | ||||
25267 | UAM | 200 | 37 5/8 | 37 1/8 | 37 5/8 | 37 1/8 | 37 | 37 3/4 | 700 | |
25268 | UAMI | 0 | 0 | |||||||
25269 | UASI | 1000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 4000 | |
25270 | UATXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.16 | 5.25 | 768 | |
25271 | UBAN | 1500 | 32 1/4 | 32 1/4 | 32 3/4 | 32 1/4 | 32 1/4 | 33 1/4 | 5600 | |
25272 | UBCD | 100 | 30.0000 | 0 | ||||||
25273 | UBCP | 3000 | 12 1/2 | 12 1/2 | 15 | 0 | ||||
25274 | UBDW | 0 | 0 | |||||||
25275 | UBET | 2500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.5000 | 2500 | |
25276 | UBMD | 100 | 31.5000 | 0 | ||||||
25277 | UBMT | 1000 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/2 | 5500 | |
25278 | UBNK | 4000 | 55 1/8 | 55 | 55 1/2 | 55 | 55 | 55 1/2 | 26600 | |
25279 | UBNKZ | 1100 | 25 3/4 | 25 3/4 | 26 | 25 3/4 | 25 3/4 | 26 | 6400 | |
25280 | UBPA | 0 | 0 | |||||||
25281 | UBS | 500 | 6 1/2 | 6 1/16 | 6 1/2 | 6 1/16 | 6 3/8 | 6 1/2 | 19900 | |
25282 | UBS.W | 0 | 0 | |||||||
25283 | UBS/WS | 1000 | 2 3/4 | 2 5/16 | 2 3/4 | 2 5/16 | 2500 | |||
25284 | UBSC | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 100 | |
25285 | UBSH | 200 | 25 1/2 | 26 | 26 1/2 | 25 1/2 | 25 | 26 1/2 | 600 | |
25286 | UBSI | 200 | 30 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 30 | 23000 | |
25287 | UBTP | 100 | 39.7500 | 0 | ||||||
25288 | UCAR | 100 | 34 1/2 | 34 3/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 9400 | |
25289 | UCAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18 | 3.28 | 2868 | |
25290 | UCBXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.61 | 2.74 | 734 | |
25291 | UCC | 1000 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 46 1/8 | 46 5/8 | 6300 | |
25292 | UCCAF | 0 | 0 | |||||||
25293 | UCFC | 700 | 26 1/2 | 24 | 26 1/2 | 24 | 25 3/4 | 26 1/2 | 146300 | |
25294 | UCFCP | 100 | 49 1/2 | 47 7/8 | 49 3/4 | 46 3/4 | 48 5/8 | 50 | 5500 | |
25295 | UCHM | 1800 | 9 1/8 | 9 1/2 | 9 7/8 | 9 | 9 | 9 1/4 | 260600 | |
25296 | UCI/WS | 0 | 1/64 | 5/32 | 0 | |||||
25297 | UCIA | 200 | 4 1/2 | 4 1/8 | 5 1/8 | 32200 | ||||
25298 | UCIC | 200 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
25299 | UCIT | 100 | 17 1/2 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 | 22700 | |
25300 | UCIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.94 | 3.08 | 430 | |
25301 | UCL | 900 | 29 | 28 7/8 | 29 | 28 7/8 | 28 3/4 | 29 1/4 | 1600 | |
25302 | UCM | 100 | 34 1/8 | 33 7/8 | 34 3/8 | 33 7/8 | 33 7/8 | 34 3/8 | 3900 | |
25303 | UCMP | 500 | 6 1/4 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/4 | 6 3/8 | 27800 | |
25304 | UCNO | 1000 | 1.5000 | 1.1250 | 1.6250 | 0 | ||||
25305 | UCNS | 2000 | 0.6250 | 0.6250 | 0.7500 | 0 | ||||
25306 | UCNSF | 0 | 0 | |||||||
25307 | UCNY | 0 | 0 | |||||||
25308 | UCO | 100 | 18 3/8 | 18 | 18 3/4 | 0 | ||||
25309 | UCOA | 2000 | 7.5625 | 7.6250 | 7.6250 | 7.5625 | 7.5625 | 7.6875 | 9000 | |
25310 | UCR | 100 | 32 1/2 | 32 5/8 | 33 1/8 | 0 | ||||
25311 | UCS.A | 0 | 0 | |||||||
25312 | UCS.B | 0 | 0 | |||||||
25313 | UCSIF | 0 | 0.4375 | 0.5000 | 0 | |||||
25314 | UCTC | 200 | 227 | 227 | 227 | 227 | 224 | 227 | 200 | |
25315 | UCU | 300 | 28 7/8 | 28 5/8 | 29 | 0 | ||||
25316 | UCUG | 0 | 0 | |||||||
25317 | UCUpA | 1300 | 25 5/8 | 0 | ||||||
25318 | UCUpC | 400 | 26 7/8 | 26 13/16 | 26 7/8 | 26 3/4 | 2500 | |||
25319 | UDCH | 0 | 0 | |||||||
25320 | UDCHQ | 1500 | 0.0050 | 0 | ||||||
25321 | UDCI | 3200 | 40 1/4 | 40 1/4 | 40 1/4 | 40 | 40 | 40 1/2 | 31000 | |
25322 | UDCNQ | 0 | 0 | |||||||
25323 | UDCOO | 0 | 0 | |||||||
25324 | UDI | 100 | 20 5/8 | 0 | ||||||
25325 | UDL | 800 | 7 | 0 | ||||||
25326 | UDR | 300 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | ||||
25327 | UDRpA | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 200 | |||
25328 | UDSI | 0 | 0 | |||||||
25329 | UEIC | 300 | 8 3/4 | 9 1/8 | 9 7/8 | 8 5/8 | 8 5/8 | 9 | 303100 | |
25330 | UELMO | 200 | 55.3500 | 0 | ||||||
25331 | UEP | 500 | 42 3/8 | 42 5/8 | 42 5/8 | 42 3/8 | 42 1/4 | 42 5/8 | 2400 | |
25332 | UEPCP | 200 | 59.3750 | 59.3750 | 59.3750 | 59.3750 | 200 | |||
25333 | UEPpA | 100 | 45 1/2 | 0 | ||||||
25334 | UEPpC | 400 | 56 | 0 | ||||||
25335 | UEPpD | 150 | 64 7/8 | 0 | ||||||
25336 | UEPpE | 3000 | 71 | 0 | ||||||
25337 | UEPpG | 660 | 95 5/8 | 0 | ||||||
25338 | UEPpI | 350 | 98 1/8 | 0 | ||||||
25339 | UFBC | 0 | 0 | |||||||
25340 | UFC | 100 | 39 1/4 | 38 1/2 | 38 3/4 | 0 | ||||
25341 | UFCI | 800 | 2.7500 | 2.7500 | 2.7500 | 2.3750 | 2.2500 | 2.7500 | 9400 | |
25342 | UFCS | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 1/4 | 100 | |
25343 | UFD | 0 | 0 | |||||||
25344 | UFD.A | 0 | 0 | |||||||
25345 | UFD/A | 300 | 1 3/4 | 0 | ||||||
25346 | UFD/B | 2000 | 1 7/8 | 0 | ||||||
25347 | UFDA | 0 | 0 | |||||||
25348 | UFDB | 0 | 0 | |||||||
25349 | UFEM | 0 | 0 | |||||||
25350 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
25351 | UFFL | 0 | 0 | |||||||
25352 | UFFLW | 0 | 0 | |||||||
25353 | UFGI | 47000 | 0.0010 | 0 | ||||||
25354 | UFI | 500 | 22 7/8 | 22 5/8 | 22 7/8 | 22 5/8 | 22 3/4 | 23 1/8 | 600 | |
25355 | UFLTX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
25356 | UFLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.03 | 3.13 | 809 | |
25357 | UFMG | 200 | 8 1/2 | 8 1/2 | 10 | 0 | ||||
25358 | UFP | 500 | 3 5/8 | 3 3/8 | 4 1/8 | 0 | ||||
25359 | UFPI | 800 | 8 1/8 | 8 1/8 | 8 1/4 | 8 | 8 | 8 1/4 | 24500 | |
25360 | UFPT | 2000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/2 | 4 | 2100 | |
25361 | UFRM | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 500 | |
25362 | UFX | 300 | 7 3/4 | 0 | ||||||
25363 | UG | 100 | 1 13/16 | 0 | ||||||
25364 | UGI | 500 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 22 1/2 | 800 | |
25365 | UGNE | 10000 | 1 1/2 | 1 1/2 | 1 9/16 | 1 7/16 | 1 1/2 | 1 9/16 | 43100 | |
25366 | UGNEZ | 900 | 5/16 | 1/4 | 5/16 | 0 | ||||
25367 | UGPH | 1600 | 0.0312 | 0 | ||||||
25368 | UGSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.32 | 5.49 | 5761 | |
25369 | UH/WS | 800 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 1000 | |||
25370 | UHC | 1000 | 11/32 | 1/4 | 1/2 | 0 | ||||
25371 | UHCO | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 2 3/4 | 5000 | |
25372 | UHCOW | 500 | 1 1/4 | 1 5/8 | 3 1/4 | 0 | ||||
25373 | UHCP | 1000 | 11/32 | 1/4 | 11/32 | 0 | ||||
25374 | UHCPW | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
25375 | UHID | 0 | 0 | |||||||
25376 | UHLD | 1250 | 17 | 17 | 20 1/2 | 0 | ||||
25377 | UHLDD | 1600 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 17 | 1600 | |
25378 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | ||||
25379 | UHOS | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1400 | |
25380 | UHS | 100 | 44 1/2 | 45 3/4 | 46 1/4 | 0 | ||||
25381 | UHT | 1000 | 18 7/8 | 18 7/8 | 19 | 18 7/8 | 5600 | |||
25382 | UHTS | 2500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 7000 | |
25383 | UHTSW | 2500 | 1/4 | 1/4 | 13/32 | 0 | ||||
25384 | UHp | 600 | 23 | 0 | ||||||
25385 | UIBAX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
25386 | UIC | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 6 | 300 | |
25387 | UICI | 100 | 22 | 22 | 22 | 21 5/8 | 21 5/8 | 22 | 39400 | |
25388 | UICO | 1000 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 11/32 | 9000 | |
25389 | UIEIX | 0 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0 | |
25390 | UIF | 300 | 9 5/8 | 0 | ||||||
25391 | UIGEX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
25392 | UIGSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
25393 | UIHI | 0 | 0 | |||||||
25394 | UIHIA | 200 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 1200 | |
25395 | UIL | 300 | 37 3/4 | 37 1/2 | 38 1/4 | 0 | ||||
25396 | UILMX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
25397 | UILpA | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 400 | |||
25398 | UIMIX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.66 | 0 | |
25399 | UIRA | 0 | 0 | |||||||
25400 | UIS | 1000 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 7 | 7200 | |
25401 | UISA | 0 | 0 | |||||||
25402 | UISC | 0 | 0 | |||||||
25403 | UISE | 0 | 0 | |||||||
25404 | UISS | 0 | 0 | |||||||
25405 | UIST | 0 | 0 | |||||||
25406 | UISpA | 300 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 3/4 | 33 1/8 | 300 | |
25407 | UITBX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
25408 | UIV/WS | 0 | 1/2 | 7/8 | 0 | |||||
25409 | UIVMX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
25410 | UIVXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.96 | 5.09 | 2528 | |
25411 | UJB | 100 | 35 1/8 | 35 | 35 1/8 | 35 | 34 7/8 | 35 1/4 | 600 | |
25412 | UJBpB | 2900 | 46 1/4 | 0 | ||||||
25413 | UJHJH | 0 | 0 | |||||||
25414 | UK | 300 | 39 5/8 | 39 1/8 | 39 7/8 | 39 1/8 | 39 1/2 | 40 | 21300 | |
25415 | UKM | 700 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 3/8 | 700 | |
25416 | UL | 500 | 82 1/4 | 82 7/8 | 84 5/8 | 0 | ||||
25417 | ULAB | 500 | 1 1/2 | 1 3/4 | 1 7/8 | 1 1/2 | 1 1/2 | 1 3/4 | 91800 | |
25418 | ULBI | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 | 19 3/4 | 12400 | |
25419 | ULMR | 0 | 0 | |||||||
25420 | ULMRY | 0 | 0 | |||||||
25421 | ULMS | 0 | 0 | |||||||
25422 | ULPC | 0 | 0 | |||||||
25423 | ULR | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 7/8 | 100 | |
25424 | ULRR | 0 | 0 | |||||||
25425 | ULSE | 0 | 0 | |||||||
25426 | ULSY | 0 | 0 | |||||||
25427 | ULTE | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 1/4 | 6 1/2 | 45700 | |
25428 | ULTK | 2000 | 6 3/4 | 6 3/4 | 7 | 6 5/8 | 6 3/4 | 7 | 25800 | |
25429 | ULTR | 1000 | 10 3/8 | 10 3/8 | 10 7/8 | 10 1/8 | 10 1/8 | 10 3/8 | 10300 | |
25430 | ULTRW | 600 | 4 1/4 | 4 5/8 | 4 3/4 | 4 1/4 | 4 1/4 | 4 5/8 | 30500 | |
25431 | ULTS | 2000 | 9.0000 | 8.0000 | 9.5000 | 0 | ||||
25432 | ULVR | 0 | 0 | |||||||
25433 | UMAAX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.46 | 0 | |
25434 | UMBBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
25435 | UMBF | 1100 | 38 1/4 | 38 | 39 1/2 | 38 | 38 1/4 | 39 1/2 | 10400 | |
25436 | UMBHX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
25437 | UMBI | 0 | 0 | |||||||
25438 | UMBIX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.53 | 0 | |
25439 | UMBR | 1000 | 0.0937 | 0 | ||||||
25440 | UMBSX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
25441 | UMBWX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
25442 | UMC | 1000 | 17 1/4 | 15 3/8 | 15 7/8 | 0 | ||||
25443 | UMCE | 1000 | 0.0010 | 0 | ||||||
25444 | UMCEX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 | |
25445 | UMCI | 4000 | 0.0312 | 0.0312 | 0.0625 | 0 | ||||
25446 | UMEAX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.92 | 0 | |
25447 | UMED | 200 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 7500 | |
25448 | UMEI | 5500 | 0.1700 | 0.1650 | 0.1700 | 0.1600 | 0.1550 | 0.1700 | 98300 | |
25449 | UMEQX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 23.79 | 0 | |
25450 | UMFXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.05 | 5.19 | 2424 | |
25451 | UMG | 300 | 20 | 20 1/2 | 20 1/2 | 20 | 19 7/8 | 20 1/8 | 1500 | |
25452 | UMGCX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 | |
25453 | UMGVX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.41 | 0 | |
25454 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
25455 | UMH | 300 | 10 | 0 | ||||||
25456 | UMHC | 67300 | 0.1562 | 0.1250 | 0.2500 | 0 | ||||
25457 | UMI | 0 | 0 | |||||||
25458 | UMIGX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.29 | 0 | |
25459 | UMINX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.17 | 0 | |
25460 | UMITX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 | |
25461 | UMIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.96 | 5.35 | 5018 | |
25462 | UMK | 200 | 9 | 14 1/8 | 15 1/8 | 0 | ||||
25463 | UMLCX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 | |
25464 | UMLTX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.40 | 0 | |
25465 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | ||||
25466 | UMMGX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.71 | 0 | |
25467 | UMMp | 400 | 3/4 | 0 | ||||||
25468 | UMNYX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.97 | 0 | |
25469 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
25470 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
25471 | UMPEX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.85 | 0 | |
25472 | UMPNX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.19 | 0 | |
25473 | UMPXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.14 | 5.30 | 3279 | |
25474 | UMR | 1500 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 2500 | |||
25475 | UMSI | 5000 | 1.0000 | 0.6250 | 1.2500 | 0 | ||||
25476 | UMTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.79 | 2.88 | 973 | |
25477 | UMUHX | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5.63 | 0 | |
25478 | UN | 100 | 141 5/8 | 144 7/8 | 145 3/8 | 0 | ||||
25479 | UNACX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 8.12 | 0 | |
25480 | UNAM | 1500 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
25481 | UNASX | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 5.63 | 0 | |
25482 | UNBC | 0 | 0 | |||||||
25483 | UNBDX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.69 | 0 | |
25484 | UNBJ | 500 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 32 1/2 | 33 3/4 | 600 | |
25485 | UNBK | 0 | 0 | |||||||
25486 | UNBO | 400 | 46.0000 | 0 | ||||||
25487 | UNBT | 0 | 0 | |||||||
25488 | UNC | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/2 | 500 | |
25489 | UNCB | 800 | 2 5/8 | 2 9/16 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 5200 | |
25490 | UNCGX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.84 | 0 | |
25491 | UNCIX | 0 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 24.53 | 0 | |
25492 | UNCMX | 0 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 30.65 | 0 | |
25493 | UNCN | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2450 | 0.2100 | 0.2500 | 58500 | |
25494 | UNCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.91 | 5.03 | 4131 | |
25495 | UND | 600 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/4 | 4700 | |||
25496 | UNDG | 0 | 0 | |||||||
25497 | UNDR | 100 | 0.1200 | 0 | ||||||
25498 | UNECX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.99 | 0 | |
25499 | UNEW | 0 | 0 | |||||||
25500 | UNEWY | 400 | 17 5/8 | 17 5/8 | 18 | 0 | ||||
25501 | UNF | 200 | 16 7/8 | 0 | ||||||
25502 | UNF.A | 0 | 0 | |||||||
25503 | UNFC | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
25504 | UNFD | 5000 | 0.0200 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | 0.0500 | 10000 | |
25505 | UNFDX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.97 | 0 | |
25506 | UNFE | 0 | 0 | |||||||
25507 | UNFF | 2000 | 23.1250 | 0 | ||||||
25508 | UNFR | 5400 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 13600 | |
25509 | UNGGX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.76 | 0 | |
25510 | UNGVX | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.78 | 0 | |
25511 | UNH | 100 | 58 | 58 7/8 | 59 | 58 | 57 3/4 | 58 3/8 | 600 | |
25512 | UNHC | 1000 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 1/4 | 32700 | |
25513 | UNHHX | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.37 | 0 | |
25514 | UNHIX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.73 | 0 | |
25515 | UNI | 1000 | 8 5/16 | 0 | ||||||
25516 | UNI.A | 0 | 0 | |||||||
25517 | UNI.B | 0 | 0 | |||||||
25518 | UNIC | 0 | 0 | |||||||
25519 | UNII | 600 | 12 1/8 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 3/8 | 1400 | |
25520 | UNIR | 10000 | 31/32 | 31/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 32400 | |
25521 | UNIRW | 5700 | 3/8 | 3/8 | 7/16 | 0 | ||||
25522 | UNIRZ | 100 | 3/8 | 3/8 | 13/32 | 0 | ||||
25523 | UNIT | 9000 | 48 13/16 | 49 | 49 | 48 1/2 | 48 1/2 | 49 | 30800 | |
25524 | UNIV | 400 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 9500 | |
25525 | UNIX | 0 | 0 | |||||||
25526 | UNIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.09 | 5.16 | 1760 | |
25527 | UNIYX | 0 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0 | |
25528 | UNM | 100 | 57 3/8 | 58 1/8 | 58 3/4 | 0 | ||||
25529 | UNMBX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.82 | 0 | |
25530 | UNMG | 1000 | 15 | 13 5/8 | 15 | 13 5/8 | 14 5/8 | 15 1/8 | 102100 | |
25531 | UNNF | 1000 | 23.5000 | 23.0000 | 23.5000 | 23.0000 | 2000 | |||
25532 | UNO | 600 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 6 | 600 | |
25533 | UNP | 100 | 67 3/8 | 64 5/8 | 65 1/8 | 0 | ||||
25534 | UNPH | 1000 | 36 1/8 | 35 3/4 | 37 | 35 | 35 | 36 1/4 | 66300 | |
25535 | UNRC | 800 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
25536 | UNREX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
25537 | UNRG | 5000 | 1.0000 | 0.9375 | 1.0000 | 0.8750 | 0.7500 | 1.0000 | 64600 | |
25538 | UNRI | 10000 | 7 11/16 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 7/8 | 93200 | |
25539 | UNRU | 0 | 0 | |||||||
25540 | UNRUA | 0 | 0 | |||||||
25541 | UNSCX | 0 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 23.50 | 0 | |
25542 | UNSGY | 0 | 3.9500 | 4.1250 | 0 | |||||
25543 | UNSN | 1200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 1200 | |
25544 | UNSW | 500 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/2 | 5200 | |
25545 | UNT | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 2400 | |||
25546 | UNTD | 1500 | 40 | 40 | 40 | 40 | 40 | 43 | 4300 | |
25547 | UNTE | 0 | 0 | |||||||
25548 | UNTEU | 200 | 16 | 12 | 16 | 0 | ||||
25549 | UNTEW | 2000 | 1/2 | 7/16 | 5/8 | 0 | ||||
25550 | UNTL | 0 | 0 | |||||||
25551 | UNTY | 1000 | 14.0000 | 14.0000 | 15.0000 | 0 | ||||
25552 | UNV | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 1000 | |||
25553 | UNVC | 0 | 0 | |||||||
25554 | UNVGX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.70 | 0 | |
25555 | UNVI | 0 | 0 | |||||||
25556 | UNVX | 500 | 7 5/16 | 0 | ||||||
25557 | UNWPX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | |
25558 | UNYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.17 | 3.26 | 398 | |
25559 | UOBI | 300 | 0.5000 | 0 | ||||||
25560 | UOVEY | 0 | 0 | |||||||
25561 | UPAC | 3300 | 3 3/8 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 1/2 | 23000 | |
25562 | UPAY | 200 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
25563 | UPBN | 300 | 63.5000 | 0 | ||||||
25564 | UPC | 66900 | 32 | 30 3/4 | 31 1/4 | 0 | ||||
25565 | UPCP | 0 | 0 | |||||||
25566 | UPCPO | 700 | 39 | 39 1/4 | 39 1/4 | 39 | 39 | 39 1/2 | 800 | |
25567 | UPEN | 200 | 17 3/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 3/4 | 1000 | |
25568 | UPET | 2100 | 3 7/16 | 3 3/4 | 3 3/4 | 3 3/8 | 3 7/16 | 3 1/2 | 29100 | |
25569 | UPIC | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 100 | |||
25570 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | ||||
25571 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
25572 | UPK | 100 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | ||||
25573 | UPLC | 1100 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
25574 | UPR | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 25 1/8 | 200 | |
25575 | UPRD | 1600 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
25576 | UPVL | 200 | 46.0000 | 0 | ||||||
25577 | UPX/A | 0 | 0 | |||||||
25578 | UPX/B | 0 | 0 | |||||||
25579 | UPX/WS/B | 3000 | 1 | 0 | ||||||
25580 | UQM | 500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 4000 | |||
25581 | UQST | 50000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0010 | 0.0050 | 150000 | |
25582 | URB | 400 | 21 3/4 | 20 5/8 | 21 1/8 | 0 | ||||
25583 | URBN | 200 | 24 | 24 1/4 | 24 3/4 | 23 3/4 | 24 | 24 1/2 | 32200 | |
25584 | URCH | 0 | 0 | |||||||
25585 | URES | 100 | 0.0500 | 0 | ||||||
25586 | URGI | 1000 | 4 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 3/8 | 52600 | |
25587 | URIX | 2700 | 6 5/8 | 6 3/4 | 6 7/8 | 6 3/8 | 6 5/8 | 6 7/8 | 85800 | |
25588 | URLPZ | 2000 | 0.1500 | 0 | ||||||
25589 | URMD | 2000 | 12 3/8 | 11 1/2 | 13 5/8 | 11 1/2 | 12 1/4 | 12 7/8 | 222900 | |
25590 | URO | 300 | 8 3/4 | 8 5/8 | 8 3/4 | 8 1/2 | 3100 | |||
25591 | URO.W | 0 | 0 | |||||||
25592 | URO/WS | 1000 | 2 | 2 | 2 | 2 | 1000 | |||
25593 | UROY | 0 | 0 | |||||||
25594 | URS | 500 | 7 | 6 | 6 5/8 | 0 | ||||
25595 | URTSA | 200 | 0.0800 | 0.0800 | 0.1100 | 0 | ||||
25596 | URTSB | 400 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
25597 | USA | 1000 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 6500 | |
25598 | USAAX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | |
25599 | USAB | 100 | 12 | 10 | 12 | 0 | ||||
25600 | USAC | 1000 | 2 15/16 | 3 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/8 | 6200 | |
25601 | USAD | 100 | 32 1/4 | 32 1/4 | 32 3/4 | 31 1/4 | 31 3/4 | 32 1/4 | 44500 | |
25602 | USAE | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
25603 | USAF | 0 | 0 | |||||||
25604 | USAG | 10000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
25605 | USAGU | 30000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
25606 | USAGX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
25607 | USAIX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
25608 | USAK | 1700 | 10 3/4 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 3100 | |
25609 | USAN | 0 | 0 | |||||||
25610 | USANU | 0 | 0 | |||||||
25611 | USAP | 1000 | 12 1/16 | 12 1/8 | 12 3/8 | 12 | 12 | 12 1/4 | 82200 | |
25612 | USAS | 5000 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3750 | 0.5000 | 10000 | |
25613 | USATX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
25614 | USAUX | 0 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | |
25615 | USAWX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
25616 | USAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.35 | 5.51 | 16611 | |
25617 | USBC | 300 | 32 1/8 | 31 1/4 | 32 1/8 | 31 | 31 7/8 | 32 1/8 | 535300 | |
25618 | USBCP | 100 | 26 | 25 3/4 | 26 | 25 5/8 | 25 5/8 | 26 | 5400 | |
25619 | USBFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
25620 | USBG | 3900 | 2.2500 | 1.9062 | 2.2500 | 1.5000 | 1.7500 | 2.2500 | 73200 | |
25621 | USBH | 1000 | 27.0000 | 25.0000 | 27.0000 | 0 | ||||
25622 | USBLX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
25623 | USBN | 100 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 | 11500 | |
25624 | USBNX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
25625 | USBOX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
25626 | USBR | 10000 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 12700 | |
25627 | USBRW | 2000 | 6 | 6 3/8 | 6 1/2 | 5 1/16 | 5 1/2 | 6 1/2 | 194600 | |
25628 | USC | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 1/8 | 500 | |
25629 | USCB | 0 | 0 | |||||||
25630 | USCBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
25631 | USCG | 56700 | 1.0000 | 0 | ||||||
25632 | USCI | 13000 | 2 13/32 | 2 17/32 | 2 17/32 | 2 3/8 | 2 3/8 | 2 1/2 | 30200 | |
25633 | USCIW | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 1000 | |
25634 | USCIZ | 200 | 15/16 | 1 1/16 | 1 1/4 | 0 | ||||
25635 | USCM | 5000 | 9.8750 | 0 | ||||||
25636 | USCMU | 500 | 21.2500 | 0 | ||||||
25637 | USCMW | 1600 | 3.6250 | 0 | ||||||
25638 | USCMZ | 1600 | 3.1250 | 0 | ||||||
25639 | USCOX | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0 | |
25640 | USCRX | 0 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0 | |
25641 | USCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.89 | 5.01 | 866 | |
25642 | USD | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 2300 | |
25643 | USDC | 1000 | 17 5/16 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 2300 | |
25644 | USDL | 1600 | 6 5/8 | 6 1/4 | 6 5/8 | 6 | 6 7/16 | 6 5/8 | 96200 | |
25645 | USDLU | 500 | 11 3/4 | 11 1/4 | 11 3/4 | 11 | 11 5/8 | 12 | 6600 | |
25646 | USDLW | 900 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 38100 | |
25647 | USDLZ | 2500 | 2 3/16 | 2 | 2 3/16 | 2 | 2 | 2 3/16 | 19200 | |
25648 | USEC | 300 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 15500 | |
25649 | USEG | 400 | 9 3/8 | 10 3/8 | 10 3/8 | 9 3/8 | 9 3/8 | 9 7/8 | 28900 | |
25650 | USEMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
25651 | USEN | 4500 | 0.2187 | 0.0937 | 0.2187 | 0 | ||||
25652 | USERX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
25653 | USES | 5500 | 37/64 | 5/8 | 5/8 | 9/16 | 19/32 | 5/8 | 32000 | |
25654 | USEV | 10000 | 0.1100 | 0.1000 | 0.1100 | 0.1000 | 0.0900 | 0.1300 | 20000 | |
25655 | USEXX | 0 | 0.52 | 3.25 | 3.32 | 14600 | ||||
25656 | USF | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 26 1/8 | 100 | |
25657 | USFX | 500 | 4.1250 | 4.3125 | 4.5000 | 4.0625 | 4.1250 | 4.2500 | 40500 | |
25658 | USG | 3000 | 27 1/4 | 26 3/4 | 27 1/8 | 0 | ||||
25659 | USG.W | 0 | 0 | |||||||
25660 | USG/WS | 200 | 11 | 12 1/2 | 13 1/8 | 0 | ||||
25661 | USGIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
25662 | USGL | 200 | 1 1/16 | 1 1/32 | 1 5/32 | 1 | 1 1/16 | 1 1/8 | 122000 | |
25663 | USGNX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
25664 | USGRX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
25665 | USGSX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
25666 | USH | 200 | 30 1/2 | 33 | 33 3/8 | 0 | ||||
25667 | USHA | 0 | 0 | |||||||
25668 | USHAP | 0 | 0 | |||||||
25669 | USHC | 4600 | 45 5/8 | 45 5/8 | 45 5/8 | 45 1/8 | 45 1/2 | 45 5/8 | 1482400 | |
25670 | USHG | 2500 | 2 1/4 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 43200 | |
25671 | USHGW | 1000 | 1 3/16 | 1 1/16 | 1 5/16 | 0 | ||||
25672 | USHO | 500 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/16 | 6100 | |
25673 | USHP | 200 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.3750 | 3800 | |
25674 | USHR | 0 | 0 | |||||||
25675 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | ||||
25676 | USI | 500 | 8 7/8 | 0 | ||||||
25677 | USIFX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
25678 | USINX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
25679 | USISX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
25680 | USLD | 300 | 13 1/2 | 13 1/4 | 13 5/8 | 13 1/4 | 13 3/8 | 13 5/8 | 116000 | |
25681 | USLM | 1000 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 | 8 3/8 | 7600 | |
25682 | USLN | 2000 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
25683 | USM | 900 | 32 3/4 | 31 7/8 | 32 3/8 | 0 | ||||
25684 | USMD | 7400 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
25685 | USMDW | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
25686 | USML | 500 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/2 | 1300 | |
25687 | USMT | 200 | 0.0100 | 0 | ||||||
25688 | USMX | 1200 | 2 5/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 34100 | |
25689 | USN | 1000 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 1000 | |
25690 | USNA | 600 | 10.2500 | 9.1250 | 10.2500 | 9.1250 | 9.0000 | 10.2500 | 2200 | |
25691 | USNYX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
25692 | USO | 300 | 5/8 | 0 | ||||||
25693 | USOR | 1000 | 23 1/8 | 23 | 23 1/2 | 22 1/4 | 23 | 23 1/4 | 420800 | |
25694 | USOS | 1000 | 4 3/4 | 4 3/4 | 4 51/64 | 4 3/4 | 4 3/4 | 5 1/2 | 31900 | |
25695 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | ||||
25696 | USP | 500 | 11 1/4 | 11 | 12 | 0 | ||||
25697 | USPAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95 | 0 | |
25698 | USPDU | 500 | 2.1250 | 0 | ||||||
25699 | USPH | 500 | 11 1/8 | 11 7/8 | 11 7/8 | 11 1/8 | 11 1/8 | 11 7/8 | 800 | |
25700 | USPLF | 0 | 0 | |||||||
25701 | USPN | 4000 | 1 3/4 | 1 19/32 | 1 13/16 | 1 19/32 | 1 3/4 | 1 13/16 | 36600 | |
25702 | USPS | 8000 | 0.0800 | 0.0600 | 0.0800 | 0 | ||||
25703 | USPT | 0 | 0 | |||||||
25704 | USPTS | 500 | 4 | 4 | 4 | 4 | 4 | 4 5/8 | 500 | |
25705 | USRC | 200 | 0.0625 | 0 | ||||||
25706 | USRE | 1000 | 18 3/8 | 19 | 19 1/4 | 17 3/4 | 18 1/4 | 18 1/2 | 83600 | |
25707 | USRV | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 2000 | |
25708 | USRX | 4000 | 95 1/4 | 91 1/4 | 96 3/4 | 90 1/2 | 93 3/4 | 95 | 1876500 | |
25709 | USS | 100 | 20 7/8 | 21 1/8 | 21 1/8 | 20 7/8 | 20 3/4 | 21 1/8 | 800 | |
25710 | USSBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
25711 | USSI | 0 | 0 | |||||||
25712 | USSS | 2400 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 2900 | |||
25713 | USSSX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.42 | 0 | |
25714 | USSTX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
25715 | USSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.09 | 3.19 | 8964 | |
25716 | USSpA | 200 | 24 1/2 | 23 1/2 | 24 1/2 | 0 | ||||
25717 | UST | 300 | 33 3/8 | 33 3/4 | 33 3/4 | 33 3/8 | 32 7/8 | 33 3/8 | 500 | |
25718 | USTB | 200 | 13 5/8 | 14 | 14 | 13 5/8 | 13 5/8 | 13 7/8 | 6700 | |
25719 | USTC | 1000 | 48 1/2 | 48 3/4 | 48 3/4 | 47 3/4 | 47 3/4 | 48 3/4 | 5000 | |
25720 | USTEX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
25721 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
25722 | USTI | 4000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
25723 | USTL | 1000 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
25724 | USTQ | 2500 | 0.7800 | 0.6250 | 1.0000 | 0 | ||||
25725 | USTR | 500 | 25 3/4 | 27 3/8 | 28 | 25 3/4 | 25 3/4 | 27 | 41800 | |
25726 | USTS | 10000 | 3/4 | 3/4 | 27/32 | 11/16 | 3/4 | 13/16 | 640200 | |
25727 | USTX | 5000 | 0.5625 | 0.5000 | 0.5625 | 0.5000 | 0.4375 | 0.6250 | 23400 | |
25728 | USTXP | 500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 8.7500 | 500 | |
25729 | USTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.25 | 4.24 | 1628 | |
25730 | USUTX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
25731 | USV | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 400 | |||
25732 | USVAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
25733 | USVI | 20000 | 0.1000 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | 0.1600 | 62900 | |
25734 | USVS | 0 | 0 | |||||||
25735 | USVSP | 2000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 5/8 | 2 7/8 | 24500 | |
25736 | USW | 200 | 33 3/4 | 34 | 34 3/8 | 33 3/4 | 33 3/8 | 33 3/4 | 3600 | |
25737 | USWA | 1200 | 0.0010 | 0 | ||||||
25738 | USWB | 400 | 70.0000 | 0 | ||||||
25739 | USWD | 0 | 0 | |||||||
25740 | USWDA | 10000 | 0.1300 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | 0.1700 | 18200 | |
25741 | USWI | 5000 | 1 | 1 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 41500 | |
25742 | USWM | 0 | 0 | |||||||
25743 | USWT | 0 | 0 | |||||||
25744 | USWW | 0 | 0 | |||||||
25745 | USWpA | 400 | 26 | 26 | 26 1/4 | 25 7/8 | 6800 | |||
25746 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
25747 | USXC | 1000 | 0.3750 | 0.3750 | 1.3750 | 0 | ||||
25748 | USXP | 500 | 1 3/16 | 1 | 1 3/16 | 0 | ||||
25749 | USXX | 1500 | 7/16 | 7/16 | 29/64 | 7/16 | 7/16 | 15/32 | 43000 | |
25750 | UT | 600 | 15 5/8 | 15 5/8 | 16 1/8 | 0 | ||||
25751 | UTA | 0 | 0 | |||||||
25752 | UTAHX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.48 | 0 | |
25753 | UTAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.58 | 4.74 | 2263 | |
25754 | UTBTY | 0 | 0 | |||||||
25755 | UTBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.84 | 4.89 | 2207 | |
25756 | UTCE | 0 | 0 | |||||||
25757 | UTCI | 700 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 7000 | |
25758 | UTCIW | 2500 | 3 | 2 | 3 | 0 | ||||
25759 | UTDL | 3400 | 4 3/8 | 4 5/16 | 4 3/8 | 4 5/16 | 4 5/16 | 4 3/8 | 191400 | |
25760 | UTDLW | 4000 | 27/32 | 13/16 | 7/8 | 13/16 | 27/32 | 15/16 | 87200 | |
25761 | UTE | 100 | 2 1/4 | 1 3/16 | 1 11/16 | 0 | ||||
25762 | UTEC | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 4600 | |
25763 | UTEK | 1000 | 25 3/4 | 26 1/4 | 26 1/4 | 25 1/4 | 25 1/4 | 25 3/4 | 487400 | |
25764 | UTGXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.09 | 5.27 | 3684 | |
25765 | UTH | 14300 | 18 | 18 1/8 | 18 1/8 | 18 | 17 1/2 | 18 1/8 | 18800 | |
25766 | UTHC | 6800 | 0.1250 | 0 | ||||||
25767 | UTI | 1200 | 5 5/8 | 0 | ||||||
25768 | UTII | 200 | 2 | 2 | 2 3/8 | 0 | ||||
25769 | UTIIE | 2000 | 1 1/2 | 2 | 2 | 1 3/8 | 1 3/8 | 2 | 17800 | |
25770 | UTIN | 1000 | 3/8 | 3/8 | 5/8 | 0 | ||||
25771 | UTIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.16 | 5.31 | 7723 | |
25772 | UTL | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 200 | |||
25773 | UTLX | 2000 | 2 | 2 1/16 | 2 1/8 | 2 | 2 | 2 1/8 | 16100 | |
25774 | UTMD | 1000 | 18 3/8 | 18 3/4 | 18 7/8 | 18 3/8 | 18 3/8 | 18 1/2 | 24600 | |
25775 | UTMXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.21 | 5.34 | 4284 | |
25776 | UTOG | 100 | 24 1/2 | 23 1/2 | 24 1/2 | 23 1/2 | 23 3/4 | 24 1/2 | 6300 | |
25777 | UTPL | 0 | 0 | |||||||
25778 | UTR | 100 | 23 7/8 | 25 | 25 5/8 | 0 | ||||
25779 | UTRCF | 0 | 0 | |||||||
25780 | UTRS | 2500 | 1.0000 | 0.5000 | 1.0000 | 0.5000 | 0.6250 | 1.7500 | 15500 | |
25781 | UTRW | 0 | 0 | |||||||
25782 | UTRWW | 8300 | 3 1/8 | 2 1/2 | 4 | 0 | ||||
25783 | UTRX | 500 | 0.2500 | 0 | ||||||
25784 | UTS | 0 | 0 | |||||||
25785 | UTST | 0 | 0 | |||||||
25786 | UTSXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.82 | 5.04 | 282 | |
25787 | UTTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.82 | 4.97 | 2616 | |
25788 | UTVI | 1000 | 88 | 87 | 88 | 87 | 87 1/2 | 88 1/4 | 1600 | |
25789 | UTX | 100 | 94 1/4 | 94 1/4 | 94 1/4 | 94 1/4 | 93 3/8 | 93 7/8 | 100 | |
25790 | UTXC | 0 | 0 | |||||||
25791 | UTXH | 0 | 0 | |||||||
25792 | UTXM | 0 | 0 | |||||||
25793 | UTY | 0 | 280.07 | 281.40 | 281.44 | 279.40 | 0 | |||
25794 | UUNT | 1000 | 57 | 49 | 57 | 49 | 56 1/2 | 57 | 982600 | |
25795 | UVAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.98 | 3.08 | 1059 | |
25796 | UVICF | 0 | 0 | |||||||
25797 | UVIFC | 0 | 0 | |||||||
25798 | UVMM | 0 | 1.5000 | 3.0000 | 0 | |||||
25799 | UVS | 500 | 11 5/8 | 11 1/2 | 12 | 0 | ||||
25800 | UVSG | 0 | 0 | |||||||
25801 | UVSGA | 100 | 27 1/2 | 26 | 28 | 26 | 27 | 29 | 54500 | |
25802 | UVSL | 500 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 15200 | |
25803 | UVSLW | 2000 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 23900 | |
25804 | UVSN | 1000 | 2.0000 | 0 | ||||||
25805 | UVSP | 200 | 38.5000 | 0 | ||||||
25806 | UVTE | 0 | 0 | |||||||
25807 | UVV | 100 | 23 | 22 5/8 | 23 1/8 | 0 | ||||
25808 | UVX | 900 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 900 | |||
25809 | UVYB | 6000 | 5.0000 | 0 | ||||||
25810 | UW | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 5/8 | 19 1/4 | 200 | |
25811 | UWR | 500 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
25812 | UWST | 1000 | 43 1/4 | 42 1/2 | 43 1/2 | 42 | 42 3/4 | 43 1/4 | 459100 | |
25813 | UWZ | 200 | 22 1/4 | 22 1/4 | 22 5/8 | 0 | ||||
25814 | UXL | 40000 | 26 1/4 | 0 | ||||||
25815 | UpB | 100 | 41 1/4 | 46 7/8 | 47 5/8 | 0 | ||||
25816 | V | 100 | 27 5/8 | 26 5/8 | 27 1/8 | 0 | ||||
25817 | V.BXL | 0 | 0 | |||||||
25818 | V.CGM | 0 | 0 | |||||||
25819 | V.DBE | 0 | 0 | |||||||
25820 | V.DM | 0 | 0 | |||||||
25821 | V.EIT | 0 | 0 | |||||||
25822 | V.EXR | 0 | 0 | |||||||
25823 | V.GTE | 0 | 0 | |||||||
25824 | V.HLD | 0 | 0 | |||||||
25825 | V.IGP | 0 | 0 | |||||||
25826 | V.ITM | 0 | 0 | |||||||
25827 | V.JET | 0 | 0 | |||||||
25828 | V.MW | 0 | 0 | |||||||
25829 | V.NDM | 0 | 0 | |||||||
25830 | V.NVN | 0 | 0 | |||||||
25831 | V.PCS | 0 | 0 | |||||||
25832 | V.PFE | 0 | 0 | |||||||
25833 | V.QEG | 0 | 0 | |||||||
25834 | V.SFH | 0 | 0 | |||||||
25835 | V.SSN | 0 | 0 | |||||||
25836 | V.SYI | 0 | 0 | |||||||
25837 | V.XT | 0 | 0 | |||||||
25838 | VAAL | 0 | 0 | |||||||
25839 | VAALY | 400 | 9 1/2 | 9 5/16 | 9 5/8 | 9 1/8 | 9 1/2 | 9 5/8 | 228100 | |
25840 | VAAPX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
25841 | VABF | 1600 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 2800 | |
25842 | VACI | 0 | 0 | |||||||
25843 | VACP | 0 | 0 | |||||||
25844 | VACXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.92 | 3.01 | 1584 | |
25845 | VADO | 400 | 13.8750 | 13.8750 | 13.8750 | 13.8750 | 400 | |||
25846 | VAFD | 1000 | 35 | 33 | 36 | 0 | ||||
25847 | VAFGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
25848 | VAGIX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 | |
25849 | VAGO | 300 | 0.1500 | 0.1500 | 0.1700 | 0.1500 | 0.1500 | 0.1900 | 45500 | |
25850 | VAIB | 2000 | 11.2500 | 11.2500 | 11.6250 | 0 | ||||
25851 | VAITX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
25852 | VAIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.02 | 3.11 | 216 | |
25853 | VAL/WD | 0 | 0 | |||||||
25854 | VALBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
25855 | VALCX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
25856 | VALE | 200 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 | 1 5/16 | 3200 | |
25857 | VALGX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
25858 | VALH | 20000 | 7/32 | 1/4 | 1/4 | 7/32 | 3/16 | 1/4 | 58100 | |
25859 | VALIX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | |
25860 | VALL | 0 | 0 | |||||||
25861 | VALLX | 0 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0 | |
25862 | VALM | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 5/8 | 1200 | |
25863 | VALN | 200 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 500 | |
25864 | VALSX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | |
25865 | VALU | 100 | 37 | 37 | 37 | 37 | 36 1/2 | 38 1/2 | 700 | |
25866 | VALY | 500 | 14 1/2 | 15 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 46600 | |
25867 | VAMIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
25868 | VAMTX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
25869 | VAN | 0 | 0 | |||||||
25870 | VANB | 1700 | 12.0000 | 11.5000 | 12.0000 | 0 | ||||
25871 | VANS | 1000 | 10 5/16 | 10 1/2 | 11 1/4 | 10 5/16 | 10 1/4 | 10 1/2 | 149800 | |
25872 | VANXX | 0 | 0 | |||||||
25873 | VAP | 900 | 15 1/4 | 14 7/8 | 15 5/8 | 0 | ||||
25874 | VAR/WD | 0 | 0 | |||||||
25875 | VARI | 300 | 0.5000 | 0 | ||||||
25876 | VARL | 1000 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/8 | 16 3/8 | 17 | 27000 | |
25877 | VARS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 100 | |
25878 | VARXY | 0 | 0 | |||||||
25879 | VASC | 100 | 5.5000 | 5.1250 | 5.5000 | 5.1250 | 5.1250 | 5.5000 | 4400 | |
25880 | VASGX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
25881 | VASIX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
25882 | VASO | 6000 | 1 1/8 | 1 3/32 | 1 1/4 | 1 3/32 | 1 3/32 | 1 3/16 | 54100 | |
25883 | VASTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
25884 | VAT | 200 | 37 1/8 | 35 7/8 | 36 3/8 | 0 | ||||
25885 | VAZ | 5200 | 12 7/8 | 0 | ||||||
25886 | VAZIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.70 | 0 | |
25887 | VBALX | 0 | 12.66 | 12.66 | 13.26 | 0 | ||||
25888 | VBAN | 800 | 1 27/32 | 1 21/32 | 1 27/32 | 1 5/8 | 1 5/8 | 1 7/8 | 97800 | |
25889 | VBCBX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
25890 | VBG | 0 | 17.44 | 17.36 | 17.49 | 17.23 | 0 | |||
25891 | VBIIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
25892 | VBINX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
25893 | VBISX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
25894 | VBKC | 0 | 0 | |||||||
25895 | VBLTX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
25896 | VBMFX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
25897 | VBNJ | 200 | 12 9/16 | 12 1/4 | 12 9/16 | 12 | 12 | 13 | 1400 | |
25898 | VBNK | 200 | 19 | 19 | 19 | 19 | 19 | 20 3/4 | 400 | |
25899 | VBNYX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
25900 | VBRK | 1000 | 6 | 5 11/16 | 6 | 5 5/8 | 5 3/4 | 6 1/8 | 62100 | |
25901 | VBTIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
25902 | VC | 2000 | 36 1/8 | 35 3/4 | 36 1/8 | 35 3/4 | 35 5/8 | 36 1/8 | 2300 | |
25903 | VCAGX | 0 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 36.90 | 0 | |
25904 | VCAI | 5000 | 15 7/8 | 15 5/8 | 16 | 15 3/8 | 15 5/8 | 15 7/8 | 127900 | |
25905 | VCAIW | 2000 | 8 1/2 | 8 3/8 | 8 5/8 | 8 3/8 | 8 1/2 | 8 7/8 | 6500 | |
25906 | VCAIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
25907 | VCAP | 100 | 0.2500 | 0 | ||||||
25908 | VCAR | 2000 | 9/16 | 17/32 | 19/32 | 1/2 | 1/2 | 9/16 | 237300 | |
25909 | VCARL | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 16000 | |
25910 | VCARW | 2500 | 1/8 | 1/8 | 9/32 | 0 | ||||
25911 | VCARZ | 1000 | 7/8 | 11/16 | 15/16 | 0 | ||||
25912 | VCATX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.53 | 0 | |
25913 | VCAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.95 | 3.03 | 378 | |
25914 | VCBA | 600 | 11.0000 | 0 | ||||||
25915 | VCC | 400 | 9 | 9 | 9 | 9 | 400 | |||
25916 | VCD | 500 | 6 3/8 | 6 1/4 | 6 7/8 | 0 | ||||
25917 | VCDL | 400 | 27.7500 | 0 | ||||||
25918 | VCEL | 0 | 0 | |||||||
25919 | VCELA | 5000 | 19 7/8 | 20 1/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 87400 | |
25920 | VCEPY | 0 | 0 | |||||||
25921 | VCF | 1200 | 12 3/4 | 0 | ||||||
25922 | VCGBX | 0 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | |
25923 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
25924 | VCI | 4300 | 16 3/4 | 15 1/2 | 15 7/8 | 0 | ||||
25925 | VCIBX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
25926 | VCINX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 | |
25927 | VCITX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
25928 | VCNA | 0 | 0 | |||||||
25929 | VCNB | 10000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 10500 | |
25930 | VCO | 100 | 18 3/4 | 18 3/4 | 19 1/8 | 0 | ||||
25931 | VCOD | 6000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
25932 | VCR/WS | 1000 | 1/16 | 0 | ||||||
25933 | VCRTQ | 25000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0001 | 0.0100 | 25000 | |
25934 | VCSY | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
25935 | VCTFX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.35 | 0 | |
25936 | VCTR | 400 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 1400 | |
25937 | VCTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.00 | 3.10 | 12346 | |
25938 | VCTY | 300 | 0.5000 | 0.0625 | 0.8125 | 0 | ||||
25939 | VCV | 3000 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 3500 | |||
25940 | VCVSX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
25941 | VDAM | 0 | 0 | |||||||
25942 | VDCLF | 1000 | 5 13/16 | 5 3/4 | 6 3/8 | 5 5/8 | 5 5/8 | 6 | 58600 | |
25943 | VDEF | 1000 | 2 3/4 | 2 1/2 | 2 7/8 | 2 1/2 | 2 5/8 | 3 | 16700 | |
25944 | VDNX | 200 | 10 | 10 1/2 | 10 1/2 | 9 3/4 | 9 7/8 | 10 1/2 | 94100 | |
25945 | VDO | 0 | 0 | |||||||
25946 | VDRY | 1000 | 4 5/8 | 4 5/8 | 5 | 4 5/8 | 4 1/2 | 5 3/8 | 4000 | |
25947 | VDX | 0 | 57.13 | 56.46 | 57.20 | 56.37 | 0 | |||
25948 | VECO | 2500 | 13 1/4 | 12 1/2 | 13 3/4 | 12 1/4 | 12 1/2 | 13 1/4 | 192900 | |
25949 | VEFXX | 0 | 0 | |||||||
25950 | VEGA | 12000 | 0.0050 | 0.0400 | 0 | |||||
25951 | VEGRV | 0 | 0 | |||||||
25952 | VEIEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
25953 | VEIFX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | |
25954 | VEIPX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
25955 | VEIX | 13000 | 0.3500 | 0.2812 | 0.4062 | 0 | ||||
25956 | VELC | 0 | 0 | |||||||
25957 | VELCF | 100 | 60 | 61 3/4 | 61 3/4 | 60 | 60 | 61 3/4 | 300 | |
25958 | VELPM | 100 | 72.8750 | 0 | ||||||
25959 | VELPN | 100 | 58.2500 | 0 | ||||||
25960 | VELXF | 0 | 0 | |||||||
25961 | VELpE | 100 | 70 3/4 | 0 | ||||||
25962 | VELpT | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 4700 | |||
25963 | VEN | 1000 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 4000 | |
25964 | VEND | 4000 | 3.2500 | 1.5000 | 3.3125 | 1.5000 | 3.1250 | 4.0000 | 31500 | |
25965 | VENG | 0 | 0 | |||||||
25966 | VENGF | 1000 | 1 | 15/16 | 1 1/32 | 15/16 | 31/32 | 1 | 180500 | |
25967 | VENT | 3500 | 5 1/4 | 5 | 6 | 0 | ||||
25968 | VENp | 100 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 1500 | |||
25969 | VEQIX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.37 | 0 | |
25970 | VER | 3500 | 5/8 | 5/8 | 5/8 | 5/8 | 3/8 | 7/8 | 3500 | |
25971 | VERD | 500 | 0.4800 | 0.4200 | 0.5000 | 0.4200 | 0.4200 | 0.4800 | 17100 | |
25972 | VERS | 100 | 3.3750 | 3.3750 | 3.7500 | 0 | ||||
25973 | VES | 100 | 14 1/8 | 0 | ||||||
25974 | VESO | 3500 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
25975 | VESPP | 200 | 86.0000 | 0 | ||||||
25976 | VEST | 2000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 5/8 | 6000 | |
25977 | VETI | 2500 | 2.1875 | 2.0000 | 2.1875 | 2.0000 | 2.0625 | 2.1875 | 22700 | |
25978 | VETR | 0 | 0 | |||||||
25979 | VETS | 1000 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 3200 | |
25980 | VETX | 2000 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 3500 | |
25981 | VEURX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
25982 | VEX | 0 | 8.69 | 8.57 | 8.73 | 8.57 | 0 | |||
25983 | VEXMX | 0 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | |
25984 | VEXPX | 0 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | |
25985 | VF | 100 | 17 1/2 | 0 | ||||||
25986 | VFC | 100 | 49 7/8 | 49 7/8 | 49 7/8 | 49 3/4 | 49 1/4 | 49 3/4 | 1700 | |
25987 | VFFC | 2100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 8100 | |
25988 | VFI | 100 | 32 | 30 1/8 | 32 | 30 1/8 | 31 1/8 | 31 7/8 | 5800 | |
25989 | VFIC | 0 | 0 | |||||||
25990 | VFICX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
25991 | VFIIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
25992 | VFINX | 0 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 0 | |
25993 | VFISX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
25994 | VFITX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
25995 | VFIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.26 | 5.40 | 1219 | |
25996 | VFL | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 300 | |||
25997 | VFLAX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.96 | 0 | |
25998 | VFLBX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
25999 | VFLIX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.48 | 0 | |
26000 | VFLTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
26001 | VFLX | 3000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 70000 | |
26002 | VFM | 100 | 17 | 16 7/8 | 17 1/4 | 0 | ||||
26003 | VFOX | 2400 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 4600 | |
26004 | VFPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.06 | 5.19 | 1922 | |
26005 | VFRT | 6200 | 0.5200 | 0.5500 | 0.5500 | 0.2800 | 0.5000 | 0.5200 | 725600 | |
26006 | VFRTU | 300 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.0000 | 1.3750 | 300 | |
26007 | VFRTW | 7000 | 0.0312 | 0.0100 | 0.0600 | 0 | ||||
26008 | VFSC | 500 | 32 | 31 7/8 | 32 1/4 | 31 7/8 | 32 | 32 1/4 | 10600 | |
26009 | VFSTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
26010 | VFVXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.86 | 4.98 | 2217 | |
26011 | VGAV | 1900 | 0.1875 | 0 | ||||||
26012 | VGB/WS | 0 | 3/8 | 5/8 | 0 | |||||
26013 | VGCP | 1000 | 0.7187 | 0.4687 | 0.6875 | 0 | ||||
26014 | VGENX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
26015 | VGHCX | 0 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0 | |
26016 | VGHN | 100 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 3/4 | 1200 | |
26017 | VGIFX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.08 | 0 | |
26018 | VGIN | 0 | 0 | |||||||
26019 | VGINY | 0 | 0 | |||||||
26020 | VGIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.35 | 5.51 | 2900 | |
26021 | VGM | 1000 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 3/4 | 16 1/8 | 3000 | |
26022 | VGMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.84 | 4.95 | 3958 | |
26023 | VGPMX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
26024 | VGPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.17 | 5.32 | 5108 | |
26025 | VGR | 2000 | 55 1/2 | 55 3/4 | 56 1/4 | 0 | ||||
26026 | VGRIX | 0 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 36.55 | 0 | |
26027 | VGSTX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
26028 | VGSUX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
26029 | VGVBX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
26030 | VGVIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.14 | 0 | |
26031 | VH | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/2 | 200 | |
26032 | VHAAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
26033 | VHAGX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
26034 | VHCOX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
26035 | VHGEX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
26036 | VHI | 100 | 6 | 6 3/8 | 7 1/8 | 0 | ||||
26037 | VHL.A | 0 | 0 | |||||||
26038 | VHRT | 4200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 4200 | |
26039 | VHSI | 500 | 8.5000 | 7.0000 | 12.0000 | 0 | ||||
26040 | VHT | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 500 | |||
26041 | VHYBX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
26042 | VIA | 200 | 36 3/4 | 38 1/8 | 38 1/8 | 36 5/8 | 36 3/8 | 36 7/8 | 700 | |
26043 | VIA.A | 0 | 0 | |||||||
26044 | VIA.B | 0 | 0 | |||||||
26045 | VIA/B | 100 | 37 1/4 | 38 1/4 | 38 3/4 | 37 1/4 | 37 | 37 1/2 | 7700 | |
26046 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
26047 | VIA/WS/C | 1500 | 2 | 1 3/4 | 2 1/16 | 0 | ||||
26048 | VIA/WS/E | 3500 | 4 15/16 | 3 11/16 | 4 1/4 | 0 | ||||
26049 | VIAB | 0 | 0 | |||||||
26050 | VIAC | 0 | 0 | |||||||
26051 | VIAE | 0 | 0 | |||||||
26052 | VIAI | 300 | 4.5000 | 0 | ||||||
26053 | VIAS | 100 | 16 7/8 | 17 3/8 | 17 5/8 | 16 | 16 5/8 | 16 3/4 | 355200 | |
26054 | VIBLX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
26055 | VIC | 400 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 400 | |||
26056 | VICI | 2200 | 0.0500 | 0 | ||||||
26057 | VICL | 2000 | 14 3/4 | 13 7/8 | 15 | 13 3/4 | 14 3/8 | 14 3/4 | 436500 | |
26058 | VICM | 1000 | 0.8000 | 0.7500 | 1.1250 | 0 | ||||
26059 | VICP | 500 | 6.5000 | 6.0000 | 6.7500 | 0 | ||||
26060 | VICR | 1200 | 17 3/4 | 16 3/4 | 18 | 16 3/4 | 17 1/2 | 18 | 175700 | |
26061 | VICT | 1000 | 33 1/8 | 32 1/2 | 33 1/8 | 32 1/8 | 33 | 33 1/2 | 23000 | |
26062 | VICXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.39 | 5.55 | 7284 | |
26063 | VIDA | 1500 | 12 1/4 | 11 1/2 | 13 | 11 1/2 | 12 1/4 | 12 3/4 | 382200 | |
26064 | VIDAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.46 | 0 | |
26065 | VIDE | 100 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 | 4 | 5600 | |
26066 | VIEAX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.68 | 0 | |
26067 | VIEBX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
26068 | VIEW | 4000 | 10 1/8 | 10 1/2 | 10 1/2 | 9 7/8 | 9 7/8 | 10 1/8 | 81400 | |
26069 | VIFL | 1100 | 7/8 | 1 | 1 | 13/16 | 13/16 | 7/8 | 17900 | |
26070 | VIG | 200 | 11 3/8 | 10 7/8 | 11 1/4 | 0 | ||||
26071 | VIGBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.56 | 0 | |
26072 | VIGN | 0 | 0 | |||||||
26073 | VIGRX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
26074 | VII | 500 | 1 3/8 | 0 | ||||||
26075 | VIIS | 11800 | 0.0200 | 0 | ||||||
26076 | VIK | 0 | 0 | |||||||
26077 | VIKG | 1500 | 0.4800 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.5312 | 24000 | |
26078 | VILPX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
26079 | VIM | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 3/8 | 1000 | |
26080 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | ||||
26081 | VINBX | 0 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0 | |
26082 | VINCLU | 0 | 0 | |||||||
26083 | VINE | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 4.0000 | 2000 | |
26084 | VINF | 3000 | 11/16 | 11/16 | 11/16 | 11/16 | 9/16 | 11/16 | 6000 | |
26085 | VINIX | 0 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0 | |
26086 | VINO | 1000 | 0.0312 | 0 | ||||||
26087 | VINS | 15600 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1250 | 0.2500 | 15600 | |
26088 | VINT | 0 | 0 | |||||||
26089 | VINXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.00 | 5.07 | 918 | |
26090 | VIPG | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 500 | |
26091 | VIPIX | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 5.13 | 0 | |
26092 | VIPM | 3000 | 0.0001 | 0 | ||||||
26093 | VIPS | 0 | 0 | |||||||
26094 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | ||||
26095 | VIPT | 0 | 0 | |||||||
26096 | VIPTS | 100 | 5 | 5 | 5 | 5 | 5 | 6 1/2 | 100 | |
26097 | VIR | 500 | 8 3/4 | 0 | ||||||
26098 | VIRO | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 9/16 | 27/32 | 1000 | |
26099 | VIRT | 800 | 0.2300 | 0.2400 | 0.2800 | 0.2300 | 0.2300 | 0.2800 | 14300 | |
26100 | VISI | 5000 | 0.9375 | 0.7500 | 1.0625 | 0 | ||||
26101 | VISN | 1000 | 10 1/8 | 10 7/8 | 10 7/8 | 10 1/8 | 10 1/8 | 10 1/2 | 87000 | |
26102 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | ||||
26103 | VISNZ | 2000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 24300 | |
26104 | VIST | 1000 | 9 1/4 | 9 7/8 | 10 1/8 | 9 1/4 | 9 1/4 | 9 3/8 | 311200 | |
26105 | VISTW | 1200 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 3/8 | 3 3/4 | 11800 | |
26106 | VISV | 1000 | 0.5000 | 0 | ||||||
26107 | VISX | 200 | 37 | 36 1/4 | 37 | 36 1/4 | 36 1/2 | 37 | 74600 | |
26108 | VIT | 1300 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | ||||
26109 | VITC | 2000 | 0.2812 | 0.2812 | 0.4687 | 0 | ||||
26110 | VITFX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.20 | 0 | |
26111 | VITK | 2000 | 1/2 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 10800 | |
26112 | VITKU | 600 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/2 | 1500 | |
26113 | VITKW | 400 | 1/8 | 1/16 | 1/8 | 0 | ||||
26114 | VITL | 300 | 28 3/4 | 29 1/8 | 29 7/8 | 28 1/2 | 28 3/4 | 29 1/4 | 251400 | |
26115 | VIVA | 300 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
26116 | VIVAX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
26117 | VIVXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.68 | 4.76 | 390 | |
26118 | VIX | 0 | 13.93 | 13.91 | 14.28 | 13.69 | 0 | |||
26119 | VJET | 100 | 20 7/8 | 20 1/4 | 21 1/4 | 20 1/8 | 20 7/8 | 21 1/8 | 813600 | |
26120 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | ||||
26121 | VJV | 1000 | 12 1/4 | 0 | ||||||
26122 | VKA | 200 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
26123 | VKBBX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
26124 | VKC | 3000 | 11 1/4 | 0 | ||||||
26125 | VKCIX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 18.32 | 0 | |
26126 | VKGBX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | |
26127 | VKGLX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8.02 | 0 | |
26128 | VKHYX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 0 | |
26129 | VKI | 2000 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | ||||
26130 | VKL | 4000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 4000 | |||
26131 | VKLBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
26132 | VKLMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.59 | 0 | |
26133 | VKMGX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.66 | 0 | |
26134 | VKMHX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.66 | 0 | |
26135 | VKMMX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.26 | 0 | |
26136 | VKMPX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 18.56 | 0 | |
26137 | VKMTX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 20.46 | 0 | |
26138 | VKNG | 2500 | 48 | 46 1/2 | 48 | 46 1/8 | 47 7/8 | 48 | 451800 | |
26139 | VKPAX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | |
26140 | VKQ | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 7/8 | 100 | |
26141 | VKRS | 0 | 0 | |||||||
26142 | VKRSY | 0 | 0 | |||||||
26143 | VKS | 300 | 12 | 12 | 12 3/8 | 0 | ||||
26144 | VKSAX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.09 | 0 | |
26145 | VKSBX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
26146 | VKSI | 200 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
26147 | VKSTX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
26148 | VKTFX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
26149 | VKUAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.98 | 0 | |
26150 | VKUBX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
26151 | VKV | 800 | 13 | 12 5/8 | 13 1/8 | 0 | ||||
26152 | VLAAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
26153 | VLAB | 300 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 600 | |
26154 | VLAN | 0 | 0 | |||||||
26155 | VLANS | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 500 | |
26156 | VLBDX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.96 | 0 | |
26157 | VLCXX | 0 | 0.47 | 5.06 | 5.19 | 3614 | ||||
26158 | VLE | 0 | 563.68 | 561.37 | 563.69 | 561.19 | 0 | |||
26159 | VLEE | 0 | 0 | |||||||
26160 | VLEEY | 0 | 0 | |||||||
26161 | VLF | 200 | 1 15/16 | 1 1/8 | 1 7/8 | 0 | ||||
26162 | VLFG | 500 | 1 3/4 | 1 7/8 | 1 15/16 | 1 7/16 | 1 11/16 | 1 13/16 | 51600 | |
26163 | VLGE | 0 | 0 | |||||||
26164 | VLGEA | 600 | 6 3/4 | 6 3/4 | 8 1/4 | 0 | ||||
26165 | VLHYX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
26166 | VLIFX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | |
26167 | VLIS | 0 | 0 | |||||||
26168 | VLKA | 0 | 0 | |||||||
26169 | VLKAY | 0 | 0 | |||||||
26170 | VLMI | 100 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
26171 | VLNC | 1000 | 4 15/16 | 4 1/2 | 5 | 4 1/2 | 4 3/4 | 5 | 47300 | |
26172 | VLNT | 100 | 38 1/2 | 37 | 38 1/2 | 36 1/4 | 37 1/2 | 38 1/2 | 88700 | |
26173 | VLNTW | 1000 | 30 7/8 | 29 3/4 | 31 | 28 3/4 | 29 1/2 | 31 | 128500 | |
26174 | VLNYX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
26175 | VLO | 300 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 300 | |
26176 | VLOp | 100 | 51 | 0 | ||||||
26177 | VLP | 100 | 10 5/8 | 10 5/8 | 10 7/8 | 0 | ||||
26178 | VLPI | 6000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
26179 | VLSI | 4200 | 14 1/2 | 14 5/8 | 14 7/8 | 14 3/8 | 14 3/8 | 14 1/2 | 1550700 | |
26180 | VLSIH | 10 | 90 1/4 | 90 | 90 1/2 | 90 | 89 3/4 | 90 1/2 | 204 | |
26181 | VLSTX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.99 | 0 | |
26182 | VLT | 600 | 8 7/8 | 8 7/8 | 9 3/8 | 0 | ||||
26183 | VLTM | 0 | 0 | |||||||
26184 | VLTS | 200 | 5 11/16 | 5 1/4 | 5 47/64 | 5 1/4 | 5 1/2 | 5 3/4 | 58500 | |
26185 | VLTXX | 0 | 0.81 | 2.34 | 2.37 | 211 | ||||
26186 | VLU | 200 | 18 1/4 | 18 1/8 | 18 1/2 | 0 | ||||
26187 | VLUGX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
26188 | VLY | 200 | 24 7/8 | 24 5/8 | 25 1/8 | 0 | ||||
26189 | VMAX | 100 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 8900 | |
26190 | VMAXW | 500 | 7/16 | 7/16 | 9/16 | 7/16 | 7/16 | 9/16 | 14100 | |
26191 | VMC | 500 | 56 1/2 | 56 7/8 | 57 3/8 | 0 | ||||
26192 | VMCAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
26193 | VMEI | 400 | 5 1/4 | 6 1/4 | 6 3/8 | 5 1/4 | 5 1/4 | 6 3/8 | 20600 | |
26194 | VMEIW | 2600 | 3 | 3 1/4 | 3 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 56000 | |
26195 | VMFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.32 | 5.48 | 26577 | |
26196 | VMG | 2500 | 15/32 | 0 | ||||||
26197 | VMIBX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
26198 | VMIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.44 | 5.65 | 7868 | |
26199 | VMKT | 0 | 0 | |||||||
26200 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
26201 | VMLTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
26202 | VMM | 600 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 600 | |||
26203 | VMMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.38 | 5.54 | 188086 | |
26204 | VMN | 2000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 2000 | |||
26205 | VMO | 400 | 14 | 14 | 14 | 13 7/8 | 12600 | |||
26206 | VMOIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.07 | 0 | |
26207 | VMOY | 1900 | 3.0000 | 3.0000 | 5.0000 | 0 | ||||
26208 | VMPAX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.62 | 0 | |
26209 | VMPIX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
26210 | VMPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.10 | 5.26 | 28360 | |
26211 | VMRGX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
26212 | VMRK | 1000 | 8 3/8 | 7 5/8 | 8 3/8 | 7 3/8 | 8 1/8 | 8 3/8 | 59400 | |
26213 | VMRX | 4400 | 1 9/32 | 1 9/32 | 1 5/16 | 1 7/32 | 1 9/32 | 1 5/16 | 153400 | |
26214 | VMRXU | 100 | 9 1/4 | 8 3/4 | 10 3/4 | 0 | ||||
26215 | VMRXW | 14400 | 13/32 | 13/32 | 13/32 | 3/8 | 3/8 | 13/32 | 62800 | |
26216 | VMRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.55 | 5.72 | 8738 | |
26217 | VMSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.21 | 3.31 | 42053 | |
26218 | VMT | 400 | 10 3/4 | 10 3/4 | 11 1/8 | 0 | ||||
26219 | VMTBX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
26220 | VMTGZ | 15000 | 0.0200 | 0 | ||||||
26221 | VMV | 3000 | 12 3/8 | 0 | ||||||
26222 | VNAIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
26223 | VNBC | 2000 | 3.7500 | 0 | ||||||
26224 | VNCLU | 0 | 0 | |||||||
26225 | VNCO | 100 | 0.0900 | 0.0200 | 0.0800 | 0 | ||||
26226 | VNDTX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
26227 | VNEPX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | |
26228 | VNGD | 500 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 23900 | |
26229 | VNJBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
26230 | VNJTX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
26231 | VNJXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.91 | 3.01 | 8822 | |
26232 | VNM | 300 | 16 1/4 | 16 1/8 | 16 1/2 | 0 | ||||
26233 | VNMTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.29 | 0 | |
26234 | VNO | 3000 | 37 5/8 | 36 1/8 | 36 5/8 | 0 | ||||
26235 | VNSR | 4300 | 0.1000 | 0.0937 | 0.1250 | 0 | ||||
26236 | VNTV | 200 | 21 | 21 | 21 | 19 1/2 | 19 1/2 | 21 | 6900 | |
26237 | VNTX | 15000 | 17 7/8 | 18 3/8 | 18 3/8 | 17 1/2 | 17 5/8 | 17 7/8 | 269700 | |
26238 | VNTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.81 | 3.03 | 648 | |
26239 | VNUNY | 0 | 0 | |||||||
26240 | VNUS | 0 | 0 | |||||||
26241 | VNV | 800 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 800 | |||
26242 | VNX | 0 | 29.42 | 29.42 | 29.42 | 29.42 | 0 | |||
26243 | VNYBX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
26244 | VNYFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
26245 | VNYTX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
26246 | VNYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.35 | 2.49 | 4860 | |
26247 | VO | 300 | 35 5/8 | 36 | 36 | 35 5/8 | 35 3/8 | 36 1/8 | 600 | |
26248 | VOD | 100 | 35 3/8 | 35 3/8 | 35 1/2 | 35 3/8 | 35 1/8 | 35 5/8 | 500 | |
26249 | VODC | 0 | 0 | |||||||
26250 | VODF | 0 | 0 | |||||||
26251 | VODFF | 0 | 0 | |||||||
26252 | VODG | 3000 | 0.1562 | 0.1562 | 0.2812 | 0 | ||||
26253 | VOF | 500 | 12 5/8 | 0 | ||||||
26254 | VOHIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
26255 | VOHXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.18 | 3.26 | 1911 | |
26256 | VOLG | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
26257 | VOLMX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
26258 | VOLT | 1000 | 25 1/4 | 25 1/4 | 26 1/2 | 25 1/4 | 25 1/4 | 26 1/2 | 6600 | |
26259 | VOLV | 0 | 0 | |||||||
26260 | VOLVY | 3000 | 18 15/16 | 19 | 19 1/8 | 18 3/4 | 18 3/4 | 19 | 449100 | |
26261 | VON | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 | 100 | |
26262 | VOQ | 500 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | ||||
26263 | VORIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.53 | 0 | |
26264 | VORT | 0 | 0 | |||||||
26265 | VOT | 1000 | 11 3/4 | 11 3/4 | 11 7/8 | 11 3/4 | 4200 | |||
26266 | VOTX | 0 | 0 | |||||||
26267 | VOV | 3500 | 12 | 0 | ||||||
26268 | VOX | 3000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 3000 | |||
26269 | VOXL | 40000 | 2 7/8 | 3 3/8 | 3 3/8 | 2 3/4 | 2 3/4 | 3 1/8 | 205500 | |
26270 | VOXLU | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 1/2 | 300 | |
26271 | VOXLW | 2400 | 13/16 | 1 | 1 | 3/4 | 11/16 | 13/16 | 94100 | |
26272 | VOXpA | 0 | 0 | |||||||
26273 | VPACX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
26274 | VPAIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
26275 | VPI | 100 | 21 1/2 | 0 | ||||||
26276 | VPIV | 0 | 0 | |||||||
26277 | VPIXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.19 | 5.35 | 690 | |
26278 | VPLX | 400 | 0.0010 | 0 | ||||||
26279 | VPMCX | 0 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | |
26280 | VPMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.25 | 5.45 | 4214 | |
26281 | VPQ | 500 | 17 1/8 | 16 5/8 | 17 1/8 | 0 | ||||
26282 | VPS | 500 | 8 3/8 | 7 1/2 | 8 3/8 | 7 1/2 | 1300 | |||
26283 | VPTI | 1000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 124900 | |
26284 | VPTIW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 1000 | |
26285 | VPTOY | 0 | 0 | |||||||
26286 | VPTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.96 | 3.11 | 12411 | |
26287 | VPUR | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | ||||
26288 | VPV | 700 | 12 7/8 | 12 5/8 | 12 7/8 | 12 5/8 | 1500 | |||
26289 | VQC | 200 | 15 1/2 | 14 7/8 | 15 1/4 | 0 | ||||
26290 | VQIIX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
26291 | VQNPX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | |
26292 | VR | 200 | 11 1/4 | 0 | ||||||
26293 | VRBA | 1000 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 13.5000 | 1000 | |
26294 | VRBB | 100 | 0.0100 | 0 | ||||||
26295 | VRC | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/4 | 9 3/4 | 2100 | |
26296 | VRCS | 500 | 4.0000 | 3.0000 | 5.0000 | 0 | ||||
26297 | VRES | 7500 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/4 | 17800 | |
26298 | VRGN | 1000 | 0.8100 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8500 | 18400 | |
26299 | VRI | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 3/4 | 28 1/2 | 29 | 500 | |
26300 | VRLN | 100 | 24 | 23 3/4 | 24 1/4 | 23 3/4 | 24 | 24 1/4 | 40700 | |
26301 | VRLNG | 7 | 105 1/2 | 105 1/2 | 106 | 105 1/2 | 105 1/2 | 107 1/2 | 9 | |
26302 | VRNT | 700 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/8 | 700 | |
26303 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | ||||
26304 | VRO | 200 | 2 13/16 | 0 | ||||||
26305 | VRON | 0 | 0 | |||||||
26306 | VRONY | 2000 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 19000 | |
26307 | VRPFX | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | |
26308 | VRSA | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 1/2 | 15 1/2 | 100 | |
26309 | VRSI | 1000 | 0.0400 | 0.0150 | 0.0400 | 0 | ||||
26310 | VRSY | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/2 | 500 | |
26311 | VRT | 500 | 2 5/8 | 0 | ||||||
26312 | VRTQ | 0 | 0 | |||||||
26313 | VRTS | 1500 | 32 | 32 1/4 | 32 5/8 | 30 3/4 | 31 1/2 | 32 1/4 | 26200 | |
26314 | VRTX | 100 | 25 1/4 | 24 7/8 | 25 3/4 | 24 1/4 | 25 | 25 3/4 | 115600 | |
26315 | VRTY | 20000 | 36 1/8 | 35 7/8 | 36 3/4 | 35 1/2 | 35 3/4 | 36 3/4 | 47600 | |
26316 | VRU | 0 | 30.77 | 0 | ||||||
26317 | VRXL | 1000 | 2.3750 | 2.3750 | 2.7500 | 0 | ||||
26318 | VSBIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.44 | 0 | |
26319 | VSCGX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
26320 | VSCI | 100 | 3 1/4 | 3 1/4 | 3 7/8 | 3 | 3 3/8 | 3 5/8 | 123700 | |
26321 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
26322 | VSCYQ | 40000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0400 | 40000 | |
26323 | VSE | 0 | 0 | |||||||
26324 | VSEAX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 16.02 | 0 | |
26325 | VSEBX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
26326 | VSEC | 500 | 25 1/2 | 29 1/2 | 29 1/2 | 25 1/2 | 25 1/2 | 29 1/2 | 700 | |
26327 | VSEHF | 0 | 0 | |||||||
26328 | VSEHX | 0 | 339.19 | 339.19 | 339.19 | 339.19 | 339.19 | 339.19 | 0 | |
26329 | VSEI | 0 | 0 | |||||||
26330 | VSEIF | 500 | 5 1/8 | 4 7/8 | 5 1/4 | 4 7/8 | 5 | 5 1/8 | 17000 | |
26331 | VSEN | 5000 | 6 5/8 | 6 | 6 5/8 | 6 | 6 3/8 | 6 5/8 | 47400 | |
26332 | VSEWF | 500 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 1/2 | 12500 | |
26333 | VSFT | 10000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0625 | 0.1200 | 10000 | |
26334 | VSGBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
26335 | VSH | 1000 | 28 | 27 3/4 | 28 3/8 | 0 | ||||
26336 | VSI | 1900 | 2 5/16 | 2 1/16 | 2 9/16 | 0 | ||||
26337 | VSIN | 1000 | 2 1/16 | 2 1/4 | 2 1/4 | 2 | 2 1/16 | 2 1/8 | 382500 | |
26338 | VSINZ | 1000 | 4.2500 | 0 | ||||||
26339 | VSIO | 500 | 23 3/4 | 23 1/2 | 24 | 23 | 23 | 23 3/4 | 29400 | |
26340 | VSLF | 3900 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 3/8 | 7600 | |
26341 | VSMGX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
26342 | VSMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.05 | 5.25 | 4888 | |
26343 | VSNR | 2500 | 14 1/4 | 14 1/4 | 15 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 56300 | |
26344 | VSNXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.29 | 2.46 | 220 | |
26345 | VSR | 1000 | 3 7/16 | 0 | ||||||
26346 | VSSFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
26347 | VSSI | 0 | 0.0001 | 0.0080 | 0 | |||||
26348 | VSSXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.37 | 2.48 | 419 | |
26349 | VST | 5000 | 9/16 | 0 | ||||||
26350 | VSTA | 1000 | 84.2500 | 0 | ||||||
26351 | VSTI | 7300 | 0.3750 | 0.3750 | 0.4062 | 0 | ||||
26352 | VSTR | 0 | 0 | |||||||
26353 | VSTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.81 | 5.16 | 3734 | |
26354 | VSVR | 1000 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 26 | 26 1/4 | 329500 | |
26355 | VTA | 200 | 48 1/2 | 49 1/4 | 49 7/8 | 0 | ||||
26356 | VTB | 100 | 2 7/8 | 3 1/8 | 3 5/8 | 0 | ||||
26357 | VTC | 500 | 2 3/16 | 2 | 2 1/4 | 2 | 21500 | |||
26358 | VTCP | 0 | 0 | |||||||
26359 | VTCPF | 0 | 0 | |||||||
26360 | VTEH | 3000 | 9.5000 | 9.1250 | 9.5000 | 8.8750 | 9.0000 | 9.5000 | 50300 | |
26361 | VTEK | 200 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 6 1/8 | 400 | |
26362 | VTEL | 300 | 11 5/16 | 11 3/8 | 11 5/8 | 10 1/2 | 11 1/4 | 11 3/8 | 571300 | |
26363 | VTEN | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
26364 | VTENW | 1000 | 0.0010 | 0 | ||||||
26365 | VTESQ | 0 | 0 | |||||||
26366 | VTEX | 1000 | 16 7/8 | 16 7/8 | 17 1/2 | 16 7/8 | 16 7/8 | 17 1/2 | 7500 | |
26367 | VTF | 100 | 15 3/4 | 15 3/4 | 16 1/8 | 0 | ||||
26368 | VTFIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.86 | 0 | |
26369 | VTFXX | 0 | 0.46 | 2.48 | 2.55 | 345 | ||||
26370 | VTGIX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
26371 | VTHT | 800 | 0.0010 | 0 | ||||||
26372 | VTIBX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
26373 | VTIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.07 | 3.22 | 1593 | |
26374 | VTJ | 100 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
26375 | VTKN | 2000 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
26376 | VTLK | 6000 | 18 7/8 | 18 3/8 | 19 1/4 | 18 3/8 | 18 1/2 | 19 1/4 | 15500 | |
26377 | VTMFX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
26378 | VTMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.52 | 2.65 | 1701 | |
26379 | VTN | 100 | 14 1/4 | 14 1/2 | 14 7/8 | 0 | ||||
26380 | VTNAF | 800 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
26381 | VTNIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.49 | 0 | |
26382 | VTNYX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.36 | 0 | |
26383 | VTO | 400 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 | 6 5/8 | 1200 | |
26384 | VTOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.90 | 5.00 | 2931 | |
26385 | VTP | 500 | 15 1/8 | 15 3/8 | 15 7/8 | 0 | ||||
26386 | VTPAQ | 0 | 0 | |||||||
26387 | VTPXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.25 | 5.38 | 826 | |
26388 | VTPYA | 200 | 2.1250 | 0 | ||||||
26389 | VTRA | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 1/2 | 200 | |
26390 | VTRAP | 500 | 10 1/4 | 10 21/32 | 10 21/32 | 10 1/4 | 10 1/4 | 10 3/4 | 7400 | |
26391 | VTRIX | 0 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | |
26392 | VTRSX | 0 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | |
26393 | VTRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.02 | 5.15 | 1741 | |
26394 | VTSGP | 100 | 0.0100 | 0 | ||||||
26395 | VTSI | 2500 | 0.0050 | 0 | ||||||
26396 | VTSMX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
26397 | VTSS | 1000 | 11 5/8 | 12 1/2 | 12 1/2 | 11 3/8 | 11 1/2 | 11 3/4 | 150700 | |
26398 | VTUR | 0 | 0 | |||||||
26399 | VTXL | 5000 | 0.1800 | 0.1800 | 0.2200 | 0 | ||||
26400 | VTXX | 1500 | 0.0001 | 0 | ||||||
26401 | VUDC | 1000 | 0.3750 | 0.3750 | 1.0000 | 1000 | ||||
26402 | VUGVX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.23 | 0 | |
26403 | VUIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.37 | 5.50 | 10131 | |
26404 | VUL | 300 | 21 5/8 | 0 | ||||||
26405 | VUPD | 0 | 0 | |||||||
26406 | VUPDA | 1000 | 7 1/4 | 7 | 7 1/4 | 6 7/8 | 6 3/4 | 7 1/4 | 92100 | |
26407 | VUPDZ | 600 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 62000 | |
26408 | VUSBX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
26409 | VUSGX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.25 | 0 | |
26410 | VUSIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
26411 | VUSN | 0 | 0 | |||||||
26412 | VUSTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
26413 | VUSVX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
26414 | VUSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.29 | 5.45 | 17569 | |
26415 | VUTK | 300 | 7 1/2 | 6 7/8 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/2 | 34100 | |
26416 | VUTKW | 1400 | 2 7/8 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 4900 | |
26417 | VVTV | 100 | 5 1/2 | 5 9/16 | 5 11/16 | 5 1/2 | 5 1/2 | 5 5/8 | 80200 | |
26418 | VVUS | 15000 | 26 13/16 | 26 1/2 | 27 1/4 | 26 1/2 | 26 3/4 | 27 1/4 | 133900 | |
26419 | VVVI | 100 | 5.5000 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | 6.5000 | 1700 | |
26420 | VWAHX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
26421 | VWEHX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
26422 | VWELX | 0 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | |
26423 | VWESX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
26424 | VWIFX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.15 | 0 | |
26425 | VWIGX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
26426 | VWINX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
26427 | VWITX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
26428 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
26429 | VWLTX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
26430 | VWNDX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
26431 | VWNFX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | |
26432 | VWRX | 600 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 43600 | |
26433 | VWSTX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
26434 | VWUSX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
26435 | VX | 0 | 0 | |||||||
26436 | VXPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.79 | 2.93 | 1527 | |
26437 | VYFC | 500 | 10.0000 | 0 | ||||||
26438 | VYM | 600 | 9 3/8 | 11 3/4 | 12 1/4 | 0 | ||||
26439 | VYNA | 0 | 0 | |||||||
26440 | VZNA | 0 | 0 | |||||||
26441 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
26442 | W | 1000 | 25 1/2 | 27 | 27 1/4 | 0 | ||||
26443 | W.BYG | 0 | 0 | |||||||
26444 | W.CIQ | 0 | 0 | |||||||
26445 | W.CTO | 0 | 0 | |||||||
26446 | W.HKC | 0 | 0 | |||||||
26447 | W.JCI | 0 | 0 | |||||||
26448 | W.LEG | 0 | 0 | |||||||
26449 | W.LEO | 0 | 0 | |||||||
26450 | W.RSO | 0 | 0 | |||||||
26451 | W.XVN | 0 | 0 | |||||||
26452 | WAAEX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | |
26453 | WAB | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 500 | |
26454 | WABC | 100 | 46 1/2 | 44 1/2 | 46 1/2 | 44 1/2 | 45 3/4 | 46 1/2 | 128700 | |
26455 | WABR | 0 | 0 | |||||||
26456 | WAC | 200 | 24 1/8 | 23 1/8 | 23 3/8 | 0 | ||||
26457 | WACC | 800 | 1 5/8 | 1 1/2 | 2 | 0 | ||||
26458 | WACLY | 300 | 63 | 63 | 63 1/2 | 0 | ||||
26459 | WADV | 1000 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
26460 | WAEGX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
26461 | WAG | 400 | 33 3/8 | 33 1/2 | 33 5/8 | 33 3/8 | 33 3/8 | 33 1/2 | 17100 | |
26462 | WAGEX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
26463 | WAGM | 0 | 0 | |||||||
26464 | WAI | 2000 | 51 1/4 | 51 | 51 3/8 | 0 | ||||
26465 | WAIDX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
26466 | WAILX | 0 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0 | |
26467 | WAIMX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
26468 | WAIN | 300 | 5 | 5 | 5 3/8 | 0 | ||||
26469 | WAK | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 500 | |||
26470 | WAK.B | 0 | 0 | |||||||
26471 | WAK/B | 5400 | 12 13/16 | 0 | ||||||
26472 | WAL | 200 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
26473 | WALB | 100 | 18 3/8 | 18 3/8 | 18 3/4 | 18 3/8 | 18 3/8 | 18 3/4 | 6100 | |
26474 | WALK | 10000 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 132900 | |
26475 | WALL | 600 | 14 5/8 | 15 | 15 | 14 1/4 | 14 1/2 | 14 7/8 | 159000 | |
26476 | WALLX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.38 | 0 | |
26477 | WALS | 200 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 1000 | |
26478 | WAMA | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 6500 | |
26479 | WAMAP | 500 | 3 | 3 | 3 5/8 | 0 | ||||
26480 | WAMAW | 4700 | 1/8 | 1/8 | 3/16 | 0 | ||||
26481 | WAMC | 0 | 0 | |||||||
26482 | WAMCX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
26483 | WAMU | 200 | 29 5/8 | 29 1/2 | 29 3/4 | 29 1/8 | 29 3/8 | 29 5/8 | 378100 | |
26484 | WAMUM | 300 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/8 | 25 1/8 | 25 5/8 | 1900 | |
26485 | WAMUN | 200 | 116 | 116 3/4 | 116 3/4 | 116 | 116 | 117 3/4 | 10200 | |
26486 | WAMUO | 2000 | 27 | 27 | 27 | 26 1/2 | 26 5/8 | 27 | 2300 | |
26487 | WANG | 500 | 16 1/2 | 16 1/2 | 16 3/4 | 16 3/8 | 16 3/8 | 16 1/2 | 74500 | |
26488 | WANGW | 2000 | 5 1/8 | 5 1/2 | 5 5/8 | 5 1/16 | 5 1/8 | 5 1/2 | 45200 | |
26489 | WAPBX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
26490 | WARFY | 0 | 0 | |||||||
26491 | WARL | 0 | 0 | |||||||
26492 | WARN | 0 | 0 | |||||||
26493 | WARSY | 0 | 11.8816 | 19.2500 | 19.5000 | 0 | ||||
26494 | WASH | 500 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 30 1/4 | 500 | |
26495 | WAT | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 18 5/8 | 19 3/8 | 100 | |
26496 | WATF | 0 | 0 | |||||||
26497 | WATFX | 0 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | 0 | |
26498 | WATFZ | 1900 | 9 3/8 | 9 1/4 | 9 3/4 | 0 | ||||
26499 | WATIX | 0 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 0 | |
26500 | WATO | 0 | 0 | |||||||
26501 | WATR | 10000 | 22 1/4 | 22 | 22 1/4 | 22 | 22 | 23 | 1600 | |
26502 | WATS | 100 | 46 3/4 | 45 1/2 | 46 3/4 | 45 1/2 | 46 1/4 | 46 3/4 | 248300 | |
26503 | WATT | 0 | 0 | |||||||
26504 | WATZ | 0 | 0 | |||||||
26505 | WAVO | 1000 | 14 3/4 | 15 1/8 | 15 1/4 | 14 5/8 | 14 1/2 | 14 7/8 | 46000 | |
26506 | WAVR | 500 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 42 3/4 | 500 | |
26507 | WAVT | 1100 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 5000 | |
26508 | WAVX | 1000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/8 | 3 3/16 | 3 5/16 | 156900 | |
26509 | WAX | 1000 | 15/16 | 7/8 | 1 | 0 | ||||
26510 | WAYN | 300 | 23 | 23 | 23 | 23 | 22 | 23 | 300 | |
26511 | WB | 1400 | 42 7/8 | 43 1/8 | 43 5/8 | 0 | ||||
26512 | WBAN | 100 | 14 3/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 2100 | |
26513 | WBAT | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
26514 | WBB | 100 | 19 | 18 | 18 1/2 | 0 | ||||
26515 | WBC | 200 | 6 7/8 | 0 | ||||||
26516 | WBCI | 1500 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/4 | 1800 | |
26517 | WBGSX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
26518 | WBIGX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
26519 | WBK | 500 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 22 3/8 | 23 1/8 | 900 | |
26520 | WBKC | 500 | 7 1/8 | 6 7/8 | 7 1/8 | 0 | ||||
26521 | WBLA | 500 | 12.5000 | 0 | ||||||
26522 | WBN | 3800 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 1/2 | 3800 | |
26523 | WBPR | 100 | 20 | 20 | 20 | 20 | 20 | 21 1/2 | 200 | |
26524 | WBRRX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
26525 | WBRXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.03 | 5.17 | 6889 | |
26526 | WBST | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 8700 | |
26527 | WBTL | 300 | 25.7500 | 0 | ||||||
26528 | WBTMU | 100 | 15.2500 | 0 | ||||||
26529 | WCAI | 700 | 11 1/4 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 3500 | |
26530 | WCAP | 700 | 9 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 70400 | |
26531 | WCAPW | 1000 | 3 3/4 | 4 1/8 | 4 1/8 | 3 5/8 | 3 3/4 | 4 1/8 | 4400 | |
26532 | WCATX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
26533 | WCBC | 4000 | 0.2500 | 0.1875 | 0.2812 | 0 | ||||
26534 | WCBI | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 28 | 200 | |
26535 | WCBO | 200 | 16 1/2 | 16 5/8 | 16 3/4 | 16 | 16 | 16 3/4 | 1900 | |
26536 | WCC | 0 | 0 | |||||||
26537 | WCCI | 100 | 5 1/2 | 5 | 5 1/2 | 0 | ||||
26538 | WCCX | 100 | 24 3/4 | 25 | 25 1/8 | 23 1/4 | 23 3/4 | 25 | 11300 | |
26539 | WCFB | 1000 | 13 | 12 1/2 | 13 1/4 | 0 | ||||
26540 | WCG | 1000 | 11 1/4 | 11 1/4 | 12 | 0 | ||||
26541 | WCHI | 200 | 16 | 16 | 16 | 16 | 16 | 17 1/4 | 200 | |
26542 | WCIFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
26543 | WCII | 500 | 14 7/8 | 14 3/8 | 15 1/4 | 14 3/8 | 14 3/4 | 15 | 107100 | |
26544 | WCIIP | 0 | 0 | |||||||
26545 | WCLB | 27900 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
26546 | WCLX | 4400 | 75 3/4 | 77 3/4 | 78 1/2 | 75 3/4 | 75 3/4 | 76 1/4 | 161900 | |
26547 | WCN | 0 | 0 | |||||||
26548 | WCOM | 6100 | 35 3/8 | 35 1/8 | 35 1/2 | 34 3/4 | 35 1/8 | 35 3/8 | 987000 | |
26549 | WCP | 200 | 2 1/4 | 0 | ||||||
26550 | WCRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.83 | 4.97 | 9098 | |
26551 | WCS | 10000 | 54 1/8 | 54 1/2 | 55 | 0 | ||||
26552 | WCS.A | 0 | 0 | |||||||
26553 | WCST | 0 | 0 | |||||||
26554 | WCSTF | 500 | 10 | 10 | 10 1/8 | 10 | 10 | 10 1/2 | 10800 | |
26555 | WCTV | 300 | 15 1/4 | 14 7/8 | 15 1/4 | 14 3/4 | 15 | 15 1/4 | 78500 | |
26556 | WCX | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 200 | |
26557 | WCXpA | 1100 | 7 | 0 | ||||||
26558 | WDC | 1000 | 18 1/2 | 17 5/8 | 18 1/2 | 17 5/8 | 18 1/4 | 18 7/8 | 9000 | |
26559 | WDCF | 0 | 0 | |||||||
26560 | WDCR | 0 | 0 | |||||||
26561 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | |||||
26562 | WDEPY | 1500 | 46 3/8 | 45 | 46 3/4 | 45 | 46 1/4 | 46 5/8 | 73600 | |
26563 | WDFC | 300 | 42 3/4 | 42 1/2 | 42 3/4 | 41 3/4 | 42 | 42 3/4 | 13700 | |
26564 | WDG | 0 | 0 | |||||||
26565 | WDGF | 36700 | 0.2800 | 0.2600 | 0.2800 | 0.2600 | 0.2400 | 0.3000 | 56700 | |
26566 | WDGT | 1000 | 1.2500 | 1.1250 | 1.5000 | 0 | ||||
26567 | WDHD | 18500 | 14 1/8 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 50300 | |
26568 | WDIN | 200 | 0.1500 | 0.1500 | 0.3000 | 0 | ||||
26569 | WDN | 500 | 20 5/8 | 20 3/4 | 20 3/4 | 20 5/8 | 20 1/2 | 20 7/8 | 1900 | |
26570 | WDSC | 25300 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 56600 | |||
26571 | WDV | 100 | 12 3/4 | 13 1/8 | 13 1/4 | 0 | ||||
26572 | WE | 200 | 15 1/8 | 15 1/4 | 15 7/8 | 0 | ||||
26573 | WEB | 200 | 5 9/16 | 5 9/16 | 5 9/16 | 5 9/16 | 200 | |||
26574 | WEBAX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
26575 | WEBCX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.19 | 0 | |
26576 | WEBEX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
26577 | WEBP | 15500 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
26578 | WEC | 100 | 31 3/4 | 31 1/4 | 31 3/4 | 0 | ||||
26579 | WECHX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
26580 | WECI | 1000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
26581 | WEDC | 8000 | 13 1/8 | 12 1/4 | 14 | 0 | ||||
26582 | WEDEX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
26583 | WEDG | 100 | 0.0500 | 0 | ||||||
26584 | WEECX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.79 | 0 | |
26585 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | ||||
26586 | WEFC | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/4 | 500 | |
26587 | WEG | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 7/8 | 20 1/4 | 1000 | |
26588 | WEGBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
26589 | WEGTX | 0 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | |
26590 | WEHKX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
26591 | WEIBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
26592 | WEINX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 18.43 | 0 | |
26593 | WEJPX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
26594 | WELC | 2300 | 2 3/4 | 2 5/8 | 3 | 0 | ||||
26595 | WELL | 1000 | 24 1/8 | 24 | 24 3/4 | 23 1/2 | 23 1/2 | 24 1/4 | 137800 | |
26596 | WELP | 0 | 0 | |||||||
26597 | WELPM | 100 | 85.0000 | 0 | ||||||
26598 | WELPP | 200 | 53.8500 | 53.8500 | 53.8500 | 53.8500 | 700 | |||
26599 | WELS | 400 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
26600 | WEMEX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | |
26601 | WEN | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 1/2 | 300 | |
26602 | WENLX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
26603 | WENOX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
26604 | WENR | 300 | 0.2187 | 0.2187 | 0.4375 | 0 | ||||
26605 | WEQVX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
26606 | WERG | 0 | 0 | |||||||
26607 | WERN | 1800 | 20 | 19 3/4 | 20 | 19 1/2 | 19 1/2 | 20 | 40100 | |
26608 | WERV | 100 | 59.7500 | 0 | ||||||
26609 | WES | 0 | 17 5/8 | 18 3/8 | 0 | |||||
26610 | WESA | 600 | 9.2500 | 0 | ||||||
26611 | WESC | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
26612 | WESL | 0 | 0 | |||||||
26613 | WESM | 0 | 0 | |||||||
26614 | WESMF | 0 | 0 | |||||||
26615 | WEST | 5000 | 50 19/32 | 0 | ||||||
26616 | WESWX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | |
26617 | WEXTF | 0 | 0 | |||||||
26618 | WEYS | 1000 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 37 1/2 | 41 | 1000 | |
26619 | WFAAX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
26620 | WFAGX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
26621 | WFBIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
26622 | WFBS | 0 | 0 | |||||||
26623 | WFC | 1900 | 223 1/8 | 223 1/8 | 223 1/8 | 223 1/8 | 222 5/8 | 223 1/8 | 1900 | |
26624 | WFCO | 200 | 15 | 11 | 15 | 0 | ||||
26625 | WFCT | 0 | 0 | |||||||
26626 | WFCpB | 300 | 44 3/4 | 0 | ||||||
26627 | WFCpC | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1800 | |||
26628 | WFCpD | 200 | 26 | 25 7/8 | 26 5/8 | 0 | ||||
26629 | WFDS | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 11800 | |
26630 | WFFI | 3400 | 7 1/8 | 8 1/8 | 8 1/8 | 6 7/8 | 7 1/8 | 8 1/8 | 61800 | |
26631 | WFFIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
26632 | WFGIX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
26633 | WFGSX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
26634 | WFMI | 1000 | 14 3/4 | 14 5/8 | 15 | 14 3/8 | 14 3/4 | 14 7/8 | 108800 | |
26635 | WFMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.16 | 5.31 | 1567 | |
26636 | WFR | 100 | 29 | 29 | 29 | 29 | 29 1/2 | 29 7/8 | 100 | |
26637 | WFRA | 0 | 0 | |||||||
26638 | WFRAF | 1000 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 1000 | |
26639 | WFSB | 500 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 16500 | |
26640 | WFSC | 13000 | 5.5625 | 5.1250 | 5.7500 | 0 | ||||
26641 | WFSI | 400 | 16 1/2 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 7300 | |
26642 | WFSL | 100 | 23 1/2 | 23 7/8 | 23 7/8 | 23 1/2 | 23 1/2 | 23 7/8 | 45300 | |
26643 | WFSPX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
26644 | WFTRX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
26645 | WGA | 600 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 600 | |||
26646 | WGEN | 500 | 2 7/8 | 3 1/16 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/16 | 23000 | |
26647 | WGHI | 1300 | 2 5/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 1/4 | 3 1/8 | 4300 | |
26648 | WGITX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
26649 | WGL | 2000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 | 2000 | |
26650 | WGLCN | 100 | 62.6500 | 62.6500 | 62.6500 | 62.6500 | 100 | |||
26651 | WGLCO | 100 | 66.2500 | 0 | ||||||
26652 | WGLCP | 100 | 74.2500 | 0 | ||||||
26653 | WGNR | 700 | 10 7/8 | 10 3/4 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 25900 | |
26654 | WGO | 300 | 7 3/8 | 7 1/4 | 7 3/8 | 0 | ||||
26655 | WGOBX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
26656 | WGOV | 100 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | 74.5000 | 76.0000 | 100 | |
26657 | WGPP | 0 | 0 | |||||||
26658 | WGR | 200 | 13 7/8 | 13 3/8 | 13 3/4 | 0 | ||||
26659 | WGROX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
26660 | WGRp | 600 | 25 | 24 5/8 | 25 | 24 5/8 | 1600 | |||
26661 | WGRpA | 2000 | 34 3/8 | 0 | ||||||
26662 | WGTI | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/8 | 10 | 10 1/2 | 9000 | |
26663 | WGUSX | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0 | |
26664 | WH | 300 | 22 1/2 | 22 3/8 | 22 7/8 | 0 | ||||
26665 | WHAC | 2000 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
26666 | WHACU | 18500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
26667 | WHACW | 8500 | 0.0600 | 0.0100 | 0.0600 | 0 | ||||
26668 | WHACZ | 8500 | 0.0500 | 0.0100 | 0.0500 | 0 | ||||
26669 | WHAL | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
26670 | WHAT | 3000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
26671 | WHATW | 2000 | 3/16 | 1/8 | 1/4 | 0 | ||||
26672 | WHFI | 1900 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 1/4 | 8 1/2 | 14000 | |
26673 | WHGRX | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | |
26674 | WHI | 300 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 300 | |||
26675 | WHICX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
26676 | WHIM | 4800 | 0.0100 | 0.0075 | 0.0300 | 0 | ||||
26677 | WHMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.83 | 4.97 | 2196 | |
26678 | WHO | 300 | 21 1/8 | 22 1/4 | 22 3/4 | 0 | ||||
26679 | WHR | 300 | 51 3/4 | 51 | 51 7/8 | 51 | 51 3/8 | 52 1/4 | 1900 | |
26680 | WHRC | 5900 | 37 | 36 1/2 | 37 1/4 | 36 1/2 | 36 1/2 | 38 | 20000 | |
26681 | WHRG | 0 | 0 | |||||||
26682 | WHRL | 0 | 0 | |||||||
26683 | WHST | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3437 | 500 | |
26684 | WHT | 500 | 34 5/8 | 27 5/8 | 28 3/8 | 0 | ||||
26685 | WHX | 1000 | 12 | 12 | 12 | 12 | 12 1/8 | 12 5/8 | 1000 | |
26686 | WHX.W | 0 | 0 | |||||||
26687 | WHX/WS | 500 | 4 | 0 | ||||||
26688 | WHXp | 400 | 47 1/2 | 0 | ||||||
26689 | WHXpB | 100 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 100 | |||
26690 | WI | 5000 | 1 15/16 | 1 13/16 | 2 1/16 | 0 | ||||
26691 | WIBCX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
26692 | WIBW | 200 | 12.5000 | 0 | ||||||
26693 | WIC | 100 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 3200 | |||
26694 | WICK | 0 | 0 | |||||||
26695 | WIDE | 0 | 0 | |||||||
26696 | WIDEF | 1500 | 6 1/2 | 6 3/4 | 6 3/4 | 6 | 6 1/4 | 6 1/2 | 101700 | |
26697 | WIDWF | 500 | 3 3/4 | 3 3/4 | 4 | 3 5/8 | 3 3/4 | 4 3/8 | 33100 | |
26698 | WIEAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.69 | 0 | |
26699 | WIETX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
26700 | WIFL | 400 | 41.2500 | 0 | ||||||
26701 | WIFRX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.40 | 0 | |
26702 | WIGRX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
26703 | WII | 1500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 7/8 | 29 3/8 | 2500 | |
26704 | WIKD | 500 | 17 1/8 | 17 1/4 | 17 1/2 | 16 3/4 | 17 | 17 1/2 | 12600 | |
26705 | WIKS | 400 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/8 | 4 5/8 | 4800 | |
26706 | WIL | 10600 | 15/16 | 0 | ||||||
26707 | WILM | 1000 | 30 3/8 | 30 3/4 | 30 3/4 | 30 1/4 | 30 1/4 | 30 3/4 | 37500 | |
26708 | WIN | 100 | 36 | 36 1/2 | 37 | 0 | ||||
26709 | WINA | 500 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
26710 | WIND | 1000 | 24 | 25 | 25 | 24 | 24 | 24 1/2 | 100300 | |
26711 | WINE | 0 | 0 | |||||||
26712 | WINEA | 3000 | 35 3/4 | 34 1/2 | 35 3/4 | 33 3/4 | 35 1/4 | 35 3/4 | 172000 | |
26713 | WINEB | 500 | 35 | 35 | 35 1/2 | 34 3/8 | 34 1/2 | 35 3/4 | 3900 | |
26714 | WINKY | 0 | 9.2500 | 9.6250 | 10.1250 | 0 | ||||
26715 | WINN | 200 | 12 1/8 | 12 1/8 | 12 1/4 | 12 | 12 | 12 1/8 | 71000 | |
26716 | WINR | 100 | 17 1/4 | 17 | 17 1/2 | 16 3/4 | 16 1/4 | 17 1/4 | 24300 | |
26717 | WINS | 1000 | 19/32 | 1/2 | 19/32 | 1/2 | 1/2 | 19/32 | 5400 | |
26718 | WINT | 100 | 1.3750 | 0 | ||||||
26719 | WINZ | 500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 500 | |
26720 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
26721 | WIO | 0 | 383.93 | 0 | ||||||
26722 | WIPLP | 100 | 69.2500 | 0 | ||||||
26723 | WIPSL | 0 | 0 | |||||||
26724 | WIPSM | 100 | 76.3750 | 0 | ||||||
26725 | WIPSO | 200 | 71.3750 | 0 | ||||||
26726 | WIR | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 1000 | |||
26727 | WIRE | 100 | 10 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 5700 | |
26728 | WIRL | 100 | 16 1/2 | 16 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 16400 | |
26729 | WIRR | 0 | 0 | |||||||
26730 | WIRRF | 0 | 0 | |||||||
26731 | WIS | 0 | 0 | |||||||
26732 | WISPP | 600 | 100.8750 | 0 | ||||||
26733 | WISp | 100 | 67 3/4 | 0 | ||||||
26734 | WIT | 100 | 30 7/8 | 29 3/4 | 30 | 0 | ||||
26735 | WIX | 500 | 7 1/4 | 0 | ||||||
26736 | WIZ | 200 | 3 5/8 | 3 13/16 | 3 13/16 | 3 5/8 | 300 | |||
26737 | WIZE | 0 | 0 | |||||||
26738 | WJ | 100 | 41 1/8 | 36 1/8 | 36 1/2 | 0 | ||||
26739 | WJBEX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
26740 | WJBS | 200 | 7 1/2 | 7 1/4 | 8 1/8 | 0 | ||||
26741 | WJX.A | 0 | 0 | |||||||
26742 | WJX.B | 0 | 0 | |||||||
26743 | WKAXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.46 | 4.62 | 974 | |
26744 | WKR | 1000 | 20 1/8 | 21 1/2 | 21 3/4 | 0 | ||||
26745 | WKS | 100 | 24 5/8 | 26 1/8 | 26 5/8 | 0 | ||||
26746 | WKUA | 0 | 0 | |||||||
26747 | WLA | 500 | 91 1/2 | 92 | 92 | 91 1/2 | 91 5/8 | 92 1/8 | 1400 | |
26748 | WLBC | 4000 | 77.0000 | 0 | ||||||
26749 | WLC | 100 | 15 1/4 | 0 | ||||||
26750 | WLD | 10000 | 1 | 0 | ||||||
26751 | WLDA | 1000 | 10 3/8 | 10 1/8 | 10 3/8 | 10 | 10 | 10 3/8 | 14600 | |
26752 | WLDN | 900 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 2100 | |
26753 | WLDRQ | 0 | 0 | |||||||
26754 | WLET | 200 | 2 1/4 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 3/4 | 4700 | |
26755 | WLFI | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 87100 | |
26756 | WLHN | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 1800 | |
26757 | WLLC | 0 | 0 | |||||||
26758 | WLLCF | 0 | 0 | |||||||
26759 | WLLI | 0 | 0 | |||||||
26760 | WLM | 200 | 19 3/8 | 19 5/8 | 19 5/8 | 19 3/8 | 19 | 19 5/8 | 1100 | |
26761 | WLMGP | 0 | 0 | |||||||
26762 | WLMI | 0 | 0 | |||||||
26763 | WLMR | 0 | 0 | |||||||
26764 | WLMU | 0 | 0 | |||||||
26765 | WLP | 100 | 34 7/8 | 34 3/4 | 34 7/8 | 34 3/4 | 34 3/8 | 34 3/4 | 200 | |
26766 | WLRF | 200 | 14 1/4 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 8700 | |
26767 | WLTK | 4000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 8000 | |
26768 | WLTR | 2600 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 33800 | |
26769 | WLV | 100 | 37 1/4 | 35 1/2 | 35 7/8 | 0 | ||||
26770 | WMAG | 200 | 0.1250 | 0 | ||||||
26771 | WMAR | 2600 | 33 3/4 | 32 3/4 | 34 | 32 3/4 | 33 | 34 | 15300 | |
26772 | WMASP | 100 | 98.5000 | 0 | ||||||
26773 | WMAT | 0 | 0 | |||||||
26774 | WMB | 300 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 3/8 | 43 3/4 | 300 | |
26775 | WMBY | 0 | 0 | |||||||
26776 | WMBYY | 0 | 0 | |||||||
26777 | WMBpA | 200 | 27 1/4 | 0 | ||||||
26778 | WMC | 300 | 24 3/8 | 24 | 24 3/8 | 24 | 12 5/8 | 13 | 1100 | |
26779 | WMCO | 1000 | 2 15/32 | 2 7/16 | 2 5/8 | 2 7/16 | 2 15/32 | 2 5/8 | 40300 | |
26780 | WMCP | 200 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 2.1250 | 200 | |
26781 | WMD/WS | 1800 | 3/8 | 0 | ||||||
26782 | WME | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/4 | 200 | |
26783 | WMIC | 10000 | 1 7/16 | 1 1/4 | 1 1/2 | 0 | ||||
26784 | WMICX | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0 | |
26785 | WMIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.80 | 2.83 | 1382 | |
26786 | WMK | 100 | 28 | 27 3/4 | 28 1/4 | 0 | ||||
26787 | WMMXX | 0 | 0 | |||||||
26788 | WMNGF | 0 | 0 | |||||||
26789 | WMS | 400 | 20 | 19 7/8 | 20 | 19 3/4 | 19 3/4 | 20 1/8 | 1900 | |
26790 | WMSI | 2500 | 4.0000 | 3.7500 | 4.0000 | 3.7500 | 3.7500 | 4.1250 | 3100 | |
26791 | WMT | 500 | 20 3/8 | 20 1/4 | 20 1/2 | 20 1/8 | 20 1/4 | 20 5/8 | 191600 | |
26792 | WMTT | 1100 | 50 1/4 | 49 3/4 | 50 1/2 | 49 3/4 | 50 | 50 1/4 | 656800 | |
26793 | WMUTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
26794 | WMX | 500 | 29 3/4 | 29 5/8 | 29 3/4 | 29 5/8 | 29 5/8 | 30 | 3800 | |
26795 | WMZ | 500 | 26 5/8 | 0 | ||||||
26796 | WN | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 19 5/8 | 500 | |
26797 | WNC | 100 | 20 5/8 | 20 1/4 | 20 5/8 | 19 3/4 | 20 1/2 | 21 | 3600 | |
26798 | WNCA | 0 | 0 | |||||||
26799 | WNCC | 2000 | 0.7500 | 0.3750 | 0.7500 | 0 | ||||
26800 | WND | 1000 | 7 1/8 | 6 7/8 | 7 3/8 | 0 | ||||
26801 | WNDR | 100 | 15 | 15 1/4 | 15 3/4 | 14 7/8 | 15 | 15 1/2 | 139700 | |
26802 | WNEWS | 0 | 0 | |||||||
26803 | WNF/WS | 0 | 4 | 5 | 0 | |||||
26804 | WNG | 0 | 0 | |||||||
26805 | WNGp | 6000 | 25 5/8 | 0 | ||||||
26806 | WNGpA | 800 | 27 | 0 | ||||||
26807 | WNH | 200 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | ||||
26808 | WNMP | 500 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 2800 | |
26809 | WNNB | 1000 | 42.6250 | 42.6250 | 42.6250 | 42.6250 | 1000 | |||
26810 | WNT | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/4 | 27 3/4 | 200 | |
26811 | WNTBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
26812 | WNTX | 0 | 0 | |||||||
26813 | WNTp | 100 | 45 1/8 | 0 | ||||||
26814 | WNUT | 400 | 2 5/8 | 2 5/8 | 2 5/8 | 2 31/64 | 2 5/8 | 2 7/8 | 52900 | |
26815 | WOA | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 200 | |
26816 | WOAA | 0 | 0 | |||||||
26817 | WOAR | 0 | 0 | |||||||
26818 | WOBDX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 11.01 | 0 | |
26819 | WOBLX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.77 | 0 | |
26820 | WOBN | 0 | 0 | |||||||
26821 | WOBS | 24000 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.4000 | 24000 | |
26822 | WOC | 1000 | 5 3/4 | 5 1/4 | 5 3/4 | 0 | ||||
26823 | WOCGX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.72 | 0 | |
26824 | WOEIX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
26825 | WOFC | 500 | 23 | 23 | 23 | 22 3/4 | 22 3/4 | 23 | 8000 | |
26826 | WOFG | 2000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
26827 | WOGVX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.70 | 0 | |
26828 | WOGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.21 | 5.29 | 5043 | |
26829 | WOIBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.93 | 0 | |
26830 | WOIEX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.62 | 0 | |
26831 | WOIL | 20800 | 0.2000 | 0 | ||||||
26832 | WOIVX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.52 | 0 | |
26833 | WOL | 500 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | ||||
26834 | WOLMG | 50 | 82 1/2 | 78 1/2 | 85 | 0 | ||||
26835 | WOMBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 | |
26836 | WOMIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.25 | 0 | |
26837 | WOMXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.27 | 5.31 | 19726 | |
26838 | WON | 300 | 6 | 5 3/4 | 6 | 5 3/4 | 5 5/8 | 6 | 400 | |
26839 | WONE | 100 | 16 1/2 | 16 1/2 | 16 3/4 | 16 3/8 | 16 1/2 | 16 3/4 | 26000 | |
26840 | WONEG | 10 | 89 | 89 | 89 | 89 | 87 | 90 | 10 | |
26841 | WONEW | 5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.6250 | 5000 | |
26842 | WONS | 0 | 0 | |||||||
26843 | WOOD | 25500 | 0.0850 | 0.0750 | 0.0875 | 0.0700 | 0.0700 | 0.0900 | 205500 | |
26844 | WOOPX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.63 | 0 | |
26845 | WOPE | 0 | 0 | |||||||
26846 | WOPEY | 0 | 0 | |||||||
26847 | WORC | 600 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
26848 | WORD | 14000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
26849 | WORK | 0 | 0 | |||||||
26850 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | ||||
26851 | WORKU | 0 | 0 | |||||||
26852 | WORL | 3000 | 0.0625 | 0.0625 | 0.0937 | 0 | ||||
26853 | WORXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.12 | 5.23 | 10553 | |
26854 | WOSBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.59 | 0 | |
26855 | WOTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.87 | 2.92 | 6434 | |
26856 | WOWE | 0 | 0 | |||||||
26857 | WOWEY | 0 | 0 | |||||||
26858 | WPAC | 300 | 13 1/8 | 13 | 13 3/8 | 12 5/8 | 12 3/4 | 13 1/2 | 154400 | |
26859 | WPCO | 0 | 0 | |||||||
26860 | WPEC | 700 | 4 1/2 | 4 23/32 | 4 23/32 | 4 1/2 | 4 1/2 | 4 23/32 | 39900 | |
26861 | WPENL | 100 | 61.0000 | 0 | ||||||
26862 | WPENO | 100 | 60.4500 | 0 | ||||||
26863 | WPGD | 0 | 0 | |||||||
26864 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | ||||
26865 | WPGFX | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | |
26866 | WPGI | 1000 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 77500 | |
26867 | WPGQX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0 | |
26868 | WPGRX | 0 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 0 | |
26869 | WPGVX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
26870 | WPH | 100 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 | 31 3/8 | 100 | |
26871 | WPIC | 1000 | 5 | 5 3/8 | 5 3/8 | 5 | 5 | 5 1/4 | 25700 | |
26872 | WPIEX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
26873 | WPJPX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | |
26874 | WPL | 0 | 0 | |||||||
26875 | WPMTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
26876 | WPMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.20 | 5.14 | 133 | |
26877 | WPO | 100 | 290 1/8 | 273 1/8 | 282 7/8 | 0 | ||||
26878 | WPOG | 2500 | 3/4 | 25/32 | 25/32 | 3/4 | 11/16 | 25/32 | 5000 | |
26879 | WPOGP | 500 | 3 7/8 | 3 5/8 | 4 1/2 | 0 | ||||
26880 | WPPAX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 | |
26881 | WPPG | 0 | 0 | |||||||
26882 | WPPGY | 400 | 24 1/8 | 24 1/2 | 24 1/2 | 24 1/8 | 24 1/8 | 24 3/8 | 6300 | |
26883 | WPQIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 | |
26884 | WPRCF | 0 | 0 | |||||||
26885 | WPS | 300 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 5/8 | 34 1/8 | 300 | |
26886 | WPSN | 1000 | 21 1/2 | 21 1/4 | 21 5/8 | 21 1/4 | 21 1/4 | 21 5/8 | 43600 | |
26887 | WPSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.68 | 4.72 | 1435 | |
26888 | WPTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.09 | 3.15 | 1359 | |
26889 | WPUSX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
26890 | WPVCX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
26891 | WPVLX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
26892 | WPWRL | 100 | 68.2500 | 0 | ||||||
26893 | WPWRM | 300 | 66.7750 | 0 | ||||||
26894 | WQCEX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
26895 | WQP | 500 | 26 1/8 | 26 | 26 1/8 | 26 | 2100 | |||
26896 | WR | 900 | 34 5/8 | 34 7/8 | 34 7/8 | 34 5/8 | 34 | 34 5/8 | 1100 | |
26897 | WRASX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
26898 | WRE | 1600 | 15 7/8 | 15 3/4 | 15 7/8 | 15 5/8 | 15 5/8 | 16 1/8 | 4700 | |
26899 | WRGIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
26900 | WRGRX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | |
26901 | WRI | 100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 5/8 | 38 1/8 | 300 | |
26902 | WRII | 2000 | 1.1800 | 1.1250 | 1.2500 | 0 | ||||
26903 | WRLBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
26904 | WRLD | 2000 | 10 | 9 | 10 1/4 | 8 3/4 | 9 3/4 | 10 1/4 | 95500 | |
26905 | WRLS | 600 | 7 1/8 | 7 1/8 | 7 1/8 | 6 | 6 3/4 | 7 1/8 | 111900 | |
26906 | WRMBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
26907 | WRN | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 5/8 | 200 | |
26908 | WRNB | 5000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/4 | 6000 | |
26909 | WRNRO | 300 | 72.1250 | 0 | ||||||
26910 | WRNRP | 100 | 62.0000 | 0 | ||||||
26911 | WRNT | 0 | 0 | |||||||
26912 | WRO | 2000 | 5/16 | 0 | ||||||
26913 | WROC | 3000 | 0.0200 | 0.0156 | 0.1875 | 0 | ||||
26914 | WRP | 50000 | 22 | 22 1/8 | 22 7/8 | 0 | ||||
26915 | WRPp | 300 | 19 3/4 | 0 | ||||||
26916 | WRPpB | 800 | 26 1/4 | 25 7/8 | 26 1/4 | 25 7/8 | 3100 | |||
26917 | WRRC | 4500 | 0.0001 | 0 | ||||||
26918 | WRS | 1000 | 1 1/4 | 0 | ||||||
26919 | WRSD | 0 | 0 | |||||||
26920 | WRSI | 200 | 6 1/4 | 5 3/4 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 5400 | |
26921 | WRSIV | 1000 | 5 1/2 | 4 3/4 | 5 3/4 | 0 | ||||
26922 | WRSIW | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 9/16 | 4000 | |
26923 | WRTC | 1000 | 1.1250 | 1.1250 | 1.4375 | 0 | ||||
26924 | WRTE | 2000 | 3/4 | 13/16 | 13/16 | 11/16 | 11/16 | 27/32 | 52400 | |
26925 | WRTEP | 1000 | 5 1/4 | 5 1/8 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/4 | 6900 | |
26926 | WRTK | 200 | 0.2500 | 0 | ||||||
26927 | WRTRX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
26928 | WRpA | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 6500 | |||
26929 | WS | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 1700 | |
26930 | WSAU | 500 | 22 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 1/4 | 24100 | |
26931 | WSB | 100 | 4 3/4 | 0 | ||||||
26932 | WSBC | 800 | 27 1/2 | 27 1/4 | 27 1/2 | 26 1/2 | 26 1/2 | 27 1/2 | 7200 | |
26933 | WSBEX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
26934 | WSBK | 600 | 20 1/8 | 20 1/8 | 20 1/8 | 20 | 19 7/8 | 20 1/8 | 21600 | |
26935 | WSC | 100 | 175 | 0 | ||||||
26936 | WSCI | 100 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
26937 | WSCVX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
26938 | WSCY | 15000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
26939 | WSDI | 2000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 21200 | |
26940 | WSFC | 500 | 16.0000 | 16.0000 | 17.5000 | 0 | ||||
26941 | WSFI | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
26942 | WSFS | 1000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 18800 | |
26943 | WSGC | 1000 | 14 1/8 | 14 | 14 1/2 | 13 7/8 | 14 | 14 1/4 | 192700 | |
26944 | WSGH | 0 | 0 | |||||||
26945 | WSH | 100 | 22 1/4 | 22 1/8 | 22 1/4 | 22 1/8 | 22 1/8 | 22 3/8 | 500 | |
26946 | WSHYX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
26947 | WSIGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
26948 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | ||||
26949 | WSKI | 1600 | 16 1/2 | 15 1/2 | 17 | 0 | ||||
26950 | WSL | 0 | 0 | |||||||
26951 | WSLA | 0 | 0 | |||||||
26952 | WSMM | 200 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
26953 | WSMP | 100 | 4 1/2 | 4 1/2 | 5 | 0 | ||||
26954 | WSNT | 2000 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5000 | 2.9375 | 2000 | |
26955 | WSO | 100 | 18 3/8 | 0 | ||||||
26956 | WSO.B | 0 | 0 | |||||||
26957 | WSO/B | 100 | 18 3/8 | 0 | ||||||
26958 | WSOS | 0 | 0 | |||||||
26959 | WSP | 0 | 0 | |||||||
26960 | WSP+ | 0 | 0 | |||||||
26961 | WSPp | 100 | 67 | 0 | ||||||
26962 | WSSC | 0 | 0 | |||||||
26963 | WST | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/4 | 24 3/4 | 100 | |
26964 | WSTD | 5000 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
26965 | WSTE | 4000 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 21/32 | 102300 | |
26966 | WSTEG | 5 | 68 | 68 | 76 | 0 | ||||
26967 | WSTEL | 5 | 700 | 700 | 780 | 0 | ||||
26968 | WSTEU | 2500 | 4 1/4 | 4 | 5 1/4 | 0 | ||||
26969 | WSTEW | 1000 | 3/4 | 3/4 | 7/8 | 0 | ||||
26970 | WSTEZ | 1000 | 13/32 | 13/32 | 5/8 | 0 | ||||
26971 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
26972 | WSTL | 300 | 20 | 19 5/8 | 20 | 19 3/8 | 19 5/8 | 20 | 38500 | |
26973 | WSTM | 1000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 5/8 | 5 | 29300 | |
26974 | WSTN | 0 | 0 | |||||||
26975 | WSTNA | 100 | 5 1/8 | 5 | 5 1/8 | 5 | 5 1/8 | 5 1/4 | 12100 | |
26976 | WSTR | 10000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 5/8 | 30000 | |
26977 | WSTWX | 0 | 0 | |||||||
26978 | WSVLA | 0 | 0 | |||||||
26979 | WSWG | 2000 | 0.0010 | 0 | ||||||
26980 | WSX | 0 | 387.41 | 384.81 | 387.50 | 384.42 | 0 | |||
26981 | WTAZX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.37 | 0 | |
26982 | WTBA | 1000 | 16.7500 | 0 | ||||||
26983 | WTBB | 0 | 0 | |||||||
26984 | WTBFA | 0 | 0 | |||||||
26985 | WTBK | 1000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 5/8 | 1500 | |
26986 | WTBPX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.72 | 0 | |
26987 | WTC | 0 | 0 | |||||||
26988 | WTCO | 2700 | 3.4375 | 3.0000 | 3.7500 | 0 | ||||
26989 | WTDI | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 21/32 | 3/4 | 9500 | |
26990 | WTEC | 2000 | 4 5/16 | 4 3/8 | 4 3/8 | 4 1/16 | 4 1/4 | 4 5/16 | 150000 | |
26991 | WTEIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
26992 | WTEK | 3000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 3000 | |
26993 | WTER | 200 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1500 | 200 | |
26994 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | ||||
26995 | WTGNX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
26996 | WTGRX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.70 | 0 | |
26997 | WTHG | 2400 | 20 1/2 | 20 1/4 | 20 1/2 | 20 | 20 1/4 | 20 1/2 | 182200 | |
26998 | WTHR | 0 | 0 | |||||||
26999 | WTI | 3000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 5/8 | 5400 | |
27000 | WTIBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
27001 | WTKWY | 0 | 0 | |||||||
27002 | WTLTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
27003 | WTMGX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | |
27004 | WTMO | 100 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.0000 | 9.0000 | 100 | |
27005 | WTMVX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
27006 | WTNY | 600 | 31 | 30 1/4 | 31 | 30 1/4 | 30 1/2 | 31 | 7500 | |
27007 | WTORX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 17.59 | 0 | |
27008 | WTR | 300 | 25 3/4 | 25 3/8 | 25 1/2 | 0 | ||||
27009 | WTRBX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
27010 | WTRS | 900 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 1900 | |
27011 | WTS | 300 | 17 3/4 | 18 1/4 | 18 7/8 | 2000 | ||||
27012 | WTSL | 0 | 0 | |||||||
27013 | WTSLA | 400 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 5/8 | 26300 | |
27014 | WTSM | 500 | 1 7/8 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 2000 | |
27015 | WTSMW | 2300 | 1/4 | 1/4 | 5/8 | 0 | ||||
27016 | WTSRX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.03 | 0 | |
27017 | WTSTX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
27018 | WTT | 500 | 14 | 14 | 14 1/2 | 0 | ||||
27019 | WTU | 1100 | 20 3/4 | 20 1/2 | 20 3/4 | 20 3/8 | 4100 | |||
27020 | WTX | 1000 | 5 1/8 | 5 1/8 | 5 5/8 | 0 | ||||
27021 | WTXU | 0 | 0 | |||||||
27022 | WTXUN | 100 | 61.5000 | 0 | ||||||
27023 | WTZR | 0 | 0 | |||||||
27024 | WTZRA | 600 | 4 7/8 | 4 1/4 | 4 7/8 | 4 1/4 | 4 7/16 | 4 7/8 | 2900 | |
27025 | WUDSP | 600 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
27026 | WUFAX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.10 | 0 | |
27027 | WUFBX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
27028 | WUFCX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
27029 | WUFFX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.56 | 0 | |
27030 | WURT | 1000 | 0.0500 | 0 | ||||||
27031 | WUSXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.84 | 4.88 | 498 | |
27032 | WVALX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | |
27033 | WVFC | 1700 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 2200 | |
27034 | WVFD | 1000 | 0.8750 | 0 | ||||||
27035 | WVPTF | 0 | 0 | |||||||
27036 | WVQ | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 500 | |||
27037 | WVTK | 0 | 0 | |||||||
27038 | WVVI | 600 | 3 | 3 | 3 | 3 | 3 | 3 3/4 | 600 | |
27039 | WW | 100 | 27 1/4 | 26 | 27 1/4 | 26 | 26 3/4 | 27 3/4 | 1800 | |
27040 | WWC | 500 | 9/32 | 9/32 | 5/8 | 0 | ||||
27041 | WWCA | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 4000 | |
27042 | WWCI | 5000 | 0.2300 | 0.2300 | 0.2300 | 0.1800 | 0.0625 | 0.2500 | 20000 | |
27043 | WWDI | 2000 | 3.5000 | 3.3125 | 3.7500 | 3.2500 | 3.4375 | 3.6250 | 160700 | |
27044 | WWOBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
27045 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | ||||
27046 | WWP | 1000 | 17 5/8 | 17 5/8 | 18 | 0 | ||||
27047 | WWPCP | 0 | 0 | |||||||
27048 | WWTK | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 2 | 2 3/8 | 2 5/8 | 49300 | |
27049 | WWTR | 700 | 30 | 29 3/4 | 30 3/4 | 29 3/4 | 29 3/4 | 30 3/4 | 7800 | |
27050 | WWVY | 200 | 48.0000 | 0 | ||||||
27051 | WWW | 8000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 5/8 | 26 1/8 | 8000 | |
27052 | WWY | 200 | 55 | 54 7/8 | 55 | 54 1/2 | 54 1/2 | 55 1/4 | 1100 | |
27053 | WX | 300 | 18 7/8 | 18 3/4 | 18 7/8 | 18 5/8 | 18 5/8 | 19 1/8 | 81300 | |
27054 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
27055 | WY | 200 | 42 1/2 | 42 1/2 | 42 5/8 | 42 3/8 | 42 3/8 | 42 3/4 | 3000 | |
27056 | WYBP | 3000 | 33.0000 | 31.7500 | 33.0000 | 0 | ||||
27057 | WYL | 200 | 28 1/8 | 27 3/4 | 28 1/8 | 0 | ||||
27058 | WYMN | 200 | 15 1/2 | 15 5/8 | 15 5/8 | 15 1/4 | 15 1/4 | 15 1/2 | 86400 | |
27059 | WYOM | 2000 | 0.0100 | 0 | ||||||
27060 | WZR | 300 | 12 1/8 | 11 3/8 | 12 | 0 | ||||
27061 | X | 500 | 32 3/8 | 31 | 32 1/2 | 31 | 32 1/4 | 32 3/4 | 255500 | |
27062 | X-ACC | 0 | 0 | |||||||
27063 | X-AMC | 0 | 0 | |||||||
27064 | X-CCP | 0 | 0 | |||||||
27065 | X.ABC | 0 | 0 | |||||||
27066 | X.ABM | 0 | 0 | |||||||
27067 | X.ABO | 0 | 0 | |||||||
27068 | X.ACT | 0 | 0 | |||||||
27069 | X.ADP | 0 | 0 | |||||||
27070 | X.AGY | 0 | 0 | |||||||
27071 | X.ALD | 0 | 0 | |||||||
27072 | X.ALI | 0 | 0 | |||||||
27073 | X.AMD | 0 | 0 | |||||||
27074 | X.AMT | 0 | 0 | |||||||
27075 | X.ARC | 0 | 0 | |||||||
27076 | X.ARG | 0 | 0 | |||||||
27077 | X.ATB | 0 | 0 | |||||||
27078 | X.ATC | 0 | 0 | |||||||
27079 | X.AWS | 0 | 0 | |||||||
27080 | X.AWY | 0 | 0 | |||||||
27081 | X.BCB | 0 | 0 | |||||||
27082 | X.BCI | 0 | 0 | |||||||
27083 | X.BDB | 0 | 0 | |||||||
27084 | X.BDC | 0 | 0 | |||||||
27085 | X.BGP | 0 | 0 | |||||||
27086 | X.BRG | 0 | 0 | |||||||
27087 | X.BRW | 0 | 0 | |||||||
27088 | X.BTL | 0 | 0 | |||||||
27089 | X.BUC | 0 | 0 | |||||||
27090 | X.BUM | 0 | 0 | |||||||
27091 | X.BVM | 0 | 0 | |||||||
27092 | X.BWL | 0 | 0 | |||||||
27093 | X.CAA | 0 | 0 | |||||||
27094 | X.CAL | 0 | 0 | |||||||
27095 | X.CBC | 0 | 0 | |||||||
27096 | X.CCN | 0 | 0 | |||||||
27097 | X.CCS | 0 | 0 | |||||||
27098 | X.CER | 0 | 0 | |||||||
27099 | X.CET | 0 | 0 | |||||||
27100 | X.CFV | 0 | 0 | |||||||
27101 | X.CGO | 0 | 0 | |||||||
27102 | X.CGX | 0 | 0 | |||||||
27103 | X.CHT | 0 | 0 | |||||||
27104 | X.CIV | 0 | 0 | |||||||
27105 | X.CJU | 0 | 0 | |||||||
27106 | X.CLI | 0 | 0 | |||||||
27107 | X.CLY | 0 | 0 | |||||||
27108 | X.CNN | 0 | 0 | |||||||
27109 | X.COX | 0 | 0 | |||||||
27110 | X.CPA | 0 | 0 | |||||||
27111 | X.CPE | 0 | 0 | |||||||
27112 | X.CRG | 0 | 0 | |||||||
27113 | X.CRL | 0 | 0 | |||||||
27114 | X.CRN | 0 | 0 | |||||||
27115 | X.CSC | 0 | 0 | |||||||
27116 | X.CTS | 0 | 0 | |||||||
27117 | X.CWL | 0 | 0 | |||||||
27118 | X.DAL | 0 | 0 | |||||||
27119 | X.DDI | 0 | 0 | |||||||
27120 | X.DET | 0 | 0 | |||||||
27121 | X.DHL | 0 | 0 | |||||||
27122 | X.DMP | 0 | 0 | |||||||
27123 | X.DOP | 0 | 0 | |||||||
27124 | X.DRC | 0 | 0 | |||||||
27125 | X.EIB | 0 | 0 | |||||||
27126 | X.EST | 0 | 0 | |||||||
27127 | X.EYG | 0 | 0 | |||||||
27128 | X.FFL | 0 | 0 | |||||||
27129 | X.FIN | 0 | 0 | |||||||
27130 | X.FIV | 0 | 0 | |||||||
27131 | X.FML | 0 | 0 | |||||||
27132 | X.FRM | 0 | 0 | |||||||
27133 | X.FRY | 0 | 0 | |||||||
27134 | X.FSV | 0 | 0 | |||||||
27135 | X.FTZ | 0 | 0 | |||||||
27136 | X.GAA | 0 | 0 | |||||||
27137 | X.GEN | 0 | 0 | |||||||
27138 | X.GLD | 0 | 0 | |||||||
27139 | X.GMR | 0 | 0 | |||||||
27140 | X.GMS | 0 | 0 | |||||||
27141 | X.HAT | 0 | 0 | |||||||
27142 | X.HBQ | 0 | 0 | |||||||
27143 | X.HCD | 0 | 0 | |||||||
27144 | X.HEM | 0 | 0 | |||||||
27145 | X.HER | 0 | 0 | |||||||
27146 | X.HII | 0 | 0 | |||||||
27147 | X.HMC | 0 | 0 | |||||||
27148 | X.HNT | 0 | 0 | |||||||
27149 | X.HPF | 0 | 0 | |||||||
27150 | X.HRS | 0 | 0 | |||||||
27151 | X.HRT | 0 | 0 | |||||||
27152 | X.ISP | 0 | 0 | |||||||
27153 | X.ITH | 0 | 0 | |||||||
27154 | X.JBF | 0 | 0 | |||||||
27155 | X.JHM | 0 | 0 | |||||||
27156 | X.JPS | 0 | 0 | |||||||
27157 | X.KFI | 0 | 0 | |||||||
27158 | X.KIA | 0 | 0 | |||||||
27159 | X.KKR | 0 | 0 | |||||||
27160 | X.KLS | 0 | 0 | |||||||
27161 | X.KPM | 0 | 0 | |||||||
27162 | X.KPS | 0 | 0 | |||||||
27163 | X.KSP | 0 | 0 | |||||||
27164 | X.LAS | 0 | 0 | |||||||
27165 | X.LGP | 0 | 0 | |||||||
27166 | X.LII | 0 | 0 | |||||||
27167 | X.LJS | 0 | 0 | |||||||
27168 | X.LMG | 0 | 0 | |||||||
27169 | X.LMH | 0 | 0 | |||||||
27170 | X.LON | 0 | 0 | |||||||
27171 | X.LZF | 0 | 0 | |||||||
27172 | X.MAF | 0 | 0 | |||||||
27173 | X.MCK | 0 | 0 | |||||||
27174 | X.MDA | 0 | 0 | |||||||
27175 | X.MGS | 0 | 0 | |||||||
27176 | X.MLI | 0 | 0 | |||||||
27177 | X.MML | 0 | 0 | |||||||
27178 | X.MOA | 0 | 0 | |||||||
27179 | X.MRW | 0 | 0 | |||||||
27180 | X.MWD | 0 | 0 | |||||||
27181 | X.NEM | 0 | 0 | |||||||
27182 | X.NLI | 0 | 0 | |||||||
27183 | X.NMI | 0 | 0 | |||||||
27184 | X.NML | 0 | 0 | |||||||
27185 | X.NRU | 0 | 0 | |||||||
27186 | X.NUQ | 0 | 0 | |||||||
27187 | X.NWD | 0 | 0 | |||||||
27188 | X.NYI | 0 | 0 | |||||||
27189 | X.OHO | 0 | 0 | |||||||
27190 | X.OPY | 0 | 0 | |||||||
27191 | X.PBE | 0 | 0 | |||||||
27192 | X.PFC | 0 | 0 | |||||||
27193 | X.PGC | 0 | 0 | |||||||
27194 | X.PHA | 0 | 0 | |||||||
27195 | X.PIC | 0 | 0 | |||||||
27196 | X.PLD | 0 | 0 | |||||||
27197 | X.PMK | 0 | 0 | |||||||
27198 | X.PMN | 0 | 0 | |||||||
27199 | X.PNT | 0 | 0 | |||||||
27200 | X.PRY | 0 | 0 | |||||||
27201 | X.PSK | 0 | 0 | |||||||
27202 | X.PSP | 0 | 0 | |||||||
27203 | X.PWH | 0 | 0 | |||||||
27204 | X.PYR | 0 | 0 | |||||||
27205 | X.RCM | 0 | 0 | |||||||
27206 | X.REG | 0 | 0 | |||||||
27207 | X.RET | 0 | 0 | |||||||
27208 | X.RG | 0 | 0 | |||||||
27209 | X.RIK | 0 | 0 | |||||||
27210 | X.RST | 0 | 0 | |||||||
27211 | X.RVL | 0 | 0 | |||||||
27212 | X.SAG | 0 | 0 | |||||||
27213 | X.SBD | 0 | 0 | |||||||
27214 | X.SCK | 0 | 0 | |||||||
27215 | X.SFL | 0 | 0 | |||||||
27216 | X.SFM | 0 | 0 | |||||||
27217 | X.SIF | 0 | 0 | |||||||
27218 | X.SKG | 0 | 0 | |||||||
27219 | X.SKT | 0 | 0 | |||||||
27220 | X.SLK | 0 | 0 | |||||||
27221 | X.SRM | 0 | 0 | |||||||
27222 | X.SSV | 0 | 0 | |||||||
27223 | X.STN | 0 | 0 | |||||||
27224 | X.STO | 0 | 0 | |||||||
27225 | X.SUM | 0 | 0 | |||||||
27226 | X.SVA | 0 | 0 | |||||||
27227 | X.SWI | 0 | 0 | |||||||
27228 | X.TFS | 0 | 0 | |||||||
27229 | X.TMC | 0 | 0 | |||||||
27230 | X.TMP | 0 | 0 | |||||||
27231 | X.TRA | 0 | 0 | |||||||
27232 | X.TST | 0 | 0 | |||||||
27233 | X.UAT | 0 | 0 | |||||||
27234 | X.UPS | 0 | 0 | |||||||
27235 | X.USA | 0 | 0 | |||||||
27236 | X.VDK | 0 | 0 | |||||||
27237 | X.VGI | 0 | 0 | |||||||
27238 | X.VIS | 0 | 0 | |||||||
27239 | X.VSA | 0 | 0 | |||||||
27240 | X.VVI | 0 | 0 | |||||||
27241 | X.WCP | 0 | 0 | |||||||
27242 | X.WNR | 0 | 0 | |||||||
27243 | X.WRA | 0 | 0 | |||||||
27244 | X.WRM | 0 | 0 | |||||||
27245 | X.YGR | 0 | 0 | |||||||
27246 | X.ZIF | 0 | 0 | |||||||
27247 | XAA | 8200 | 12 3/8 | 0 | ||||||
27248 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | ||||
27249 | XAD | 0 | 73.37 | 73.50 | 73.50 | 73.13 | 0 | |||
27250 | XAL | 0 | 348.43 | 342.91 | 348.43 | 342.44 | 0 | |||
27251 | XAM | 0 | 531.71 | 530.62 | 532.76 | 530.61 | 0 | |||
27252 | XAO | 0 | 339.22 | 0 | ||||||
27253 | XARPF | 0 | 0 | |||||||
27254 | XARTF | 0 | 0 | |||||||
27255 | XARWF | 0 | 0 | |||||||
27256 | XARZF | 0 | 0 | |||||||
27257 | XAT | 0 | 795.11 | 795.11 | 795.11 | 795.11 | 0 | |||
27258 | XATA | 100 | 7.5000 | 0 | ||||||
27259 | XAU | 0 | 141.42 | 137.33 | 141.52 | 137.11 | 0 | |||
27260 | XAY | 0 | 0.7337 | 0.7338 | 0.7338 | 0.7313 | 0 | |||
27261 | XBD | 0 | 354.44 | 354.89 | 354.89 | 352.41 | 0 | |||
27262 | XBP | 0 | 151.36 | 150.87 | 151.50 | 150.80 | 0 | |||
27263 | XBS | 0 | 352.84 | 0 | ||||||
27264 | XBX | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
27265 | XBY | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
27266 | XBZ | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
27267 | XCB | 0 | 119.44 | 119.18 | 119.68 | 118.31 | 0 | |||
27268 | XCD | 0 | 73.03 | 73.22 | 73.22 | 73.01 | 0 | |||
27269 | XCEL | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 12700 | |
27270 | XCI | 0 | 229.85 | 226.12 | 230.37 | 225.90 | 0 | |||
27271 | XCL | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 1500 | |
27272 | XCOM | 500 | 11 | 10 1/4 | 11 | 10 1/4 | 10 1/2 | 11 | 33000 | |
27273 | XCP | 0 | 700.61 | 700.61 | 700.61 | 700.61 | 0 | |||
27274 | XCS | 0 | 934.42 | 934.42 | 934.42 | 934.42 | 0 | |||
27275 | XCV | 0 | 73.03 | 0.73 | 73.03 | 0.73 | 0 | |||
27276 | XDA | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
27277 | XDB | 0 | 0.6776 | 0.6741 | 0.6778 | 0.6741 | 0 | |||
27278 | XDC | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
27279 | XDD | 0 | 67.72 | 0.67 | 67.72 | 0.67 | 0 | |||
27280 | XDE | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
27281 | XDF | 0 | 0.6776 | 0.6741 | 0.6778 | 0.6741 | 0 | |||
27282 | XDL | 0 | 0.6776 | 0.6741 | 0.6778 | 0.6741 | 0 | |||
27283 | XDM | 0 | 67.76 | 67.41 | 67.78 | 67.41 | 0 | |||
27284 | XDS | 0 | 0.6772 | 0.6765 | 0.6773 | 0.6765 | 0 | |||
27285 | XDY | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
27286 | XDZ | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
27287 | XEBC | 1000 | 0.0010 | 0 | ||||||
27288 | XECM | 3100 | 3.0000 | 3.0625 | 3.0625 | 2.7200 | 2.7500 | 3.0000 | 202100 | |
27289 | XEDR | 100 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
27290 | XEL | 1100 | 21 | 20 7/8 | 21 1/4 | 0 | ||||
27291 | XEN/U | 0 | 8 1/4 | 9 3/4 | 0 | |||||
27292 | XENO | 0 | 0 | |||||||
27293 | XENOU | 1500 | 8 1/4 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 41100 | |
27294 | XETA | 1500 | 6 7/8 | 7 1/4 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/4 | 38200 | |
27295 | XETL | 4000 | 2.0625 | 2.0625 | 2.1250 | 2.0625 | 2.0625 | 2.5000 | 7000 | |
27296 | XFF | 0 | 198.21 | 197.60 | 198.35 | 197.53 | 0 | |||
27297 | XFN | 0 | 645.21 | 645.21 | 645.21 | 645.21 | 0 | |||
27298 | XFR | 0 | 259.04 | 259.04 | 259.04 | 259.04 | 0 | |||
27299 | XFV | 0 | 198.21 | 0.19 | 198.21 | 0.19 | 0 | |||
27300 | XHC | 0 | 576.36 | 576.36 | 576.36 | 576.36 | 0 | |||
27301 | XHT | 0 | 768.92 | 768.92 | 768.92 | 768.92 | 0 | |||
27302 | XIA | 0 | 632.53 | 632.53 | 632.53 | 632.53 | 0 | |||
27303 | XICO | 2000 | 7 | 6 7/8 | 7 1/8 | 6 13/16 | 6 7/8 | 7 | 315400 | |
27304 | XIH | 0 | 632.82 | 632.82 | 632.82 | 632.82 | 0 | |||
27305 | XII | 0 | 635.48 | 635.00 | 636.48 | 632.72 | 0 | |||
27306 | XIO | 0 | 632.25 | 632.25 | 632.25 | 632.25 | 0 | |||
27307 | XIOX | 2500 | 2 5/8 | 2 1/4 | 2 7/8 | 0 | ||||
27308 | XIRC | 100 | 10 1/8 | 10 1/4 | 10 3/8 | 9 3/4 | 9 7/8 | 10 1/8 | 185200 | |
27309 | XIS | 0 | 148.85 | 147.83 | 148.95 | 146.82 | 0 | |||
27310 | XITC | 1200 | 0.3700 | 0.2800 | 0.3700 | 0 | ||||
27311 | XJJ | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
27312 | XJV | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
27313 | XJY | 0 | 94.68 | 94.54 | 94.71 | 94.26 | 0 | |||
27314 | XJZ | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
27315 | XL | 26900 | 66 1/2 | 66 1/8 | 66 5/8 | 0 | ||||
27316 | XLCC | 100 | 0.0156 | 0 | ||||||
27317 | XLCCP | 1200 | 0.0010 | 0 | ||||||
27318 | XLCCZ | 500 | 0.0500 | 0 | ||||||
27319 | XLCp | 200 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 5500 | |||
27320 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | ||||
27321 | XLND | 0 | 0 | |||||||
27322 | XLNX | 1500 | 39 5/8 | 37 3/4 | 39 5/8 | 36 3/4 | 39 1/4 | 39 5/8 | 1439500 | |
27323 | XLT | 0 | 54.68 | 54.56 | 54.68 | 54.31 | 0 | |||
27324 | XLTC | 4000 | 7 1/8 | 7 1/8 | 7 3/8 | 6 7/8 | 7 1/8 | 7 1/4 | 106900 | |
27325 | XLTCP | 200 | 8 1/2 | 9 1/4 | 9 1/4 | 8 1/2 | 8 5/8 | 9 1/2 | 6900 | |
27326 | XLTCW | 7300 | 1 5/8 | 1 5/8 | 1 11/16 | 1 1/2 | 1 9/16 | 1 11/16 | 55400 | |
27327 | XLX | 0 | 0 | |||||||
27328 | XLYG | 0 | 0 | |||||||
27329 | XMA | 0 | 541.99 | 541.99 | 541.99 | 541.99 | 0 | |||
27330 | XMAS | 0 | 0 | |||||||
27331 | XMH | 0 | 542.15 | 542.15 | 542.15 | 542.15 | 0 | |||
27332 | XMI | 0 | 546.85 | 545.57 | 546.85 | 543.11 | 0 | |||
27333 | XMN | 0 | 176.95 | 176.95 | 176.95 | 176.95 | 0 | |||
27334 | XMO | 0 | 541.84 | 541.84 | 541.84 | 541.84 | 0 | |||
27335 | XMV | 0 | 545.21 | 545.21 | 545.21 | 545.21 | 0 | |||
27336 | XNC | 0 | 1050.86 | 1050.86 | 1050.86 | 1050.86 | 0 | |||
27337 | XNDL | 0 | 0 | |||||||
27338 | XNE | 0 | 850.02 | 850.02 | 850.02 | 850.02 | 0 | |||
27339 | XNET | 500 | 15 | 13 1/2 | 15 1/4 | 13 1/8 | 14 3/4 | 15 | 97800 | |
27340 | XNG | 0 | 255.31 | 254.48 | 256.02 | 254.24 | 0 | |||
27341 | XNR | 0 | 249.96 | 249.96 | 249.96 | 249.96 | 0 | |||
27342 | XNVA | 0 | 0 | |||||||
27343 | XNVAX | 0 | 0 | |||||||
27344 | XNVAY | 300 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | ||||
27345 | XOC | 0 | 420.89 | 415.87 | 421.17 | 415.11 | 0 | |||
27346 | XOI | 0 | 316.50 | 317.29 | 317.59 | 314.87 | 0 | |||
27347 | XOMA | 20000 | 4 3/8 | 4 1/4 | 4 7/16 | 4 1/4 | 4 5/16 | 4 3/8 | 434100 | |
27348 | XON | 200 | 79 5/8 | 81 3/8 | 81 3/8 | 79 1/8 | 79 3/8 | 79 7/8 | 11600 | |
27349 | XONO | 0 | 0 | |||||||
27350 | XOPC | 1200 | 2.5000 | 2.0000 | 2.5000 | 1.9375 | 2.0000 | 2.5000 | 61400 | |
27351 | XOXP | 0 | 0 | |||||||
27352 | XPC | 300 | 40 1/2 | 0 | ||||||
27353 | XPCN | 0 | 0 | |||||||
27354 | XPED | 1000 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 10200 | |
27355 | XPI | 0 | 548.22 | 548.22 | 548.22 | 548.22 | 0 | |||
27356 | XPLR | 500 | 2 1/4 | 1 3/4 | 2 1/4 | 0 | ||||
27357 | XPRS | 0 | 0 | |||||||
27358 | XPRSA | 400 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 1100 | |
27359 | XPRT | 1000 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 1/2 | 18300 | |
27360 | XRAY | 100 | 38 1/2 | 38 1/4 | 39 3/4 | 38 1/4 | 38 1/2 | 39 | 139600 | |
27361 | XRI | 0 | 1463.17 | 1463.17 | 1463.17 | 1463.17 | 0 | |||
27362 | XRIT | 600 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/8 | 15 1/2 | 15 3/4 | 38500 | |
27363 | XROA | 0 | 0 | |||||||
27364 | XRX | 900 | 139 3/8 | 140 7/8 | 142 1/2 | 0 | ||||
27365 | XRXC | 0 | 0 | |||||||
27366 | XRXE | 0 | 0 | |||||||
27367 | XRXK | 0 | 0 | |||||||
27368 | XRXL | 0 | 0 | |||||||
27369 | XRXS | 0 | 0 | |||||||
27370 | XRXpA | 500 | 54 1/2 | 0 | ||||||
27371 | XSA | 0 | 1677.61 | 1677.61 | 1677.61 | 1677.61 | 0 | |||
27372 | XSC | 0 | 775.66 | 775.66 | 775.66 | 775.66 | 0 | |||
27373 | XSCR | 600 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 2600 | |
27374 | XSD | 0 | 0 | |||||||
27375 | XSF | 0 | 84.22 | 83.70 | 84.29 | 83.65 | 0 | |||
27376 | XSI | 0 | 1380.80 | 1380.80 | 1380.80 | 1380.80 | 0 | |||
27377 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
27378 | XSM | 0 | 116.75 | 0 | ||||||
27379 | XSN | 0 | 0 | |||||||
27380 | XSV | 0 | 634.86 | 634.86 | 634.86 | 634.86 | 0 | |||
27381 | XSY | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
27382 | XSYS | 1100 | 4 7/16 | 4 1/2 | 4 5/8 | 4 3/8 | 4 7/16 | 4 9/16 | 11000 | |
27383 | XSYSW | 1000 | 1 3/16 | 1 3/8 | 1 7/16 | 1 3/16 | 1 3/16 | 1 7/16 | 9600 | |
27384 | XSZ | 0 | 84.22 | 0.83 | 84.22 | 0.83 | 0 | |||
27385 | XTC | 0 | 388.21 | 392.61 | 392.77 | 386.92 | 0 | |||
27386 | XTEL | 0 | 0 | |||||||
27387 | XTO | 200 | 17 1/8 | 17 | 17 1/2 | 0 | ||||
27388 | XTON | 1000 | 2 1/2 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 159000 | |
27389 | XTONG | 27 | 83 1/4 | 82 1/4 | 86 | 0 | ||||
27390 | XTR | 200 | 41 1/2 | 42 | 42 3/8 | 0 | ||||
27391 | XTRD | 0 | 0 | |||||||
27392 | XTRR | 0 | 0 | |||||||
27393 | XTV | 0 | 392.85 | 0 | ||||||
27394 | XTX | 700 | 10 1/2 | 0 | ||||||
27395 | XUPS | 400 | 13 1/32 | 13 1/4 | 14 | 13 | 13 | 13 1/2 | 25100 | |
27396 | XUS | 1500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 23800 | |||
27397 | XVA | 0 | 143.16 | 141.57 | 143.39 | 141.51 | 0 | |||
27398 | XVB | 0 | 141.58 | 139.91 | 142.06 | 133.40 | 0 | |||
27399 | XVL | 0 | 56.37 | 56.14 | 56.37 | 56.12 | 0 | |||
27400 | XVN | 0 | 0 | |||||||
27401 | XXC.B | 0 | 0 | |||||||
27402 | XXCB | 0 | 0 | |||||||
27403 | XYVI | 700 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
27404 | XYX | 600 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1000 | |||
27405 | XpA | 100 | 48 1/8 | 48 | 48 5/8 | 47 1/2 | 2200 | |||
27406 | Y | 100 | 189 1/2 | 196 1/8 | 197 5/8 | 0 | ||||
27407 | Y.AKG | 0 | 0 | |||||||
27408 | Y.AKR | 0 | 0 | |||||||
27409 | Y.AMG | 0 | 0 | |||||||
27410 | Y.BDY | 0 | 0 | |||||||
27411 | Y.CBK | 0 | 0 | |||||||
27412 | Y.CRS | 0 | 0 | |||||||
27413 | Y.CUL | 0 | 0 | |||||||
27414 | Y.DNB | 0 | 0 | |||||||
27415 | Y.DYN | 0 | 0 | |||||||
27416 | Y.FSK | 0 | 0 | |||||||
27417 | Y.HAF | 0 | 0 | |||||||
27418 | Y.HAV | 0 | 0 | |||||||
27419 | Y.HWL | 0 | 0 | |||||||
27420 | Y.KOP | 0 | 0 | |||||||
27421 | Y.KVA | 0 | 0 | |||||||
27422 | Y.KYM | 0 | 0 | |||||||
27423 | Y.LKI | 0 | 0 | |||||||
27424 | Y.MRT | 0 | 0 | |||||||
27425 | Y.MSR | 0 | 0 | |||||||
27426 | Y.MTM | 0 | 0 | |||||||
27427 | Y.MTR | 0 | 0 | |||||||
27428 | Y.MVS | 0 | 0 | |||||||
27429 | Y.NES | 0 | 0 | |||||||
27430 | Y.NOK | 0 | 0 | |||||||
27431 | Y.ORB | 0 | 0 | |||||||
27432 | Y.ORK | 0 | 0 | |||||||
27433 | Y.PNV | 0 | 0 | |||||||
27434 | Y.PTK | 0 | 0 | |||||||
27435 | Y.RBR | 0 | 0 | |||||||
27436 | Y.REP | 0 | 0 | |||||||
27437 | Y.RTK | 0 | 0 | |||||||
27438 | Y.SMP | 0 | 0 | |||||||
27439 | Y.SNG | 0 | 0 | |||||||
27440 | Y.SOL | 0 | 0 | |||||||
27441 | Y.SPT | 0 | 0 | |||||||
27442 | Y.TOD | 0 | 0 | |||||||
27443 | Y.UBF | 0 | 0 | |||||||
27444 | Y.UBN | 0 | 0 | |||||||
27445 | Y.VFO | 0 | 0 | |||||||
27446 | Y.VRD | 0 | 0 | |||||||
27447 | Y.WLR | 0 | 0 | |||||||
27448 | YAAKA | 30000 | 0.1500 | 0 | ||||||
27449 | YACKX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
27450 | YAMAY | 0 | 0 | |||||||
27451 | YANB | 100 | 15 3/4 | 16 | 16 | 15 3/4 | 15 3/4 | 16 1/4 | 900 | |
27452 | YAVA | 200 | 2.5000 | 0 | ||||||
27453 | YBTV | 0 | 0 | |||||||
27454 | YBTVA | 2000 | 27 3/4 | 28 1/4 | 28 1/4 | 27 1/4 | 27 3/4 | 28 1/2 | 245700 | |
27455 | YBW/WS | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2300 | |||
27456 | YDM | 0 | 67.76 | 0.67 | 67.76 | 0.67 | 0 | |||
27457 | YELL | 1000 | 11 15/16 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 161000 | |
27458 | YES | 100 | 23 3/4 | 23 5/8 | 23 3/4 | 23 5/8 | 23 1/2 | 24 | 200 | |
27459 | YESS | 5000 | 8 1/4 | 8 1/16 | 8 1/4 | 7 3/4 | 8 | 8 1/4 | 404500 | |
27460 | YESSW | 3100 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
27461 | YFED | 6100 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 9200 | |
27462 | YFF | 0 | 198.21 | 0.19 | 198.21 | 0.19 | 0 | |||
27463 | YGEFX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.75 | 0 | |
27464 | YILD | 300 | 4 5/8 | 4 3/8 | 4 3/4 | 0 | ||||
27465 | YILDU | 300 | 8 5/8 | 8 | 8 5/8 | 8 | 8 | 8 3/4 | 1500 | |
27466 | YILDW | 3500 | 2 5/16 | 2 5/16 | 2 7/16 | 0 | ||||
27467 | YILDZ | 1200 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 5400 | |
27468 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
27469 | YJACF | 0 | 0 | |||||||
27470 | YJY | 0 | 94.68 | 94.68 | 94.68 | 94.68 | 0 | |||
27471 | YLD | 400 | 5 1/2 | 5 5/8 | 5 3/4 | 0 | ||||
27472 | YLH | 700 | 6 7/8 | 6 3/4 | 6 7/8 | 0 | ||||
27473 | YLT | 500 | 6 1/8 | 6 | 6 3/8 | 0 | ||||
27474 | YNGN | 0 | 0 | |||||||
27475 | YNW/WS | 500 | 1 5/16 | 0 | ||||||
27476 | YOBK | 1000 | 9.5000 | 9.0000 | 9.7500 | 0 | ||||
27477 | YOCM | 2500 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 7900 | |
27478 | YONK | 3000 | 22 1/2 | 22 1/2 | 22 1/2 | 21 7/8 | 22 1/8 | 22 1/2 | 59700 | |
27479 | YORK | 1000 | 6 5/16 | 6 1/2 | 6 5/8 | 6 1/8 | 6 1/8 | 6 3/8 | 77800 | |
27480 | YORW | 100 | 68.5000 | 0 | ||||||
27481 | YPF | 500 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 5/8 | 23 | 800 | |
27482 | YPW/WS | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 2200 | |||
27483 | YPX | 0 | 151.36 | 1.50 | 151.36 | 1.50 | 0 | |||
27484 | YRK | 2000 | 45 1/8 | 43 3/4 | 44 1/4 | 0 | ||||
27485 | YRKN | 0 | 0 | |||||||
27486 | YSCO | 900 | 1 15/32 | 1 3/8 | 1 3/4 | 0 | ||||
27487 | YSII | 500 | 17 | 16 5/8 | 17 1/4 | 16 5/8 | 16 5/8 | 17 1/4 | 27000 | |
27488 | YUMY | 5000 | 0.0020 | 0 | ||||||
27489 | Z | 600 | 11 | 10 | 11 | 10 | 10 7/8 | 11 1/8 | 1900 | |
27490 | Z.ADI | 0 | 0 | |||||||
27491 | Z.ARS | 0 | 0 | |||||||
27492 | Z.ASC | 0 | 0 | |||||||
27493 | Z.BBB | 0 | 0 | |||||||
27494 | Z.BBC | 0 | 0 | |||||||
27495 | Z.CFR | 0 | 0 | |||||||
27496 | Z.CIG | 0 | 0 | |||||||
27497 | Z.CO | 0 | 0 | |||||||
27498 | Z.CSH | 0 | 0 | |||||||
27499 | Z.EMS | 0 | 0 | |||||||
27500 | Z.EWP | 0 | 0 | |||||||
27501 | Z.GLB | 0 | 0 | |||||||
27502 | Z.GOT | 0 | 0 | |||||||
27503 | Z.HOL | 0 | 0 | |||||||
27504 | Z.LG | 0 | 0 | |||||||
27505 | Z.LNZ | 0 | 0 | |||||||
27506 | Z.LOG | 0 | 0 | |||||||
27507 | Z.MEZ | 0 | 0 | |||||||
27508 | Z.NES | 0 | 0 | |||||||
27509 | Z.OEB | 0 | 0 | |||||||
27510 | Z.OPTX | 0 | 0 | |||||||
27511 | Z.REI | 0 | 0 | |||||||
27512 | Z.RNT | 0 | 0 | |||||||
27513 | Z.ROC | 0 | 0 | |||||||
27514 | Z.ROL | 0 | 0 | |||||||
27515 | Z.SAL | 0 | 0 | |||||||
27516 | Z.SAN | 0 | 0 | |||||||
27517 | Z.SAR | 0 | 0 | |||||||
27518 | Z.SBK | 0 | 0 | |||||||
27519 | Z.SBV | 0 | 0 | |||||||
27520 | Z.SLZ | 0 | 0 | |||||||
27521 | Z.SR | 0 | 0 | |||||||
27522 | Z.WIN | 0 | 0 | |||||||
27523 | Z.ZEL | 0 | 0 | |||||||
27524 | Z.ZVG | 0 | 0 | |||||||
27525 | Z052 | 0 | 0 | |||||||
27526 | Z079 | 0 | 0 | |||||||
27527 | Z105 | 0 | 0 | |||||||
27528 | Z208 | 0 | 0 | |||||||
27529 | Z212 | 0 | 0 | |||||||
27530 | Z225 | 0 | 0 | |||||||
27531 | Z241 | 0 | 0 | |||||||
27532 | Z2794 | 0 | 0 | |||||||
27533 | Z2958 | 0 | 0 | |||||||
27534 | Z3031 | 0 | 0 | |||||||
27535 | Z31 | 0 | 0 | |||||||
27536 | Z315 | 0 | 0 | |||||||
27537 | Z318 | 0 | 0 | |||||||
27538 | Z327 | 0 | 0 | |||||||
27539 | Z3271 | 0 | 0 | |||||||
27540 | Z4142 | 0 | 0 | |||||||
27541 | Z46 | 0 | 0 | |||||||
27542 | Z644 | 0 | 0 | |||||||
27543 | Z646 | 0 | 0 | |||||||
27544 | Z661 | 0 | 0 | |||||||
27545 | Z817 | 0 | 0 | |||||||
27546 | Z885 | 0 | 0 | |||||||
27547 | ZALE | 1000 | 13 3/4 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 124100 | |
27548 | ZALEW | 600 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 600 | |
27549 | ZAMS | 200 | 0.0010 | 0.0010 | 0.1250 | 0 | ||||
27550 | ZANA | 600 | 2 13/16 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 2900 | |
27551 | ZANAW | 300 | 11/16 | 11/16 | 15/16 | 0 | ||||
27552 | ZAP | 0 | 0 | |||||||
27553 | ZAPAX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 16.53 | 0 | |
27554 | ZAPCX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
27555 | ZAPP | 1000 | 0.1550 | 0.1500 | 0.1700 | 0.1500 | 0.1550 | 0.1700 | 25200 | |
27556 | ZAPPP | 100 | 0.1250 | 0 | ||||||
27557 | ZAPS | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 200 | |
27558 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
27559 | ZAXS | 1500 | 3.0000 | 0 | ||||||
27560 | ZBAR | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
27561 | ZBRA | 200 | 30 1/2 | 30 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 65600 | |
27562 | ZBSTQ | 1000 | 0.0010 | 0 | ||||||
27563 | ZCAD | 4000 | 7 5/16 | 7 1/2 | 7 1/2 | 7 1/4 | 7 5/16 | 7 1/2 | 63300 | |
27564 | ZCL | 0 | 0 | |||||||
27565 | ZCO | 100 | 18 3/4 | 19 | 19 | 18 3/4 | 3100 | |||
27566 | ZCON | 900 | 14 | 10 3/4 | 14 3/8 | 10 1/8 | 13 7/8 | 14 3/8 | 607200 | |
27567 | ZDI | 0 | 0.17 | 0 | ||||||
27568 | ZDM | 0 | 0.21 | 0 | ||||||
27569 | ZDN | 0 | 0 | |||||||
27570 | ZDO | 0 | 0 | |||||||
27571 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
27572 | ZEEN | 25000 | 0.0010 | 0 | ||||||
27573 | ZEI | 300 | 13 3/4 | 13 | 13 1/2 | 0 | ||||
27574 | ZEN | 100 | 57 1/2 | 58 5/8 | 59 3/8 | 0 | ||||
27575 | ZENO | 2000 | 0.0010 | 0 | ||||||
27576 | ZEON | 100 | 1.0000 | 0 | ||||||
27577 | ZERN | 0 | 0 | |||||||
27578 | ZEUS | 3500 | 9 1/8 | 9 3/8 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 34600 | |
27579 | ZEw | 0 | 0 | |||||||
27580 | ZF | 200 | 11 | 11 1/8 | 11 1/8 | 11 | 11 | 11 1/4 | 1200 | |
27581 | ZFAX | 1100 | 1.5625 | 1.5625 | 1.5937 | 1.5000 | 1.5312 | 1.5625 | 86500 | |
27582 | ZGSXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.19 | 5.34 | 593 | |
27583 | ZGVAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.91 | 0 | |
27584 | ZGVCX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
27585 | ZHOM | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 1400 | |
27586 | ZID | 0 | 0.07 | 0 | ||||||
27587 | ZIDR | 400 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27588 | ZIF | 100 | 6 3/8 | 6 5/8 | 7 | 0 | ||||
27589 | ZIGO | 600 | 25 5/8 | 24 1/4 | 25 5/8 | 24 | 25 1/4 | 25 5/8 | 75200 | |
27590 | ZILA | 1000 | 5 1/16 | 4 11/16 | 5 1/16 | 4 11/16 | 4 15/16 | 5 1/16 | 82700 | |
27591 | ZIMR | 0 | 0 | |||||||
27592 | ZIN | 0 | 140.90 | 0 | ||||||
27593 | ZING | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 1200 | |
27594 | ZION | 100 | 68 3/4 | 67 1/4 | 69 | 67 1/4 | 67 3/4 | 68 3/4 | 45900 | |
27595 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
27596 | ZITI | 500 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
27597 | ZITL | 1000 | 11 1/8 | 11 5/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 1/4 | 110900 | |
27598 | ZIU | 11000 | 116 1/8 | 0 | ||||||
27599 | ZKEM | 2500 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 80900 | |
27600 | ZKEMW | 1000 | 4 1/16 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 42300 | |
27601 | ZLG | 500 | 30 3/8 | 31 1/8 | 31 5/8 | 0 | ||||
27602 | ZLII | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
27603 | ZLOG | 0 | 0 | |||||||
27604 | ZMAAX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.26 | 0 | |
27605 | ZMACX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
27606 | ZMD | 0 | 0.04 | 0 | ||||||
27607 | ZMN | 0 | 50.04 | 0 | ||||||
27608 | ZMRA | 0 | 0 | |||||||
27609 | ZMS | 0 | 8.00 | 0 | ||||||
27610 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
27611 | ZMX | 1000 | 9 1/2 | 0 | ||||||
27612 | ZNCO | 1700 | 10.1250 | 10.2500 | 10.7500 | 0 | ||||
27613 | ZNG | 500 | 7 1/8 | 9 | 12 | 0 | ||||
27614 | ZNIC | 2500 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
27615 | ZNRG | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 3/8 | 2000 | |
27616 | ZNRGP | 0 | 0 | |||||||
27617 | ZNRGW | 1400 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 8400 | |
27618 | ZNT | 300 | 20 3/8 | 22 1/8 | 22 7/8 | 0 | ||||
27619 | ZNTX | 700 | 4.0000 | 0 | ||||||
27620 | ZNX | 0 | 29.42 | 29.42 | 29.42 | 29.42 | 0 | |||
27621 | ZNXS | 500 | 1 1/4 | 1/2 | 3/4 | 490700 | ||||
27622 | ZOLL | 100 | 12 1/2 | 11 7/8 | 12 1/2 | 11 1/2 | 12 | 12 1/2 | 59100 | |
27623 | ZOLT | 100 | 20 | 18 1/4 | 20 1/4 | 18 1/4 | 19 1/4 | 20 | 79700 | |
27624 | ZONA | 10000 | 10 3/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 7/8 | 63800 | |
27625 | ZOND | 0 | 0 | |||||||
27626 | ZONE | 2000 | 3 | 3 3/32 | 3 3/16 | 3 | 3 | 3 1/16 | 170100 | |
27627 | ZONEL | 41 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 25 7/8 | 26 3/4 | 137 | |
27628 | ZOOM | 1000 | 15 7/8 | 15 5/8 | 16 1/8 | 15 5/8 | 15 3/4 | 16 | 100500 | |
27629 | ZOS | 900 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/4 | 4800 | |
27630 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
27631 | ZRAN | 500 | 25 | 21 1/2 | 26 1/4 | 21 1/2 | 25 | 25 1/2 | 84800 | |
27632 | ZRC | 300 | 29 1/2 | 29 5/8 | 30 1/4 | 0 | ||||
27633 | ZRN | 100 | 21 7/8 | 22 3/8 | 22 7/8 | 0 | ||||
27634 | ZRO | 1000 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 1/2 | 1000 | |
27635 | ZRU | 0 | 30.72 | 30.53 | 30.72 | 30.53 | 0 | |||
27636 | ZSE | 500 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 1/2 | 20 | 900 | |
27637 | ZSEV | 400 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/4 | 20 1/4 | 600 | |
27638 | ZSTAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.20 | 0 | |
27639 | ZSTCX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
27640 | ZTEC | 300 | 11 7/8 | 11 1/4 | 11 7/8 | 11 1/4 | 11 5/8 | 11 7/8 | 8100 | |
27641 | ZTR | 1100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 1100 | |
27642 | ZUET | 3000 | 0.5000 | 1.0000 | 5.0000 | 0 | ||||
27643 | ZVXI | 1500 | 4.0000 | 4.0000 | 4.5000 | 0 | ||||
27644 | ZVXIU | 5000 | 4.2500 | 4.1250 | 4.7500 | 0 | ||||
27645 | ZXB | 0 | 49.80 | 49.70 | 49.80 | 49.70 | 0 | |||
27646 | ZXN | 0 | 58.10 | 0 | ||||||
27647 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
27648 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
27649 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
27650 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | ||||
27651 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
27652 | ZYGN | 100 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
27653 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
27654 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | ||||
27655 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
27656 | ZYSBB | 100 | 10 1/8 | 10 1/8 | 10 7/8 | 0 | ||||
27657 | ZYSCC | 100 | 10 5/8 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 10 3/4 | 3100 | |
27658 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 13/32 | 0 | ||||
27659 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | ||||
27660 | ZYSFF | 100 | 11 17/64 | 11 1/4 | 11 3/8 | 0 | ||||
27661 | ZYSGG | 200 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | ||||
27662 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | ||||
27663 | ZYSII | 1000 | 5 | 5 | 7 | 0 | ||||
27664 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | ||||
27665 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
27666 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | ||||
27667 | ZYSMM | 300 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | ||||
27668 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
27669 | ZYSOO | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | ||||
27670 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | ||||
27671 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | ||||
27672 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | ||||
27673 | ZYSSS | 100 | 12 1/2 | 12 | 13 | 0 | ||||
27674 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
27675 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | ||||
27676 | ZYSYY | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 1300 | |||
27677 | ZYX | 0 | 0 | |||||||
27678 | ZYYSF | 0 | 0 | |||||||
27679 | ZZY | 100 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
27680 | ZZZ | 200 | 1 | 0 | ||||||
27681 | ZpA | 100 | 61 | 60 | 61 | 60 | 61 1/2 | 65 | 200 | |
27682 | [LLY | 0 | 0 | |||||||
27683 | ] | 0 | 0 | |||||||
27684 | AAC%02 | 35 | 9 | 0 | ||||||
27685 | AAG%01 | 25 | 94 | 100 | 103 | 0 | ||||
27686 | AAG%03 | 0 | 0 | |||||||
27687 | AAM%02 | 10 | 104 | 103 | 104 | 0 | ||||
27688 | AAMS%02 | 10 | 105 | 104 | 0 | |||||
27689 | AB%05 | 0 | 0 | |||||||
27690 | ABF%01 | 8 | 103 | 103 | 103 | 103 | 102 | 103 | 8 | |
27691 | ACH%A | 8 | 84 1/2 | 85 1/8 | 0 | |||||
27692 | ACK%08 | 5 | 122 | 120 | 130 | 0 | ||||
27693 | ACT%97 | 3 | 101 | 99 5/8 | 101 | 0 | ||||
27694 | ACT%98 | 53 | 98 | 97 1/4 | 98 1/2 | 97 1/4 | 98 | 98 1/2 | 93 | |
27695 | ACT%99 | 1 | 99 | 99 | 99 | 99 | 99 | 8 | ||
27696 | ADI%00 | 8 | 106 | 103 | 0 | |||||
27697 | ADT%ZR10 | 5 | 46 | 45 3/4 | 46 | 45 3/4 | 46 | 48 1/4 | 37 | |
27698 | ADV%08 | 4 | 102 | 102 | 102 | 102 | 102 1/2 | 104 | 4 | |
27699 | AEX%A | 10 | 103 | 103 | 103 | 103 | 102 | 104 | 15 | |
27700 | AFC%25 | 0 | 0 | |||||||
27701 | AFD%30 | 1 | 69 | 64 1/2 | 69 | 0 | ||||
27702 | AFD%30. | 2 | 67 | 67 | 0 | |||||
27703 | AFDB%03 | 0 | 0 | |||||||
27704 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | |||||
27705 | AFDB%D95 | 5 | 100 | 101 | 0 | |||||
27706 | AFDB%N95 | 0 | 100 | 0 | ||||||
27707 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
27708 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
27709 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
27710 | AFI%Z | 10 | 99 1/2 | 106 1/8 | 106 7/8 | 0 | ||||
27711 | AG%08 | 10 | 258 1/2 | 0 | ||||||
27712 | AGRB%47 | 0 | 0 | |||||||
27713 | AGRB%48 | 0 | 0 | |||||||
27714 | AHP%97 | 20 | 101 1/2 | 101 | 101 1/2 | 0 | ||||
27715 | AIN%02 | 1 | 90 | 88 3/4 | 90 | 88 | 90 | 90 1/4 | 16 | |
27716 | AKS%04 | 5 | 111 | 110 | 113 | 0 | ||||
27717 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | |||||
27718 | ALC%A | 15 | 104 | 105 | 107 | 0 | ||||
27719 | ALD%02 | 3 | 113 3/4 | 114 3/8 | 0 | |||||
27720 | ALD%03 | 10 | 108 1/2 | 108 1/8 | 0 | |||||
27721 | ALD%16 | 5 | 109 | 110 1/8 | 0 | |||||
27722 | ALD%ZR00 | 16 | 75 3/4 | 75 3/4 | 76 1/4 | 0 | ||||
27723 | ALD%ZR96 | 1 | 99 17/32 | 99 1/2 | 100 1/2 | 0 | ||||
27724 | ALD%ZR98 | 38 | 86 1/2 | 86 1/8 | 87 1/2 | 0 | ||||
27725 | ALD%ZRA01 | 25 | 71 | 71 | 0 | |||||
27726 | ALD%ZRA03 | 5 | 63 3/8 | 61 3/4 | 63 3/4 | 0 | ||||
27727 | ALD%ZRA05 | 20 | 55 1/2 | 54 1/4 | 56 1/4 | 0 | ||||
27728 | ALD%ZRA07 | 20 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 3/4 | 48 | 20 | |
27729 | ALD%ZRA09 | 5 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 1/2 | 39 7/8 | 5 | |
27730 | ALD%ZRA97 | 20 | 91 3/4 | 91 5/8 | 92 1/8 | 0 | ||||
27731 | ALD%ZRA99 | 25 | 80 1/2 | 79 7/8 | 81 5/8 | 0 | ||||
27732 | ALK%05 | 10 | 101 1/2 | 105 5/8 | 0 | |||||
27733 | ALK%14 | 13 | 84 | 84 | 84 | 84 | 84 | 13 | ||
27734 | ALP%21 | 2 | 101 1/4 | 105 | 106 | 0 | ||||
27735 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | ||||
27736 | ALS%02. | 0 | 103 3/4 | 0 | ||||||
27737 | ALW%14 | 5 | 86 | 86 | 86 | 86 | 86 | 5 | ||
27738 | AMA%A | 2 | 71 | 68 | 71 | 0 | ||||
27739 | AMA%B | 5 | 95 1/2 | 92 | 0 | |||||
27740 | AMB%03 | 75 | 112 1/2 | 111 1/4 | 114 | 0 | ||||
27741 | AMB%16 | 12 | 104 3/4 | 0 | ||||||
27742 | AMB%16. | 5 | 104 7/16 | 104 1/2 | 104 3/4 | 0 | ||||
27743 | AMB%21 | 1 | 107 1/4 | 108 | 0 | |||||
27744 | AMB%23 | 40 | 111 | 0 | ||||||
27745 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | |||||
27746 | AMB%M99 | 10 | 104 | 102 7/8 | 104 | 102 7/8 | 104 | 105 | 13 | |
27747 | AME%04 | 15 | 109 | 105 | 0 | |||||
27748 | AMGF%03 | 2 | 99 | 99 1/2 | 0 | |||||
27749 | AMGF%09 | 0 | 110 | 120 | 0 | |||||
27750 | AMR%16 | 5 | 110 1/8 | 110 5/8 | 110 5/8 | 110 1/8 | 109 7/8 | 111 1/2 | 22 | |
27751 | AMR%24 | 25 | 104 | 102 1/2 | 104 | 102 1/2 | 103 1/2 | 104 1/2 | 90 | |
27752 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | ||||
27753 | AMR%J98 | 14 | 95 3/4 | 95 3/8 | 100 | 0 | ||||
27754 | AMR%N98 | 10 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 3/8 | 105 | 10 | |
27755 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | |||||
27756 | ANCO%16 | 7 | 104 5/8 | 104 5/8 | 106 1/4 | 0 | ||||
27757 | ANN%00 | 20 | 84 1/2 | 84 | 84 7/8 | 84 | 84 | 84 5/8 | 334 | |
27758 | ANP%21 | 5 | 110 1/4 | 102 1/8 | 0 | |||||
27759 | ANP%24 | 0 | 82 | 0 | ||||||
27760 | ANP%25 | 0 | 78 | 0 | ||||||
27761 | AOC%02 | 0 | 99 5/8 | 0 | ||||||
27762 | AOC%99 | 25 | 102 | 102 1/8 | 104 | 0 | ||||
27763 | APA%02 | 9 | 112 1/4 | 112 1/4 | 115 | 0 | ||||
27764 | APD%21 | 25 | 102 | 103 1/2 | 0 | |||||
27765 | APL | 67 | 102 1/2 | 0 | ||||||
27766 | APL% | 0 | 102 1/8 | 0 | ||||||
27767 | ARC%05 | 7 | 132 7/8 | 131 | 135 | 0 | ||||
27768 | ARC%16 | 21 | 132 5/8 | 132 5/8 | 132 5/8 | 132 5/8 | 130 3/4 | 134 1/2 | 21 | |
27769 | ARC%97 | 10 | 100 | 99 1/8 | 101 | 0 | ||||
27770 | ARC%Y11 | 37 | 121 1/2 | 121 1/2 | 121 1/2 | 121 1/2 | 121 | 122 3/4 | 37 | |
27771 | ARR%01 | 0 | 95 | 0 | ||||||
27772 | ARR%99 | 0 | 95 | 0 | ||||||
27773 | ARV%14 | 10 | 100 | 100 | 100 | 100 | 100 | 101 | 10 | |
27774 | ARX%A | 100 | 98 1/2 | 96 | 0 | |||||
27775 | AS%00 | 5 | 100 | 100 | 0 | |||||
27776 | AS%01 | 10 | 97 1/2 | 97 5/8 | 99 | 0 | ||||
27777 | AS%99 | 2 | 101 | 104 | 106 | 0 | ||||
27778 | ASH%14 | 10 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 | 101 | 10 | |
27779 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
27780 | ASIA%96 | 5 | 90 | 99 | 0 | |||||
27781 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | |||||
27782 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
27783 | ASNA%09 | 0 | 103 1/8 | 0 | ||||||
27784 | ASNA%DC01 | 10 | 97 1/4 | 93 1/4 | 0 | |||||
27785 | ASZ%02 | 5 | 95 1/2 | 95 1/2 | 96 | 0 | ||||
27786 | ATC%A | 10 | 50 | 50 | 50 | 50 | 49 1/2 | 50 3/4 | 10 | |
27787 | AUD%ZR12 | 4 | 51 1/2 | 51 | 51 1/2 | 50 1/2 | 51 1/2 | 52 1/2 | 67 | |
27788 | AUR%A | 25 | 66 | 65 | 67 1/2 | 0 | ||||
27789 | AUR%C | 88 | 89 | 88 1/2 | 90 | 0 | ||||
27790 | AUR%D | 10 | 89 | 89 | 89 1/2 | 0 | ||||
27791 | AUT%06 | 15 | 107 | 103 | 0 | |||||
27792 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | ||||
27793 | AXCR%00 | 2 | 101 | 101 | 0 | |||||
27794 | AY%98 | 2 | 91 1/2 | 94 | 95 | 0 | ||||
27795 | AZA%ZR14 | 1 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 43 | 26 | |
27796 | BA%96 | 2 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 1/4 | 100 3/8 | 2 | |
27797 | BAC%Y96 | 0 | 0 | |||||||
27798 | BACR%03 | 10 | 109 | 109 | 109 | 109 | 102 1/8 | 114 | 10 | |
27799 | BBC%03 | 0 | 95 1/8 | 0 | ||||||
27800 | BBC%11 | 10 | 92 3/4 | 92 3/8 | 94 | 0 | ||||
27801 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | ||||
27802 | BBI%01 | 25 | 111 3/8 | 111 7/8 | 0 | |||||
27803 | BBI%03 | 13 | 119 | 119 1/8 | 124 | 0 | ||||
27804 | BBI%07 | 18 | 113 7/8 | 110 | 0 | |||||
27805 | BBI%99 | 2 | 107 | 106 1/8 | 106 3/4 | 0 | ||||
27806 | BBN%12 | 5 | 107 | 107 | 107 | 107 | 107 | 5 | ||
27807 | BBY%00 | 14 | 92 | 91 3/8 | 92 1/4 | 91 1/4 | 91 1/2 | 92 | 865 | |
27808 | BBY%97 | 7 | 99 1/2 | 95 | 99 1/2 | 0 | ||||
27809 | BEV%18 | 75 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 97 | 101 | 85 | |
27810 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | |||||
27811 | BEV%M03 | 2 | 95 | 95 | 95 | 95 | 94 | 95 1/2 | 32 | |
27812 | BEV%ZR03 | 10 | 53 | 53 | 0 | |||||
27813 | BFI%12 | 5 | 100 1/4 | 0 | ||||||
27814 | BFI%12. | 5 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/4 | 12 | |
27815 | BG%98 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | ||||
27816 | BHI%ZR08 | 25 | 63 1/2 | 63 1/4 | 0 | |||||
27817 | BJS%02 | 10 | 108 | 108 1/2 | 113 | 0 | ||||
27818 | BK%01 | 10 | 240 | 237 | 0 | |||||
27819 | BLH%02 | 10 | 113 7/8 | 114 | 115 3/4 | 0 | ||||
27820 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | |||||
27821 | BLST%00 | 2 | 103 1/2 | 103 3/8 | 103 1/2 | 0 | ||||
27822 | BLST%03 | 28 | 102 | 102 3/4 | 102 3/4 | 102 | 101 7/8 | 102 1/2 | 65 | |
27823 | BLST%04 | 5 | 103 5/8 | 102 1/2 | 103 5/8 | 0 | ||||
27824 | BLST%09 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 | 98 1/2 | 20 | |
27825 | BLST%25 | 40 | 106 | 106 | 106 | 106 | 105 1/8 | 40 | ||
27826 | BLST%35 | 1 | 106 | 105 | 0 | |||||
27827 | BLST%45 | 0 | 99 | 100 7/8 | 0 | |||||
27828 | BLST%95 | 0 | 96 | 0 | ||||||
27829 | BLST%A32 | 15 | 108 | 108 | 108 | 108 | 106 5/8 | 108 | 15 | |
27830 | BLST%F05 | 1 | 106 7/8 | 106 3/4 | 107 1/4 | 0 | ||||
27831 | BLST%J05 | 29 | 104 1/2 | 104 3/8 | 104 1/2 | 104 3/8 | 103 3/4 | 104 3/8 | 40 | |
27832 | BLST%J32 | 3 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 3 | ||
27833 | BLST%J33 | 5 | 105 | 105 | 105 | 105 | 104 5/8 | 105 1/2 | 10 | |
27834 | BLST%O33 | 40 | 98 5/8 | 98 3/8 | 98 5/8 | 98 1/8 | 98 1/8 | 98 5/8 | 182 | |
27835 | BLST%RP15 | 0 | 0 | |||||||
27836 | BLST%ZR95 | 0 | 0 | |||||||
27837 | BLY%00 | 15 | 108 | 108 | 108 1/2 | 0 | ||||
27838 | BLY%06 | 1 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/4 | 95 1/2 | 1 | |
27839 | BLY%06. | 7 | 95 | 95 | 96 | 0 | ||||
27840 | BLY%98 | 5 | 92 3/4 | 92 1/2 | 94 1/2 | 0 | ||||
27841 | BN%16 | 4 | 101 3/8 | 101 3/8 | 101 1/2 | 0 | ||||
27842 | BNCE%00 | 7 | 98 7/8 | 90 | 94 | 0 | ||||
27843 | BNCE%04 | 0 | 0 | |||||||
27844 | BNI%06 | 5 | 112 3/8 | 109 1/8 | 0 | |||||
27845 | BNI%16 | 4 | 105 1/8 | 105 | 106 7/8 | 0 | ||||
27846 | BNI%45 | 20 | 47 | 43 1/8 | 47 | 0 | ||||
27847 | BNI%K20 | 3 | 87 1/2 | 89 | 0 | |||||
27848 | BNI%L20 | 6 | 62 1/2 | 58 1/8 | 62 1/2 | 0 | ||||
27849 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | |||||
27850 | BNI%O20 | 6 | 91 7/8 | 91 7/8 | 91 7/8 | 91 7/8 | 90 | 91 7/8 | 6 | |
27851 | BNI%P20 | 2 | 105 | 105 | 0 | |||||
27852 | BNL%01 | 5 | 110 | 110 | 0 | |||||
27853 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | |||||
27854 | BNL%A13 | 11 | 117 1/8 | 115 1/4 | 120 7/8 | 0 | ||||
27855 | BNS%05 | 8 | 100 1/2 | 102 | 0 | |||||
27856 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
27857 | BOR%03 | 10 | 93 1/4 | 93 1/2 | 94 | 92 3/4 | 92 7/8 | 93 1/2 | 290 | |
27858 | BP%02 | 5 | 107 1/4 | 107 1/2 | 111 | 0 | ||||
27859 | BPP%02 | 1 | 96 1/4 | 96 1/2 | 96 1/2 | 96 1/4 | 96 1/4 | 96 1/2 | 7 | |
27860 | BRC%03 | 15 | 106 | 99 | 0 | |||||
27861 | BRDG%00 | 5 | 97 1/2 | 0 | ||||||
27862 | BS%00 | 5 | 100 7/8 | 0 | ||||||
27863 | BS%01 | 2 | 101 | 101 | 101 | 101 | 101 | 101 7/8 | 2 | |
27864 | BS%05 | 9 | 99 1/4 | 100 1/2 | 100 1/2 | 99 1/4 | 99 5/8 | 100 1/2 | 63 | |
27865 | BS%99 | 8 | 99 1/4 | 98 3/8 | 99 1/4 | 0 | ||||
27866 | BSC%01 | 50 | 110 | 101 1/8 | 0 | |||||
27867 | BSC%98 | 200 | 102 | 102 1/8 | 0 | |||||
27868 | BTP%12 | 3 | 101 1/2 | 101 7/8 | 102 5/8 | 0 | ||||
27869 | BTP%13 | 10 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/2 | 102 3/4 | 10 | |
27870 | BTP%17 | 15 | 103 3/4 | 0 | ||||||
27871 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | ||||
27872 | BUD%16 | 25 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 1/4 | 106 | 25 | |
27873 | BUS%A | 2 | 94 3/4 | 94 3/4 | 94 3/4 | 94 | 94 | 94 3/4 | 66 | |
27874 | BUS%B | 6 | 90 | 89 | 90 | 89 | 89 | 91 | 21 | |
27875 | BXC%A | 0 | 8 | 10 | 0 | |||||
27876 | BXC%B | 0 | 7 1/2 | 8 | 0 | |||||
27877 | BYD%03 | 0 | 0 | |||||||
27878 | C%00 | 10 | 102 7/8 | 100 | 0 | |||||
27879 | C%17 | 5 | 111 5/8 | 111 5/8 | 112 1/4 | 0 | ||||
27880 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | ||||
27881 | C%96 | 10 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 3/8 | 10 | |
27882 | C%A99 | 10 | 107 | 106 7/8 | 107 | 106 7/8 | 106 3/4 | 107 3/8 | 70 | |
27883 | C%D99 | 7 | 111 1/2 | 111 1/2 | 112 | 0 | ||||
27884 | C%J98 | 4 | 101 3/4 | 100 | 0 | |||||
27885 | C%N99 | 100 | 121 1/4 | 121 3/8 | 124 3/4 | 0 | ||||
27886 | C%NA20 | 5 | 150 1/2 | 150 1/2 | 150 1/2 | 150 1/2 | 150 1/2 | 5 | ||
27887 | C%O99 | 5 | 122 5/8 | 122 7/8 | 122 7/8 | 122 5/8 | 122 5/8 | 122 7/8 | 34 | |
27888 | CABCO%32 | 0 | 0 | |||||||
27889 | CAMW%KK12 | 0 | 0 | |||||||
27890 | CAMW%KN21 | 0 | 0 | |||||||
27891 | CAMW%LH13 | 0 | 0 | |||||||
27892 | CAMW%LJ19 | 0 | 0 | |||||||
27893 | CAMW%LK20 | 0 | 0 | |||||||
27894 | CAMW%ML13 | 0 | 0 | |||||||
27895 | CAMW%MS21 | 0 | 0 | |||||||
27896 | CAMW%WT20 | 0 | 0 | |||||||
27897 | CAST%BB19 | 0 | 0 | |||||||
27898 | CAST%BD21 | 0 | 0 | |||||||
27899 | CAST%BE22 | 0 | 0 | |||||||
27900 | CAST%BF22 | 0 | 0 | |||||||
27901 | CAST%BK19 | 0 | 0 | |||||||
27902 | CAST%BP23 | 0 | 0 | |||||||
27903 | CAST%BU18 | 0 | 0 | |||||||
27904 | CAST%BZ23 | 0 | 0 | |||||||
27905 | CAST%CB19 | 0 | 0 | |||||||
27906 | CAST%CE14 | 0 | 0 | |||||||
27907 | CAST%CF19 | 0 | 0 | |||||||
27908 | CAST%CH20 | 0 | 0 | |||||||
27909 | CAST%CJ15 | 0 | 0 | |||||||
27910 | CAST%CL23 | 0 | 0 | |||||||
27911 | CAST%CM17 | 0 | 0 | |||||||
27912 | CAST%CN15 | 0 | 0 | |||||||
27913 | CAST%CN18 | 0 | 0 | |||||||
27914 | CAST%CQ20 | 0 | 0 | |||||||
27915 | CAST%CU24 | 0 | 0 | |||||||
27916 | CAST%CX17 | 0 | 0 | |||||||
27917 | CAST%DA19 | 0 | 0 | |||||||
27918 | CAST%DF24 | 0 | 0 | |||||||
27919 | CAST%DG12 | 0 | 0 | |||||||
27920 | CAST%DK20 | 0 | 0 | |||||||
27921 | CAST%DN17 | 0 | 0 | |||||||
27922 | CAST%DP24 | 0 | 0 | |||||||
27923 | CAST%DQ14 | 0 | 0 | |||||||
27924 | CAST%ED14 | 0 | 0 | |||||||
27925 | CAST%EE19 | 0 | 0 | |||||||
27926 | CAST%EG19 | 0 | 0 | |||||||
27927 | CAST%EN25 | 0 | 0 | |||||||
27928 | CAST%ER16 | 0 | 0 | |||||||
27929 | CAST%GH15 | 0 | 0 | |||||||
27930 | CAST%GJ08 | 0 | 0 | |||||||
27931 | CAST%GL09 | 0 | 0 | |||||||
27932 | CAST%GL11 | 0 | 0 | |||||||
27933 | CAST%GM19 | 0 | 0 | |||||||
27934 | CAST%GN21 | 0 | 0 | |||||||
27935 | CAST%GR17 | 0 | 0 | |||||||
27936 | CAST%GY14 | 0 | 0 | |||||||
27937 | CAST%HG11 | 0 | 0 | |||||||
27938 | CAST%JE10 | 0 | 0 | |||||||
27939 | CAST%JH17 | 0 | 0 | |||||||
27940 | CAST%KA12 | 0 | 0 | |||||||
27941 | CAST%KW16 | 0 | 0 | |||||||
27942 | CAST%KY22 | 0 | 0 | |||||||
27943 | CAST%ND12 | 0 | 0 | |||||||
27944 | CAST%NG19 | 0 | 0 | |||||||
27945 | CAST%NZ13 | 0 | 0 | |||||||
27946 | CAST%PA19 | 0 | 0 | |||||||
27947 | CAST%RB14 | 0 | 0 | |||||||
27948 | CAST%RC21 | 0 | 0 | |||||||
27949 | CAST%RD23 | 0 | 0 | |||||||
27950 | CAST%RE10 | 0 | 0 | |||||||
27951 | CAST%SG13 | 0 | 0 | |||||||
27952 | CAST%SH18 | 0 | 0 | |||||||
27953 | CAST%SL08 | 0 | 0 | |||||||
27954 | CAST%TP15 | 0 | 0 | |||||||
27955 | CAST%TQ18 | 0 | 0 | |||||||
27956 | CAST%TT12 | 0 | 0 | |||||||
27957 | CAST%VD01 | 0 | 0 | |||||||
27958 | CAST%WS14 | 0 | 0 | |||||||
27959 | CAST%XH10 | 0 | 0 | |||||||
27960 | CAST%XJ14 | 0 | 0 | |||||||
27961 | CAST%XK19 | 0 | 0 | |||||||
27962 | CAST%ZJ10 | 0 | 0 | |||||||
27963 | CAST%ZN14 | 0 | 0 | |||||||
27964 | CAST%ZT19 | 0 | 0 | |||||||
27965 | CAT%00 | 200 | 112 1/2 | 110 5/8 | 0 | |||||
27966 | CAT%01 | 5 | 115 | 115 | 115 | 115 | 114 3/4 | 116 3/4 | 5 | |
27967 | CAT%06 | 10 | 119 3/8 | 119 3/8 | 0 | |||||
27968 | CAT%11 | 5 | 120 3/4 | 0 | ||||||
27969 | CAT%19 | 5 | 115 | 113 3/8 | 115 | 0 | ||||
27970 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | |||||
27971 | CAT%23 | 20 | 107 1/4 | 107 3/4 | 0 | |||||
27972 | CAT%96 | 5 | 103 | 102 1/2 | 0 | |||||
27973 | CAT%DC07 | 13 | 97 1/8 | 97 1/8 | 97 1/8 | 96 | 97 1/8 | 97 3/8 | 126 | |
27974 | CATFC%00 | 0 | 0 | |||||||
27975 | CATFC%95 | 0 | 0 | |||||||
27976 | CATFC%98 | 0 | 0 | |||||||
27977 | CATFC%D96 | 0 | 0 | |||||||
27978 | CATFC%J96 | 0 | 0 | |||||||
27979 | CATS%ZR01 | 22 | 66 | 69 1/8 | 0 | |||||
27980 | CATS%ZR02 | 11 | 61 | 60 5/8 | 0 | |||||
27981 | CATS%ZR03 | 3 | 47 5/8 | 54 | 0 | |||||
27982 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | |||||
27983 | CATS%ZR96 | 6 | 92 1/2 | 94 27/32 | 0 | |||||
27984 | CATS%ZR97 | 1 | 87 1/2 | 90 7/8 | 0 | |||||
27985 | CATS%ZR98 | 3 | 83 | 81 3/8 | 0 | |||||
27986 | CATS%ZR99 | 9 | 71 1/2 | 71 1/4 | 0 | |||||
27987 | CBE%15 | 4 | 102 1/2 | 102 5/8 | 102 5/8 | 102 1/2 | 102 | 103 1/2 | 18 | |
27988 | CCI%04 | 2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 2 | ||
27989 | CCI%M98 | 0 | 0 | |||||||
27990 | CCL%03 | 49 | 94 1/2 | 99 1/2 | 0 | |||||
27991 | CCL%04 | 5 | 104 | 95 1/2 | 0 | |||||
27992 | CCL%05 | 0 | 85 | 0 | ||||||
27993 | CCL%23 | 0 | 0 | |||||||
27994 | CCL%97 | 1 | 144 1/2 | 144 1/2 | 144 1/2 | 144 1/2 | 144 | 147 | 4 | |
27995 | CCL%98 | 1 | 98 7/8 | 97 7/8 | 100 3/4 | 0 | ||||
27996 | CCP%04 | 0 | 0 | |||||||
27997 | CCT%02 | 10 | 112 1/2 | 121 | 0 | |||||
27998 | CDC%U | 0 | 17 | 18 3/4 | 0 | |||||
27999 | CDE%02 | 10 | 125 | 120 | 0 | |||||
28000 | CDE%02. | 20 | 117 1/2 | 122 | 0 | |||||
28001 | CDE%04 | 10 | 102 | 101 | 102 | 101 | 101 | 102 | 148 | |
28002 | CE%03 | 30 | 104 | 103 1/2 | 0 | |||||
28003 | CE%ZR04 | 10 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 94 3/4 | 95 3/8 | 10 | |
28004 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | |||||
28005 | CENCO%97 | 7 | 93 | 94 | 0 | |||||
28006 | CGP%00 | 5 | 111 1/2 | 112 3/4 | 0 | |||||
28007 | CGP%01 | 5 | 111 3/4 | 114 1/2 | 116 | 0 | ||||
28008 | CGP%02 | 15 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 7/8 | 109 3/8 | 15 | |
28009 | CGP%03 | 20 | 112 7/8 | 113 | 116 1/4 | 0 | ||||
28010 | CGP%04 | 15 | 121 | 119 3/8 | 0 | |||||
28011 | CGP%06 | 7 | 106 3/4 | 105 1/8 | 108 1/2 | 0 | ||||
28012 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | ||||
28013 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
28014 | CGP%35 | 0 | 0 | |||||||
28015 | CGP%99 | 11 | 108 | 104 | 109 | 0 | ||||
28016 | CHF%12 | 1 | 86 1/4 | 87 | 0 | |||||
28017 | CHF%A | 23 | 94 | 95 1/2 | 95 1/2 | 94 | 94 1/2 | 95 | 30 | |
28018 | CHV%16 | 2 | 105 1/8 | 105 | 105 3/4 | 0 | ||||
28019 | CHVCP%17 | 15 | 111 1/2 | 108 5/8 | 0 | |||||
28020 | CHW%ZR10 | 10 | 40 1/2 | 40 1/2 | 41 7/8 | 0 | ||||
28021 | CI%10. | 10 | 146 | 0 | ||||||
28022 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | |||||
28023 | CII%A | 25 | 87 1/2 | 87 1/4 | 87 3/4 | 87 1/4 | 87 1/4 | 87 1/2 | 380 | |
28024 | CIT%08 | 50 | 92 | 92 3/8 | 0 | |||||
28025 | CIT%98 | 2 | 103 | 103 1/8 | 106 7/8 | 0 | ||||
28026 | CLAR%02 | 20 | 86 1/4 | 86 1/2 | 86 5/8 | 86 1/4 | 86 1/8 | 86 3/4 | 66 | |
28027 | CLK%04 | 25 | 105 | 104 1/4 | 105 | 104 1/4 | 104 1/2 | 105 | 165 | |
28028 | CLNW%ZR13 | 3 | 30 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 | 8 | |
28029 | CMB%00 | 6 | 102 1/4 | 102 | 106 | 0 | ||||
28030 | CMB%09 | 20 | 99 | 99 | 0 | |||||
28031 | CMB%97 | 1 | 104 1/4 | 103 | 0 | |||||
28032 | CMB%A02 | 1 | 103 | 101 1/2 | 104 | 0 | ||||
28033 | CMB%A03 | 0 | 0 | |||||||
28034 | CMB%A04 | 8 | 104 1/4 | 103 3/8 | 106 1/2 | 0 | ||||
28035 | CMB%A05 | 25 | 102 | 101 1/8 | 103 3/4 | 0 | ||||
28036 | CMB%A08 | 5 | 100 7/8 | 98 1/8 | 0 | |||||
28037 | CMB%F02 | 0 | 100 1/2 | 0 | ||||||
28038 | CMB%F03 | 2 | 106 | 107 | 107 3/4 | 0 | ||||
28039 | CMB%J03 | 0 | 0 | |||||||
28040 | CMB%M04 | 13 | 105 | 105 | 105 | 105 | 104 3/4 | 106 7/8 | 15 | |
28041 | CMB%M05 | 27 | 104 | 102 3/4 | 104 1/2 | 0 | ||||
28042 | CMB%N99 | 15 | 104 | 104 1/2 | 105 7/8 | 0 | ||||
28043 | CMB%O08 | 10 | 99 | 99 | 99 | 99 | 104 | 10 | ||
28044 | CMB%X99 | 10 | 99 | 99 | 100 1/2 | 0 | ||||
28045 | CMB%Y99 | 5 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 5 | ||
28046 | CMCR%96 | 15 | 101 3/8 | 101 9/32 | 101 5/8 | 0 | ||||
28047 | CMD%A | 20 | 108 | 108 | 0 | |||||
28048 | CMS%96 | 7 | 99 21/32 | 99 21/32 | 100 7/32 | 0 | ||||
28049 | CMS%J02 | 5 | 101 1/2 | 100 1/4 | 102 3/4 | 0 | ||||
28050 | CMS%M98 | 12 | 100 7/8 | 100 1/8 | 101 | 0 | ||||
28051 | CMS%N01 | 10 | 100 3/4 | 100 3/4 | 101 1/8 | 0 | ||||
28052 | CMS%O98 | 5 | 100 | 100 | 100 | 100 | 100 | 100 3/8 | 5 | |
28053 | CNC%03 | 33 | 101 1/4 | 101 3/8 | 101 3/4 | 100 5/8 | 100 7/8 | 101 1/4 | 814 | |
28054 | CNG%03 | 7 | 96 3/4 | 94 | 0 | |||||
28055 | CNG%05 | 50 | 109 | 104 7/8 | 0 | |||||
28056 | CNG%11 | 8 | 105 1/8 | 103 1/2 | 0 | |||||
28057 | CNG%13 | 10 | 102 | 102 | 102 | 102 | 96 5/8 | 103 | 10 | |
28058 | CNG%15 | 10 | 104 | 103 1/2 | 104 | 103 1/2 | 103 1/2 | 103 3/4 | 20 | |
28059 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
28060 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | |||||
28061 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | |||||
28062 | CNG%O98 | 7 | 99 1/4 | 99 3/4 | 101 1/4 | 0 | ||||
28063 | CNN%97 | 1 | 99 | 99 | 0 | |||||
28064 | CNR%01 | 35 | 104 | 101 1/2 | 104 | 101 1/2 | 103 1/2 | 104 1/2 | 332 | |
28065 | CNR%02 | 5 | 110 1/2 | 108 | 110 1/2 | 108 | 110 1/2 | 113 | 264 | |
28066 | CNT%A | 1 | 117 | 108 | 0 | |||||
28067 | CON%A | 10 | 94 1/2 | 0 | ||||||
28068 | COO%05 | 10 | 92 | 91 | 0 | |||||
28069 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | ||||
28070 | COT%B | 4 | 107 | 100 | 108 | 0 | ||||
28071 | COTY%05 | 35 | 105 7/8 | 106 1/4 | 0 | |||||
28072 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
28073 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
28074 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
28075 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
28076 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
28077 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
28078 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
28079 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
28080 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
28081 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
28082 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
28083 | COUG%AN95 | 50 | 16 | 16 | 0 | |||||
28084 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
28085 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
28086 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
28087 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
28088 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
28089 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
28090 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
28091 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
28092 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
28093 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
28094 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
28095 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
28096 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
28097 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
28098 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
28099 | COUG%BM99 | 50 | 5 | 70 | 0 | |||||
28100 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
28101 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
28102 | COUG%BN02 | 50 | 5 | 50 | 0 | |||||
28103 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
28104 | COUG%BN95 | 0 | 21 | 0 | ||||||
28105 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
28106 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
28107 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
28108 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
28109 | CPC%16 | 0 | 99 1/8 | 0 | ||||||
28110 | CPDC%13 | 4 | 103 1/4 | 101 1/2 | 103 1/4 | 0 | ||||
28111 | CPMD%12 | 2 | 102 1/2 | 100 3/4 | 102 1/2 | 0 | ||||
28112 | CPRY% | 1 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 49 3/4 | 1 | |
28113 | CPRY%R | 10 | 48 1/4 | 48 1/2 | 50 | 0 | ||||
28114 | CPSS%06 | 0 | 100 | 0 | ||||||
28115 | CPT%01 | 20 | 96 | 99 1/2 | 0 | |||||
28116 | CPU%00 | 100 | 99 1/2 | 100 | 100 1/4 | 99 1/2 | 98 3/4 | 99 5/8 | 513 | |
28117 | CPVA%12 | 10 | 101 1/8 | 101 1/8 | 103 | 0 | ||||
28118 | CPWV%13 | 3 | 101 3/4 | 101 | 102 | 0 | ||||
28119 | CQ%01 | 0 | 0 | |||||||
28120 | CQ%04 | 2 | 107 | 110 | 0 | |||||
28121 | CQB%04 | 5 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 104 | 10 | |
28122 | CSE%16 | 0 | 0 | |||||||
28123 | CTC%03 | 0 | 0 | |||||||
28124 | CTGO%AC95 | 0 | 0 | |||||||
28125 | CTGO%AD96 | 0 | 0 | |||||||
28126 | CTGO%AE96 | 0 | 0 | |||||||
28127 | CTGO%AF97 | 0 | 0 | |||||||
28128 | CTGO%AG97 | 0 | 0 | |||||||
28129 | CTGO%AH98 | 0 | 0 | |||||||
28130 | CTGO%AJ98 | 0 | 0 | |||||||
28131 | CTGO%AK99 | 0 | 0 | |||||||
28132 | CTGO%AL99 | 0 | 0 | |||||||
28133 | CTGO%AM00 | 0 | 0 | |||||||
28134 | CTGO%AN00 | 0 | 0 | |||||||
28135 | CTGO%AP97 | 0 | 0 | |||||||
28136 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
28137 | CTGO%KW12 | 0 | 0 | |||||||
28138 | CUBA%77 | 5 | 54 | 0 | ||||||
28139 | CVX%05 | 17 | 101 3/4 | 101 3/4 | 102 1/2 | 0 | ||||
28140 | CVX%09 | 17 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 3/4 | 22 | |
28141 | CVX%11 | 12 | 98 | 97 7/8 | 98 | 97 7/8 | 97 5/8 | 98 | 27 | |
28142 | CVX%12 | 2 | 97 | 97 1/4 | 97 3/8 | 97 | 97 | 97 1/4 | 19 | |
28143 | CWE%01 | 1 | 80 | 84 1/8 | 0 | |||||
28144 | CWE%01. | 0 | 84 1/8 | 0 | ||||||
28145 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | |||||
28146 | CWE%F03 | 10 | 101 1/2 | 101 1/8 | 101 1/2 | 0 | ||||
28147 | CWE%J03 | 5 | 100 3/4 | 100 3/4 | 102 | 0 | ||||
28148 | CWE%J07 | 4 | 102 | 102 | 103 3/4 | 0 | ||||
28149 | CWE%O03 | 10 | 102 3/4 | 102 1/2 | 102 3/4 | 0 | ||||
28150 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | ||||
28151 | CWE%X99 | 1 | 87 7/8 | 87 7/8 | 0 | |||||
28152 | CWE%X99. | 1 | 82 | 87 7/8 | 0 | |||||
28153 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | |||||
28154 | CWE%Y99. | 0 | 88 3/8 | 0 | ||||||
28155 | CYR%11 | 17 | 81 1/2 | 80 | 81 | 0 | ||||
28156 | CZK%60 | 1 | 126 | 0 | ||||||
28157 | DCO%A | 1 | 106 1/2 | 107 | 107 | 106 1/2 | 106 1/2 | 110 | 3 | |
28158 | DD%DC01 | 25 | 99 5/8 | 99 5/8 | 99 7/8 | 99 5/8 | 99 5/8 | 99 3/4 | 289 | |
28159 | DDL%01 | 0 | 0 | |||||||
28160 | DDL%08 | 5 | 82 | 75 | 0 | |||||
28161 | DDR%99 | 5 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 | 99 3/4 | 5 | |
28162 | DE%19 | 50 | 112 1/2 | 113 1/8 | 0 | |||||
28163 | DE%22 | 15 | 114 3/8 | 114 3/8 | 114 3/8 | 114 3/8 | 114 3/8 | 15 | ||
28164 | DE%X96 | 4 | 100 7/8 | 100 11/32 | 0 | |||||
28165 | DE%Y96 | 5 | 101 3/4 | 101 1/4 | 101 11/16 | 0 | ||||
28166 | DECR%19 | 23 | 100 1/8 | 110 5/8 | 0 | |||||
28167 | DECR%97 | 6 | 101 1/2 | 101 3/8 | 105 | 0 | ||||
28168 | DECR%N98 | 7 | 102 1/8 | 105 1/8 | 0 | |||||
28169 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | ||||
28170 | DEW%97. | 5 | 99 5/8 | 99 1/2 | 0 | |||||
28171 | DGN%01 | 15 | 99 | 100 1/2 | 100 1/2 | 99 | 98 1/2 | 100 1/2 | 35 | |
28172 | DGN%02 | 25 | 98 | 96 1/8 | 99 7/8 | 0 | ||||
28173 | DIN%04 | 10 | 40 7/8 | 39 1/4 | 40 7/8 | 39 1/4 | 40 1/2 | 40 7/8 | 117 | |
28174 | DOL%00 | 5 | 100 3/4 | 100 7/8 | 102 5/8 | 0 | ||||
28175 | DOL%03 | 5 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 7/8 | 101 5/8 | 5 | |
28176 | DOL%13 | 1 | 105 1/8 | 102 | 107 | 0 | ||||
28177 | DOW%13 | 1 | 95 1/2 | 95 1/2 | 0 | |||||
28178 | DPL%03 | 10 | 101 1/2 | 101 3/4 | 105 | 0 | ||||
28179 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
28180 | DPT%06 | 3 | 42 | 42 | 42 | 42 | 38 5/8 | 42 | 28 | |
28181 | DPT%06. | 7 | 44 | 43 | 44 3/4 | 0 | ||||
28182 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | ||||
28183 | DQU%M10. | 3 | 70 | 73 | 0 | |||||
28184 | DRS%C | 2 | 98 1/2 | 97 7/8 | 0 | |||||
28185 | DSTC%08 | 9 | 99 5/8 | 100 | 102 1/4 | 0 | ||||
28186 | DTE%R96 | 19 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 99 7/8 | 100 1/4 | 19 | |
28187 | DTE%S98 | 1 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 1 | ||
28188 | DUK%01 | 5 | 99 5/8 | 99 7/8 | 101 | 0 | ||||
28189 | DUK%05 | 5 | 102 1/8 | 103 1/4 | 103 1/4 | 102 1/8 | 102 | 103 | 20 | |
28190 | DUK%08 | 1 | 98 5/8 | 98 5/8 | 100 1/2 | 0 | ||||
28191 | DUK%22 | 25 | 107 | 104 | 0 | |||||
28192 | DUK%24 | 1 | 104 | 105 | 105 | 104 | 104 | 106 1/2 | 7 | |
28193 | DUK%33 | 9 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 97 5/8 | 98 3/4 | 9 | |
28194 | DUK%97 | 10 | 99 1/8 | 99 1/8 | 0 | |||||
28195 | DUK%99 | 15 | 107 3/4 | 107 1/8 | 108 | 0 | ||||
28196 | DUK%A25 | 25 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 98 | 25 | |
28197 | DUK%B00 | 2 | 102 | 102 3/4 | 0 | |||||
28198 | DUK%B03 | 10 | 103 3/4 | 102 7/8 | 0 | |||||
28199 | DUK%B04 | 10 | 100 1/4 | 99 5/8 | 100 5/8 | 0 | ||||
28200 | DUK%B21 | 8 | 104 3/4 | 104 1/2 | 0 | |||||
28201 | DUK%B23 | 16 | 97 1/4 | 97 1/4 | 99 1/4 | 0 | ||||
28202 | DUK%B25 | 12 | 102 3/4 | 102 3/4 | 0 | |||||
28203 | DUK%C03 | 25 | 97 5/8 | 97 7/8 | 99 | 0 | ||||
28204 | DUK%J00 | 5 | 103 3/4 | 104 | 105 5/8 | 0 | ||||
28205 | DUK%M04 | 20 | 102 5/8 | 102 3/8 | 0 | |||||
28206 | DUK%M21 | 10 | 106 1/4 | 104 1/8 | 105 3/4 | 0 | ||||
28207 | DUK%M23 | 8 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 8 | ||
28208 | EBP%06 | 2 | 99 3/8 | 99 | 0 | |||||
28209 | ECK%04 | 48 | 107 5/8 | 107 1/4 | 107 5/8 | 107 1/4 | 107 1/2 | 107 3/4 | 145 | |
28210 | EFS%03 | 0 | 0 | |||||||
28211 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
28212 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
28213 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
28214 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
28215 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
28216 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
28217 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
28218 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
28219 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
28220 | EGTR%F96 | 50 | 24 | 24 | 0 | |||||
28221 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
28222 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
28223 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
28224 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
28225 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
28226 | EIB%01 | 50 | 98 1/2 | 100 | 0 | |||||
28227 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 118 | 0 | ||||
28228 | EIB%X00 | 10 | 115 1/4 | 112 1/8 | 0 | |||||
28229 | ELG%12 | 10 | 108 1/2 | 105 | 108 1/2 | 0 | ||||
28230 | ELG%99 | 4 | 109 | 109 | 0 | |||||
28231 | ELN%ZR12 | 3 | 60 1/2 | 60 | 60 1/2 | 60 | 60 1/2 | 31 | ||
28232 | EMC%01 | 5 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 107 1/2 | 109 | 30 | |
28233 | ENQ%04 | 37 | 100 | 102 | 105 1/2 | 0 | ||||
28234 | ENQ%U97 | 6 | 78 | 79 | 0 | |||||
28235 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
28236 | EQ%24 | 25 | 111 1/2 | 111 | 0 | |||||
28237 | EQT%99 | 12 | 100 5/8 | 101 | 105 1/4 | 0 | ||||
28238 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | |||||
28239 | ETH%01 | 10 | 103 1/2 | 102 | 103 1/2 | 0 | ||||
28240 | ETN%DC11 | 15 | 100 | 98 1/2 | 100 3/4 | 0 | ||||
28241 | FA%01 | 10 | 100 1/4 | 99 3/4 | 100 3/8 | 0 | ||||
28242 | FA%06 | 15 | 99 3/8 | 99 3/8 | 99 1/2 | 0 | ||||
28243 | FA%07 | 10 | 99 | 99 | 99 | 99 | 98 | 99 | 10 | |
28244 | FA%96 | 10 | 99 1/2 | 101 | 0 | |||||
28245 | FADR%96 | 0 | 0 | |||||||
28246 | FADR%97 | 0 | 0 | |||||||
28247 | FCA%02 | 1 | 86 1/4 | 86 1/2 | 0 | |||||
28248 | FCC%A | 0 | 100 | 0 | ||||||
28249 | FCN%02 | 0 | 105 1/2 | 105 5/8 | 110 3/4 | 0 | ||||
28250 | FCN%04 | 5 | 104 1/8 | 105 1/8 | 106 | 0 | ||||
28251 | FCN%98 | 0 | 104 | 102 1/8 | 0 | |||||
28252 | FD%01 | 50 | 109 | 109 | 109 | 109 | 108 | 110 5/8 | 60 | |
28253 | FD%02 | 6 | 102 | 102 | 102 | 102 | 100 1/4 | 102 | 6 | |
28254 | FD%03 | 10 | 100 | 100 | 0 | |||||
28255 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | |||||
28256 | FDC%03 | 15 | 103 | 99 | 104 1/2 | 0 | ||||
28257 | FEN%98 | 1 | 98 | 98 | 98 | 98 | 97 5/8 | 1 | ||
28258 | FFM%99 | 6 | 145 | 145 | 145 | 145 | 146 | 6 | ||
28259 | FINL%96 | 25 | 102 | 100 1/4 | 0 | |||||
28260 | FKYN%97 | 0 | 92 | 0 | ||||||
28261 | FLA%01 | 1 | 91 | 91 1/2 | 0 | |||||
28262 | FLD%12 | 20 | 74 1/2 | 73 | 74 1/2 | 73 | 73 3/4 | 75 | 80 | |
28263 | FLM%16 | 5 | 99 | 99 1/4 | 101 | 0 | ||||
28264 | FLSC%02 | 5 | 82 7/8 | 82 1/2 | 83 | 82 1/2 | 82 3/4 | 82 7/8 | 361 | |
28265 | FMCR%08 | 35 | 99 7/8 | 99 3/4 | 99 7/8 | 99 3/4 | 99 5/8 | 100 1/8 | 85 | |
28266 | FMO%98 | 2 | 99 5/8 | 100 | 101 7/8 | 0 | ||||
28267 | FMT%ZR13 | 26 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/2 | 26 | ||
28268 | FN%06 | 1 | 80 1/2 | 81 1/4 | 88 | 0 | ||||
28269 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | |||||
28270 | FN%97 | 2 | 97 1/8 | 97 3/4 | 98 3/4 | 0 | ||||
28271 | FN%97. | 1 | 96 | 97 3/4 | 0 | |||||
28272 | FNB%98 | 25 | 104 | 102 3/8 | 0 | |||||
28273 | FNF%ZR09 | 13 | 44 3/8 | 44 3/4 | 46 1/4 | 0 | ||||
28274 | FNM%96 | 0 | 0 | |||||||
28275 | FNM%ZR14 | 125 | 31 | 31 | 31 | 31 | 30 1/8 | 31 | 125 | |
28276 | FNM%ZR19 | 45 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 20 3/4 | 21 3/4 | 45 | |
28277 | FNVA%02 | 0 | 98 1/4 | 114 | 0 | |||||
28278 | FPO%A | 14 | 88 | 115 | 0 | |||||
28279 | FRC%02 | 15 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 | 108 | 40 | |
28280 | FRC%08 | 10 | 94 | 93 | 95 7/8 | 0 | ||||
28281 | FRC%09 | 6 | 82 7/8 | 82 | 90 | 0 | ||||
28282 | FRE%A13 | 0 | 100 | 0 | ||||||
28283 | FRE%A95 | 0 | 0 | |||||||
28284 | FRE%B13 | 0 | 100 | 0 | ||||||
28285 | FRE%B96 | 0 | 0 | |||||||
28286 | FRE%NAC09 | 0 | 0 | |||||||
28287 | FRE%NAD14 | 0 | 0 | |||||||
28288 | FRE%ZR19 | 5 | 17 3/8 | 19 5/8 | 21 | 0 | ||||
28289 | FRP%04 | 50 | 102 | 102 1/2 | 0 | |||||
28290 | FSCO%99 | 15 | 98 3/4 | 99 1/8 | 0 | |||||
28291 | FSR%96 | 20 | 101 1/4 | 99 5/16 | 0 | |||||
28292 | FTL%G | 5 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/4 | 94 1/2 | 5 | |
28293 | FTX%M01 | 10 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 10 | ||
28294 | FUR%03 | 4 | 102 | 102 | 103 | 0 | ||||
28295 | GC%03 | 5 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 | 87 1/2 | 5 | |
28296 | GC%05 | 25 | 102 1/2 | 101 1/8 | 0 | |||||
28297 | GCI%00 | 5 | 101 | 100 1/8 | 101 | 0 | ||||
28298 | GCI%98 | 35 | 99 7/8 | 99 3/8 | 100 3/8 | 0 | ||||
28299 | GCO%03 | 4 | 92 | 92 | 92 1/2 | 91 1/2 | 91 1/2 | 92 | 27 | |
28300 | GD%18 | 35 | 110 3/4 | 109 | 0 | |||||
28301 | GDH%A | 10 | 93 | 93 | 93 | 93 | 92 1/8 | 93 | 75 | |
28302 | GDH%B | 10 | 93 | 93 | 93 | 93 | 92 1/4 | 93 1/4 | 10 | |
28303 | GECR%06 | 5 | 114 5/8 | 112 1/8 | 115 1/8 | 0 | ||||
28304 | GECR%35 | 0 | 97 | 0 | ||||||
28305 | GEN%11 | 3 | 90 | 90 | 92 | 0 | ||||
28306 | GFD%12 | 5 | 93 1/2 | 93 | 93 1/2 | 0 | ||||
28307 | GFO%56 | 2 | 62 1/2 | 61 1/2 | 0 | |||||
28308 | GFO%56. | 0 | 58 | 0 | ||||||
28309 | GGE%I | 11 | 93 | 87 1/2 | 95 | 0 | ||||
28310 | GGE%J | 45 | 95 1/2 | 95 1/8 | 98 | 0 | ||||
28311 | GGE%M | 10 | 92 | 92 | 92 | 92 | 91 | 92 1/2 | 10 | |
28312 | GH%X02 | 30 | 82 | 81 | 82 | 80 1/2 | 81 | 83 1/2 | 85 | |
28313 | GH%Y02 | 1 | 97 7/8 | 97 1/2 | 97 7/8 | 97 1/2 | 97 1/2 | 97 5/8 | 21 | |
28314 | GHV%03 | 108 | 140 | 162 | 170 | 0 | ||||
28315 | GHV%05 | 115 | 105 1/4 | 106 | 0 | |||||
28316 | GIC%00 | 50 | 109 1/2 | 108 1/2 | 109 1/2 | 108 1/2 | 108 | 110 | 65 | |
28317 | GLF%O | 10 | 100 5/8 | 100 | 101 | 0 | ||||
28318 | GLW%98 | 10 | 103 | 103 | 103 | 103 | 101 1/8 | 103 7/8 | 10 | |
28319 | GMA%16 | 9 | 103 3/8 | 103 1/2 | 103 1/2 | 103 3/8 | 103 3/8 | 103 5/8 | 20 | |
28320 | GMA%DC11 | 15 | 91 3/8 | 92 1/8 | 92 1/8 | 91 3/8 | 91 1/4 | 91 1/2 | 233 | |
28321 | GMA%Y97 | 15 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 3/8 | 103 1/2 | 15 | |
28322 | GMA%ZR12 | 2 | 323 | 322 1/4 | 324 1/8 | 322 1/4 | 323 | 323 1/8 | 18 | |
28323 | GMA%ZR15 | 1 | 267 1/8 | 268 3/8 | 269 | 267 1/8 | 267 1/8 | 269 | 88 | |
28324 | GN%00 | 10 | 85 1/8 | 87 | 0 | |||||
28325 | GN%00. | 6 | 83 1/8 | 84 1/8 | 0 | |||||
28326 | GN%10 | 30 | 58 | 57 1/2 | 63 7/8 | 0 | ||||
28327 | GN%10. | 1 | 57 1/8 | 58 | 0 | |||||
28328 | GND%03 | 8 | 103 | 105 | 0 | |||||
28329 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
28330 | GNT%02 | 2 | 115 | 116 1/8 | 117 | 0 | ||||
28331 | GOG%04 | 10 | 99 | 99 5/8 | 99 7/8 | 99 | 98 5/8 | 99 7/8 | 59 | |
28332 | GPAG%98 | 15 | 95 3/8 | 95 1/8 | 95 3/8 | 95 1/8 | 95 1/8 | 95 3/8 | 30 | |
28333 | GPE%99 | 20 | 100 1/2 | 100 1/4 | 0 | |||||
28334 | GPE%S02 | 5 | 99 3/4 | 100 3/8 | 105 | 0 | ||||
28335 | GPH%04 | 12 | 66 | 66 | 69 | 0 | ||||
28336 | GR%97 | 10 | 100 1/8 | 100 1/8 | 103 | 0 | ||||
28337 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
28338 | GSN%A | 0 | 99 | 101 | 0 | |||||
28339 | GSW%A | 5 | 101 | 100 | 0 | |||||
28340 | GSX%02 | 1 | 103 1/2 | 104 | 104 | 103 1/2 | 103 1/2 | 114 | 4 | |
28341 | GY%02 | 8 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 104 | 8 | |
28342 | HCH%A | 2 | 94 | 95 | 98 | 0 | ||||
28343 | HDS%03 | 2 | 90 | 90 | 94 7/8 | 0 | ||||
28344 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | ||||
28345 | HERTZ%00 | 5 | 101 3/4 | 101 | 103 5/8 | 0 | ||||
28346 | HERTZ%03 | 5 | 100 | 100 1/8 | 105 | 0 | ||||
28347 | HET%02 | 5 | 107 1/2 | 107 | 109 | 0 | ||||
28348 | HFC%00 | 3 | 105 | 106 7/8 | 0 | |||||
28349 | HFC%01 | 5 | 108 3/4 | 109 | 117 1/2 | 0 | ||||
28350 | HFS%98 | 0 | 0 | |||||||
28351 | HFS%99 | 9 | 197 | 200 | 0 | |||||
28352 | HGC%A | 39 | 108 7/8 | 108 3/4 | 110 | 0 | ||||
28353 | HIG%02 | 0 | 90 | 0 | ||||||
28354 | HIG%15 | 0 | 0 | |||||||
28355 | HMN%06 | 0 | 0 | |||||||
28356 | HMN%99 | 10 | 103 | 0 | ||||||
28357 | HMN%99. | 52 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 52 | ||
28358 | HPC%99 | 15 | 494 | 0 | ||||||
28359 | HRC%A01 | 5 | 172 | 0 | ||||||
28360 | HRC%O01 | 5 | 107 | 0 | ||||||
28361 | HRP%A99 | 0 | 0 | |||||||
28362 | HRP%B99 | 0 | 0 | |||||||
28363 | HRS%01 | 90 | 100 1/8 | 98 | 101 | 0 | ||||
28364 | HVR%99 | 5 | 99 3/4 | 94 | 0 | |||||
28365 | HVR%99. | 1 | 96 | 96 1/8 | 0 | |||||
28366 | HWG%00 | 10 | 75 1/4 | 75 1/4 | 75 1/4 | 75 1/4 | 75 | 75 1/4 | 40 | |
28367 | HWG%NA09 | 1 | 44 | 44 | 44 | 44 | 42 1/8 | 45 3/8 | 32 | |
28368 | HWG%NAB09 | 1 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 44 | 1 | |
28369 | HWG%NAC09 | 1 | 40 | 40 | 40 | 40 | 40 | 44 | 1 | |
28370 | IAB%08 | 5 | 145 | 145 | 145 | 145 | 144 | 5 | ||
28371 | IAB%11 | 8 | 110 | 0 | ||||||
28372 | IAB%96 | 10 | 101 5/32 | 100 5/32 | 0 | |||||
28373 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | |||||
28374 | IAD%07 | 3 | 95 | 94 | 96 | 0 | ||||
28375 | IB%03 | 0 | 78 1/8 | 0 | ||||||
28376 | IB%05 | 0 | 0 | |||||||
28377 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | |||||
28378 | IB%26 | 14 | 106 1/2 | 0 | ||||||
28379 | IB%96 | 0 | 99 1/32 | 0 | ||||||
28380 | IB%DM02 | 0 | 0 | |||||||
28381 | IB%DM03 | 0 | 0 | |||||||
28382 | IB%DM05 | 0 | 0 | |||||||
28383 | IB%DM99 | 0 | 0 | |||||||
28384 | IB%J02 | 0 | 90 1/32 | 0 | ||||||
28385 | IB%J97 | 0 | 95 1/32 | 0 | ||||||
28386 | IB%JY00 | 0 | 0 | |||||||
28387 | IB%JY04 | 0 | 0 | |||||||
28388 | IB%LD23 | 0 | 0 | |||||||
28389 | IB%LK96 | 0 | 0 | |||||||
28390 | IB%LL96 | 0 | 0 | |||||||
28391 | IB%LM97 | 0 | 0 | |||||||
28392 | IB%LN97 | 0 | 0 | |||||||
28393 | IB%LP98 | 0 | 0 | |||||||
28394 | IB%LQ98 | 0 | 0 | |||||||
28395 | IB%LR99 | 0 | 0 | |||||||
28396 | IB%LS99 | 0 | 0 | |||||||
28397 | IB%LT00 | 0 | 0 | |||||||
28398 | IB%LU00 | 0 | 0 | |||||||
28399 | IB%LV01 | 0 | 0 | |||||||
28400 | IB%LW01 | 0 | 0 | |||||||
28401 | IB%LX02 | 0 | 0 | |||||||
28402 | IB%LY02 | 0 | 0 | |||||||
28403 | IB%LZ03 | 0 | 0 | |||||||
28404 | IB%M01 | 60 | 101 3/4 | 100 | 0 | |||||
28405 | IB%MA03 | 0 | 0 | |||||||
28406 | IB%MB04 | 0 | 0 | |||||||
28407 | IB%MC04 | 0 | 0 | |||||||
28408 | IB%MD05 | 0 | 0 | |||||||
28409 | IB%ME05 | 0 | 0 | |||||||
28410 | IB%MF06 | 0 | 0 | |||||||
28411 | IB%MG06 | 0 | 0 | |||||||
28412 | IB%MH07 | 0 | 0 | |||||||
28413 | IB%MJ07 | 0 | 0 | |||||||
28414 | IB%MK08 | 0 | 0 | |||||||
28415 | IB%ML08 | 0 | 0 | |||||||
28416 | IB%MM09 | 0 | 0 | |||||||
28417 | IB%MN09 | 0 | 0 | |||||||
28418 | IB%MP10 | 0 | 0 | |||||||
28419 | IB%MQ10 | 0 | 0 | |||||||
28420 | IB%MR11 | 0 | 0 | |||||||
28421 | IB%MS11 | 0 | 0 | |||||||
28422 | IB%MT12 | 0 | 0 | |||||||
28423 | IB%MU12 | 0 | 0 | |||||||
28424 | IB%MV13 | 0 | 0 | |||||||
28425 | IB%MW13 | 0 | 0 | |||||||
28426 | IB%MX14 | 0 | 0 | |||||||
28427 | IB%MY14 | 0 | 0 | |||||||
28428 | IB%MZ15 | 0 | 0 | |||||||
28429 | IB%NA15 | 0 | 0 | |||||||
28430 | IB%NB16 | 0 | 0 | |||||||
28431 | IB%NC16 | 0 | 0 | |||||||
28432 | IB%ND17 | 0 | 0 | |||||||
28433 | IB%NE17 | 0 | 0 | |||||||
28434 | IB%NF18 | 0 | 0 | |||||||
28435 | IB%NG18 | 0 | 0 | |||||||
28436 | IB%NH19 | 0 | 0 | |||||||
28437 | IB%NJ19 | 0 | 0 | |||||||
28438 | IB%NK20 | 0 | 0 | |||||||
28439 | IB%NL20 | 0 | 0 | |||||||
28440 | IB%NM21 | 0 | 0 | |||||||
28441 | IB%NN21 | 0 | 0 | |||||||
28442 | IB%NP22 | 0 | 0 | |||||||
28443 | IB%NQ22 | 0 | 0 | |||||||
28444 | IB%NR23 | 0 | 0 | |||||||
28445 | IB%NS23 | 0 | 0 | |||||||
28446 | IB%O02 | 100 | 130 | 0 | ||||||
28447 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | |||||
28448 | IB%O99 | 15 | 100 | 98 1/8 | 0 | |||||
28449 | IB%S16 | 10 | 110 | 108 1/16 | 0 | |||||
28450 | IB%S99 | 0 | 90 | 0 | ||||||
28451 | IB%X97 | 15 | 98 | 99 1/32 | 0 | |||||
28452 | IB%Y97 | 0 | 102 1/4 | 0 | ||||||
28453 | IB%ZRA00 | 10 | 80 | 76 1/4 | 79 15/32 | 0 | ||||
28454 | IB%ZRA01 | 5 | 65 | 71 | 0 | |||||
28455 | IB%ZRA02 | 1 | 63 1/2 | 67 9/32 | 0 | |||||
28456 | IB%ZRA03 | 1 | 60 1/4 | 60 1/8 | 63 | 0 | ||||
28457 | IB%ZRA04 | 2 | 56 1/8 | 58 1/8 | 60 | 0 | ||||
28458 | IB%ZRA05 | 5 | 53 1/8 | 53 7/8 | 55 | 0 | ||||
28459 | IB%ZRA06 | 4 | 36 31/32 | 51 1/2 | 0 | |||||
28460 | IB%ZRA07 | 10 | 47 | 47 | 0 | |||||
28461 | IB%ZRA08 | 8 | 44 | 43 7/8 | 0 | |||||
28462 | IB%ZRA09 | 2 | 42 5/8 | 40 3/4 | 42 7/8 | 0 | ||||
28463 | IB%ZRA10 | 9 | 38 | 38 | 0 | |||||
28464 | IB%ZRA11 | 11 | 35 | 35 1/2 | 40 | 0 | ||||
28465 | IB%ZRA12 | 16 | 28 | 29 13/16 | 0 | |||||
28466 | IB%ZRA13 | 30 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 | ||
28467 | IB%ZRA14 | 3 | 28 1/16 | 28 1/16 | 28 1/16 | 28 1/16 | 28 1/16 | 30 | 3 | |
28468 | IB%ZRA96 | 1 | 97 | 97 | 98 | 0 | ||||
28469 | IB%ZRA97 | 1 | 91 7/32 | 91 17/32 | 91 17/32 | 91 7/32 | 90 3/4 | 2 | ||
28470 | IB%ZRA98 | 9 | 76 1/4 | 86 13/32 | 88 | 0 | ||||
28471 | IB%ZRA99 | 1 | 81 | 81 | 0 | |||||
28472 | IB%ZRF00 | 1 | 77 13/16 | 78 | 0 | |||||
28473 | IB%ZRF01 | 30 | 74 | 74 1/32 | 0 | |||||
28474 | IB%ZRF02 | 25 | 68 3/4 | 70 1/2 | 0 | |||||
28475 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | |||||
28476 | IB%ZRF04 | 8 | 59 3/8 | 60 1/2 | 0 | |||||
28477 | IB%ZRF05 | 10 | 56 7/32 | 56 7/32 | 56 7/32 | 56 7/32 | 56 7/32 | 10 | ||
28478 | IB%ZRF06 | 1 | 37 1/2 | 52 1/2 | 0 | |||||
28479 | IB%ZRF07 | 5 | 46 | 48 23/32 | 0 | |||||
28480 | IB%ZRF08 | 14 | 45 13/16 | 45 13/16 | 45 13/16 | 45 13/16 | 45 13/16 | 14 | ||
28481 | IB%ZRF09 | 10 | 32 1/2 | 41 3/4 | 0 | |||||
28482 | IB%ZRF10 | 3 | 39 | 39 1/8 | 0 | |||||
28483 | IB%ZRF11 | 10 | 36 | 36 1/2 | 0 | |||||
28484 | IB%ZRF12 | 1 | 29 7/8 | 28 | 0 | |||||
28485 | IB%ZRF13 | 9 | 21 1/4 | 30 7/8 | 0 | |||||
28486 | IB%ZRF14 | 38 | 25 | 28 29/32 | 0 | |||||
28487 | IB%ZRF15 | 4 | 28 1/4 | 28 7/32 | 28 1/4 | 28 7/32 | 28 1/4 | 8 | ||
28488 | IB%ZRF96 | 14 | 91 11/32 | 99 21/32 | 0 | |||||
28489 | IB%ZRF97 | 6 | 94 11/32 | 94 9/32 | 94 11/32 | 94 9/32 | 94 1/8 | 96 | 10 | |
28490 | IB%ZRF98 | 3 | 88 1/8 | 88 7/8 | 0 | |||||
28491 | IB%ZRF99 | 7 | 71 | 71 | 0 | |||||
28492 | IB%ZRX02 | 4 | 68 | 67 1/8 | 0 | |||||
28493 | IB%ZRX03 | 8 | 64 1/4 | 64 23/32 | 0 | |||||
28494 | IB%ZRX04 | 25 | 57 21/32 | 61 | 0 | |||||
28495 | IB%ZRX05 | 15 | 55 3/4 | 55 9/32 | 59 | 0 | ||||
28496 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | |||||
28497 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 48 23/32 | 0 | ||||
28498 | IB%ZRX08 | 10 | 45 9/32 | 45 7/8 | 46 7/8 | 0 | ||||
28499 | IB%ZRX09 | 10 | 41 1/2 | 41 3/4 | 0 | |||||
28500 | IB%ZRX10 | 15 | 40 3/8 | 39 1/8 | 40 3/8 | 0 | ||||
28501 | IB%ZRX11 | 2 | 35 1/2 | 36 21/32 | 39 | 0 | ||||
28502 | IB%ZRX12 | 100 | 33 | 34 5/16 | 0 | |||||
28503 | IB%ZRX13 | 13 | 27 9/32 | 30 7/8 | 0 | |||||
28504 | IB%ZRX14 | 25 | 24 | 25 13/32 | 0 | |||||
28505 | IB%ZRX15 | 50 | 25 5/8 | 25 | 0 | |||||
28506 | IB%ZRX16 | 28 | 25 29/32 | 25 5/8 | 27 | 0 | ||||
28507 | IBM%00 | 10 | 102 3/4 | 102 3/4 | 102 3/4 | 102 5/8 | 102 3/4 | 102 7/8 | 35 | |
28508 | IBM%02 | 10 | 107 1/4 | 107 1/2 | 107 1/2 | 107 1/4 | 107 1/4 | 107 1/2 | 171 | |
28509 | IBM%13 | 20 | 108 1/2 | 108 3/4 | 108 3/4 | 108 1/2 | 108 3/8 | 108 5/8 | 61 | |
28510 | IBM%19 | 10 | 119 | 119 | 119 3/8 | 119 | 118 7/8 | 119 3/8 | 35 | |
28511 | IBM%25 | 20 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 1/2 | 103 3/8 | 40 | |
28512 | IBM%45 | 0 | 94 3/8 | 0 | ||||||
28513 | IBM%97 | 25 | 101 1/2 | 101 3/4 | 101 3/4 | 101 1/2 | 101 1/2 | 101 3/4 | 283 | |
28514 | IBMCR%98 | 0 | 0 | |||||||
28515 | IBT%06 | 9 | 102 7/8 | 102 3/8 | 102 7/8 | 102 1/4 | 102 7/8 | 103 3/4 | 24 | |
28516 | ICA%04 | 36 | 63 | 61 1/2 | 63 | 61 1/2 | 62 1/4 | 63 | 236 | |
28517 | ICN%98 | 25 | 101 1/4 | 0 | ||||||
28518 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | ||||
28519 | ICN%99 | 65 | 106 3/4 | 107 | 107 | 106 3/4 | 106 | 107 | 89 | |
28520 | IGL%01 | 4 | 115 | 111 | 119 | 0 | ||||
28521 | IHS%01 | 10 | 107 | 0 | ||||||
28522 | IHS%02 | 0 | 0 | |||||||
28523 | IHS%03 | 10 | 98 | 98 1/2 | 0 | |||||
28524 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | ||||
28525 | IIN%03 | 0 | 107 5/8 | 111 1/2 | 0 | |||||
28526 | IJL%11 | 20 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/8 | 92 1/2 | 20 | |
28527 | INF%02 | 15 | 107 | 107 | 0 | |||||
28528 | IP%DC12 | 25 | 82 3/4 | 82 1/4 | 83 1/4 | 0 | ||||
28529 | IPC%03 | 0 | 98 5/8 | 0 | ||||||
28530 | IPC%04 | 0 | 106 1/4 | 0 | ||||||
28531 | IPC%05 | 0 | 98 1/2 | 104 | 0 | |||||
28532 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | ||||
28533 | IPC%23 | 12 | 104 3/4 | 103 1/2 | 104 1/2 | 0 | ||||
28534 | IPC%25 | 20 | 100 3/8 | 100 1/2 | 0 | |||||
28535 | IPC%99 | 0 | 101 | 103 | 0 | |||||
28536 | IPC%A00 | 15 | 97 | 96 5/8 | 0 | |||||
28537 | IPC%M00 | 0 | 98 1/8 | 0 | ||||||
28538 | IRT%03 | 7 | 97 | 96 | 99 | 0 | ||||
28539 | ISH%03 | 18 | 101 | 101 1/2 | 101 1/2 | 101 | 100 1/2 | 102 | 53 | |
28540 | ITG%00 | 0 | 88 3/8 | 0 | ||||||
28541 | ITG%02 | 10 | 109 | 109 3/4 | 111 | 0 | ||||
28542 | ITT%00 | 0 | 91 1/2 | 0 | ||||||
28543 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | ||||
28544 | ITT%05 | 0 | 0 | |||||||
28545 | ITT%15 | 0 | 0 | |||||||
28546 | ITT%25 | 0 | 0 | |||||||
28547 | ITTD%00 | 0 | 0 | |||||||
28548 | ITTD%05 | 0 | 0 | |||||||
28549 | ITTD%15 | 0 | 0 | |||||||
28550 | ITTD%25 | 0 | 0 | |||||||
28551 | ITTRA%02 | 0 | 0 | |||||||
28552 | ITX%96 | 1 | 100 | 0 | ||||||
28553 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | ||||
28554 | IVAC%05 | 5 | 99 3/4 | 100 | 100 | 99 3/4 | 98 1/2 | 99 3/4 | 23 | |
28555 | JPSA%01 | 10 | 100 5/8 | 98 1/8 | 0 | |||||
28556 | JUGO%57 | 0 | 0 | |||||||
28557 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
28558 | JYP%03 | 6 | 97 1/4 | 97 7/8 | 101 1/8 | 0 | ||||
28559 | JYP%04 | 25 | 102 3/8 | 101 3/8 | 105 | 0 | ||||
28560 | JYP%23 | 3 | 102 | 97 | 103 | 0 | ||||
28561 | JYP%25 | 20 | 93 | 82 1/2 | 0 | |||||
28562 | KBH%03 | 6 | 102 | 101 5/8 | 102 1/8 | 101 5/8 | 102 | 102 1/8 | 408 | |
28563 | KBH%99 | 10 | 102 5/8 | 102 3/4 | 102 3/4 | 102 5/8 | 103 | 108 | 30 | |
28564 | KFWFC%98 | 20 | 107 | 0 | ||||||
28565 | KIN%97 | 10 | 100 | 98 5/8 | 0 | |||||
28566 | KLY%A | 10 | 68 | 61 | 71 1/2 | 61 | 66 | 68 | 176 | |
28567 | KMG%06 | 2 | 102 3/8 | 102 3/8 | 0 | |||||
28568 | KOL%09 | 10 | 99 3/4 | 99 1/2 | 99 3/4 | 0 | ||||
28569 | KOPP%04 | 5 | 98 | 98 | 98 | 98 | 98 | 99 | 5 | |
28570 | KR%A99 | 10 | 101 5/8 | 101 3/4 | 101 3/4 | 101 1/2 | 101 5/8 | 101 3/4 | 70 | |
28571 | KRB%99 | 50 | 84 | 94 | 0 | |||||
28572 | KSF%05 | 0 | 0 | |||||||
28573 | KT%33 | 115 | 64 | 62 1/2 | 65 | 0 | ||||
28574 | KT%33. | 10 | 62 3/8 | 62 3/8 | 62 3/8 | 62 3/8 | 62 1/2 | 10 | ||
28575 | LAF%13 | 25 | 104 | 103 | 104 | 0 | ||||
28576 | LCE%03 | 10 | 102 | 102 | 102 | 102 | 101 1/4 | 102 5/8 | 10 | |
28577 | LD%04 | 0 | 80 | 0 | ||||||
28578 | LEH%02 | 1 | 109 1/4 | 109 1/4 | 112 1/8 | 0 | ||||
28579 | LEH%A96 | 6 | 100 3/4 | 100 21/32 | 101 19/32 | 0 | ||||
28580 | LEH%S96 | 0 | 0 | |||||||
28581 | LIGI%05 | 0 | 0 | |||||||
28582 | LIL%00 | 10 | 97 | 98 1/8 | 105 | 0 | ||||
28583 | LIL%03 | 5 | 97 | 96 1/2 | 97 | 0 | ||||
28584 | LIL%06 | 28 | 102 3/4 | 100 7/8 | 103 3/8 | 0 | ||||
28585 | LIL%07 | 16 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 95 5/8 | 16 | |
28586 | LIL%08 | 5 | 96 1/8 | 96 1/8 | 98 | 0 | ||||
28587 | LIL%21 | 41 | 103 | 104 | 104 | 103 | 102 3/4 | 103 1/8 | 51 | |
28588 | LIL%22 | 2 | 101 3/8 | 101 3/8 | 101 3/8 | 101 1/4 | 101 1/4 | 101 3/8 | 134 | |
28589 | LIL%23 | 15 | 96 1/2 | 96 5/8 | 96 5/8 | 96 1/2 | 95 7/8 | 96 1/2 | 115 | |
28590 | LIL%24 | 5 | 102 7/8 | 102 5/8 | 0 | |||||
28591 | LIL%96 | 5 | 100 5/32 | 100 1/4 | 101 | 0 | ||||
28592 | LIL%97 | 4 | 101 | 101 1/8 | 102 3/4 | 0 | ||||
28593 | LIL%98 | 10 | 101 1/2 | 100 1/2 | 0 | |||||
28594 | LIL%A04 | 5 | 102 3/4 | 103 | 103 | 102 3/4 | 102 3/4 | 91 | ||
28595 | LIL%M04 | 15 | 94 1/4 | 94 1/4 | 94 1/4 | 94 1/4 | 94 1/4 | 96 1/8 | 15 | |
28596 | LIL%M99 | 0 | 98 3/4 | 0 | ||||||
28597 | LIL%Y19 | 8 | 99 3/8 | 99 7/8 | 99 7/8 | 99 3/8 | 99 1/4 | 99 3/8 | 31 | |
28598 | LIL%Y99 | 5 | 100 1/8 | 100 3/8 | 101 1/2 | 0 | ||||
28599 | LKB%01 | 20 | 103 1/2 | 100 | 0 | |||||
28600 | LKB%04 | 0 | 100 | 0 | ||||||
28601 | LLX%02 | 0 | 0 | |||||||
28602 | LLY%01 | 20 | 109 7/8 | 110 1/2 | 114 | 0 | ||||
28603 | LLY%06 | 15 | 116 | 115 | 0 | |||||
28604 | LLY%16 | 0 | 0 | |||||||
28605 | LLY%25 | 0 | 100 1/8 | 0 | ||||||
28606 | LLY%36 | 0 | 0 | |||||||
28607 | LN%F03 | 3 | 80 | 78 1/8 | 0 | |||||
28608 | LN%F03. | 10 | 76 | 77 7/8 | 0 | |||||
28609 | LN%G03 | 2 | 75 | 76 7/8 | 80 | 0 | ||||
28610 | LN%G03. | 30 | 77 1/2 | 75 | 0 | |||||
28611 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | |||||
28612 | LOR%24 | 0 | 99 | 0 | ||||||
28613 | LOR%25 | 0 | 97 | 0 | ||||||
28614 | LOR%J23 | 45 | 97 1/2 | 98 1/2 | 0 | |||||
28615 | LOR%S23 | 10 | 97 7/8 | 89 | 98 7/8 | 0 | ||||
28616 | LOU%02 | 20 | 100 7/8 | 101 1/8 | 106 | 0 | ||||
28617 | LOW%03 | 5 | 124 | 118 | 0 | |||||
28618 | LRY%01 | 1 | 104 | 104 | 105 1/2 | 0 | ||||
28619 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 0 | |||||
28620 | LTC%01 | 0 | 101 1/2 | 0 | ||||||
28621 | LTC%04 | 0 | 80 | 0 | ||||||
28622 | LUK%02 | 2 | 109 | 109 | 109 | 109 | 109 | 109 1/2 | 2 | |
28623 | LUK%03 | 14 | 105 | 105 | 105 | 105 | 104 | 34 | ||
28624 | LUK%05 | 25 | 102 1/2 | 100 3/4 | 0 | |||||
28625 | LUK%13 | 10 | 99 1/2 | 99 1/2 | 102 7/8 | 0 | ||||
28626 | LWN%24 | 0 | 0 | |||||||
28627 | MACP%03 | 4 | 114 1/2 | 0 | ||||||
28628 | MAG%01 | 27 | 90 1/2 | 90 1/2 | 91 1/2 | 0 | ||||
28629 | MAH%03 | 0 | 99 | 0 | ||||||
28630 | MAH%X98 | 0 | 98 5/8 | 0 | ||||||
28631 | MAH%Y98 | 25 | 97 | 99 3/4 | 0 | |||||
28632 | MAL%04 | 21 | 80 | 81 | 81 | 80 | 79 1/2 | 80 | 61 | |
28633 | MAM%03 | 1 | 112 | 113 | 114 | 112 | 112 | 114 | 4 | |
28634 | MAS%12 | 5 | 96 | 95 | 96 | 95 | 95 | 96 | 45 | |
28635 | MAT%97 | 10 | 100 1/8 | 100 1/8 | 105 | 0 | ||||
28636 | MBK%02 | 10 | 117 | 117 | 0 | |||||
28637 | MBT%11 | 10 | 103 3/8 | 102 1/8 | 103 3/8 | 0 | ||||
28638 | MBT%12 | 15 | 102 | 102 | 102 | 102 | 102 | 104 | 15 | |
28639 | MCD%02 | 15 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 104 | 106 | 15 | |
28640 | MCD%03 | 3 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 102 5/8 | 103 1/8 | 3 | |
28641 | MCD%05 | 15 | 100 1/2 | 99 | 0 | |||||
28642 | MCD%11 | 3 | 112 1/8 | 113 1/8 | 121 | 0 | ||||
28643 | MCD%25 | 0 | 92 | 0 | ||||||
28644 | MCD%33 | 21 | 106 7/8 | 105 | 107 5/8 | 0 | ||||
28645 | MCD%99 | 2 | 101 3/8 | 0 | ||||||
28646 | MCD%99. | 5 | 100 1/16 | 100 | 101 3/8 | 0 | ||||
28647 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 112 1/2 | 0 | ||||
28648 | MCY%J | 10 | 4 | 3 3/4 | 7 | 0 | ||||
28649 | MCY%P | 15 | 5 | 3 3/4 | 7 | 0 | ||||
28650 | MCY%R | 2000 | 5 | 2 | 7 | 0 | ||||
28651 | MCY%TT | 0 | 2 1/2 | 6 | 0 | |||||
28652 | MD%00 | 81 | 108 1/8 | 108 | 109 1/2 | 0 | ||||
28653 | MD%02 | 10 | 115 7/8 | 115 3/4 | 116 1/8 | 0 | ||||
28654 | MD%12 | 21 | 127 1/4 | 126 7/8 | 128 | 126 7/8 | 126 7/8 | 127 3/4 | 57 | |
28655 | MD%A97 | 118 | 103 5/8 | 103 3/8 | 103 7/8 | 0 | ||||
28656 | MDB%A | 5 | 105 1/8 | 103 1/2 | 0 | |||||
28657 | MDFC%02 | 0 | 0 | |||||||
28658 | MED% | 0 | 78 | 80 1/2 | 0 | |||||
28659 | MED%C | 10 | 80 1/4 | 78 1/2 | 85 | 0 | ||||
28660 | MED%NP | 25 | 80 1/2 | 80 1/2 | 80 1/2 | 80 1/2 | 25 | |||
28661 | MEL%99 | 5 | 160 | 168 | 0 | |||||
28662 | MERCN%98 | 10 | 91 3/4 | 99 1/2 | 100 1/2 | 0 | ||||
28663 | MERDM%98 | 35 | 99 1/2 | 99 1/2 | 100 1/2 | 0 | ||||
28664 | MERIQ%97 | 33 | 97 7/8 | 98 1/8 | 99 1/8 | 0 | ||||
28665 | MERIQ%99 | 10 | 96 3/4 | 96 3/4 | 97 3/4 | 0 | ||||
28666 | MERP%ZR99 | 50 | 132 1/2 | 131 3/8 | 132 3/8 | 0 | ||||
28667 | MERPM%10 | 0 | 0 | |||||||
28668 | MERPM%11 | 0 | 0 | |||||||
28669 | MEXN%97 | 3 | 97 | 97 | 99 1/2 | 0 | ||||
28670 | MGA%02 | 1 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 101 3/4 | 1 | |
28671 | MGG%02 | 1 | 110 | 110 | 110 | 110 | 110 | 110 1/2 | 1 | |
28672 | MGG%99 | 10 | 108 1/4 | 108 1/4 | 108 1/4 | 108 1/4 | 106 3/8 | 108 1/4 | 10 | |
28673 | MGL%A | 0 | 108 | 0 | ||||||
28674 | MJP%A | 5 | 102 3/8 | 101 3/4 | 102 3/4 | 0 | ||||
28675 | MLPC%99 | 6 | 93 1/4 | 92 1/4 | 97 | 0 | ||||
28676 | MNS%A | 1 | 110 1/2 | 109 | 112 | 0 | ||||
28677 | MOB%21 | 27 | 119 3/8 | 0 | ||||||
28678 | MOB%32 | 10 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 107 1/8 | 108 1/2 | 10 | |
28679 | MOB%33 | 29 | 104 1/2 | 100 | 0 | |||||
28680 | MOB%F01 | 25 | 112 | 112 | 112 | 112 | 111 1/8 | 112 3/8 | 125 | |
28681 | MOE%08 | 3 | 83 | 83 | 0 | |||||
28682 | MOE%08. | 0 | 83 | 0 | ||||||
28683 | MOG%C | 13 | 106 | 106 | 106 | 106 | 106 | 106 1/4 | 75 | |
28684 | MOI%F | 25 | 96 1/4 | 95 1/2 | 96 1/2 | 0 | ||||
28685 | MONON%07 | 5 | 88 3/4 | 92 5/8 | 0 | |||||
28686 | MONON%07. | 10 | 87 1/2 | 92 1/2 | 0 | |||||
28687 | MOP%05 | 6 | 83 | 82 1/2 | 0 | |||||
28688 | MOP%05. | 1 | 82 | 82 | 87 1/2 | 0 | ||||
28689 | MOP%20 | 100 | 63 1/4 | 62 3/4 | 63 1/4 | 62 3/4 | 62 3/4 | 64 | 252 | |
28690 | MOP%30 | 2 | 61 | 61 | 61 | 61 | 61 | 63 1/4 | 2 | |
28691 | MOP%45 | 1 | 62 | 62 | 63 1/4 | 0 | ||||
28692 | MOT%ZR09 | 5 | 106 1/2 | 88 | 0 | |||||
28693 | MOT%ZR13 | 14 | 75 | 73 | 75 | 73 | 74 | 75 | 67 | |
28694 | MPX%02 | 5 | 101 | 102 1/4 | 0 | |||||
28695 | MPX%03 | 0 | 106 | 0 | ||||||
28696 | MRO%02 | 20 | 101 7/8 | 101 3/8 | 103 1/2 | 0 | ||||
28697 | MRO%06 | 6 | 102 5/8 | 101 1/2 | 102 5/8 | 101 1/2 | 101 1/2 | 102 5/8 | 30 | |
28698 | MRO%99 | 50 | 101 | 0 | ||||||
28699 | MRO%99. | 15 | 100 3/16 | 100 3/16 | 100 1/2 | 100 3/16 | 100 3/16 | 100 3/4 | 29 | |
28700 | MRR%A | 29 | 87 | 88 | 0 | |||||
28701 | MSA%03 | 1 | 98 3/4 | 96 1/4 | 0 | |||||
28702 | MSBA%ZR00 | 0 | 93 1/4 | 0 | ||||||
28703 | MSI%A | 3 | 55 | 48 | 55 7/8 | 0 | ||||
28704 | MSSBH%ZR01 | 0 | 81 | 0 | ||||||
28705 | MSX%03 | 21 | 78 1/2 | 78 1/2 | 79 | 78 1/2 | 78 1/2 | 79 | 70 | |
28706 | MT%00 | 0 | 0 | |||||||
28707 | MT%98 | 0 | 85 | 0 | ||||||
28708 | MT%J01 | 0 | 0 | |||||||
28709 | MT%M01 | 5 | 101 | 102 | 0 | |||||
28710 | MVL%03 | 9 | 99 3/4 | 100 | 100 3/4 | 0 | ||||
28711 | MXM%C | 3 | 105 | 105 | 105 | 105 | 104 | 105 | 3 | |
28712 | MXM%E | 2 | 104 1/2 | 103 | 104 1/2 | 103 | 104 1/2 | 106 | 7 | |
28713 | MXS%08 | 2 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 1/2 | 95 7/8 | 2 | |
28714 | N%04 | 2 | 129 | 129 | 129 1/2 | 129 | 129 1/4 | 131 | 29 | |
28715 | N%16 | 6 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 | 106 1/2 | 6 | |
28716 | NA%00 | 15 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 107 1/2 | 15 | |
28717 | NA%99 | 13 | 106 1/4 | 106 1/8 | 106 1/4 | 106 | 106 1/4 | 106 5/8 | 157 | |
28718 | NATW%02 | 5 | 117 | 0 | ||||||
28719 | NAVST%04 | 5 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 7/8 | 13 | |
28720 | NAVST%98 | 10 | 98 | 95 | 98 | 0 | ||||
28721 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | |||||
28722 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | |||||
28723 | NCB%A | 5 | 101 1/4 | 100 | 101 1/2 | 0 | ||||
28724 | NCB%N96 | 10 | 101 3/8 | 101 1/2 | 0 | |||||
28725 | NCC%96 | 16 | 100 | 98 1/8 | 0 | |||||
28726 | NCC%97 | 0 | 0 | |||||||
28727 | NEC%11 | 15 | 71 3/4 | 71 3/4 | 71 3/4 | 71 3/4 | 70 1/2 | 71 3/4 | 15 | |
28728 | NETT%00 | 2 | 100 3/8 | 100 1/4 | 100 7/8 | 0 | ||||
28729 | NETT%01 | 10 | 111 1/2 | 112 | 112 7/8 | 0 | ||||
28730 | NETT%02 | 1 | 92 3/8 | 92 3/8 | 93 1/2 | 0 | ||||
28731 | NETT%03 | 5 | 101 | 100 3/4 | 102 | 0 | ||||
28732 | NETT%05 | 2 | 88 | 88 | 88 | 88 | 88 5/8 | 91 | 2 | |
28733 | NETT%06 | 3 | 98 | 98 | 98 | 98 | 98 | 99 | 3 | |
28734 | NETT%07 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 7/8 | 10 | |
28735 | NETT%08 | 10 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 98 3/4 | 99 7/8 | 20 | |
28736 | NETT%22 | 2 | 104 | 105 | 0 | |||||
28737 | NETT%23 | 10 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 | 10 | |
28738 | NETT%29 | 4 | 107 1/8 | 106 | 0 | |||||
28739 | NETT%31 | 15 | 103 | 107 1/8 | 0 | |||||
28740 | NETT%97 | 50 | 101 | 100 1/2 | 0 | |||||
28741 | NETT%98 | 10 | 98 1/2 | 98 1/8 | 0 | |||||
28742 | NETT%A99 | 1 | 96 1/4 | 96 1/2 | 98 | 0 | ||||
28743 | NETT%S99 | 5 | 102 | 100 7/8 | 102 | 0 | ||||
28744 | NEV%02 | 26 | 107 1/8 | 107 5/8 | 109 1/2 | 0 | ||||
28745 | NFK%15 | 10 | 77 | 74 1/8 | 80 | 0 | ||||
28746 | NFK%96 | 2 | 98 9/32 | 98 19/32 | 99 | 0 | ||||
28747 | NFK%96. | 20 | 98 13/32 | 98 7/16 | 0 | |||||
28748 | NGE%01 | 7 | 101 | 101 1/8 | 103 1/4 | 0 | ||||
28749 | NGE%07 | 10 | 105 | 102 | 106 | 0 | ||||
28750 | NHC%A | 50 | 269 1/2 | 210 | 0 | |||||
28751 | NHI%06 | 0 | 145 5/8 | 0 | ||||||
28752 | NHP%99 | 5 | 99 1/2 | 99 1/2 | 102 | 0 | ||||
28753 | NIBK%04 | 0 | 0 | |||||||
28754 | NJT%11 | 4 | 101 1/2 | 101 1/2 | 103 1/2 | 0 | ||||
28755 | NJT%12 | 1 | 102 | 101 1/2 | 103 | 0 | ||||
28756 | NOBFC%03 | 55 | 104 5/8 | 104 1/8 | 0 | |||||
28757 | NOBFC%97 | 0 | 0 | |||||||
28758 | NOBFC%A96 | 0 | 0 | |||||||
28759 | NOR%02 | 5 | 105 | 105 | 0 | |||||
28760 | NOV%00 | 7 | 82 5/8 | 83 1/8 | 83 3/4 | 0 | ||||
28761 | NPRY%47 | 20 | 71 | 72 1/2 | 0 | |||||
28762 | NPRY%47. | 2 | 71 1/4 | 72 1/2 | 0 | |||||
28763 | NPRY%97 | 5 | 101 | 102 1/2 | 0 | |||||
28764 | NPRY%97. | 2 | 101 1/4 | 102 1/2 | 0 | |||||
28765 | NPRY%SD47 | 15 | 44 | 42 1/8 | 45 | 0 | ||||
28766 | NPRY%SD97 | 1 | 97 1/4 | 97 1/2 | 98 7/8 | 0 | ||||
28767 | NPRYSD%47. | 10 | 41 1/2 | 42 1/8 | 48 1/2 | 0 | ||||
28768 | NPRYSD%97. | 10 | 97 | 97 1/2 | 0 | |||||
28769 | NRUC%16 | 2 | 102 1/2 | 102 | 103 3/4 | 0 | ||||
28770 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | |||||
28771 | NRUC%97 | 1 | 104 7/8 | 103 7/8 | 106 1/2 | 0 | ||||
28772 | NRUC%98 | 50 | 104 1/2 | 103 1/4 | 108 | 0 | ||||
28773 | NS%06 | 20 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 99 | 65 | |
28774 | NVA%23 | 0 | 0 | |||||||
28775 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
28776 | NWB%96 | 5 | 98 9/16 | 99 7/8 | 100 | 0 | ||||
28777 | NWB%96. | 10 | 94 | 99 1/2 | 0 | |||||
28778 | NWS%ZR02 | 0 | 70 | 0 | ||||||
28779 | NX%07 | 20 | 97 3/4 | 97 | 98 1/2 | 97 | 97 | 98 1/2 | 129 | |
28780 | NYCY%BX97 | 0 | 0 | |||||||
28781 | NYCY%DB97 | 0 | 0 | |||||||
28782 | NYCY%DC98 | 0 | 0 | |||||||
28783 | NYCY%EY96 | 0 | 95 | 0 | ||||||
28784 | NYCY%GY14 | 0 | 0 | |||||||
28785 | NYCY%HB14 | 0 | 0 | |||||||
28786 | NYCY%HD97 | 0 | 0 | |||||||
28787 | NYCY%JA09 | 0 | 0 | |||||||
28788 | NYCY%JD09 | 0 | 0 | |||||||
28789 | NYCY%KB97 | 0 | 0 | |||||||
28790 | NYCY%KR09 | 0 | 0 | |||||||
28791 | NYCY%LE97 | 0 | 0 | |||||||
28792 | NYCY%LS14 | 0 | 0 | |||||||
28793 | NYCY%LY14 | 0 | 0 | |||||||
28794 | NYCY%MM04 | 0 | 0 | |||||||
28795 | NYCY%MP09 | 0 | 0 | |||||||
28796 | NYCY%MS04 | 0 | 0 | |||||||
28797 | NYCY%MU04 | 0 | 0 | |||||||
28798 | NYCY%NA09 | 0 | 0 | |||||||
28799 | NYCY%NU09 | 0 | 0 | |||||||
28800 | NYCY%QV04 | 0 | 0 | |||||||
28801 | NYCY%QX04 | 0 | 0 | |||||||
28802 | NYCY%RZ04 | 0 | 0 | |||||||
28803 | NYCY%SG97 | 0 | 0 | |||||||
28804 | NYCY%TB04 | 0 | 0 | |||||||
28805 | NYCY%WI97 | 0 | 0 | |||||||
28806 | NYCY%YE97 | 0 | 0 | |||||||
28807 | NYCY%ZE97 | 0 | 0 | |||||||
28808 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | |||||
28809 | NYNC%04 | 0 | 0 | |||||||
28810 | NYTC%00 | 5 | 94 | 94 | 95 1/2 | 0 | ||||
28811 | NYTC%02 | 10 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 93 1/4 | 10 | |
28812 | NYTC%05 | 6 | 102 1/4 | 100 5/8 | 103 | 0 | ||||
28813 | NYTC%07 | 9 | 98 1/2 | 97 3/8 | 98 1/2 | 97 3/8 | 97 1/4 | 98 1/2 | 50 | |
28814 | NYTC%09 | 5 | 102 3/8 | 102 | 102 3/8 | 102 | 102 | 102 3/8 | 15 | |
28815 | NYTC%10 | 5 | 112 1/8 | 112 3/8 | 0 | |||||
28816 | NYTC%11 | 3 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 102 1/4 | 14 | |
28817 | NYTC%17 | 12 | 103 5/8 | 103 3/8 | 103 3/4 | 0 | ||||
28818 | NYTC%24 | 6 | 101 1/2 | 101 1/2 | 102 3/4 | 0 | ||||
28819 | NYTC%25 | 10 | 99 5/8 | 99 3/4 | 99 3/4 | 99 5/8 | 99 1/4 | 99 5/8 | 40 | |
28820 | NYTC%31 | 5 | 111 1/2 | 112 3/8 | 0 | |||||
28821 | NYTC%33 | 3 | 100 1/2 | 98 5/8 | 101 5/8 | 0 | ||||
28822 | NYTC%96 | 53 | 99 3/16 | 99 5/16 | 100 | 0 | ||||
28823 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | ||||
28824 | NYTC%98 | 20 | 99 1/4 | 99 | 99 3/8 | 0 | ||||
28825 | NYTC%D06 | 15 | 101 7/8 | 101 7/8 | 103 1/8 | 0 | ||||
28826 | NYTC%F04 | 50 | 101 1/4 | 101 1/2 | 101 1/2 | 101 1/4 | 100 1/2 | 101 3/8 | 77 | |
28827 | NYTC%F23 | 22 | 103 7/8 | 103 7/8 | 103 7/8 | 103 7/8 | 102 5/8 | 104 | 22 | |
28828 | NYTC%J04 | 25 | 89 1/2 | 89 3/4 | 91 | 0 | ||||
28829 | NYTC%J06 | 10 | 90 | 90 1/8 | 91 1/2 | 0 | ||||
28830 | NYTC%J13 | 2 | 100 | 100 1/4 | 0 | |||||
28831 | NYTC%M13 | 10 | 96 7/8 | 100 | 0 | |||||
28832 | NYTC%N03 | 12 | 94 | 95 | 0 | |||||
28833 | NYTC%N23 | 4 | 94 | 94 | 0 | |||||
28834 | NYTC%S03 | 10 | 99 | 99 1/8 | 101 | 0 | ||||
28835 | NYUDC%14 | 0 | 85 | 0 | ||||||
28836 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
28837 | NZEA%11 | 10 | 107 | 0 | ||||||
28838 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | |||||
28839 | O%01 | 1 | 90 1/8 | 92 | 92 | 90 1/8 | 90 1/8 | 94 1/8 | 18 | |
28840 | OCF%00 | 5 | 102 | 0 | ||||||
28841 | OCR%03 | 1 | 314 | 312 | 314 | 0 | ||||
28842 | ODP%ZR07 | 2 | 62 1/2 | 0 | ||||||
28843 | ODP%ZR08 | 1 | 55 | 55 | 55 | 55 | 55 | 58 | 27 | |
28844 | OEH%98 | 1 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/4 | 1 | |
28845 | OHBT%11 | 10 | 102 7/8 | 102 1/2 | 102 3/4 | 0 | ||||
28846 | OHBT%13 | 9 | 104 | 103 1/2 | 104 1/4 | 0 | ||||
28847 | OI%03 | 10 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/2 | 112 5/8 | 113 1/4 | 40 | |
28848 | OI%99 | 100 | 103 1/4 | 103 3/8 | 103 1/2 | 103 1/4 | 103 1/8 | 103 1/4 | 119 | |
28849 | OI%A02 | 61 | 105 7/8 | 106 1/2 | 106 1/2 | 105 5/8 | 105 5/8 | 106 | 253 | |
28850 | OI%A04 | 35 | 106 1/2 | 106 | 106 3/4 | 0 | ||||
28851 | OI%J02 | 20 | 107 | 107 | 107 3/4 | 0 | ||||
28852 | OI%O04 | 41 | 107 3/4 | 107 1/4 | 0 | |||||
28853 | OLS%03 | 1 | 114 | 114 | 114 | 114 | 114 | 117 | 10 | |
28854 | OM%02 | 20 | 105 | 103 1/2 | 107 | 0 | ||||
28855 | ORI%02 | 5 | 130 | 130 | 130 | 130 | 130 | 133 | 15 | |
28856 | ORX%14 | 3 | 89 1/4 | 91 | 91 | 89 1/4 | 89 1/4 | 90 1/2 | 151 | |
28857 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | ||||
28858 | ORX%98 | 46 | 100 1/4 | 0 | ||||||
28859 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | ||||
28860 | OXO%97 | 8 | 100 1/4 | 99 | 100 1/4 | 0 | ||||
28861 | OXO%99 | 11 | 100 | 100 | 101 7/8 | 0 | ||||
28862 | OXY%01 | 10 | 119 1/8 | 119 5/8 | 119 5/8 | 119 1/8 | 118 7/8 | 119 1/8 | 48 | |
28863 | OXY%09 | 10 | 128 1/2 | 128 1/2 | 130 | 0 | ||||
28864 | OXY%11 | 10 | 105 1/2 | 105 3/8 | 105 7/8 | 105 3/8 | 105 3/8 | 105 7/8 | 50 | |
28865 | OXY%99 | 299 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 3/4 | 101 7/8 | 426 | |
28866 | OXY%A19 | 10 | 121 1/8 | 119 1/2 | 125 7/8 | 0 | ||||
28867 | OXY%J19 | 10 | 119 1/4 | 118 3/8 | 119 1/4 | 0 | ||||
28868 | P%03 | 20 | 98 1/8 | 99 | 110 | 0 | ||||
28869 | P%11 | 15 | 112 1/2 | 106 5/8 | 0 | |||||
28870 | P%21 | 10 | 113 3/4 | 111 7/8 | 115 5/8 | 0 | ||||
28871 | P%22 | 15 | 109 | 107 5/8 | 110 7/8 | 0 | ||||
28872 | P%A23 | 20 | 104 7/8 | 104 3/8 | 106 1/2 | 0 | ||||
28873 | P%J01 | 25 | 109 1/2 | 109 3/8 | 113 3/4 | 0 | ||||
28874 | P%J23 | 5 | 107 1/4 | 108 1/2 | 109 | 0 | ||||
28875 | P%N23 | 10 | 100 | 97 | 99 7/8 | 0 | ||||
28876 | P%N97 | 20 | 105 | 103 3/4 | 0 | |||||
28877 | PACB%02 | 10 | 107 | 107 1/4 | 107 7/8 | 0 | ||||
28878 | PACB%05 | 6 | 102 | 102 | 102 | 102 | 101 7/8 | 102 | 10 | |
28879 | PACB%23 | 17 | 99 | 99 1/8 | 99 1/8 | 99 | 98 7/8 | 99 | 18 | |
28880 | PACB%26 | 15 | 105 3/4 | 105 5/8 | 106 1/2 | 0 | ||||
28881 | PACB%33 | 1 | 103 | 103 1/2 | 103 1/2 | 103 | 102 7/8 | 103 | 38 | |
28882 | PACB%34 | 10 | 96 | 95 3/4 | 97 | 0 | ||||
28883 | PAG%A | 5 | 95 | 95 | 95 | 95 | 95 | 96 | 5 | |
28884 | PAT%12 | 1 | 89 | 90 | 90 | 89 | 89 | 93 | 16 | |
28885 | PBC%07 | 25 | 102 1/8 | 0 | ||||||
28886 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | ||||
28887 | PBC%08 | 5 | 101 1/2 | 101 5/8 | 101 5/8 | 101 1/2 | 101 1/2 | 102 | 70 | |
28888 | PBC%09 | 10 | 103 | 0 | ||||||
28889 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | ||||
28890 | PBY%99 | 5 | 96 | 95 1/2 | 98 | 0 | ||||
28891 | PCG%JJ96 | 1 | 99 7/32 | 99 15/32 | 99 7/8 | 0 | ||||
28892 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | ||||
28893 | PCG%KK96 | 1 | 98 5/8 | 98 23/32 | 99 3/8 | 0 | ||||
28894 | PCI%X03 | 5 | 97 3/8 | 96 7/8 | 97 3/8 | 96 7/8 | 97 | 97 3/8 | 61 | |
28895 | PCI%Y03 | 1 | 96 7/8 | 96 7/8 | 96 7/8 | 96 7/8 | 96 7/8 | 97 7/8 | 16 | |
28896 | PCO%97 | 5 | 95 1/4 | 95 1/4 | 100 | 0 | ||||
28897 | PCS%03 | 50 | 79 | 78 1/2 | 79 | 78 1/2 | 78 7/8 | 79 | 911 | |
28898 | PDQ%02 | 89 | 103 1/2 | 102 3/4 | 105 1/2 | 0 | ||||
28899 | PDQ%06 | 35 | 100 1/2 | 100 3/4 | 100 3/4 | 100 1/2 | 100 | 101 | 60 | |
28900 | PDV%00 | 0 | 0 | |||||||
28901 | PDV%03 | 5 | 94 | 94 | 0 | |||||
28902 | PDV%98 | 0 | 0 | |||||||
28903 | PE%05 | 30 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/8 | 100 1/2 | 30 | |
28904 | PE%24 | 5 | 98 | 98 3/4 | 98 3/4 | 97 3/4 | 97 5/8 | 98 | 110 | |
28905 | PE%A23 | 5 | 98 | 98 | 98 | 98 | 97 1/8 | 98 | 5 | |
28906 | PE%A98 | 1 | 91 5/8 | 97 | 0 | |||||
28907 | PE%D01 | 7 | 101 1/4 | 101 1/8 | 101 1/4 | 101 | 101 1/4 | 101 3/8 | 37 | |
28908 | PE%M03 | 6 | 101 7/8 | 99 3/4 | 0 | |||||
28909 | PE%M23 | 10 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 | 102 7/8 | 10 | |
28910 | PE%N01 | 50 | 97 1/4 | 97 | 0 | |||||
28911 | PE%O97 | 10 | 100 | 99 7/8 | 100 | 0 | ||||
28912 | PEG%01 | 15 | 106 1/2 | 106 | 109 1/2 | 0 | ||||
28913 | PEG%02 | 10 | 100 | 100 1/4 | 101 | 0 | ||||
28914 | PEG%04 | 4 | 101 3/4 | 101 3/8 | 103 | 0 | ||||
28915 | PEG%05 | 9 | 112 1/4 | 112 | 0 | |||||
28916 | PEG%06 | 10 | 102 | 97 3/8 | 0 | |||||
28917 | PEG%14 | 20 | 102 1/8 | 101 5/8 | 0 | |||||
28918 | PEG%20 | 8 | 109 | 107 1/8 | 0 | |||||
28919 | PEG%23 | 8 | 100 1/2 | 100 5/8 | 100 3/4 | 100 1/2 | 100 3/8 | 100 1/2 | 172 | |
28920 | PEG%24 | 5 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 97 | 98 1/4 | 5 | |
28921 | PEG%98 | 4 | 100 | 100 1/2 | 0 | |||||
28922 | PEG%99 | 40 | 106 7/8 | 106 3/8 | 0 | |||||
28923 | PEG%A | 1 | 97 3/4 | 98 3/4 | 0 | |||||
28924 | PEG%D37 | 1 | 103 1/2 | 102 | 107 1/2 | 0 | ||||
28925 | PEG%D37. | 2 | 100 3/4 | 95 | 0 | |||||
28926 | PEG%DD03 | 50 | 113 | 103 1/8 | 0 | |||||
28927 | PEG%F00 | 10 | 105 5/8 | 105 1/8 | 106 1/8 | 0 | ||||
28928 | PEG%F22 | 10 | 107 | 108 | 109 7/8 | 0 | ||||
28929 | PEG%J21 | 20 | 109 1/8 | 111 1/8 | 0 | |||||
28930 | PEG%J22 | 50 | 102 3/4 | 103 1/4 | 0 | |||||
28931 | PEG%J37 | 46 | 73 | 73 | 73 | 73 | 72 5/8 | 75 | 96 | |
28932 | PEG%J37. | 10 | 71 3/4 | 73 | 0 | |||||
28933 | PEG%J97 | 30 | 101 1/2 | 100 5/8 | 102 | 0 | ||||
28934 | PEG%M00 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/4 | 101 1/4 | 10 | |
28935 | PEG%MM03 | 10 | 103 3/8 | 101 1/8 | 104 7/8 | 0 | ||||
28936 | PEG%N21 | 5 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 | 107 | 5 | |
28937 | PEG%N97 | 10 | 101 | 101 5/8 | 0 | |||||
28938 | PEL%23 | 0 | 90 1/4 | 0 | ||||||
28939 | PEP%98 | 5 | 106 | 106 | 106 | 106 | 105 5/8 | 106 1/2 | 5 | |
28940 | PERU%60 | 0 | 0 | |||||||
28941 | PERU%61 | 0 | 0 | |||||||
28942 | PFS%00 | 3 | 140 | 152 1/2 | 0 | |||||
28943 | PGTC%05 | 0 | 94 1/8 | 0 | ||||||
28944 | PGTC%25 | 0 | 100 | 0 | ||||||
28945 | PHC%G | 10 | 84 1/2 | 88 | 91 1/2 | 0 | ||||
28946 | PHC%P | 5 | 85 | 86 | 0 | |||||
28947 | PIN%02 | 5 | 100 1/8 | 99 7/8 | 100 3/4 | 0 | ||||
28948 | PIN%Y07 | 10 | 102 1/4 | 101 | 102 1/4 | 0 | ||||
28949 | PIR%02 | 1 | 107 | 107 1/2 | 112 | 0 | ||||
28950 | PIR%DC03 | 20 | 102 1/2 | 102 3/8 | 102 1/2 | 0 | ||||
28951 | PLX%A | 15 | 105 | 105 | 105 | 105 | 105 | 105 7/8 | 20 | |
28952 | PMK%00 | 10 | 102 3/4 | 102 5/8 | 102 3/4 | 102 5/8 | 102 3/4 | 103 7/8 | 19 | |
28953 | PNF%05 | 16 | 82 3/8 | 82 | 82 3/8 | 81 5/8 | 82 | 82 3/8 | 234 | |
28954 | POM%02 | 5 | 93 | 93 | 93 3/8 | 0 | ||||
28955 | POM%18 | 20 | 103 7/8 | 103 | 103 7/8 | 103 | 103 | 103 1/2 | 41 | |
28956 | PPP%04 | 10 | 130 | 0 | ||||||
28957 | PPP%05 | 3 | 102 | 102 | 102 | 102 | 102 | 3 | ||
28958 | PRS%C | 24 | 22 | 17 | 27 | 0 | ||||
28959 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | ||||
28960 | PRU%ZRA97 | 15 | 90 7/8 | 92 | 96 | 0 | ||||
28961 | PSX%03 | 1 | 124 | 120 | 134 | 0 | ||||
28962 | PTAF%01 | 0 | 100 | 0 | ||||||
28963 | PTK%ZR03 | 5 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 61 1/4 | 5 | |
28964 | PUZ%40 | 0 | 0 | |||||||
28965 | PUZ%50 | 0 | 0 | |||||||
28966 | PUZ%58 | 0 | 0 | |||||||
28967 | PUZ%63 | 0 | 0 | |||||||
28968 | PUZ%68 | 0 | 0 | |||||||
28969 | PZL%J03 | 4 | 125 1/2 | 125 1/2 | 125 1/2 | 125 1/2 | 125 1/2 | 130 | 4 | |
28970 | PZL%O03 | 9 | 101 1/2 | 103 | 103 | 101 1/8 | 101 | 103 1/2 | 93 | |
28971 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
28972 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
28973 | QCG%93 | 10 | 145 | 145 | 0 | |||||
28974 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
28975 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
28976 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
28977 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
28978 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
28979 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
28980 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
28981 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
28982 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
28983 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
28984 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
28985 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
28986 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
28987 | QFMD%03 | 1 | 3 | 0 | ||||||
28988 | QGWU%87 | 0 | 0 | |||||||
28989 | QHUT%04 | 10 | 2 1/2 | 2 | 2 1/2 | 0 | ||||
28990 | QMCY%92 | 11 | 5 | 6 | 0 | |||||
28991 | QMCY%95 | 1 | 3 | 3 | 8 | 0 | ||||
28992 | QMCY%97 | 5 | 3 1/2 | 3 1/8 | 4 1/8 | 0 | ||||
28993 | QMCY%NEW | 1 | 3 | 3 | 9 3/4 | 0 | ||||
28994 | QMCY%OLD | 5 | 3 1/2 | 2 1/2 | 7 | 0 | ||||
28995 | R%00 | 1 | 105 | 100 | 105 | 0 | ||||
28996 | R%16 | 10 | 111 1/2 | 111 3/4 | 117 1/4 | 0 | ||||
28997 | R%H17 | 10 | 104 1/2 | 104 3/8 | 0 | |||||
28998 | R%J17 | 10 | 105 7/8 | 104 1/8 | 107 3/4 | 0 | ||||
28999 | R%K17 | 5 | 119 | 118 1/8 | 0 | |||||
29000 | RAD%ZR06 | 15 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/8 | 15 | ||
29001 | RAL%09 | 30 | 118 3/4 | 116 7/8 | 0 | |||||
29002 | RAL%15 | 0 | 97 1/2 | 0 | ||||||
29003 | RAL%21 | 15 | 118 | 115 | 0 | |||||
29004 | RAL%22 | 10 | 112 1/2 | 111 1/2 | 112 1/2 | 0 | ||||
29005 | RAL%23 | 0 | 99 1/8 | 0 | ||||||
29006 | RAL%25 | 0 | 97 1/8 | 0 | ||||||
29007 | RAL%J96 | 6 | 100 13/16 | 101 1/32 | 101 1/4 | 0 | ||||
29008 | RAL%X16 | 10 | 105 1/2 | 103 3/4 | 107 1/4 | 0 | ||||
29009 | RAL%Y16 | 3 | 106 3/8 | 104 5/8 | 106 1/8 | 0 | ||||
29010 | RAPP%00 | 0 | 0 | |||||||
29011 | RAPP%05 | 0 | 0 | |||||||
29012 | RDC%01 | 3 | 109 3/8 | 109 | 109 3/8 | 109 | 108 1/2 | 109 3/8 | 53 | |
29013 | RDM%03 | 31 | 80 1/2 | 81 1/4 | 82 | 80 1/4 | 80 | 80 3/4 | 223 | |
29014 | REL%00 | 17 | 103 1/2 | 103 3/8 | 103 1/2 | 103 3/8 | 103 1/2 | 103 3/4 | 270 | |
29015 | REL%03 | 25 | 103 1/2 | 103 1/4 | 103 1/2 | 103 1/4 | 103 1/2 | 103 3/4 | 52 | |
29016 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | |||||
29017 | RELFC%N00 | 0 | 98 1/4 | 0 | ||||||
29018 | REVL%10 | 10 | 103 | 102 5/8 | 103 | 102 5/8 | 102 3/4 | 103 | 20 | |
29019 | REVL%99 | 5 | 102 1/8 | 102 1/8 | 102 1/4 | 102 1/8 | 102 1/8 | 102 1/4 | 401 | |
29020 | RFC%APR30 | 0 | 0 | |||||||
29021 | RFC%JAN21 | 0 | 0 | |||||||
29022 | RFC%JAN30 | 0 | 0 | |||||||
29023 | RFC%JUL20 | 0 | 0 | |||||||
29024 | RFC%OCT19 | 0 | 0 | |||||||
29025 | RFC%OCT20 | 0 | 0 | |||||||
29026 | RFCI%AN96 | 0 | 50 | 0 | ||||||
29027 | RFCI%AP96 | 0 | 0 | |||||||
29028 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
29029 | RFCI%AR97 | 0 | 0 | |||||||
29030 | RFCI%AS98 | 0 | 40 | 0 | ||||||
29031 | RFCI%AT98 | 0 | 0 | |||||||
29032 | RFCI%AU99 | 0 | 36 1/32 | 0 | ||||||
29033 | RFCI%AV99 | 0 | 0 | |||||||
29034 | RFCI%AW00 | 0 | 32 | 0 | ||||||
29035 | RFCI%AX00 | 0 | 0 | |||||||
29036 | RFCI%AY01 | 0 | 29 | 0 | ||||||
29037 | RFCI%AZ01 | 0 | 0 | |||||||
29038 | RFCI%BA02 | 0 | 26 | 0 | ||||||
29039 | RFCI%BB02 | 0 | 0 | |||||||
29040 | RFCI%BC03 | 0 | 23 | 0 | ||||||
29041 | RFCI%BD03 | 0 | 0 | |||||||
29042 | RFCI%BE04 | 0 | 21 | 0 | ||||||
29043 | RFCI%BF04 | 0 | 0 | |||||||
29044 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
29045 | RFCI%BH05 | 0 | 0 | |||||||
29046 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
29047 | RFCI%BK06 | 0 | 0 | |||||||
29048 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
29049 | RFCI%BM07 | 0 | 0 | |||||||
29050 | RFCI%BN08 | 0 | 14 | 0 | ||||||
29051 | RFCI%BP08 | 0 | 0 | |||||||
29052 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
29053 | RFCI%BR09 | 0 | 0 | |||||||
29054 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
29055 | RFCI%BT10 | 0 | 0 | |||||||
29056 | RFCI%BU11 | 0 | 10 | 0 | ||||||
29057 | RFCI%BV11 | 0 | 0 | |||||||
29058 | RFCI%BW12 | 0 | 9 | 0 | ||||||
29059 | RFCI%BX12 | 0 | 0 | |||||||
29060 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
29061 | RFCI%BZ13 | 0 | 0 | |||||||
29062 | RFCI%CA14 | 0 | 7 17/32 | 0 | ||||||
29063 | RFCI%CB14 | 0 | 0 | |||||||
29064 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
29065 | RFCI%CD15 | 0 | 0 | |||||||
29066 | RFCI%CE16 | 0 | 6 | 0 | ||||||
29067 | RFCI%CF16 | 0 | 0 | |||||||
29068 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
29069 | RFCI%CH17 | 0 | 0 | |||||||
29070 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
29071 | RFCI%CK18 | 0 | 0 | |||||||
29072 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
29073 | RFCI%CM19 | 0 | 6 | 0 | ||||||
29074 | RFCI%DV96 | 0 | 0 | |||||||
29075 | RFCI%DW96 | 0 | 0 | |||||||
29076 | RFCI%DX97 | 0 | 0 | |||||||
29077 | RFCI%DY97 | 0 | 0 | |||||||
29078 | RFCI%DZ98 | 0 | 0 | |||||||
29079 | RFCI%EA98 | 0 | 0 | |||||||
29080 | RFCI%EB99 | 0 | 0 | |||||||
29081 | RFCI%EC99 | 0 | 0 | |||||||
29082 | RFCI%ED00 | 0 | 0 | |||||||
29083 | RFCI%EE00 | 0 | 0 | |||||||
29084 | RFCI%EF01 | 0 | 0 | |||||||
29085 | RFCI%EG01 | 0 | 0 | |||||||
29086 | RFCI%EH02 | 0 | 0 | |||||||
29087 | RFCI%EJ02 | 0 | 0 | |||||||
29088 | RFCI%EK03 | 0 | 0 | |||||||
29089 | RFCI%EL03 | 0 | 0 | |||||||
29090 | RFCI%EM04 | 0 | 0 | |||||||
29091 | RFCI%EN04 | 0 | 0 | |||||||
29092 | RFCI%EP05 | 0 | 0 | |||||||
29093 | RFCI%EQ05 | 0 | 0 | |||||||
29094 | RFCI%ER06 | 0 | 0 | |||||||
29095 | RFCI%ES06 | 0 | 0 | |||||||
29096 | RFCI%ET07 | 0 | 0 | |||||||
29097 | RFCI%EU07 | 0 | 0 | |||||||
29098 | RFCI%EV08 | 0 | 0 | |||||||
29099 | RFCI%EW08 | 0 | 0 | |||||||
29100 | RFCI%EX09 | 0 | 0 | |||||||
29101 | RFCI%EY09 | 0 | 0 | |||||||
29102 | RFCI%EZ10 | 0 | 0 | |||||||
29103 | RFCI%FA10 | 0 | 0 | |||||||
29104 | RFCI%FB11 | 0 | 0 | |||||||
29105 | RFCI%FC11 | 0 | 0 | |||||||
29106 | RFCI%FD12 | 0 | 0 | |||||||
29107 | RFCI%FE12 | 0 | 0 | |||||||
29108 | RFCI%FF13 | 0 | 0 | |||||||
29109 | RFCI%FG13 | 0 | 0 | |||||||
29110 | RFCI%FH14 | 0 | 0 | |||||||
29111 | RFCI%FJ14 | 0 | 0 | |||||||
29112 | RFCI%FK15 | 0 | 0 | |||||||
29113 | RFCI%FL15 | 0 | 0 | |||||||
29114 | RFCI%FM16 | 0 | 0 | |||||||
29115 | RFCI%FN16 | 0 | 0 | |||||||
29116 | RFCI%FP17 | 0 | 0 | |||||||
29117 | RFCI%FQ17 | 0 | 0 | |||||||
29118 | RFCI%FR18 | 0 | 0 | |||||||
29119 | RFCI%FS18 | 0 | 0 | |||||||
29120 | RFCI%FT19 | 0 | 0 | |||||||
29121 | RFCI%FU19 | 0 | 0 | |||||||
29122 | RFCI%FV20 | 0 | 0 | |||||||
29123 | RFCI%FW20 | 0 | 0 | |||||||
29124 | RFCI%FX21 | 0 | 0 | |||||||
29125 | RFCI%FY21 | 0 | 0 | |||||||
29126 | RFCI%FZ22 | 0 | 0 | |||||||
29127 | RFCI%GA22 | 0 | 0 | |||||||
29128 | RFCI%GB23 | 0 | 0 | |||||||
29129 | RFCI%GC23 | 0 | 0 | |||||||
29130 | RFCI%GD24 | 0 | 0 | |||||||
29131 | RFCI%GE24 | 0 | 0 | |||||||
29132 | RFCI%GF25 | 0 | 0 | |||||||
29133 | RFCI%GG25 | 0 | 0 | |||||||
29134 | RFCI%GH26 | 0 | 0 | |||||||
29135 | RFCI%GJ26 | 0 | 0 | |||||||
29136 | RFCI%GK27 | 0 | 0 | |||||||
29137 | RFCI%GL27 | 0 | 0 | |||||||
29138 | RFCI%GM28 | 0 | 0 | |||||||
29139 | RFCI%GN28 | 0 | 0 | |||||||
29140 | RFCI%GP29 | 0 | 0 | |||||||
29141 | RFCI%GQ29 | 0 | 0 | |||||||
29142 | RFCI%GR30 | 0 | 0 | |||||||
29143 | RFCI%GT20 | 0 | 0 | |||||||
29144 | RFCI%GU20 | 0 | 0 | |||||||
29145 | RFCI%GV21 | 0 | 0 | |||||||
29146 | RFCI%GW21 | 0 | 0 | |||||||
29147 | RFCI%GX22 | 0 | 0 | |||||||
29148 | RFCI%GY22 | 0 | 0 | |||||||
29149 | RFCI%GZ23 | 0 | 0 | |||||||
29150 | RFCI%HA23 | 0 | 0 | |||||||
29151 | RFCI%HB24 | 0 | 0 | |||||||
29152 | RFCI%HC24 | 0 | 0 | |||||||
29153 | RFCI%HD25 | 0 | 0 | |||||||
29154 | RFCI%HE25 | 0 | 0 | |||||||
29155 | RFCI%HF26 | 0 | 0 | |||||||
29156 | RFCI%HG26 | 0 | 0 | |||||||
29157 | RFCI%HH27 | 0 | 0 | |||||||
29158 | RFCI%HJ27 | 0 | 0 | |||||||
29159 | RFCI%HK28 | 0 | 0 | |||||||
29160 | RFCI%HL28 | 0 | 0 | |||||||
29161 | RFCI%HM29 | 0 | 0 | |||||||
29162 | RFCI%HN29 | 0 | 0 | |||||||
29163 | RFCI%HP30 | 0 | 0 | |||||||
29164 | RFCP%AA19 | 0 | 0 | |||||||
29165 | RFCP%AB30 | 0 | 0 | |||||||
29166 | RFCP%AC30 | 0 | 0 | |||||||
29167 | RFCP%AD20 | 0 | 0 | |||||||
29168 | RFCP%AE20 | 0 | 0 | |||||||
29169 | RFCP%AG21 | 0 | 0 | |||||||
29170 | RGS%07 | 10 | 103 1/8 | 103 1/8 | 105 | 0 | ||||
29171 | RHG%05 | 0 | 0 | |||||||
29172 | RHR%04 | 0 | 84 | 0 | ||||||
29173 | RHR%12 | 5 | 87 | 86 5/8 | 87 | 86 5/8 | 87 | 87 1/2 | 10 | |
29174 | RHS%03 | 1 | 105 | 101 1/2 | 108 | 0 | ||||
29175 | RJR%03 | 25 | 101 1/4 | 0 | ||||||
29176 | RJR%03. | 0 | 100 27/32 | 0 | ||||||
29177 | RJR%M01 | 11 | 101 | 0 | ||||||
29178 | RJR%M01. | 0 | 100 9/32 | 101 1/4 | 0 | |||||
29179 | RLI%03 | 45 | 105 | 105 1/2 | 0 | |||||
29180 | RLLY%00 | 1 | 61 1/4 | 57 | 64 1/4 | 57 | 61 1/4 | 61 1/2 | 491 | |
29181 | RLR%03 | 5 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 102 | 5 | |
29182 | RLR%05 | 15 | 98 | 101 1/8 | 0 | |||||
29183 | RLY%B | 10 | 35 | 34 3/4 | 0 | |||||
29184 | RN%01 | 20 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 102 3/4 | 103 1/8 | 20 | |
29185 | RN%02 | 42 | 103 3/4 | 104 | 104 | 103 3/4 | 103 3/4 | 104 1/2 | 50 | |
29186 | RN%03 | 1 | 98 3/4 | 98 3/4 | 99 1/4 | 98 3/4 | 98 3/4 | 99 1/8 | 112 | |
29187 | RN%04 | 10 | 103 7/8 | 103 3/8 | 103 7/8 | 103 3/8 | 103 3/4 | 103 7/8 | 79 | |
29188 | RN%05 | 10 | 103 1/4 | 104 | 104 | 103 1/4 | 103 1/4 | 103 3/4 | 120 | |
29189 | RN%07 | 13 | 103 1/2 | 103 1/8 | 103 5/8 | 0 | ||||
29190 | RN%13 | 56 | 103 3/4 | 103 7/8 | 103 7/8 | 103 1/2 | 103 3/4 | 104 | 202 | |
29191 | RN%X00 | 5 | 104 1/8 | 103 7/8 | 104 1/8 | 0 | ||||
29192 | RN%X99 | 10 | 104 | 104 | 104 | 104 | 104 | 104 1/4 | 10 | |
29193 | RNB%96 | 5 | 100 1/4 | 100 1/4 | 101 1/8 | 0 | ||||
29194 | RNB%F07 | 10 | 109 1/8 | 111 | 0 | |||||
29195 | ROK%01 | 5 | 111 | 110 | 112 1/4 | 0 | ||||
29196 | ROK%02 | 20 | 104 3/4 | 104 1/2 | 106 1/4 | 0 | ||||
29197 | ROK%98 | 0 | 101 3/4 | 0 | ||||||
29198 | ROK%99 | 4 | 109 5/8 | 108 3/4 | 109 5/8 | 108 3/4 | 108 3/4 | 109 5/8 | 24 | |
29199 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 7/8 | 0 | ||||
29200 | ROK%J05 | 17 | 102 1/2 | 101 | 105 1/4 | 0 | ||||
29201 | RP%02 | 5 | 103 3/4 | 102 7/8 | 103 3/4 | 102 7/8 | 103 | 104 3/4 | 10 | |
29202 | RP%99 | 10 | 99 | 99 5/8 | 0 | |||||
29203 | RVT%04 | 1 | 100 | 99 1/2 | 100 3/4 | 0 | ||||
29204 | RVW%03 | 5 | 109 1/2 | 107 3/4 | 0 | |||||
29205 | RVW%04 | 20 | 102 | 107 | 0 | |||||
29206 | RVW%X00 | 10 | 109 3/4 | 105 | 0 | |||||
29207 | RVW%X02 | 10 | 109 1/4 | 106 1/2 | 0 | |||||
29208 | RVW%Y00 | 5 | 100 | 104 | 0 | |||||
29209 | RVW%Y02 | 0 | 105 | 0 | ||||||
29210 | RXN%04 | 100 | 106 3/8 | 106 1/2 | 106 1/2 | 106 3/8 | 105 | 105 7/8 | 215 | |
29211 | RXX%99 | 10 | 98 | 100 1/2 | 0 | |||||
29212 | S%A99 | 10 | 104 3/8 | 104 3/8 | 0 | |||||
29213 | S%J99 | 10 | 111 | 110 1/2 | 111 5/8 | 0 | ||||
29214 | SAB%A | 15 | 99 | 98 1/2 | 99 1/2 | 0 | ||||
29215 | SACR%EQ20 | 0 | 0 | |||||||
29216 | SACR%ER22 | 0 | 0 | |||||||
29217 | SAG%A | 30 | 85 3/4 | 86 | 92 | 0 | ||||
29218 | SB%03 | 25 | 84 | 84 | 84 | 84 | 84 | 85 | 25 | |
29219 | SB%15 | 25 | 106 | 106 | 106 | 106 | 104 | 106 | 25 | |
29220 | SBMS%NA12 | 0 | 0 | |||||||
29221 | SBMS%NA14 | 0 | 0 | |||||||
29222 | SBO%08 | 5 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 | 15 | |
29223 | SBTT%00 | 20 | 96 3/4 | 95 1/2 | 97 | 0 | ||||
29224 | SBTT%01 | 30 | 93 | 93 3/8 | 94 1/2 | 0 | ||||
29225 | SBTT%03 | 15 | 90 5/8 | 90 5/8 | 90 5/8 | 90 5/8 | 90 5/8 | 92 | 15 | |
29226 | SBTT%04 | 22 | 99 | 99 | 100 | 0 | ||||
29227 | SBTT%10 | 42 | 102 | 102 | 102 | 102 | 101 3/4 | 102 | 42 | |
29228 | SBTT%13 | 5 | 105 | 104 | 105 | 103 1/4 | 103 1/4 | 105 | 26 | |
29229 | SBTT%17 | 5 | 103 1/4 | 0 | ||||||
29230 | SBTT%17. | 10 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | ||||
29231 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | ||||
29232 | SBTT%26 | 10 | 104 1/8 | 0 | ||||||
29233 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | ||||
29234 | SBTT%29 | 13 | 104 1/4 | 0 | ||||||
29235 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | ||||
29236 | SBTT%97 | 12 | 99 | 99 | 99 | 99 | 99 | 99 5/8 | 12 | |
29237 | SBTT%98 | 10 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 99 | 10 | |
29238 | SBY%00 | 15 | 94 1/8 | 92 1/4 | 0 | |||||
29239 | SBY%96 | 0 | 97 1/32 | 99 15/16 | 0 | |||||
29240 | SCAP%NA10 | 0 | 0 | |||||||
29241 | SCAP%NA11 | 0 | 0 | |||||||
29242 | SCBT%12 | 8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 103 | 8 | |
29243 | SCBT%17 | 30 | 104 | 0 | ||||||
29244 | SCBT%17. | 27 | 103 21/32 | 103 21/32 | 104 3/32 | 0 | ||||
29245 | SCGC%02 | 5 | 100 1/2 | 101 1/8 | 0 | |||||
29246 | SCGC%03 | 10 | 96 1/2 | 95 1/4 | 0 | |||||
29247 | SCGC%20 | 10 | 108 | 0 | ||||||
29248 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | |||||
29249 | SCGC%21 | 17 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 17 | ||
29250 | SCGC%25 | 10 | 96 3/4 | 94 | 98 1/2 | 0 | ||||
29251 | SCGC%BB23 | 20 | 101 1/2 | 101 | 0 | |||||
29252 | SCGC%CC98 | 10 | 98 3/8 | 98 1/2 | 99 3/4 | 0 | ||||
29253 | SCGC%D97 | 6 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 6 | ||
29254 | SCGC%DD23 | 0 | 96 1/2 | 0 | ||||||
29255 | SCI%A | 9 | 101 | 101 | 101 1/2 | 0 | ||||
29256 | SCR%03 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/8 | 100 1/2 | 34 | |
29257 | SCR%A04 | 85 | 108 3/4 | 108 1/2 | 109 1/2 | 0 | ||||
29258 | SCR%B04 | 10 | 108 1/2 | 108 1/4 | 109 | 0 | ||||
29259 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
29260 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | |||||
29261 | SEG%12 | 30 | 134 1/2 | 124 | 134 1/2 | 124 | 134 | 343 | ||
29262 | SFY%03 | 10 | 107 | 108 1/2 | 110 | 0 | ||||
29263 | SGAS%02 | 6 | 103 5/8 | 104 3/8 | 0 | |||||
29264 | SGVO%ZR06 | 8 | 64 | 0 | ||||||
29265 | SHCO%04 | 0 | 115 | 0 | ||||||
29266 | SHH%A | 0 | 100 | 0 | ||||||
29267 | SHN%ZR04 | 8 | 39 | 39 | 39 | 39 | 38 1/2 | 41 | 8 | |
29268 | SHR%04 | 0 | 0 | |||||||
29269 | SIGI%04 | 14 | 107 | 105 | 0 | |||||
29270 | SILEPV% | 0 | 0 | |||||||
29271 | SIZ%03 | 10 | 86 | 86 | 86 | 86 | 86 | 87 | 10 | |
29272 | SLM%95 | 0 | 100 | 0 | ||||||
29273 | SLM%ZR14 | 35 | 24 | 23 13/32 | 25 5/16 | 0 | ||||
29274 | SLM%ZR22 | 25 | 17 | 17 1/8 | 17 5/8 | 0 | ||||
29275 | SLR%ZR12 | 0 | 0 | |||||||
29276 | SME%01 | 2 | 95 5/8 | 95 5/8 | 96 1/4 | 95 5/8 | 94 | 96 1/4 | 57 | |
29277 | SME%04 | 3 | 81 5/8 | 81 3/8 | 82 | 81 1/4 | 81 5/8 | 81 3/4 | 958 | |
29278 | SMG%04 | 0 | 106 1/2 | 0 | ||||||
29279 | SMR%NA11 | 0 | 0 | |||||||
29280 | SMR%NA11. | 0 | 0 | |||||||
29281 | SMU%A | 5 | 104 | 104 | 0 | |||||
29282 | SNY%01 | 3 | 90 1/2 | 91 3/4 | 91 3/4 | 90 1/2 | 90 1/2 | 91 1/2 | 124 | |
29283 | SORTS%A09 | 0 | 0 | |||||||
29284 | SORTS%B09 | 0 | 0 | |||||||
29285 | SORTS%C11 | 0 | 0 | |||||||
29286 | SORTS%D09 | 0 | 0 | |||||||
29287 | SORTS%E12 | 0 | 0 | |||||||
29288 | SORTS%G10 | 0 | 0 | |||||||
29289 | SPF%00 | 112 | 103 | 103 1/2 | 103 1/2 | 103 | 102 3/8 | 103 | 318 | |
29290 | SPN%U | 0 | 4 3/8 | 4 3/4 | 0 | |||||
29291 | SPTC%01 | 8 | 101 | 100 3/8 | 103 1/8 | 0 | ||||
29292 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
29293 | SPW%02 | 65 | 107 1/2 | 106 1/4 | 107 1/2 | 0 | ||||
29294 | SQA%01 | 10 | 94 1/4 | 93 3/8 | 99 1/2 | 0 | ||||
29295 | SQA%03 | 15 | 97 3/8 | 97 1/4 | 97 3/8 | 97 | 97 | 97 3/8 | 60 | |
29296 | SQA%99 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/8 | 102 3/4 | 10 | |
29297 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | ||||
29298 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | |||||
29299 | SRAC%05 | 0 | 100 3/4 | 0 | ||||||
29300 | SRV%01 | 1 | 164 | 187 | 0 | |||||
29301 | SRV%01. | 10 | 202 | 197 | 0 | |||||
29302 | SRV%A | 3 | 102 | 102 1/8 | 105 | 0 | ||||
29303 | SSV%A62 | 0 | 0 | |||||||
29304 | SSV%B62 | 0 | 0 | |||||||
29305 | SSW%03 | 2 | 202 | 202 | 0 | |||||
29306 | SSW%03. | 5 | 179 1/2 | 0 | ||||||
29307 | STK%08 | 1 | 114 1/2 | 110 3/4 | 115 | 0 | ||||
29308 | STK%15 | 10 | 99 | 99 | 99 1/2 | 98 1/2 | 98 1/2 | 99 | 109 | |
29309 | STL%NA01 | 1 | 115 | 100 3/4 | 0 | |||||
29310 | STL%NA01. | 0 | 117 | 0 | ||||||
29311 | STL%NA98 | 6 | 102 | 100 3/4 | 0 | |||||
29312 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | |||||
29313 | STND%01 | 10 | 99 7/8 | 0 | ||||||
29314 | STND%01. | 0 | 100 9/32 | 0 | ||||||
29315 | STO%01 | 10 | 97 7/8 | 97 1/2 | 97 7/8 | 97 1/2 | 97 5/8 | 97 7/8 | 951 | |
29316 | STO%04 | 48 | 100 5/8 | 102 | 102 | 100 5/8 | 100 1/2 | 100 3/4 | 214 | |
29317 | STO%07 | 1 | 89 1/4 | 88 | 89 1/4 | 88 | 88 | 89 1/2 | 35 | |
29318 | STO%97 | 25 | 102 1/8 | 102 1/4 | 102 1/4 | 102 1/8 | 102 1/2 | 102 7/8 | 126 | |
29319 | STO%A02 | 7 | 97 | 97 3/8 | 97 3/8 | 97 | 96 7/8 | 97 | 344 | |
29320 | STO%A99 | 5 | 98 3/4 | 99 | 99 1/8 | 98 1/2 | 98 1/2 | 98 3/4 | 493 | |
29321 | STO%D98 | 56 | 105 | 105 | 105 | 105 | 104 3/4 | 105 | 56 | |
29322 | STO%J98 | 10 | 107 1/2 | 0 | ||||||
29323 | STO%O02 | 20 | 104 1/2 | 104 5/8 | 104 5/8 | 104 1/2 | 104 | 104 1/4 | 40 | |
29324 | STO%S99 | 20 | 101 3/8 | 101 1/4 | 101 1/2 | 101 | 101 1/4 | 101 3/8 | 200 | |
29325 | STW%07 | 8 | 64 1/2 | 66 | 66 | 64 1/2 | 64 1/2 | 65 | 56 | |
29326 | SUN%01 | 20 | 105 | 106 1/4 | 107 1/2 | 0 | ||||
29327 | SUN%12 | 20 | 99 1/2 | 100 1/2 | 0 | |||||
29328 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | ||||
29329 | SUO%02 | 20 | 101 | 101 | 102 3/4 | 0 | ||||
29330 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | |||||
29331 | SWED%10 | 9 | 133 | 111 | 0 | |||||
29332 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | |||||
29333 | SWT%00 | 7 | 101 3/4 | 101 3/8 | 102 | 0 | ||||
29334 | SWT%01 | 19 | 102 1/4 | 102 | 103 1/4 | 0 | ||||
29335 | SWT%05 | 30 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 104 | 30 | |
29336 | SWT%15 | 5 | 105 | 103 1/8 | 105 | 103 1/8 | 103 1/8 | 105 | 13 | |
29337 | SWT%23 | 20 | 107 3/8 | 104 1/4 | 106 3/4 | 0 | ||||
29338 | SWT%25 | 5 | 103 | 103 | 103 | 103 | 102 1/8 | 104 3/4 | 10 | |
29339 | SWT%96 | 10 | 100 25/32 | 100 25/32 | 101 7/8 | 0 | ||||
29340 | SWT%B | 10 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 3/4 | 100 1/2 | 10 | |
29341 | SWT%C | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 103 | 10 | |
29342 | SWT%D | 10 | 102 1/2 | 102 | 102 1/2 | 102 | 101 1/2 | 103 | 55 | |
29343 | SWT%E | 28 | 102 1/8 | 102 3/8 | 102 3/8 | 102 1/8 | 102 1/8 | 103 | 41 | |
29344 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
29345 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
29346 | SWTC%99 | 0 | 100 | 0 | ||||||
29347 | SWY%01 | 22 | 114 3/4 | 114 3/4 | 114 3/4 | 114 3/4 | 114 3/4 | 115 1/2 | 25 | |
29348 | SWY%02 | 25 | 118 | 116 | 119 | 0 | ||||
29349 | SWY%04 | 4 | 114 1/2 | 115 | 115 | 114 1/4 | 114 3/8 | 114 1/2 | 203 | |
29350 | SWY%99 | 25 | 107 1/8 | 107 | 107 1/8 | 107 | 107 1/8 | 107 1/2 | 30 | |
29351 | SWY%F07 | 5 | 113 | 116 1/4 | 118 | 0 | ||||
29352 | SWY%M07 | 7 | 117 | 117 | 117 | 117 | 116 1/4 | 118 | 7 | |
29353 | SXX%B | 0 | 93 1/8 | 95 | 0 | |||||
29354 | SYY%ZR04 | 0 | 71 | 0 | ||||||
29355 | SZC%A | 13 | 83 | 81 1/2 | 0 | |||||
29356 | T%02 | 4 | 106 5/8 | 106 5/8 | 106 3/4 | 106 5/8 | 106 5/8 | 106 3/4 | 34 | |
29357 | T%04 | 14 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 105 | 14 | |
29358 | T%06 | 5 | 110 7/8 | 111 | 111 | 110 3/4 | 110 7/8 | 111 | 106 | |
29359 | T%07 | 50 | 112 7/8 | 113 1/8 | 113 1/2 | 0 | ||||
29360 | T%22 | 5 | 108 1/2 | 108 5/8 | 108 5/8 | 108 1/2 | 108 1/2 | 108 5/8 | 46 | |
29361 | T%24 | 20 | 109 1/4 | 110 | 110 | 109 1/4 | 109 | 110 1/2 | 66 | |
29362 | T%25 | 5 | 114 1/4 | 113 1/2 | 114 1/4 | 113 1/2 | 112 3/4 | 114 1/4 | 20 | |
29363 | T%31 | 1 | 113 1/4 | 113 1/2 | 113 1/2 | 113 1/4 | 113 1/4 | 113 3/8 | 16 | |
29364 | T%98 | 3 | 99 | 99 | 99 | 99 | 98 3/4 | 99 1/2 | 3 | |
29365 | T%99 | 1 | 96 1/2 | 96 3/4 | 96 3/4 | 96 1/2 | 96 1/2 | 97 | 14 | |
29366 | T%A00 | 20 | 100 | 100 1/2 | 100 1/2 | 100 | 100 | 100 3/8 | 53 | |
29367 | T%A01 | 1 | 97 1/4 | 97 1/2 | 97 3/4 | 97 1/4 | 97 1/4 | 97 3/4 | 11 | |
29368 | T%F05 | 10 | 107 1/8 | 107 | 110 | 0 | ||||
29369 | T%F96 | 50 | 99 11/16 | 99 3/4 | 99 31/32 | 0 | ||||
29370 | T%M05 | 1 | 107 3/4 | 106 1/2 | 107 1/2 | 0 | ||||
29371 | T%O96 | 8 | 99 1/4 | 99 7/32 | 99 7/16 | 0 | ||||
29372 | TAFC%01 | 10 | 109 | 105 5/8 | 0 | |||||
29373 | TAJ%A | 10 | 98 1/2 | 98 1/2 | 98 3/4 | 98 1/2 | 98 3/8 | 99 | 31 | |
29374 | TAR%04 | 8 | 106 1/4 | 106 | 106 1/4 | 106 | 105 1/2 | 106 1/2 | 121 | |
29375 | TAS%19 | 20 | 64 | 64 1/8 | 0 | |||||
29376 | TAS%19. | 5 | 63 | 63 | 0 | |||||
29377 | TB%BAA | 250 | 5.13 | 0 | ||||||
29378 | TB%BBI | 500 | 5.07 | 0 | ||||||
29379 | TB%BBIw | 195 | 5.06 | 0 | ||||||
29380 | TB%BKI | 0 | 2000 | |||||||
29381 | TB%BYI | 0 | 0 | |||||||
29382 | TB%BZF | 0 | 8600 | |||||||
29383 | TB%CAJ | 0 | 7600 | |||||||
29384 | TB%CAJw | 0 | 0 | |||||||
29385 | TB%KII | 0 | 0 | |||||||
29386 | TB%LBH | 0 | 0 | |||||||
29387 | TB%LEA | 0 | 0 | |||||||
29388 | TB%LHE | 0 | 0 | |||||||
29389 | TB%MEJ | 0 | 0 | |||||||
29390 | TB%MGF | 0 | 0 | |||||||
29391 | TB%NGE | 0 | 0 | |||||||
29392 | TB%NHC | 0 | 0 | |||||||
29393 | TB%NIA | 0 | 0 | |||||||
29394 | TB%ODI | 0 | 0 | |||||||
29395 | TB%PHA | 0 | 0 | |||||||
29396 | TB%SCB | 0 | 0 | |||||||
29397 | TB%TDF | 171 | 5.16 | 0 | ||||||
29398 | TB%TEC | 275 | 5.80 | 0 | ||||||
29399 | TB%TFA | 400 | 5.66 | 0 | ||||||
29400 | TB%UBHw | 0 | 0 | |||||||
29401 | TB%VDC | 1476 | 4.70 | 0 | ||||||
29402 | TB%VEJ | 1 | 5.15 | 0 | ||||||
29403 | TB%VEJw | 0 | 0 | |||||||
29404 | TB%VFH | 1 | 5.15 | 0 | ||||||
29405 | TB%VGF | 1 | 5.77 | 0 | ||||||
29406 | TB%VHD | 1 | 4.00 | 0 | ||||||
29407 | TB%VHDw | 0 | 0 | |||||||
29408 | TB%VIB | 1 | 4.80 | 0 | ||||||
29409 | TB%WBF | 30 | 5.55 | 0 | ||||||
29410 | TB%WCD | 500 | 5.47 | 0 | ||||||
29411 | TB%WDB | 1000 | 5.34 | 0 | ||||||
29412 | TB%WDBw | 0 | 0 | |||||||
29413 | TB%WEI | 630 | 5.37 | 0 | ||||||
29414 | TB%WFG | 815 | 5.32 | 0 | ||||||
29415 | TB%WGE | 183 | 5.35 | 0 | ||||||
29416 | TB%WHC | 55 | 5.30 | 80 | ||||||
29417 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 22600 | ||||
29418 | TB%XCC | 131 | 5.25 | 140 | ||||||
29419 | TB%XDA | 1000 | 5.32 | 17066 | ||||||
29420 | TB%XEH | 200 | 5.30 | 808 | ||||||
29421 | TB%XFF | 765 | 5.24 | 0 | ||||||
29422 | TB%XGD | 100 | 4.85 | 405 | ||||||
29423 | TB%XHB | 200 | 4.93 | 20 | ||||||
29424 | TB%XIJ | 100 | 5.05 | 0 | ||||||
29425 | TB%YBD | 630 | 5.02 | 110 | ||||||
29426 | TB%YBDw | 0 | 0 | |||||||
29427 | TB%YCB | 250 | 5.27 | 0 | ||||||
29428 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
29429 | TB%YDJ | 100 | 5.18 | 2152 | ||||||
29430 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
29431 | TB%YEG | 55 | 5.33 | 145 | ||||||
29432 | TB%YEGw | 0 | 0 | |||||||
29433 | TB%YFE | 90 | 5.28 | 0 | ||||||
29434 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
29435 | TB%YGC | 1000 | 5.23 | 0 | ||||||
29436 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
29437 | TB%YHA | 549 | 5.27 | 0 | ||||||
29438 | TB%YHAw | 211 | 5.26 | 0 | ||||||
29439 | TB%YII | 1000 | 5.22 | 55 | ||||||
29440 | TB%ZBC | 0 | 0 | |||||||
29441 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
29442 | TB%ZCA | 0 | 0 | |||||||
29443 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
29444 | TB%ZDI | 0 | 100 | |||||||
29445 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
29446 | TB%ZEF | 100 | 5.02 | 102 | ||||||
29447 | TB%ZFD | 1000 | 4.97 | 0 | ||||||
29448 | TB%ZGB | 414 | 5.20 | 1044 | ||||||
29449 | TB%ZHJ | 13 | 5.10 | 100 | ||||||
29450 | TB%ZIH | 60 | 5.13 | 0 | ||||||
29451 | TBK%X98 | 0 | 0 | |||||||
29452 | TBSED | 0 | 0 | |||||||
29453 | TBSFB | 0 | 0 | |||||||
29454 | TBY%V96 | 0 | 0 | |||||||
29455 | TBwA | 1000 | 5.32 | 214 | ||||||
29456 | TCC%02 | 0 | 0 | |||||||
29457 | TCF%D | 32 | 84 1/4 | 79 1/2 | 84 1/4 | 0 | ||||
29458 | TCF%E | 10 | 91 1/4 | 91 1/2 | 91 1/2 | 91 | 90 3/4 | 91 1/4 | 97 | |
29459 | TDY%99 | 5 | 99 7/8 | 101 | 101 | 99 7/8 | 99 3/4 | 101 | 10 | |
29460 | TDY%A04 | 18 | 103 | 103 1/4 | 103 1/4 | 102 7/8 | 102 7/8 | 103 | 61 | |
29461 | TDY%C04 | 6 | 102 3/4 | 102 3/4 | 103 | 102 3/4 | 102 3/4 | 103 | 27 | |
29462 | TED%02 | 22 | 97 1/8 | 97 7/8 | 97 7/8 | 97 1/8 | 97 1/8 | 98 1/2 | 28 | |
29463 | TED%03 | 18 | 100 | 100 | 100 | 100 | 100 | 102 | 18 | |
29464 | TEN%00 | 10 | 116 1/2 | 117 | 0 | |||||
29465 | TEN%01 | 4 | 112 1/4 | 112 1/4 | 116 1/2 | 0 | ||||
29466 | TEN%02 | 5 | 107 1/2 | 107 | 109 | 0 | ||||
29467 | TEN%08 | 7 | 124 1/2 | 122 3/4 | 124 1/2 | 0 | ||||
29468 | TEN%12 | 40 | 109 1/4 | 109 3/4 | 0 | |||||
29469 | TEN%98 | 400 | 108 7/8 | 107 1/4 | 0 | |||||
29470 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | |||||
29471 | TENCR%01 | 10 | 112 3/8 | 113 | 117 | 0 | ||||
29472 | TENCR%96 | 10 | 102 15/32 | 102 3/16 | 102 7/16 | 0 | ||||
29473 | TENCR%D97 | 25 | 106 1/8 | 106 1/8 | 0 | |||||
29474 | TENP%96 | 35 | 101 | 101 | 101 | 101 | 101 | 101 3/8 | 35 | |
29475 | TENP%97 | 2 | 102 3/4 | 103 1/8 | 103 1/8 | 102 3/4 | 102 3/4 | 103 1/8 | 14 | |
29476 | TENP%DC11 | 16 | 90 | 90 | 90 1/2 | 0 | ||||
29477 | TEP%01 | 10 | 100 7/8 | 100 | 100 7/8 | 100 | 99 7/8 | 101 | 20 | |
29478 | TEP%02 | 10 | 100 | 100 | 100 | 99 3/4 | 100 | 101 | 32 | |
29479 | TEP%03 | 10 | 99 | 99 | 99 | 99 | 99 | 100 1/2 | 10 | |
29480 | TERRA%05 | 0 | 0 | |||||||
29481 | TETR%11 | 5 | 105 5/8 | 105 3/8 | 109 | 0 | ||||
29482 | THC%02 | 20 | 111 | 110 5/8 | 113 1/2 | 0 | ||||
29483 | THC%03 | 15 | 107 1/2 | 106 3/8 | 0 | |||||
29484 | THC%05 | 10 | 110 5/8 | 110 5/8 | 111 3/8 | 0 | ||||
29485 | THC%D05 | 15 | 110 1/8 | 110 | 111 1/4 | 0 | ||||
29486 | THC%M05 | 10 | 112 | 110 1/8 | 0 | |||||
29487 | THM%D | 2000 | 200 | 100 | 300 | 0 | ||||
29488 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 0 | |||||
29489 | TIGR%BM00 | 0 | 0 | |||||||
29490 | TIGR%BM01 | 0 | 0 | |||||||
29491 | TIGR%BM02 | 0 | 0 | |||||||
29492 | TIGR%BM03 | 0 | 0 | |||||||
29493 | TIGR%BM04 | 0 | 0 | |||||||
29494 | TIGR%BM05 | 0 | 0 | |||||||
29495 | TIGR%BM96 | 0 | 0 | |||||||
29496 | TIGR%BM97 | 0 | 0 | |||||||
29497 | TIGR%BM98 | 0 | 0 | |||||||
29498 | TIGR%BM99 | 0 | 0 | |||||||
29499 | TIGR%BN00 | 0 | 0 | |||||||
29500 | TIGR%BN01 | 0 | 0 | |||||||
29501 | TIGR%BN02 | 0 | 0 | |||||||
29502 | TIGR%BN03 | 0 | 0 | |||||||
29503 | TIGR%BN04 | 0 | 0 | |||||||
29504 | TIGR%BN05 | 0 | 0 | |||||||
29505 | TIGR%BN10 | 0 | 0 | |||||||
29506 | TIGR%BN95 | 0 | 0 | |||||||
29507 | TIGR%BN96 | 0 | 0 | |||||||
29508 | TIGR%BN97 | 0 | 0 | |||||||
29509 | TIGR%BN98 | 0 | 0 | |||||||
29510 | TIGR%BN99 | 0 | 0 | |||||||
29511 | TIGR%EM00 | 0 | 0 | |||||||
29512 | TIGR%EM01 | 0 | 0 | |||||||
29513 | TIGR%EM02 | 0 | 0 | |||||||
29514 | TIGR%EM03 | 0 | 0 | |||||||
29515 | TIGR%EM04 | 0 | 0 | |||||||
29516 | TIGR%EM05 | 0 | 0 | |||||||
29517 | TIGR%EM06 | 0 | 0 | |||||||
29518 | TIGR%EM96 | 0 | 0 | |||||||
29519 | TIGR%EM97 | 0 | 0 | |||||||
29520 | TIGR%EM98 | 0 | 0 | |||||||
29521 | TIGR%EM99 | 0 | 0 | |||||||
29522 | TIGR%EN00 | 0 | 0 | |||||||
29523 | TIGR%EN01 | 0 | 0 | |||||||
29524 | TIGR%EN02 | 0 | 0 | |||||||
29525 | TIGR%EN03 | 0 | 0 | |||||||
29526 | TIGR%EN04 | 0 | 0 | |||||||
29527 | TIGR%EN05 | 0 | 0 | |||||||
29528 | TIGR%EN06 | 0 | 0 | |||||||
29529 | TIGR%EN11 | 0 | 0 | |||||||
29530 | TIGR%EN95 | 0 | 0 | |||||||
29531 | TIGR%EN96 | 0 | 0 | |||||||
29532 | TIGR%EN97 | 0 | 0 | |||||||
29533 | TIGR%EN98 | 0 | 0 | |||||||
29534 | TIGR%EN99 | 0 | 0 | |||||||
29535 | TIGR%FM00 | 0 | 0 | |||||||
29536 | TIGR%FM01 | 0 | 0 | |||||||
29537 | TIGR%FM02 | 0 | 0 | |||||||
29538 | TIGR%FM03 | 0 | 0 | |||||||
29539 | TIGR%FM96 | 0 | 0 | |||||||
29540 | TIGR%FM97 | 0 | 0 | |||||||
29541 | TIGR%FM98 | 0 | 0 | |||||||
29542 | TIGR%FM99 | 0 | 0 | |||||||
29543 | TIGR%FN00 | 0 | 0 | |||||||
29544 | TIGR%FN01 | 0 | 0 | |||||||
29545 | TIGR%FN02 | 0 | 0 | |||||||
29546 | TIGR%FN95 | 0 | 0 | |||||||
29547 | TIGR%FN96 | 0 | 0 | |||||||
29548 | TIGR%FN97 | 0 | 0 | |||||||
29549 | TIGR%FN98 | 0 | 0 | |||||||
29550 | TIGR%FN99 | 0 | 0 | |||||||
29551 | TIGR%FX03 | 0 | 0 | |||||||
29552 | TIGR%FY03 | 0 | 0 | |||||||
29553 | TIGR%GA00 | 0 | 0 | |||||||
29554 | TIGR%GA01 | 0 | 0 | |||||||
29555 | TIGR%GA02 | 0 | 0 | |||||||
29556 | TIGR%GA03 | 0 | 0 | |||||||
29557 | TIGR%GA04 | 0 | 0 | |||||||
29558 | TIGR%GA05 | 0 | 0 | |||||||
29559 | TIGR%GA06 | 0 | 0 | |||||||
29560 | TIGR%GA07 | 0 | 0 | |||||||
29561 | TIGR%GA08 | 0 | 0 | |||||||
29562 | TIGR%GA13 | 0 | 0 | |||||||
29563 | TIGR%GA96 | 0 | 0 | |||||||
29564 | TIGR%GA97 | 0 | 0 | |||||||
29565 | TIGR%GA98 | 0 | 0 | |||||||
29566 | TIGR%GA99 | 0 | 0 | |||||||
29567 | TIGR%GF00 | 0 | 0 | |||||||
29568 | TIGR%GF01 | 0 | 0 | |||||||
29569 | TIGR%GF02 | 0 | 0 | |||||||
29570 | TIGR%GF03 | 0 | 0 | |||||||
29571 | TIGR%GF04 | 0 | 0 | |||||||
29572 | TIGR%GF05 | 0 | 0 | |||||||
29573 | TIGR%GF06 | 0 | 0 | |||||||
29574 | TIGR%GF07 | 0 | 0 | |||||||
29575 | TIGR%GF08 | 0 | 0 | |||||||
29576 | TIGR%GF96 | 0 | 0 | |||||||
29577 | TIGR%GF97 | 0 | 0 | |||||||
29578 | TIGR%GF98 | 0 | 0 | |||||||
29579 | TIGR%GF99 | 0 | 0 | |||||||
29580 | TIGR%HM00 | 0 | 0 | |||||||
29581 | TIGR%HM01 | 0 | 0 | |||||||
29582 | TIGR%HM02 | 0 | 0 | |||||||
29583 | TIGR%HM03 | 0 | 0 | |||||||
29584 | TIGR%HM96 | 0 | 0 | |||||||
29585 | TIGR%HM97 | 0 | 0 | |||||||
29586 | TIGR%HM98 | 0 | 0 | |||||||
29587 | TIGR%HM99 | 0 | 0 | |||||||
29588 | TIGR%HN00 | 0 | 0 | |||||||
29589 | TIGR%HN01 | 0 | 0 | |||||||
29590 | TIGR%HN02 | 0 | 0 | |||||||
29591 | TIGR%HN95 | 0 | 0 | |||||||
29592 | TIGR%HN96 | 0 | 0 | |||||||
29593 | TIGR%HN97 | 0 | 0 | |||||||
29594 | TIGR%HN98 | 0 | 0 | |||||||
29595 | TIGR%HN99 | 0 | 0 | |||||||
29596 | TIGR%HX03 | 0 | 0 | |||||||
29597 | TIGR%HY03 | 0 | 0 | |||||||
29598 | TIGR%II03 | 0 | 0 | |||||||
29599 | TIGR%IM00 | 0 | 0 | |||||||
29600 | TIGR%IM01 | 0 | 0 | |||||||
29601 | TIGR%IM02 | 0 | 0 | |||||||
29602 | TIGR%IM03 | 0 | 0 | |||||||
29603 | TIGR%IM96 | 0 | 0 | |||||||
29604 | TIGR%IM97 | 0 | 0 | |||||||
29605 | TIGR%IM98 | 0 | 0 | |||||||
29606 | TIGR%IM99 | 0 | 0 | |||||||
29607 | TIGR%IN00 | 0 | 0 | |||||||
29608 | TIGR%IN01 | 0 | 0 | |||||||
29609 | TIGR%IN02 | 0 | 0 | |||||||
29610 | TIGR%IN03 | 0 | 0 | |||||||
29611 | TIGR%IN95 | 0 | 0 | |||||||
29612 | TIGR%IN96 | 0 | 0 | |||||||
29613 | TIGR%IN97 | 0 | 0 | |||||||
29614 | TIGR%IN98 | 0 | 0 | |||||||
29615 | TIGR%IN99 | 0 | 0 | |||||||
29616 | TINT%BT96 | 0 | 0 | |||||||
29617 | TINT%BU96 | 0 | 0 | |||||||
29618 | TINT%BV97 | 0 | 0 | |||||||
29619 | TINT%BW97 | 0 | 0 | |||||||
29620 | TINT%BX98 | 0 | 0 | |||||||
29621 | TINT%BY98 | 0 | 0 | |||||||
29622 | TINT%BZ99 | 0 | 0 | |||||||
29623 | TINT%CA99 | 0 | 0 | |||||||
29624 | TINT%CB00 | 0 | 0 | |||||||
29625 | TINT%CC00 | 0 | 0 | |||||||
29626 | TINT%CD01 | 0 | 0 | |||||||
29627 | TINT%CE01 | 0 | 0 | |||||||
29628 | TINT%CF02 | 0 | 0 | |||||||
29629 | TINT%CG02 | 0 | 0 | |||||||
29630 | TINT%CH03 | 0 | 0 | |||||||
29631 | TINT%CJ03 | 0 | 0 | |||||||
29632 | TINT%CK04 | 0 | 0 | |||||||
29633 | TINT%CL04 | 0 | 0 | |||||||
29634 | TINT%CM05 | 0 | 0 | |||||||
29635 | TINT%CN05 | 0 | 0 | |||||||
29636 | TINT%CP06 | 0 | 0 | |||||||
29637 | TINT%CQ06 | 0 | 0 | |||||||
29638 | TINT%CR07 | 0 | 0 | |||||||
29639 | TINT%CS07 | 0 | 0 | |||||||
29640 | TINT%CT08 | 0 | 0 | |||||||
29641 | TINT%CU08 | 0 | 0 | |||||||
29642 | TINT%CV09 | 0 | 0 | |||||||
29643 | TINT%CW09 | 0 | 0 | |||||||
29644 | TINT%CX10 | 0 | 0 | |||||||
29645 | TINT%CY10 | 0 | 0 | |||||||
29646 | TINT%CZ11 | 0 | 0 | |||||||
29647 | TINT%DA11 | 0 | 0 | |||||||
29648 | TINT%DB12 | 0 | 0 | |||||||
29649 | TINT%DC12 | 0 | 0 | |||||||
29650 | TINT%DD13 | 0 | 0 | |||||||
29651 | TINT%DE13 | 0 | 0 | |||||||
29652 | TINT%DF14 | 0 | 0 | |||||||
29653 | TINT%DG14 | 0 | 0 | |||||||
29654 | TINT%DH15 | 0 | 0 | |||||||
29655 | TINT%FB95 | 0 | 0 | |||||||
29656 | TINT%FC96 | 0 | 0 | |||||||
29657 | TINT%FD96 | 0 | 0 | |||||||
29658 | TINT%FE97 | 0 | 0 | |||||||
29659 | TINT%FF97 | 0 | 0 | |||||||
29660 | TINT%FG98 | 0 | 0 | |||||||
29661 | TINT%FH98 | 0 | 0 | |||||||
29662 | TINT%FJ99 | 0 | 0 | |||||||
29663 | TINT%FK99 | 0 | 0 | |||||||
29664 | TINT%FL00 | 0 | 0 | |||||||
29665 | TINT%FM00 | 0 | 0 | |||||||
29666 | TINT%FN01 | 0 | 0 | |||||||
29667 | TINT%FP01 | 0 | 0 | |||||||
29668 | TINT%FQ02 | 0 | 0 | |||||||
29669 | TINT%FR02 | 0 | 0 | |||||||
29670 | TINT%FS03 | 0 | 0 | |||||||
29671 | TINT%FT03 | 0 | 0 | |||||||
29672 | TINT%FU04 | 0 | 0 | |||||||
29673 | TINT%FV04 | 0 | 0 | |||||||
29674 | TINT%FW05 | 0 | 0 | |||||||
29675 | TINT%FX05 | 0 | 0 | |||||||
29676 | TINT%FY06 | 0 | 0 | |||||||
29677 | TINT%FZ06 | 0 | 0 | |||||||
29678 | TINT%GA07 | 0 | 0 | |||||||
29679 | TINT%GB07 | 0 | 0 | |||||||
29680 | TINT%GC08 | 0 | 0 | |||||||
29681 | TINT%GD08 | 0 | 0 | |||||||
29682 | TINT%GE09 | 0 | 0 | |||||||
29683 | TINT%GF09 | 0 | 0 | |||||||
29684 | TINT%JT15 | 0 | 0 | |||||||
29685 | TINT%JU10 | 0 | 0 | |||||||
29686 | TINT%JV10 | 0 | 0 | |||||||
29687 | TINT%JW11 | 0 | 0 | |||||||
29688 | TINT%JX11 | 0 | 0 | |||||||
29689 | TINT%JY12 | 0 | 0 | |||||||
29690 | TINT%JZ12 | 0 | 0 | |||||||
29691 | TINT%KA13 | 0 | 0 | |||||||
29692 | TINT%KB13 | 0 | 0 | |||||||
29693 | TINT%KC14 | 0 | 0 | |||||||
29694 | TINT%KD14 | 0 | 0 | |||||||
29695 | TINT%KE15 | 0 | 0 | |||||||
29696 | TINT%KF15 | 0 | 0 | |||||||
29697 | TINT%KG16 | 0 | 0 | |||||||
29698 | TINT%KH16 | 0 | 0 | |||||||
29699 | TINT%KJ16 | 0 | 0 | |||||||
29700 | TINT%KK16 | 0 | 0 | |||||||
29701 | TINT%KL17 | 0 | 0 | |||||||
29702 | TINT%KM17 | 0 | 0 | |||||||
29703 | TINT%KN17 | 0 | 0 | |||||||
29704 | TINT%KP17 | 0 | 0 | |||||||
29705 | TINT%KQ18 | 0 | 0 | |||||||
29706 | TINT%KR18 | 0 | 0 | |||||||
29707 | TINT%KS18 | 0 | 0 | |||||||
29708 | TINT%KT18 | 0 | 0 | |||||||
29709 | TINT%KU19 | 0 | 0 | |||||||
29710 | TINT%KV19 | 0 | 0 | |||||||
29711 | TINT%KW19 | 0 | 0 | |||||||
29712 | TINT%KX19 | 0 | 0 | |||||||
29713 | TINT%KY20 | 0 | 0 | |||||||
29714 | TINT%KZ20 | 0 | 0 | |||||||
29715 | TINT%LA20 | 0 | 0 | |||||||
29716 | TINT%LB20 | 0 | 0 | |||||||
29717 | TINT%LC21 | 0 | 0 | |||||||
29718 | TINT%LD21 | 0 | 0 | |||||||
29719 | TINT%LE21 | 0 | 0 | |||||||
29720 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | ||||
29721 | TK%08. | 0 | 100 5/8 | 101 3/8 | 0 | |||||
29722 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | |||||
29723 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
29724 | TLX%B | 9 | 105 1/2 | 105 3/4 | 107 | 0 | ||||
29725 | TMM%00 | 2 | 92 | 92 | 0 | |||||
29726 | TMM%03 | 43 | 94 | 93 1/2 | 94 | 93 1/2 | 93 5/8 | 58 | ||
29727 | TMS%03 | 1 | 97 | 97 1/4 | 97 1/4 | 97 | 97 | 98 | 6 | |
29728 | TN%A00 | 0 | 0 | |||||||
29729 | TN%A01 | 0 | 0 | |||||||
29730 | TN%A96 | 0 | 0 | |||||||
29731 | TN%A97 | 0 | 0 | |||||||
29732 | TN%A98 | 0 | 0 | |||||||
29733 | TN%A99 | 0 | 0 | |||||||
29734 | TN%ACF | 30 | 100 1/2 | 100 3/8 | 100 35/64 | 0 | ||||
29735 | TN%ADD | 5 | 101 3/16 | 105 5/8 | 105 13/16 | 0 | ||||
29736 | TN%AFI | 0 | 100 35/64 | 100 23/32 | 0 | |||||
29737 | TN%AHE | 105 | 109 29/32 | 111 55/64 | 112 3/64 | 726 | ||||
29738 | TN%AHH | 0 | 0 | |||||||
29739 | TN%B00 | 0 | 0 | |||||||
29740 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
29741 | TN%B03 | 5 | 95 9/32 | 0 | ||||||
29742 | TN%B97 | 0 | 0 | |||||||
29743 | TN%B98 | 0 | 0 | |||||||
29744 | TN%B99 | 0 | 0 | |||||||
29745 | TN%BBG | 1000 | 101 13/64 | 100 3/4 | 100 59/64 | 0 | ||||
29746 | TN%BDC | 0 | 101 5/64 | 101 1/4 | 0 | |||||
29747 | TN%BE98 | 0 | 0 | |||||||
29748 | TN%BEJ | 10 | 101 27/32 | 107 1/32 | 107 7/32 | 0 | ||||
29749 | TN%BGF | 0 | 101 1/4 | 101 7/16 | 0 | |||||
29750 | TN%BHD | 0 | 0 | |||||||
29751 | TN%BIB | 0 | 111 21/32 | 111 27/32 | 0 | |||||
29752 | TN%C00 | 0 | 0 | |||||||
29753 | TN%C01 | 0 | 0 | |||||||
29754 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
29755 | TN%C97 | 0 | 0 | |||||||
29756 | TN%C98 | 0 | 0 | |||||||
29757 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
29758 | TN%CCD | 200 | 101 11/32 | 101 5/64 | 101 17/64 | 0 | ||||
29759 | TN%CE96 | 0 | 0 | |||||||
29760 | TN%CEI | 1 | 101 1/4 | 101 5/32 | 101 11/32 | 0 | ||||
29761 | TN%CFG | 10 | 101 7/32 | 104 27/32 | 105 1/32 | 0 | ||||
29762 | TN%CHC | 20 | 101 1/16 | 101 3/16 | 101 23/64 | 0 | ||||
29763 | TN%D00 | 0 | 0 | |||||||
29764 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
29765 | TN%D95 | 0 | 0 | |||||||
29766 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
29767 | TN%D97 | 0 | 0 | |||||||
29768 | TN%D98 | 0 | 0 | |||||||
29769 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
29770 | TN%DBE | 1000 | 109 23/32 | 110 9/64 | 110 21/64 | 50 | ||||
29771 | TN%DDA | 15 | 100 23/32 | 101 1/16 | 101 1/4 | 0 | ||||
29772 | TN%DF99 | 0 | 0 | |||||||
29773 | TN%DFF | 0 | 100 57/64 | 101 5/64 | 0 | |||||
29774 | TN%DGD | 30 | 102 3/32 | 103 11/64 | 103 23/64 | 0 | ||||
29775 | TN%DIJ | 5 | 100 | 101 3/64 | 101 15/64 | 0 | ||||
29776 | TN%E96 | 0 | 0 | |||||||
29777 | TN%E97 | 0 | 0 | |||||||
29778 | TN%E98 | 0 | 0 | |||||||
29779 | TN%EEG | 40 | 101 19/32 | 101 21/32 | 101 27/32 | 0 | ||||
29780 | TN%EGC | 99 | 99 1/16 | 101 15/16 | 102 1/8 | 0 | ||||
29781 | TN%EHA | 5 | 97 9/16 | 105 1/8 | 105 5/16 | 0 | ||||
29782 | TN%F96 | 0 | 0 | |||||||
29783 | TN%F98 | 0 | 0 | |||||||
29784 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
29785 | TN%FB96 | 0 | 0 | |||||||
29786 | TN%FB97 | 0 | 0 | |||||||
29787 | TN%FBC | 10 | 101 11/16 | 102 1/16 | 102 1/4 | 0 | ||||
29788 | TN%FD02 | 10 | 112 1/32 | 0 | ||||||
29789 | TN%FDI | 30 | 102 27/32 | 110 27/32 | 111 1/32 | 0 | ||||
29790 | TN%FF97 | 0 | 0 | |||||||
29791 | TN%FFD | 60 | 101 43/64 | 102 1/32 | 102 7/32 | 0 | ||||
29792 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
29793 | TN%FHJ | 1000 | 101 25/64 | 101 45/64 | 101 57/64 | 0 | ||||
29794 | TN%FI99 | 0 | 0 | |||||||
29795 | TN%FIH | 400 | 95 1/8 | 103 13/32 | 103 19/32 | 0 | ||||
29796 | TN%G96 | 0 | 0 | |||||||
29797 | TN%G97 | 0 | 0 | |||||||
29798 | TN%GBB | 0 | 0 | |||||||
29799 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
29800 | TN%GCJ | 1000 | 100 | 100 33/64 | 100 45/64 | 0 | ||||
29801 | TN%GE02 | 10 | 104 13/32 | 0 | ||||||
29802 | TN%GEE | 1500 | 101 19/32 | 104 55/64 | 105 3/64 | 0 | ||||
29803 | TN%GFC | 0 | 0 | |||||||
29804 | TN%GG97 | 0 | 0 | |||||||
29805 | TN%GGA | 25 | 100 1/32 | 100 47/64 | 100 29/32 | 0 | ||||
29806 | TN%GI97 | 10 | 99 | 0 | ||||||
29807 | TN%GIG | 1 | 99 27/32 | 100 35/64 | 100 47/64 | 0 | ||||
29808 | TN%H97 | 10 | 99 3/8 | 0 | ||||||
29809 | TN%H98 | 0 | 0 | |||||||
29810 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
29811 | TN%HBA | 40 | 101 5/16 | 102 15/32 | 102 21/32 | 0 | ||||
29812 | TN%HD97 | 0 | 0 | |||||||
29813 | TN%HDG | 20 | 94 23/32 | 101 1/32 | 101 7/32 | 0 | ||||
29814 | TN%HE95 | 10 | 99 3/8 | 0 | ||||||
29815 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
29816 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
29817 | TN%HHH | 20 | 101 | 101 1/2 | 101 11/16 | 0 | ||||
29818 | TN%J96 | 0 | 0 | |||||||
29819 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
29820 | TN%JB97 | 0 | 0 | |||||||
29821 | TN%JBI | 50 | 100 63/64 | 101 19/32 | 101 25/32 | 0 | ||||
29822 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
29823 | TN%JCG | 25 | 95 15/32 | 103 45/64 | 103 57/64 | 0 | ||||
29824 | TN%JD98 | 0 | 0 | |||||||
29825 | TN%JDE | 75 | 99 17/32 | 100 59/64 | 101 7/64 | 0 | ||||
29826 | TN%JF96 | 10 | 99 7/8 | 0 | ||||||
29827 | TN%JFJ | 50 | 97 1/2 | 99 29/32 | 100 3/64 | 0 | ||||
29828 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
29829 | TN%JGH | 1030 | 103 3/16 | 104 3/16 | 104 3/8 | 0 | ||||
29830 | TN%JI98 | 10 | 99 19/32 | 0 | ||||||
29831 | TN%JID | 10 | 96 11/32 | 99 61/64 | 100 9/64 | 0 | ||||
29832 | TN%K96 | 0 | 0 | |||||||
29833 | TN%K97 | 10 | 108 | 0 | ||||||
29834 | TN%KC98 | 10 | 98 13/32 | 0 | ||||||
29835 | TN%KCE | 1 | 99 1/8 | 99 15/16 | 100 1/8 | 0 | ||||
29836 | TN%KD00 | 10 | 99 3/32 | 0 | ||||||
29837 | TN%KDC | 15 | 99 13/32 | 100 57/64 | 101 5/64 | 0 | ||||
29838 | TN%KF98 | 0 | 0 | |||||||
29839 | TN%KFH | 60 | 99 11/32 | 99 57/64 | 100 5/64 | 0 | ||||
29840 | TN%KG96 | 0 | 0 | |||||||
29841 | TN%KGF | 0 | 99 5/8 | 99 51/64 | 0 | |||||
29842 | TN%L96 | 0 | 0 | |||||||
29843 | TN%LB98 | 0 | 0 | |||||||
29844 | TN%LBF | 0 | 100 7/16 | 100 5/8 | 0 | |||||
29845 | TN%LD98 | 0 | 0 | |||||||
29846 | TN%LDB | 100 | 99 5/64 | 99 29/32 | 100 3/32 | 0 | ||||
29847 | TN%LFG | 150 | 99 3/4 | 100 9/64 | 100 21/64 | 0 | ||||
29848 | TN%LGE | 1000 | 99 7/32 | 99 15/32 | 99 21/32 | 0 | ||||
29849 | TN%LHC | 150 | 100 21/32 | 101 5/64 | 101 17/64 | 0 | ||||
29850 | TN%M95 | 10 | 101 5/16 | 0 | ||||||
29851 | TN%M96 | 0 | 0 | |||||||
29852 | TN%MBE | 1000 | 97 17/32 | 98 59/64 | 99 7/64 | 0 | ||||
29853 | TN%MDA | 25 | 97 43/64 | 98 57/64 | 99 5/64 | 0 | ||||
29854 | TN%ME95 | 10 | 99 13/16 | 0 | ||||||
29855 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
29856 | TN%MF98 | 10 | 98 19/32 | 0 | ||||||
29857 | TN%MFF | 40 | 89 27/32 | 98 13/16 | 99 | 0 | ||||
29858 | TN%MG96 | 10 | 99 11/32 | 0 | ||||||
29859 | TN%MGD | 25 | 98 57/64 | 99 19/64 | 99 31/64 | 0 | ||||
29860 | TN%MI95 | 10 | 99 27/32 | 0 | ||||||
29861 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
29862 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
29863 | TN%N98 | 0 | 0 | |||||||
29864 | TN%NBD | 0 | 0 | |||||||
29865 | TN%NC95 | 10 | 99 5/8 | 0 | ||||||
29866 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
29867 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
29868 | TN%NDJ | 15 | 98 15/32 | 0 | ||||||
29869 | TN%NE96 | 10 | 99 5/32 | 0 | ||||||
29870 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
29871 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
29872 | TN%NFE | 0 | 0 | |||||||
29873 | TN%NG97 | 10 | 99 17/32 | 0 | ||||||
29874 | TN%NGC | 500 | 99 1/8 | 0 | ||||||
29875 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
29876 | TN%NHA | 150 | 101 13/32 | 0 | ||||||
29877 | TN%NI96 | 10 | 99 3/4 | 0 | ||||||
29878 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
29879 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
29880 | TN%P96 | 0 | 0 | |||||||
29881 | TN%PB99 | 0 | 0 | |||||||
29882 | TN%PBB | 15 | 99 49/64 | 100 49/64 | 100 61/64 | 0 | ||||
29883 | TN%PC96 | 10 | 99 29/32 | 0 | ||||||
29884 | TN%PCJ | 2500 | 99 53/64 | 99 29/32 | 100 5/64 | 0 | ||||
29885 | TN%PD99 | 0 | 0 | |||||||
29886 | TN%PDH | 1000 | 101 5/16 | 101 55/64 | 102 3/64 | 0 | ||||
29887 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
29888 | TN%PEE | 80 | 97 7/16 | 100 | 100 11/64 | 0 | ||||
29889 | TN%PF99 | 0 | 0 | |||||||
29890 | TN%PFC | 1 | 102 25/32 | 103 23/32 | 103 29/32 | 0 | ||||
29891 | TN%PG97 | 0 | 0 | |||||||
29892 | TN%PGA | 50 | 100 15/16 | 101 11/16 | 101 55/64 | 0 | ||||
29893 | TN%PH04 | 0 | 0 | |||||||
29894 | TN%PHI | 10 | 108 11/32 | 110 11/16 | 110 55/64 | 0 | ||||
29895 | TN%PI96 | 10 | 99 3/8 | 0 | ||||||
29896 | TN%PIG | 1000 | 100 5/32 | 100 5/32 | 100 21/64 | 0 | ||||
29897 | TN%Q96 | 0 | 0 | |||||||
29898 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
29899 | TN%QA99 | 0 | 0 | |||||||
29900 | TN%QB99 | 0 | 0 | |||||||
29901 | TN%QBA | 400 | 96 5/8 | 104 31/64 | 104 43/64 | 0 | ||||
29902 | TN%QCI | 20 | 100 5/32 | 100 17/64 | 100 29/64 | 0 | ||||
29903 | TN%QCIw | 0 | 0 | |||||||
29904 | TN%QDG | 100 | 102 13/32 | 104 37/64 | 104 49/64 | 0 | ||||
29905 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
29906 | TN%QED | 1000 | 100 13/32 | 100 23/64 | 100 35/64 | 0 | ||||
29907 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
29908 | TN%QFB | 1000 | 104 1/2 | 105 | 105 3/16 | 0 | ||||
29909 | TN%QG97 | 0 | 0 | |||||||
29910 | TN%QGJ | 200 | 101 9/32 | 102 1/64 | 102 13/64 | 0 | ||||
29911 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
29912 | TN%QHH | 100 | 95 1/16 | 110 55/64 | 111 3/64 | 0 | ||||
29913 | TN%QI96 | 0 | 0 | |||||||
29914 | TN%QIF | 1000 | 100 15/32 | 100 31/64 | 100 43/64 | 0 | ||||
29915 | TN%QM96 | 10 | 100 11/32 | 0 | ||||||
29916 | TN%R96 | 0 | 0 | |||||||
29917 | TN%R98 | 10 | 98 7/8 | 0 | ||||||
29918 | TN%RB99 | 0 | 0 | |||||||
29919 | TN%RBJ | 90 | 99 7/16 | 105 5/64 | 105 17/64 | 0 | ||||
29920 | TN%RC96 | 10 | 100 7/8 | 0 | ||||||
29921 | TN%RCH | 0 | 100 51/64 | 100 63/64 | 0 | |||||
29922 | TN%RD99 | 0 | 0 | |||||||
29923 | TN%RDF | 600 | 104 21/32 | 106 1/64 | 106 7/32 | 10 | ||||
29924 | TN%REC | 0 | 0 | |||||||
29925 | TN%RF99 | 0 | 0 | |||||||
29926 | TN%RFA | 15 | 101 23/32 | 107 23/64 | 107 35/64 | 0 | ||||
29927 | TN%RG97 | 0 | 0 | |||||||
29928 | TN%RGI | 25 | 102 7/8 | 103 49/64 | 103 61/64 | 0 | ||||
29929 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
29930 | TN%RHG | 20 | 112 41/64 | 115 17/64 | 115 29/64 | 0 | ||||
29931 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
29932 | TN%RIE | 25 | 101 23/32 | 101 39/64 | 101 51/64 | 0 | ||||
29933 | TN%RWD | 0 | 0 | |||||||
29934 | TN%S96 | 0 | 0 | |||||||
29935 | TN%S98 | 10 | 98 11/16 | 0 | ||||||
29936 | TN%SB99 | 0 | 0 | |||||||
29937 | TN%SBI | 0 | 0 | |||||||
29938 | TN%SC96 | 0 | 0 | |||||||
29939 | TN%SD99 | 0 | 0 | |||||||
29940 | TN%SDE | 0 | 0 | |||||||
29941 | TN%SE97 | 0 | 0 | |||||||
29942 | TN%SEB | 0 | 0 | |||||||
29943 | TN%SEC | 0 | 0 | |||||||
29944 | TN%SF00 | 0 | 0 | |||||||
29945 | TN%SFJ | 0 | 0 | |||||||
29946 | TN%SGH | 630 | 103 17/32 | 0 | ||||||
29947 | TN%SH05 | 0 | 0 | |||||||
29948 | TN%SHF | 0 | 596 | |||||||
29949 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
29950 | TN%SID | 46 | 101 17/32 | 0 | ||||||
29951 | TN%SYI | 0 | 0 | |||||||
29952 | TN%TB00 | 0 | 0 | |||||||
29953 | TN%TBH | 0 | 0 | |||||||
29954 | TN%TC97 | 0 | 0 | |||||||
29955 | TN%TCF | 0 | 0 | |||||||
29956 | TN%TD00 | 0 | 0 | |||||||
29957 | TN%TDD | 0 | 0 | |||||||
29958 | TN%TE97 | 0 | 0 | |||||||
29959 | TN%TEA | 50 | 101 23/64 | 0 | ||||||
29960 | TN%TEAw | 0 | 0 | |||||||
29961 | TN%TF00 | 0 | 0 | |||||||
29962 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
29963 | TN%TFJ | 0 | 0 | |||||||
29964 | TN%TG98 | 0 | 0 | |||||||
29965 | TN%TGG | 0 | 0 | |||||||
29966 | TN%TH05 | 10 | 99 3/16 | 0 | ||||||
29967 | TN%THE | 0 | 0 | |||||||
29968 | TN%TI97 | 10 | 101 1/4 | 0 | ||||||
29969 | TN%TIC | 0 | 0 | |||||||
29970 | TN%TQE | 8 | 101 5/32 | 0 | ||||||
29971 | TN%U96 | 10 | 101 11/32 | 0 | ||||||
29972 | TN%UB00 | 0 | 0 | |||||||
29973 | TN%UBF | 0 | 103 3/8 | 103 9/16 | 0 | |||||
29974 | TN%UC97 | 0 | 0 | |||||||
29975 | TN%UCD | 1000 | 100 11/32 | 100 21/32 | 100 27/32 | 0 | ||||
29976 | TN%UCDw | 0 | 0 | |||||||
29977 | TN%UD00 | 0 | 0 | |||||||
29978 | TN%UDB | 75 | 99 21/32 | 102 3/64 | 102 15/64 | 0 | ||||
29979 | TN%UE97 | 0 | 0 | |||||||
29980 | TN%UEI | 35 | 100 1/4 | 101 3/64 | 101 15/64 | 0 | ||||
29981 | TN%UF00 | 0 | 0 | |||||||
29982 | TN%UFG | 35 | 100 13/16 | 102 63/64 | 103 11/64 | 0 | ||||
29983 | TN%UG98 | 10 | 100 1/32 | 0 | ||||||
29984 | TN%UGE | 250 | 100 27/32 | 101 21/32 | 101 27/32 | 0 | ||||
29985 | TN%UH05 | 10 | 106 21/32 | 0 | ||||||
29986 | TN%UHC | 250 | 104 7/16 | 106 9/64 | 106 21/64 | 0 | ||||
29987 | TN%UI97 | 0 | 0 | |||||||
29988 | TN%UIA | 0 | 101 17/64 | 101 7/16 | 0 | |||||
29989 | TN%UWJ | 200 | 104 1/4 | 104 3/16 | 104 3/8 | 0 | ||||
29990 | TN%V96 | 10 | 100 29/32 | 0 | ||||||
29991 | TN%VB00 | 0 | 0 | |||||||
29992 | TN%VBE | 0 | 103 31/64 | 103 43/64 | 0 | |||||
29993 | TN%VBEw | 300 | 102 9/32 | 0 | ||||||
29994 | TN%VC97 | 10 | 100 3/32 | 0 | ||||||
29995 | TN%VCC | 15 | 100 7/32 | 100 61/64 | 101 9/64 | 0 | ||||
29996 | TN%VD00 | 0 | 0 | |||||||
29997 | TN%VDA | 50 | 101 17/32 | 103 1/32 | 103 7/32 | 0 | ||||
29998 | TN%VE97 | 0 | 0 | |||||||
29999 | TN%VEH | 60 | 100 9/32 | 100 13/16 | 101 | 0 | ||||
30000 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
30001 | TN%VEI | 10 | 105 | 105 11/64 | 105 23/64 | 0 | ||||
30002 | TN%VF00 | 0 | 0 | |||||||
30003 | TN%VFF | 0 | 101 1/2 | 101 11/16 | 0 | |||||
30004 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
30005 | TN%VG98 | 0 | 0 | |||||||
30006 | TN%VGD | 0 | 100 51/64 | 100 63/64 | 0 | |||||
30007 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
30008 | TN%VH05 | 0 | 0 | |||||||
30009 | TN%VHB | 120 | 101 1/32 | 101 7/8 | 102 1/16 | 0 | ||||
30010 | TN%VI97 | 10 | 100 11/32 | 0 | ||||||
30011 | TN%VIJ | 0 | 100 13/32 | 100 19/32 | 0 | |||||
30012 | TN%VKE | 0 | 0 | |||||||
30013 | TN%VNI | 0 | 106 11/32 | 106 17/32 | 0 | |||||
30014 | TN%VWI | 1 | 105 3/8 | 105 45/64 | 105 57/64 | 0 | ||||
30015 | TN%W96 | 0 | 0 | |||||||
30016 | TN%WB00 | 10 | 100 17/32 | 0 | ||||||
30017 | TN%WBD | 130 | 100 1/2 | 101 | 101 3/16 | 0 | ||||
30018 | TN%WC97 | 0 | 0 | |||||||
30019 | TN%WCB | 0 | 100 7/32 | 100 13/32 | 0 | |||||
30020 | TN%WCBw | 110 | 100 | 0 | ||||||
30021 | TN%WD00 | 0 | 0 | |||||||
30022 | TN%WDJ | 0 | 0 | |||||||
30023 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
30024 | TN%WEH | 20 | 108 17/32 | 108 1/4 | 108 7/16 | 0 | ||||
30025 | TN%WKD | 0 | 0 | |||||||
30026 | TN%WNH | 422 | 109 3/8 | 109 5/8 | 109 13/16 | 0 | ||||
30027 | TN%WWH | 10 | 108 | 109 29/64 | 109 41/64 | 0 | ||||
30028 | TN%XBC | 2000 | 100 1/32 | 100 1/64 | 100 1/16 | 0 | ||||
30029 | TN%XEG | 0 | 110 11/64 | 110 23/64 | 0 | |||||
30030 | TN%XKC | 1 | 101 1/2 | 100 27/32 | 101 1/64 | 5000 | ||||
30031 | TN%XNG | 300 | 105 | 111 37/64 | 111 49/64 | 0 | ||||
30032 | TN%XQJ | 0 | 0 | |||||||
30033 | TN%XTD | 0 | 101 13/64 | 101 3/8 | 0 | |||||
30034 | TN%XWG | 73 | 101 9/16 | 108 41/64 | 108 53/64 | 0 | ||||
30035 | TN%YB96 | 0 | 0 | |||||||
30036 | TN%YBB | 50 | 100 21/32 | 101 59/64 | 102 7/64 | 0 | ||||
30037 | TN%YEF | 25 | 104 | 108 45/64 | 108 57/64 | 0 | ||||
30038 | TN%YKB | 25 | 100 29/32 | 102 43/64 | 102 55/64 | 0 | ||||
30039 | TN%YNF | 90 | 128 1/2 | 111 13/32 | 111 19/32 | 0 | ||||
30040 | TN%YTC | 140 | 102 7/32 | 103 7/8 | 104 1/16 | 0 | ||||
30041 | TN%YWF | 0 | 113 9/16 | 113 3/4 | 0 | |||||
30042 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
30043 | TN%ZB97 | 0 | 0 | |||||||
30044 | TN%ZBA | 1 | 104 19/32 | 104 45/64 | 104 57/64 | 0 | ||||
30045 | TN%ZD | 0 | 0 | |||||||
30046 | TN%ZEE | 250 | 104 3/4 | 113 17/32 | 113 45/64 | 0 | ||||
30047 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | ||||
30048 | TN%ZKA | 0 | 105 55/64 | 106 1/32 | 0 | |||||
30049 | TN%ZNE | 0 | 113 5/64 | 113 17/64 | 0 | |||||
30050 | TN%ZQH | 400 | 100 15/32 | 100 3/32 | 100 15/64 | 0 | ||||
30051 | TN%ZSD | 0 | 0 | |||||||
30052 | TN%ZTB | 10 | 102 9/32 | 105 3/32 | 105 9/32 | 0 | ||||
30053 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
30054 | TN%ZXC | 85 | 102 3/16 | 110 25/64 | 110 37/64 | 0 | ||||
30055 | TN%ZZH | 2500 | 100 23/64 | 100 5/32 | 100 5/16 | 0 | ||||
30056 | TNA% | 0 | 101 23/32 | 101 29/32 | 0 | |||||
30057 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
30058 | TNC% | 0 | 99 17/32 | 99 23/32 | 0 | |||||
30059 | TND% | 0 | 99 49/64 | 99 61/64 | 0 | |||||
30060 | TNE% | 0 | 99 3/8 | 99 9/16 | 0 | |||||
30061 | TNG | 0 | 0 | |||||||
30062 | TNG% | 0 | 102 5/64 | 102 17/64 | 0 | |||||
30063 | TNI% | 0 | 99 7/8 | 100 1/32 | 0 | |||||
30064 | TNJ% | 0 | 99 49/64 | 99 15/16 | 0 | |||||
30065 | TNP%U99 | 0 | 0 | |||||||
30066 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
30067 | TNS%DE | 0 | 108 33/64 | 108 45/64 | 0 | |||||
30068 | TNS%EB | 0 | 102 9/32 | 102 29/64 | 0 | |||||
30069 | TNS%FJ | 0 | 108 5/8 | 108 13/16 | 0 | |||||
30070 | TNS%GH | 0 | 104 1/64 | 104 13/64 | 0 | |||||
30071 | TNS%HF | 0 | 112 57/64 | 113 5/64 | 0 | |||||
30072 | TNS%ID | 0 | 101 25/32 | 101 31/32 | 0 | |||||
30073 | TNSBI | 0 | 0 | |||||||
30074 | TNSDE | 0 | 0 | |||||||
30075 | TNSEB | 0 | 0 | |||||||
30076 | TNSFJ | 0 | 0 | |||||||
30077 | TNSGH | 0 | 0 | |||||||
30078 | TNSHF | 0 | 0 | |||||||
30079 | TNSID | 0 | 0 | |||||||
30080 | TNSPH | 0 | 0 | |||||||
30081 | TNT%BH | 0 | 106 15/32 | 106 41/64 | 0 | |||||
30082 | TNT%CF | 0 | 101 41/64 | 101 53/64 | 0 | |||||
30083 | TNT%DD | 0 | 105 41/64 | 105 53/64 | 0 | |||||
30084 | TNT%EA | 0 | 101 5/8 | 101 51/64 | 0 | |||||
30085 | TNT%FI | 0 | 100 5/32 | 100 5/16 | 0 | |||||
30086 | TNT%FZ | 0 | 105 15/64 | 105 27/64 | 0 | |||||
30087 | TNT%GG | 0 | 102 3/64 | 102 15/64 | 0 | |||||
30088 | TNT%HE | 0 | 106 | 106 3/16 | 0 | |||||
30089 | TNT%IC | 0 | 101 7/32 | 101 13/32 | 0 | |||||
30090 | TNT%QE | 0 | 100 9/16 | 100 3/4 | 0 | |||||
30091 | TNTCF | 0 | 0 | |||||||
30092 | TNTDD | 0 | 0 | |||||||
30093 | TNTDDw | 0 | 0 | |||||||
30094 | TNTEA | 0 | 0 | |||||||
30095 | TNTFI | 0 | 0 | |||||||
30096 | TNTGG | 0 | 0 | |||||||
30097 | TNTQE | 0 | 0 | |||||||
30098 | TOL%03 | 5 | 104 5/8 | 104 1/2 | 104 5/8 | 104 1/2 | 102 7/8 | 104 7/8 | 25 | |
30099 | TOL%04 | 10 | 105 | 103 1/2 | 0 | |||||
30100 | TOS%02 | 10 | 110 1/2 | 0 | ||||||
30101 | TOS%97 | 7 | 100 | 100 1/4 | 103 3/4 | 0 | ||||
30102 | TPRN%19 | 0 | 0 | |||||||
30103 | TPRN%A00 | 0 | 0 | |||||||
30104 | TPRN%A01 | 0 | 0 | |||||||
30105 | TPRN%A20 | 0 | 0 | |||||||
30106 | TPRN%A21 | 0 | 0 | |||||||
30107 | TPRN%AA14 | 0 | 0 | |||||||
30108 | TPRN%AA15 | 0 | 0 | |||||||
30109 | TPRN%AQ19 | 0 | 0 | |||||||
30110 | TPRN%B00 | 0 | 0 | |||||||
30111 | TPRN%B01 | 0 | 0 | |||||||
30112 | TPRN%B99 | 0 | 0 | |||||||
30113 | TPRN%C00 | 0 | 0 | |||||||
30114 | TPRN%C01 | 0 | 0 | |||||||
30115 | TPRN%D00 | 0 | 0 | |||||||
30116 | TPRN%D01 | 0 | 0 | |||||||
30117 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
30118 | TPRN%F20 | 0 | 0 | |||||||
30119 | TPRN%F21 | 0 | 0 | |||||||
30120 | TPRN%M20 | 0 | 0 | |||||||
30121 | TPRN%M21 | 0 | 0 | |||||||
30122 | TPX%00 | 7 | 95 1/2 | 94 | 96 1/2 | 0 | ||||
30123 | TPX%00. | 2 | 93 1/4 | 93 1/2 | 0 | |||||
30124 | TRV%97 | 30 | 102 | 102 | 102 | 102 | 101 5/8 | 102 | 30 | |
30125 | TRV%99 | 5 | 104 | 103 3/8 | 107 | 0 | ||||
30126 | TSO%00 | 3 | 103 1/2 | 103 1/4 | 104 1/2 | 0 | ||||
30127 | TSO%DC01 | 20 | 104 5/8 | 104 1/8 | 104 5/8 | 104 | 103 1/2 | 104 5/8 | 55 | |
30128 | TTG%00 | 5 | 104 | 101 1/8 | 0 | |||||
30129 | TTI%02 | 9 | 87 5/8 | 88 5/8 | 88 3/4 | 87 5/8 | 87 5/8 | 88 1/4 | 159 | |
30130 | TVA%00 | 5 | 102 1/2 | 102 1/8 | 0 | |||||
30131 | TVA%03 | 1 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/8 | 1 | |
30132 | TVA%05 | 16 | 102 | 100 1/8 | 0 | |||||
30133 | TVA%24 | 5 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 | 104 1/4 | 25 | |
30134 | TVA%25 | 0 | 90 1/8 | 0 | ||||||
30135 | TVA%29 | 9 | 110 1/2 | 111 1/4 | 111 1/4 | 110 1/2 | 110 1/8 | 110 1/2 | 10 | |
30136 | TVA%34 | 5 | 105 1/4 | 105 1/2 | 105 1/2 | 105 1/4 | 104 5/8 | 105 1/4 | 10 | |
30137 | TVA%42 | 34 | 116 3/8 | 116 3/8 | 116 3/8 | 116 3/8 | 110 | 116 3/8 | 51 | |
30138 | TVA%44 | 16 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 104 1/4 | 105 1/2 | 16 | |
30139 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | |||||
30140 | TVA%97 | 5 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 3/8 | 100 1/2 | 5 | |
30141 | TVA%A02 | 10 | 102 1/4 | 102 1/2 | 102 1/2 | 102 1/4 | 102 1/4 | 103 | 114 | |
30142 | TVA%A99 | 4 | 101 | 101 | 101 | 101 | 101 | 102 | 4 | |
30143 | TVA%D22 | 2 | 104 7/8 | 103 1/8 | 105 | 0 | ||||
30144 | TVA%D43 | 8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 3/4 | 99 | 8 | |
30145 | TVA%D96 | 5 | 98 1/8 | 99 5/32 | 99 3/8 | 0 | ||||
30146 | TVA%J02 | 26 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 7/8 | 31 | |
30147 | TVA%J43 | 1 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 | 103 1/2 | 1 | |
30148 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | |||||
30149 | TVA%M98 | 6 | 98 | 98 3/8 | 0 | |||||
30150 | TVA%O01 | 15 | 103 5/8 | 103 | 104 7/8 | 0 | ||||
30151 | TVA%O99 | 1 | 106 1/4 | 105 3/4 | 0 | |||||
30152 | TVA%S01 | 18 | 103 | 103 | 103 | 103 | 103 | 103 5/8 | 18 | |
30153 | TVA%S22 | 2 | 102 3/4 | 104 1/4 | 104 1/4 | 102 3/4 | 102 3/4 | 104 | 95 | |
30154 | TVA%S98 | 10 | 100 | 98 3/4 | 0 | |||||
30155 | TVA%S99 | 10 | 100 7/8 | 0 | ||||||
30156 | TVA%S99. | 10 | 101 1/8 | 101 | 101 5/16 | 0 | ||||
30157 | TWA%C | 57 | 91 1/2 | 91 1/8 | 91 1/2 | 91 1/8 | 91 1/2 | 92 | 82 | |
30158 | TWI%00 | 3 | 130 1/4 | 129 | 0 | |||||
30159 | TWX%00 | 5 | 105 | 104 3/4 | 105 1/8 | 0 | ||||
30160 | TWX%04 | 10 | 104 3/8 | 104 1/2 | 104 1/2 | 104 3/8 | 104 1/2 | 106 1/8 | 14 | |
30161 | TWX%05 | 20 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 | 105 1/4 | 20 | |
30162 | TWX%06 | 24 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 106 | 29 | |
30163 | TWX%07 | 7 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/8 | 106 5/8 | 36 | |
30164 | TWX%17 | 2 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 104 3/8 | 2 | |
30165 | TWX%23 | 6 | 112 1/8 | 112 1/4 | 112 5/8 | 112 1/8 | 112 | 112 1/4 | 36 | |
30166 | TWX%98 | 10 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 102 3/4 | 103 | 10 | |
30167 | TWX%A | 1 | 35 | 35 1/8 | 35 1/4 | 35 | 35 | 35 1/4 | 84 | |
30168 | TWX%C15 | 7 | 103 1/2 | 0 | ||||||
30169 | TWX%C15. | 9 | 103 1/2 | 103 3/4 | 103 3/4 | 103 1/2 | 103 1/2 | 103 3/4 | 40 | |
30170 | TWX%J13 | 24 | 111 1/8 | 111 1/4 | 111 3/8 | 111 1/8 | 111 1/8 | 111 1/4 | 88 | |
30171 | TWX%ZR13 | 38 | 41 1/4 | 40 3/4 | 41 1/4 | 40 3/4 | 40 3/4 | 41 1/4 | 98 | |
30172 | TWXE%08 | 12 | 100 3/8 | 100 5/8 | 102 1/4 | 0 | ||||
30173 | TXCP%03 | 20 | 113 | 112 7/8 | 116 | 0 | ||||
30174 | TXCP%10 | 40 | 113 | 112 | 0 | |||||
30175 | TXCP%20 | 20 | 113 | 111 7/8 | 0 | |||||
30176 | TXCP%96 | 25 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 7/8 | 25 | |
30177 | TXCP%97 | 20 | 106 1/8 | 105 3/4 | 106 3/8 | 0 | ||||
30178 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | |||||
30179 | TXCP%D99 | 20 | 110 3/4 | 110 3/4 | 110 3/4 | 110 3/4 | 110 1/8 | 20 | ||
30180 | TXCP%J00 | 20 | 102 1/4 | 101 1/4 | 102 1/4 | 101 1/4 | 101 3/8 | 103 5/8 | 40 | |
30181 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 0 | |||||
30182 | TXCP%M00 | 5 | 112 3/8 | 112 | 113 1/2 | 0 | ||||
30183 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | |||||
30184 | TXF%97 | 5 | 92 1/2 | 90 | 0 | |||||
30185 | TXF%99 | 2 | 82 1/4 | 82 1/2 | 85 | 0 | ||||
30186 | TXT%M16 | 10 | 105 1/2 | 104 3/4 | 106 1/4 | 0 | ||||
30187 | TYMC%97 | 0 | 100 | 0 | ||||||
30188 | TZC%05 | 10 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 103 | 104 3/4 | 10 | |
30189 | U%00 | 9 | 100 7/8 | 0 | ||||||
30190 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | ||||
30191 | UAL%04 | 25 | 120 1/4 | 120 | 120 1/4 | 120 | 119 3/8 | 120 3/8 | 100 | |
30192 | UAL%14 | 6 | 126 1/8 | 124 1/4 | 128 | 0 | ||||
30193 | UCC%16 | 40 | 103 1/2 | 104 | 104 1/2 | 0 | ||||
30194 | UCU%11 | 10 | 116 1/8 | 124 | 0 | |||||
30195 | UIS%00 | 5 | 96 1/2 | 95 3/4 | 96 1/2 | 95 1/2 | 96 | 96 1/2 | 71 | |
30196 | UIS%NA97 | 7 | 101 1/2 | 102 | 102 | 101 1/2 | 101 1/2 | 101 3/4 | 73 | |
30197 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | ||||
30198 | UJB%02 | 13 | 109 1/8 | 108 | 114 1/2 | 0 | ||||
30199 | UJB%97 | 5 | 100 1/8 | 100 1/2 | 101 7/8 | 0 | ||||
30200 | ULI%A | 0 | 80 | 0 | ||||||
30201 | UMC%05 | 0 | 0 | |||||||
30202 | UN%C01 | 0 | 0 | |||||||
30203 | UNBK%01 | 2 | 98 7/8 | 100 | 100 | 98 7/8 | 98 7/8 | 5 | ||
30204 | UNC%03 | 20 | 98 1/2 | 96 3/8 | 98 3/8 | 0 | ||||
30205 | UNC%06 | 20 | 90 7/8 | 90 7/8 | 90 7/8 | 90 7/8 | 90 1/2 | 90 7/8 | 20 | |
30206 | UNP%99 | 2 | 893 | 955 | 0 | |||||
30207 | URS%04 | 1 | 92 | 92 | 95 | 0 | ||||
30208 | URS%12 | 1 | 69 | 69 | 0 | |||||
30209 | US%A00 | 0 | 0 | |||||||
30210 | US%AUG03 | 0 | 0 | |||||||
30211 | US%AUG04 | 0 | 0 | |||||||
30212 | US%AUG05 | 0 | 0 | |||||||
30213 | US%AUG08 | 0 | 0 | |||||||
30214 | US%AUG13 | 0 | 0 | |||||||
30215 | US%AUG14 | 0 | 0 | |||||||
30216 | US%AUG15 | 0 | 0 | |||||||
30217 | US%AUG17 | 0 | 0 | |||||||
30218 | US%AUG19 | 0 | 0 | |||||||
30219 | US%AUG20 | 0 | 0 | |||||||
30220 | US%AUG21 | 0 | 0 | |||||||
30221 | US%AUG22 | 0 | 0 | |||||||
30222 | US%AUG23 | 0 | 0 | |||||||
30223 | US%AUG25 | 0 | 0 | |||||||
30224 | US%AUGX01 | 0 | 0 | |||||||
30225 | US%AUGY01 | 0 | 0 | |||||||
30226 | US%BF | 0 | 0 | |||||||
30227 | US%BGB | 1 | 95 1/2 | 0 | ||||||
30228 | US%BSF | 0 | 0 | |||||||
30229 | US%BUA | 0 | 109 31/32 | 110 5/32 | 0 | |||||
30230 | US%BVI | 0 | 0 | |||||||
30231 | US%BWG | 170 | 101 17/32 | 101 23/64 | 101 17/32 | 0 | ||||
30232 | US%BXE | 0 | 109 25/32 | 109 31/32 | 0 | |||||
30233 | US%BZJ | 1 | 108 15/32 | 112 19/32 | 112 25/32 | 0 | ||||
30234 | US%CCJ | 0 | 116 15/32 | 116 21/32 | 0 | |||||
30235 | US%CE | 0 | 0 | |||||||
30236 | US%CEF | 10 | 109 15/32 | 118 37/64 | 118 49/64 | 0 | ||||
30237 | US%CGA | 0 | 121 61/64 | 122 9/64 | 0 | |||||
30238 | US%CJE | 0 | 0 | |||||||
30239 | US%CKB | 0 | 131 27/64 | 131 39/64 | 0 | |||||
30240 | US%CLJ | 0 | 0 | |||||||
30241 | US%CMH | 0 | 142 1/8 | 142 21/64 | 0 | |||||
30242 | US%CNF | 0 | 0 | |||||||
30243 | US%CPA | 0 | 130 7/64 | 130 19/64 | 0 | |||||
30244 | US%CQI | 0 | 0 | |||||||
30245 | US%CRG | 0 | 0 | |||||||
30246 | US%CSE | 0 | 151 11/16 | 151 57/64 | 0 | |||||
30247 | US%CTC | 0 | 127 29/32 | 128 3/32 | 0 | |||||
30248 | US%CUJ | 0 | 135 23/64 | 135 35/64 | 0 | |||||
30249 | US%CVH | 0 | 162 7/64 | 162 19/64 | 0 | |||||
30250 | US%CWF | 0 | 138 3/64 | 138 15/64 | 0 | |||||
30251 | US%CXD | 0 | 150 27/32 | 151 1/32 | 0 | |||||
30252 | US%CYB | 0 | 165 1/8 | 165 5/16 | 0 | |||||
30253 | US%CZI | 0 | 144 63/64 | 145 11/64 | 0 | |||||
30254 | US%DAC | 0 | 134 23/64 | 134 35/64 | 0 | |||||
30255 | US%DBA | 0 | 137 15/32 | 137 21/32 | 0 | |||||
30256 | US%DCI | 11 | 122 3/32 | 130 1/16 | 130 1/4 | 0 | ||||
30257 | US%DDG | 0 | 130 27/32 | 131 1/32 | 0 | |||||
30258 | US%DEE | 0 | 133 27/32 | 134 1/32 | 0 | |||||
30259 | US%DFB | 0 | 153 9/32 | 153 15/32 | 0 | |||||
30260 | US%DGJ | 0 | 139 17/64 | 139 29/64 | 0 | |||||
30261 | US%DHH | 0 | 144 15/64 | 144 27/64 | 0 | |||||
30262 | US%DJD | 0 | 166 9/64 | 166 21/64 | 0 | |||||
30263 | US%DKA | 0 | 154 29/64 | 154 41/64 | 0 | |||||
30264 | US%DLI | 0 | 160 7/16 | 160 5/8 | 0 | |||||
30265 | US%DMG | 0 | 140 63/64 | 141 11/64 | 0 | |||||
30266 | US%DNE | 0 | 154 9/32 | 154 15/32 | 0 | |||||
30267 | US%DPJ | 10 | 155 23/32 | 158 43/64 | 158 55/64 | 0 | ||||
30268 | US%DQH | 0 | 145 1/4 | 145 7/16 | 0 | |||||
30269 | US%DRF | 0 | 136 29/32 | 137 3/32 | 0 | |||||
30270 | US%DSD | 0 | 151 7/8 | 152 1/16 | 0 | |||||
30271 | US%DTB | 250 | 130 13/16 | 143 21/64 | 143 33/64 | 0 | ||||
30272 | US%DUI | 45 | 124 5/16 | 128 1/4 | 128 7/16 | 0 | ||||
30273 | US%DVG | 100 | 128 23/32 | 136 15/64 | 136 27/64 | 0 | ||||
30274 | US%DWE | 350 | 105 3/8 | 113 3/64 | 113 15/64 | 0 | ||||
30275 | US%DXC | 500 | 113 3/8 | 116 3/32 | 116 9/32 | 0 | ||||
30276 | US%DYA | 0 | 131 1/32 | 131 13/64 | 0 | |||||
30277 | US%DZH | 250 | 125 3/32 | 132 43/64 | 132 55/64 | 0 | ||||
30278 | US%EAB | 20 | 127 7/8 | 136 3/32 | 136 19/64 | 0 | ||||
30279 | US%EBJ | 0 | 0 | |||||||
30280 | US%ECH | 0 | 0 | |||||||
30281 | US%EDF | 500 | 119 5/16 | 124 29/64 | 124 41/64 | 0 | ||||
30282 | US%EED | 875 | 123 5/32 | 129 5/16 | 129 33/64 | 0 | ||||
30283 | US%EFA | 0 | 132 35/64 | 132 47/64 | 0 | |||||
30284 | US%EGI | 325 | 124 1/8 | 132 11/16 | 132 7/8 | 0 | ||||
30285 | US%EHG | 400 | 115 17/64 | 121 51/64 | 121 63/64 | 0 | ||||
30286 | US%EJC | 0 | 125 3/32 | 125 9/32 | 0 | |||||
30287 | US%EKJ | 317 | 113 13/16 | 125 11/64 | 125 23/64 | 0 | ||||
30288 | US%ELH | 100 | 100 23/32 | 123 43/64 | 123 55/64 | 0 | ||||
30289 | US%EMF | 500 | 107 53/64 | 114 15/64 | 114 27/64 | 0 | ||||
30290 | US%END | 150 | 102 21/32 | 119 7/32 | 119 27/64 | 0 | ||||
30291 | US%EPI | 200 | 105 11/32 | 112 49/64 | 112 61/64 | 0 | ||||
30292 | US%EQG | 1000 | 100 1/4 | 101 7/16 | 101 5/8 | 0 | ||||
30293 | US%ESC | 600 | 115 5/32 | 118 33/64 | 118 45/64 | 0 | ||||
30294 | US%ETA | 1 | 111 1/2 | 120 5/8 | 120 13/16 | 0 | ||||
30295 | US%ETAw | 0 | 0 | |||||||
30296 | US%EVF | 250 | 110 1/8 | 111 17/64 | 111 15/32 | 500 | ||||
30297 | US%F00 | 0 | 0 | |||||||
30298 | US%FEB01 | 0 | 0 | |||||||
30299 | US%FEB02 | 0 | 0 | |||||||
30300 | US%FEB03 | 0 | 0 | |||||||
30301 | US%FEB06 | 0 | 0 | |||||||
30302 | US%FEB07 | 0 | 0 | |||||||
30303 | US%FEB10 | 0 | 0 | |||||||
30304 | US%FEB15 | 0 | 0 | |||||||
30305 | US%FEB16 | 0 | 0 | |||||||
30306 | US%FEB19 | 0 | 0 | |||||||
30307 | US%FEB20 | 0 | 0 | |||||||
30308 | US%FEB21 | 0 | 0 | |||||||
30309 | US%FEB23 | 0 | 0 | |||||||
30310 | US%FEB25 | 0 | 0 | |||||||
30311 | US%GDH | 0 | 0 | |||||||
30312 | US%MAY01 | 0 | 0 | |||||||
30313 | US%MAY03 | 0 | 0 | |||||||
30314 | US%MAY04 | 0 | 0 | |||||||
30315 | US%MAY09 | 0 | 0 | |||||||
30316 | US%MAY10 | 0 | 0 | |||||||
30317 | US%MAY11 | 0 | 0 | |||||||
30318 | US%MAY14 | 0 | 0 | |||||||
30319 | US%MAY16 | 0 | 0 | |||||||
30320 | US%MAY17 | 0 | 0 | |||||||
30321 | US%MAY18 | 0 | 0 | |||||||
30322 | US%MAY20 | 0 | 0 | |||||||
30323 | US%MAY21 | 0 | 0 | |||||||
30324 | US%NOV01 | 0 | 0 | |||||||
30325 | US%NOV02 | 0 | 0 | |||||||
30326 | US%NOV03 | 0 | 0 | |||||||
30327 | US%NOV04 | 0 | 0 | |||||||
30328 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
30329 | US%NOV08 | 0 | 0 | |||||||
30330 | US%NOV09 | 0 | 0 | |||||||
30331 | US%NOV10 | 0 | 0 | |||||||
30332 | US%NOV11 | 0 | 0 | |||||||
30333 | US%NOV12 | 0 | 0 | |||||||
30334 | US%NOV14 | 0 | 0 | |||||||
30335 | US%NOV15 | 0 | 0 | |||||||
30336 | US%NOV16 | 0 | 0 | |||||||
30337 | US%NOV18 | 0 | 0 | |||||||
30338 | US%NOV21 | 0 | 0 | |||||||
30339 | US%NOV22 | 0 | 0 | |||||||
30340 | US%NOV24 | 0 | 0 | |||||||
30341 | US%NOV95 | 0 | 0 | |||||||
30342 | US%NOV98 | 0 | 0 | |||||||
30343 | US%SDC | 0 | 0 | |||||||
30344 | US%X05 | 0 | 0 | |||||||
30345 | US%X98 | 0 | 0 | |||||||
30346 | US%Y05 | 0 | 0 | |||||||
30347 | USG%04 | 3 | 98 7/8 | 98 5/8 | 0 | |||||
30348 | USG%05 | 70 | 102 1/2 | 102 5/8 | 0 | |||||
30349 | USH | 0 | 0 | |||||||
30350 | USH% | 0 | 133 15/32 | 133 21/32 | 0 | |||||
30351 | USH%E08 | 0 | 0 | |||||||
30352 | USM%A | 8 | 35 3/4 | 34 1/4 | 35 3/4 | 34 1/4 | 34 | 35 3/4 | 10 | |
30353 | USNO%02 | 20 | 100 1/4 | 99 | 0 | |||||
30354 | USSDC | 0 | 0 | |||||||
30355 | USTC%01. | 0 | 100 13/32 | 103 | 0 | |||||
30356 | USW%01 | 0 | 0 | |||||||
30357 | USW%ZR11 | 1 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/4 | 35 3/4 | 11 | |
30358 | UTH%99 | 25 | 105 | 102 | 106 7/8 | 0 | ||||
30359 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | |||||
30360 | UW%02 | 5 | 163 1/2 | 165 | 0 | |||||
30361 | UW%02. | 1 | 145 | 150 | 0 | |||||
30362 | VCM%D | 10 | 112 | 112 | 112 | 112 | 111 | 114 | 10 | |
30363 | VCM%E | 20 | 103 1/2 | 103 1/8 | 104 5/8 | 0 | ||||
30364 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | ||||
30365 | VHI%ZR07 | 11 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 | 38 3/4 | 11 | |
30366 | VIA%D | 0 | 0 | |||||||
30367 | VIA%G | 15 | 104 1/2 | 103 | 0 | |||||
30368 | VIA%H | 0 | 100 1/4 | 101 1/4 | 0 | |||||
30369 | VIA%I | 0 | 97 1/4 | 98 1/4 | 0 | |||||
30370 | VOX%A | 0 | 0 | |||||||
30371 | VRY%08 | 1 | 90 3/8 | 92 5/8 | 96 | 0 | ||||
30372 | VRY%08. | 3 | 93 | 93 | 93 | 93 | 93 | 96 | 4 | |
30373 | VW%03 | 27 | 90 | 92 | 0 | |||||
30374 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | ||||
30375 | W%15 | 5 | 102 3/4 | 0 | ||||||
30376 | W%15. | 10 | 101 1/2 | 100 | 101 | 0 | ||||
30377 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | ||||
30378 | WALB%05 | 10 | 103 | 103 | 103 | 103 | 102 1/2 | 10 | ||
30379 | WBB%00 | 5 | 103 1/4 | 103 5/8 | 105 1/8 | 0 | ||||
30380 | WBB%03 | 14 | 103 7/8 | 103 7/8 | 104 | 103 7/8 | 103 7/8 | 104 | 574 | |
30381 | WBB%06 | 15 | 99 | 99 5/8 | 99 5/8 | 98 5/8 | 98 5/8 | 99 | 85 | |
30382 | WBC%02 | 2 | 100 1/2 | 100 3/4 | 103 | 0 | ||||
30383 | WBN%02 | 17 | 97 | 96 3/4 | 97 | 96 1/2 | 97 | 97 1/2 | 54 | |
30384 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | |||||
30385 | WCY%ASD | 0 | 0 | |||||||
30386 | WEN%06 | 2 | 165 | 165 | 165 | 165 | 164 | 168 | 11 | |
30387 | WHO%03 | 10 | 104 | 104 | 104 | 104 | 104 | 105 | 10 | |
30388 | WHR%ZR11 | 14 | 38 1/2 | 37 1/2 | 42 1/2 | 0 | ||||
30389 | WHX%03 | 16 | 96 3/4 | 96 3/4 | 97 1/2 | 96 1/2 | 96 5/8 | 96 3/4 | 309 | |
30390 | WIR%A | 4 | 99 | 99 | 99 | 99 | 98 1/2 | 99 | 19 | |
30391 | WIST%07 | 1 | 101 1/2 | 101 3/4 | 101 3/4 | 101 1/2 | 101 1/2 | 102 3/8 | 4 | |
30392 | WIT%97 | 5 | 98 1/8 | 0 | ||||||
30393 | WMS%02 | 10 | 94 1/2 | 93 | 94 | 0 | ||||
30394 | WMX%18 | 12 | 112 | 112 1/8 | 114 | 0 | ||||
30395 | WMX%DC05 | 1 | 87 1/2 | 87 | 87 1/2 | 87 | 87 1/2 | 87 7/8 | 59 | |
30396 | WMX%ZR01 | 5 | 101 1/4 | 101 | 0 | |||||
30397 | WMX%ZR12 | 10 | 36 3/4 | 36 3/4 | 38 | 0 | ||||
30398 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | |||||
30399 | WOA%04 | 10 | 100 | 97 | 101 | 0 | ||||
30400 | WOL%02 | 20 | 100 3/8 | 100 | 100 7/8 | 0 | ||||
30401 | WOL%B | 4 | 99 1/4 | 99 1/4 | 103 | 0 | ||||
30402 | WON%00 | 10 | 66 | 63 | 68 1/2 | 0 | ||||
30403 | WSO%C | 0 | 0 | |||||||
30404 | X%17 | 15 | 94 3/4 | 95 1/8 | 95 1/4 | 94 3/4 | 94 | 94 3/4 | 101 | |
30405 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | ||||
30406 | X%97 | 5 | 102 1/8 | 102 1/8 | 106 | 0 | ||||
30407 | X%J01 | 10 | 93 | 93 | 93 | 93 | 93 | 94 | 10 | |
30408 | X%ZR05 | 25 | 47 | 47 | 47 | 47 | 47 | 25 | ||
30409 | XONCP%05 | 10 | 100 3/4 | 98 | 0 | |||||
30410 | XRXCR%99 | 2 | 110 | 110 7/8 | 114 | 0 | ||||
30411 | XTO%03 | 1 | 94 | 93 | 93 3/4 | 0 | ||||
30412 | XYZ% | 0 | 0 | |||||||
30413 | Y%14. | 5 | 103 7/8 | 103 | 0 | |||||
30414 | YPF%02 | 0 | 0 | |||||||
30415 | ZC%AAE | 0 | 0 | |||||||
30416 | ZC%AAG | 0 | 0 | |||||||
30417 | ZC%ABI | 0 | 60 37/64 | 60 49/64 | 0 | |||||
30418 | ZC%ACA | 0 | 0 | |||||||
30419 | ZC%ACG | 28 | 27 63/64 | 29 11/32 | 29 17/32 | 0 | ||||
30420 | ZC%ADE | 94 | 57 63/64 | 58 37/64 | 58 49/64 | 0 | ||||
30421 | ZC%AEC | 0 | 28 53/64 | 29 1/64 | 0 | |||||
30422 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
30423 | ZC%AF | 0 | 0 | |||||||
30424 | ZC%AFD | 0 | 99 41/64 | 99 25/32 | 0 | |||||
30425 | ZC%AGB | 20 | 97 31/32 | 98 3/8 | 98 9/16 | 0 | ||||
30426 | ZC%AGH | 0 | 57 21/32 | 57 55/64 | 0 | |||||
30427 | ZC%AHF | 0 | 28 3/64 | 28 15/64 | 0 | |||||
30428 | ZC%AHJ | 0 | 95 57/64 | 96 5/64 | 0 | |||||
30429 | ZC%AJF | 0 | 93 1/2 | 93 11/16 | 0 | |||||
30430 | ZC%AKC | 0 | 92 19/64 | 92 31/64 | 0 | |||||
30431 | ZC%AKI | 0 | 27 1/8 | 27 21/64 | 0 | |||||
30432 | ZC%ALA | 0 | 91 1/8 | 91 5/16 | 0 | |||||
30433 | ZC%ALG | 0 | 26 5/64 | 26 17/64 | 0 | |||||
30434 | ZC%AME | 0 | 25 39/64 | 25 13/16 | 0 | |||||
30435 | ZC%AMI | 0 | 89 15/16 | 90 1/8 | 0 | |||||
30436 | ZC%ANC | 0 | 24 3/8 | 24 9/16 | 0 | |||||
30437 | ZC%ANG | 0 | 88 51/64 | 88 63/64 | 0 | |||||
30438 | ZC%APB | 0 | 87 19/32 | 87 25/32 | 0 | |||||
30439 | ZC%APH | 0 | 23 39/64 | 23 13/16 | 0 | |||||
30440 | ZC%AQF | 0 | 23 15/64 | 23 27/64 | 0 | |||||
30441 | ZC%AQJ | 0 | 86 27/64 | 86 39/64 | 0 | |||||
30442 | ZC%ARD | 0 | 22 9/16 | 22 49/64 | 0 | |||||
30443 | ZC%ARH | 0 | 85 15/64 | 85 27/64 | 0 | |||||
30444 | ZC%ASB | 0 | 21 59/64 | 22 7/64 | 0 | |||||
30445 | ZC%ASF | 0 | 84 5/64 | 84 17/64 | 0 | |||||
30446 | ZC%ATD | 0 | 82 29/32 | 83 3/32 | 0 | |||||
30447 | ZC%ATJ | 0 | 21 33/64 | 21 23/32 | 0 | |||||
30448 | ZC%AUA | 34 | 78 7/64 | 81 51/64 | 81 63/64 | 0 | ||||
30449 | ZC%AUG | 0 | 21 3/16 | 21 3/8 | 0 | |||||
30450 | ZC%AVE | 0 | 0 | |||||||
30451 | ZC%AVI | 0 | 80 43/64 | 80 7/8 | 0 | |||||
30452 | ZC%AVJ | 0 | 0 | |||||||
30453 | ZC%AWG | 0 | 79 37/64 | 79 49/64 | 0 | |||||
30454 | ZC%AXE | 0 | 78 27/64 | 78 39/64 | 0 | |||||
30455 | ZC%AYC | 0 | 77 3/8 | 77 9/16 | 0 | |||||
30456 | ZC%AYI | 0 | 0 | |||||||
30457 | ZC%AZJ | 0 | 76 19/64 | 76 31/64 | 0 | |||||
30458 | ZC%BAD | 0 | 75 15/64 | 75 27/64 | 0 | |||||
30459 | ZC%BBB | 0 | 74 7/64 | 74 19/64 | 0 | |||||
30460 | ZC%BCJ | 0 | 73 1/16 | 73 1/4 | 0 | |||||
30461 | ZC%BEF | 0 | 70 | 70 13/64 | 0 | |||||
30462 | ZC%BRJ | 0 | 0 | |||||||
30463 | ZC%BTF | 200 | 96 39/64 | 99 41/64 | 99 25/32 | 0 | ||||
30464 | ZC%BVA | 0 | 94 51/64 | 94 63/64 | 0 | |||||
30465 | ZC%BWI | 23 | 91 3/8 | 92 3/8 | 92 9/16 | 0 | ||||
30466 | ZC%BXG | 42 | 88 55/64 | 89 31/32 | 90 5/32 | 0 | ||||
30467 | ZC%BYE | 12 | 84 55/64 | 87 39/64 | 87 51/64 | 0 | ||||
30468 | ZC%BZB | 200 | 81 | 85 17/64 | 85 29/64 | 0 | ||||
30469 | ZC%CAF | 14 | 80 1/2 | 82 63/64 | 83 11/64 | 0 | ||||
30470 | ZC%CBD | 25 | 74 25/64 | 80 13/16 | 81 | 0 | ||||
30471 | ZC%CCB | 28 | 76 21/64 | 78 39/64 | 78 51/64 | 0 | ||||
30472 | ZC%CDJ | 0 | 76 25/64 | 76 37/64 | 100 | |||||
30473 | ZC%CEH | 215 | 72 49/64 | 74 7/32 | 74 13/32 | 0 | ||||
30474 | ZC%CFE | 25 | 60 3/64 | 72 1/8 | 72 5/16 | 100 | ||||
30475 | ZC%CGC | 9 | 68 1/64 | 70 11/64 | 70 11/32 | 0 | ||||
30476 | ZC%CHA | 0 | 67 7/8 | 68 1/16 | 100 | |||||
30477 | ZC%CJG | 0 | 65 25/32 | 65 31/32 | 0 | |||||
30478 | ZC%CKD | 0 | 63 41/64 | 63 13/16 | 150 | |||||
30479 | ZC%CLB | 0 | 0 | |||||||
30480 | ZC%CMJ | 150 | 58 7/8 | 59 5/8 | 59 13/16 | 200 | ||||
30481 | ZC%CNH | 20 | 53 35/64 | 57 27/32 | 58 3/64 | 0 | ||||
30482 | ZC%CPC | 0 | 55 57/64 | 56 5/64 | 200 | |||||
30483 | ZC%CRI | 14 | 51 23/32 | 52 19/64 | 52 31/64 | 200 | ||||
30484 | ZC%CSG | 39 | 50 3/64 | 50 5/8 | 50 13/16 | 0 | ||||
30485 | ZC%CTE | 0 | 48 63/64 | 49 11/64 | 0 | |||||
30486 | ZC%CUB | 0 | 47 3/8 | 47 9/16 | 0 | |||||
30487 | ZC%CVJ | 0 | 45 13/16 | 46 | 0 | |||||
30488 | ZC%CWH | 26 | 43 47/64 | 44 19/64 | 44 31/64 | 0 | ||||
30489 | ZC%CXF | 20 | 38 17/32 | 42 3/4 | 42 15/16 | 0 | ||||
30490 | ZC%CYD | 10 | 39 1/4 | 41 19/64 | 41 31/64 | 0 | ||||
30491 | ZC%CZA | 0 | 39 29/32 | 40 3/32 | 0 | |||||
30492 | ZC%DAE | 10 | 36 5/8 | 38 31/64 | 38 43/64 | 0 | ||||
30493 | ZC%DBC | 0 | 37 3/16 | 37 25/64 | 0 | |||||
30494 | ZC%DCA | 8 | 34 15/64 | 36 | 36 13/64 | 0 | ||||
30495 | ZC%DDI | 28 | 33 43/64 | 34 25/32 | 34 31/32 | 0 | ||||
30496 | ZC%DEG | 10 | 31 61/64 | 33 19/32 | 33 51/64 | 0 | ||||
30497 | ZC%DFD | 50 | 30 15/16 | 32 29/64 | 32 21/32 | 0 | ||||
30498 | ZC%DGB | 10 | 29 3/8 | 31 11/32 | 31 35/64 | 0 | ||||
30499 | ZC%DHJ | 39 | 28 13/16 | 30 9/32 | 30 15/32 | 0 | ||||
30500 | ZC%FAC | 0 | 0 | |||||||
30501 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | ||||
30502 | ZC%FCI | 0 | 98 25/64 | 98 9/16 | 0 | |||||
30503 | ZC%FDG | 50 | 93 21/32 | 95 15/16 | 96 7/64 | 0 | ||||
30504 | ZC%FEE | 20 | 92 59/64 | 93 33/64 | 93 45/64 | 0 | ||||
30505 | ZC%FFB | 54 | 90 9/32 | 91 1/8 | 91 5/16 | 0 | ||||
30506 | ZC%FGJ | 2 | 87 7/8 | 88 51/64 | 88 63/64 | 0 | ||||
30507 | ZC%FHH | 57 | 85 33/64 | 86 29/64 | 86 41/64 | 0 | ||||
30508 | ZC%FJD | 0 | 84 1/8 | 84 5/16 | 0 | |||||
30509 | ZC%FKA | 25 | 80 47/64 | 81 7/8 | 82 1/16 | 0 | ||||
30510 | ZC%FLI | 20 | 77 7/8 | 79 43/64 | 79 55/64 | 0 | ||||
30511 | ZC%FMG | 48 | 76 1/2 | 77 9/16 | 77 3/4 | 0 | ||||
30512 | ZC%FNE | 0 | 75 5/16 | 75 1/2 | 0 | |||||
30513 | ZC%FPJ | 50 | 71 23/32 | 73 3/16 | 73 3/8 | 0 | ||||
30514 | ZC%FRF | 79 | 68 23/64 | 69 | 69 3/16 | 0 | ||||
30515 | ZC%FSD | 75 | 65 9/32 | 66 53/64 | 67 1/32 | 0 | ||||
30516 | ZC%FTB | 200 | 63 19/64 | 64 25/32 | 64 31/32 | 0 | ||||
30517 | ZC%FUI | 3 | 61 17/64 | 62 19/32 | 62 25/32 | 0 | ||||
30518 | ZC%FVG | 12 | 59 9/64 | 60 21/32 | 60 27/32 | 10 | ||||
30519 | ZC%FWE | 9 | 56 9/16 | 58 11/16 | 58 7/8 | 0 | ||||
30520 | ZC%FXC | 874 | 56 15/64 | 56 59/64 | 57 7/64 | 0 | ||||
30521 | ZC%FYA | 10 | 49 3/32 | 54 63/64 | 55 11/64 | 0 | ||||
30522 | ZC%FZH | 550 | 52 23/32 | 53 3/16 | 53 3/8 | 0 | ||||
30523 | ZC%GAB | 30 | 47 15/32 | 51 31/64 | 51 11/16 | 0 | ||||
30524 | ZC%GBJ | 0 | 49 53/64 | 50 1/64 | 0 | |||||
30525 | ZC%GCH | 30 | 43 55/64 | 48 5/32 | 48 11/32 | 0 | ||||
30526 | ZC%GDF | 4 | 42 55/64 | 46 9/16 | 46 49/64 | 0 | ||||
30527 | ZC%GED | 44 | 43 1/32 | 45 1/32 | 45 7/32 | 0 | ||||
30528 | ZC%GFA | 26 | 39 9/32 | 43 33/64 | 43 23/32 | 0 | ||||
30529 | ZC%JTH | 10 | 27 53/64 | 29 7/32 | 29 13/32 | 0 | ||||
30530 | ZC%JUE | 25 | 38 3/4 | 42 3/64 | 42 1/4 | 0 | ||||
30531 | ZC%JVC | 28 | 38 11/16 | 40 9/16 | 40 3/4 | 0 | ||||
30532 | ZC%JWA | 7 | 35 1/32 | 39 3/16 | 39 25/64 | 0 | ||||
30533 | ZC%JXI | 0 | 37 53/64 | 38 1/32 | 0 | |||||
30534 | ZC%JYG | 0 | 36 5/8 | 36 53/64 | 0 | |||||
30535 | ZC%JZD | 27 | 34 39/64 | 35 13/32 | 35 19/32 | 0 | ||||
30536 | ZC%KAG | 29 | 33 3/32 | 34 3/16 | 34 3/8 | 0 | ||||
30537 | ZC%KBE | 230 | 30 63/64 | 33 1/32 | 33 7/32 | 0 | ||||
30538 | ZC%KCC | 23 | 30 27/32 | 31 29/32 | 32 3/32 | 0 | ||||
30539 | ZC%KDA | 75 | 29 45/64 | 30 13/16 | 31 | 0 | ||||
30540 | ZC%KEI | 9 | 25 31/64 | 29 3/4 | 29 15/16 | 0 | ||||
30541 | ZC%KFF | 130 | 29 3/16 | 28 23/32 | 28 29/32 | 0 | ||||
30542 | ZC%KGD | 140 | 26 15/32 | 28 7/32 | 28 13/32 | 0 | ||||
30543 | ZC%KHB | 0 | 27 23/32 | 27 29/32 | 0 | |||||
30544 | ZC%KJH | 10 | 26 5/64 | 27 9/32 | 27 15/32 | 0 | ||||
30545 | ZC%KKE | 15 | 25 63/64 | 26 51/64 | 27 | 0 | ||||
30546 | ZC%KLC | 0 | 26 17/64 | 26 15/32 | 0 | |||||
30547 | ZC%KMA | 205 | 24 1/2 | 25 59/64 | 26 7/64 | 0 | ||||
30548 | ZC%KNI | 101 | 25 11/16 | 25 1/2 | 25 11/16 | 0 | ||||
30549 | ZC%KPD | 75 | 24 7/8 | 25 3/32 | 25 19/64 | 0 | ||||
30550 | ZC%KQB | 0 | 24 21/32 | 24 27/32 | 0 | |||||
30551 | ZC%KRJ | 22 | 20 61/64 | 24 17/64 | 24 15/32 | 0 | ||||
30552 | ZC%KSH | 0 | 23 57/64 | 24 5/64 | 0 | |||||
30553 | ZC%KTF | 17 | 20 1/4 | 23 33/64 | 23 45/64 | 0 | ||||
30554 | ZC%KUC | 42 | 20 31/32 | 23 9/64 | 23 21/64 | 0 | ||||
30555 | ZC%KVA | 0 | 22 25/32 | 22 31/32 | 0 | |||||
30556 | ZC%KWI | 0 | 22 13/32 | 22 39/64 | 0 | |||||
30557 | ZC%KXG | 15 | 21 17/64 | 22 1/16 | 22 1/4 | 0 | ||||
30558 | ZC%KYE | 75 | 18 29/32 | 21 49/64 | 21 61/64 | 0 | ||||
30559 | ZC%KZB | 500 | 20 39/64 | 21 27/64 | 21 5/8 | 0 | ||||
30560 | ZC%LAF | 564 | 20 9/32 | 21 5/64 | 21 9/32 | 0 | ||||
30561 | ZC%LBD | 7 | 17 41/64 | 20 3/4 | 20 15/16 | 0 | ||||
30562 | ZC%LCB | 0 | 20 15/32 | 20 43/64 | 0 | |||||
30563 | ZC%LDJ | 0 | 20 5/32 | 20 11/32 | 0 | |||||
30564 | ZC%LEH | 10 | 19 47/64 | 19 57/64 | 20 5/64 | 0 | ||||
30565 | ZC%LFE | 0 | 19 5/8 | 19 13/16 | 0 | |||||
30566 | ZC%LGC | 0 | 19 23/64 | 19 9/16 | 0 | |||||
30567 | ZC%LHA | 0 | 19 7/64 | 19 5/16 | 0 | |||||
30568 | ZC%LJG | 1000 | 16 29/32 | 18 55/64 | 19 3/64 | 0 | ||||
30569 | ZC%LKD | 0 | 18 39/64 | 18 13/16 | 0 | |||||
30570 | ZC%LLB | 0 | 0 | |||||||
30571 | ZC%LMJ | 1250 | 18 1/64 | 0 | ||||||
30572 | ZCB | 20 | 59 39/64 | 0 | ||||||
30573 | ZCB% | 0 | 61 5/8 | 61 51/64 | 0 | |||||
30574 | ZE%11 | 20 | 70 1/2 | 71 | 71 | 70 1/4 | 70 1/2 | 71 3/8 | 242 | |
30575 | ZOS%01 | 5 | 97 3/8 | 95 1/2 | 97 3/8 | 0 | ||||
30576 | ZOS%97 | 21 | 102 1/4 | 101 1/8 | 102 1/4 | 0 | ||||
30577 | ZRC%23 | 1 | 86 | 0 |