/ Cream of the Crop 11 / Cream of the Crop 11-2.iso / stocks / pcstok26.1 / QUOTES.ASC |
Comma Seperated Value File | 1996-01-26 | 2MB | 30,806 rows |
# | AA | 100 | 52 5/8 | 52 1/2 | 52 3/4 | 52 1/4 | 52 5/8 | 53 | 9800 | |
---|---|---|---|---|---|---|---|---|---|---|
1 | AAA | 800 | 1 15/16 | 1 7/8 | 2 1/16 | 0 | ||||
2 | AAAXX | 0 | 0 | |||||||
3 | AAApA | 400 | 18 7/8 | 0 | ||||||
4 | AABCX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
5 | AAC | 1000 | 15/64 | 0 | ||||||
6 | AAC.A | 0 | 0 | |||||||
7 | AAC.B | 0 | 0 | |||||||
8 | AAC/WS | 122500 | 1/32 | 0 | ||||||
9 | AACE | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 5/8 | 10 1/4 | 3500 | |
10 | AACI | 2000 | 10 3/4 | 10 5/8 | 10 3/4 | 10 1/2 | 10 5/8 | 10 7/8 | 9400 | |
11 | AACIB | 2000 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 54200 | |
12 | AACP | 0 | 0 | |||||||
13 | AACXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.59 | 2.56 | 3629 | |
14 | AADBX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
15 | AADEX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
16 | AADFX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
17 | AADV | 100 | 39 | 39 3/4 | 40 1/2 | 39 | 39 | 39 3/4 | 36500 | |
18 | AADXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.60 | 5.77 | 12572 | |
19 | AAE | 0 | 0 | |||||||
20 | AAF | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/4 | 1000 | |
21 | AAG | 500 | 12 1/8 | 11 7/8 | 12 1/8 | 0 | ||||
22 | AAGAX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
23 | AAGD | 0 | 0 | |||||||
24 | AAGF | 0 | 0 | |||||||
25 | AAGFX | 0 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 40.13 | 0 | |
26 | AAGIY | 200 | 10 1/4 | 10 3/8 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 20300 | |
27 | AAGP | 1500 | 14 | 14 | 14 | 14 | 13 5/8 | 14 3/8 | 3000 | |
28 | AAGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.88 | 5.03 | 5856 | |
29 | AAH | 200 | 19 | 0 | ||||||
30 | AAHS | 200 | 12 | 11 1/4 | 12 | 0 | ||||
31 | AAHSD | 1000 | 11 3/4 | 11 1/4 | 11 3/4 | 10 7/8 | 11 1/8 | 11 3/4 | 7100 | |
32 | AAIAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
33 | AAIEX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
34 | AAINX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 0 | |
35 | AAIR | 15000 | 9 5/8 | 9 5/8 | 9 7/8 | 9 1/2 | 9 5/8 | 9 7/8 | 83000 | |
36 | AAITX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.96 | 0 | |
37 | AAL | 100 | 19 | 18 1/2 | 18 7/8 | 0 | ||||
38 | AALA | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 | 2 3/4 | 20200 | |
39 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | ||||
40 | AALGX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 18.76 | 0 | |
41 | AALR | 700 | 7 | 7 1/8 | 7 1/4 | 6 7/8 | 7 | 7 1/8 | 64300 | |
42 | AAM | 1800 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 32 7/8 | 33 1/4 | 1800 | |
43 | AAMBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.84 | 0 | |
44 | AAMCD | 400 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
45 | AAMCL | 2200 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
46 | AAMCZ | 2200 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
47 | AAME | 1300 | 2 3/16 | 2 3/16 | 2 3/8 | 1000 | ||||
48 | AAMEG | 15 | 87 1/2 | 85 | 100 | 0 | ||||
49 | AAMS | 500 | 33 1/8 | 0 | ||||||
50 | AAMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.20 | 5.35 | 67832 | |
51 | AANB | 200 | 27.2500 | 24.7500 | 27.5000 | 0 | ||||
52 | AANP | 2000 | 1.8750 | 1.8750 | 2.2500 | 0 | ||||
53 | AAON | 1000 | 5 1/2 | 5 3/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 7/8 | 10400 | |
54 | AAP | 1000 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 33 7/8 | 34 3/8 | 1000 | |
55 | AAPL | 2200 | 30 5/8 | 30 3/8 | 31 1/4 | 28 5/8 | 30 1/2 | 30 5/8 | 6567900 | |
56 | AARCQ | 1200 | 0.0050 | 0.0050 | 0.0090 | 0 | ||||
57 | AASA | 0 | 0 | |||||||
58 | AASAY | 0 | 0 | |||||||
59 | AASCX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.34 | 0 | |
60 | AAT | 700 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13100 | |||
61 | AATI | 500 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | ||||
62 | AATXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.75 | 2.74 | 16526 | |
63 | AAUT | 11400 | 0.0156 | 0 | ||||||
64 | AAUTX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.00 | 0 | |
65 | AAUXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.16 | 5.29 | 331 | |
66 | AAX | 0 | 0 | |||||||
67 | AAp | 250 | 72 1/2 | 0 | ||||||
68 | AB | 300 | 46 1/4 | 45 1/8 | 45 1/2 | 0 | ||||
69 | ABA | 1000 | 3 1/2 | 3 3/8 | 4 1/8 | 0 | ||||
70 | ABAC | 0 | 0 | |||||||
71 | ABACF | 3000 | 2 3/4 | 2 9/16 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 31900 | |
72 | ABAG | 200 | 14 1/4 | 14 1/4 | 15 | 13 1/4 | 14 1/4 | 15 | 27200 | |
73 | ABALX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 15.02 | 0 | |
74 | ABAN | 0 | 0 | |||||||
75 | ABAX | 1000 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 | 6 3/8 | 23900 | |
76 | ABBK | 600 | 17 3/8 | 17 | 17 3/8 | 17 | 17 | 17 3/4 | 1100 | |
77 | ABCB | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 3/4 | 1100 | |
78 | ABCC | 5000 | 2 1/16 | 2 1/8 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/8 | 58000 | |
79 | ABCI | 400 | 25 1/2 | 25 1/4 | 26 1/4 | 25 1/4 | 25 | 26 1/4 | 3900 | |
80 | ABCN | 1400 | 17 1/2 | 15 1/2 | 18 1/2 | 0 | ||||
81 | ABCO | 500 | 22 1/2 | 22 3/4 | 23 | 22 1/8 | 22 1/8 | 22 1/2 | 127100 | |
82 | ABCP | 2500 | 0.6400 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6700 | 19200 | |
83 | ABCR | 10000 | 20 3/8 | 20 3/8 | 20 1/2 | 20 1/4 | 20 1/4 | 20 1/2 | 41800 | |
84 | ABCU | 5000 | 0.3000 | 0 | ||||||
85 | ABCV | 0 | 0 | |||||||
86 | ABCW | 2000 | 34 3/4 | 35 | 35 | 34 3/4 | 34 3/4 | 35 1/4 | 3600 | |
87 | ABDC | 0 | 0 | |||||||
88 | ABE | 0 | 0 | |||||||
89 | ABED | 500 | 0.0625 | 0 | ||||||
90 | ABER | 0 | 0 | |||||||
91 | ABERF | 1000 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 3700 | |
92 | ABEV | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/8 | 1 5/8 | 2000 | |
93 | ABF | 200 | 27 1/4 | 25 7/8 | 26 1/2 | 0 | ||||
94 | ABFBX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
95 | ABFLA | 0 | 0 | |||||||
96 | ABFS | 4000 | 6 3/8 | 6 25/64 | 6 5/8 | 6 3/8 | 6 3/8 | 6 1/2 | 138900 | |
97 | ABFSP | 200 | 30 | 29 1/4 | 30 | 0 | ||||
98 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
99 | ABGA | 3000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/8 | 11 3/4 | 4500 | |
100 | ABGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.68 | 4.80 | 6293 | |
101 | ABIFX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
102 | ABIG | 200 | 36 5/8 | 36 7/16 | 36 5/8 | 36 3/8 | 36 3/8 | 36 5/8 | 77100 | |
103 | ABII | 200 | 15 1/4 | 14 1/2 | 15 1/4 | 14 | 14 3/4 | 15 1/4 | 115200 | |
104 | ABIO | 500 | 7 5/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 4300 | |
105 | ABIX | 2000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 4400 | |
106 | ABK | 100 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 46 1/2 | 47 | 100 | |
107 | ABL | 300 | 20 5/8 | 20 1/4 | 20 7/8 | 0 | ||||
108 | ABLBX | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | |
109 | ABLDQ | 0 | 0 | |||||||
110 | ABLEQ | 14000 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
111 | ABM | 200 | 28 1/8 | 28 | 28 1/2 | 0 | ||||
112 | ABMC | 5000 | 0.6500 | 0.6500 | 0.8750 | 0 | ||||
113 | ABMD | 100 | 14 5/8 | 14 1/2 | 14 5/8 | 14 | 13 3/4 | 14 5/8 | 5500 | |
114 | ABMI | 1000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4000 | 0.4687 | 1000 | |
115 | ABN | 100 | 1 3/8 | 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 | 3700 | 3.7500 | 3.8750 | 4.0000 | 3.7500 | 3.7500 | 4.0000 | 12400 | |
123 | ABOT | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
124 | ABP | 200 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 1200 | |||
125 | ABPC | 0 | 0 | |||||||
126 | ABPCA | 200 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 3/8 | 67600 | |
127 | ABQXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.74 | 4.87 | 1669 | |
128 | ABR | 400 | 6 1/2 | 6 7/8 | 7 1/2 | 0 | ||||
129 | ABRI | 5000 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | ||||
130 | ABRS | 5000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 50000 | |
131 | ABRX | 200 | 47 3/4 | 43 | 49 1/2 | 43 | 47 3/4 | 49 1/2 | 84700 | |
132 | ABRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.96 | 5.10 | 21407 | |
133 | ABS | 200 | 34 1/2 | 34 5/8 | 34 5/8 | 34 1/2 | 34 3/4 | 35 1/8 | 600 | |
134 | ABSBX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
135 | ABSI | 100 | 1 13/16 | 2 | 2 | 1 5/8 | 1 3/4 | 1 13/16 | 52200 | |
136 | ABSO | 100 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 100 | |
137 | ABT | 100 | 40 1/4 | 39 5/8 | 40 3/8 | 39 1/8 | 40 | 40 3/8 | 27600 | |
138 | ABTC | 400 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 1100 | |
139 | ABTE | 1000 | 6 1/8 | 6 1/8 | 6 1/2 | 6 | 6 | 6 3/8 | 59200 | |
140 | ABTI | 5000 | 15 1/4 | 14 3/4 | 15 1/2 | 14 1/4 | 15 1/4 | 15 1/2 | 306900 | |
141 | ABTS | 0 | 0 | |||||||
142 | ABTX | 3000 | 2 31/64 | 2 1/2 | 2 1/2 | 2 5/16 | 2 3/8 | 2 9/16 | 54800 | |
143 | ABUBX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
144 | ABUCX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
145 | ABUSX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.43 | 0 | |
146 | ABX | 2000 | 29 1/2 | 29 3/8 | 29 1/2 | 29 1/4 | 28 3/4 | 29 5/8 | 12900 | |
147 | ABXXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.68 | 2.72 | 5564 | |
148 | ABY | 900 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
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 | 100 | 22 1/4 | 21 7/8 | 22 1/2 | 0 | ||||
153 | ACA | 500 | 20 | 20 1/8 | 20 1/8 | 20 | 19 3/4 | 20 1/8 | 600 | |
154 | ACACX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
155 | ACAD | 900 | 29 1/2 | 28 1/2 | 29 1/2 | 28 1/2 | 29 | 29 1/2 | 257900 | |
156 | ACAI | 1000 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/4 | 9 3/4 | 4700 | |
157 | ACAM | 100 | 11 1/4 | 12 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 12600 | |
158 | ACAP | 0 | 0 | |||||||
159 | ACAPX | 0 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | |
160 | ACAR | 800 | 7 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 18400 | |
161 | ACAT | 100 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 11700 | |
162 | ACAXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.91 | 5.04 | 602 | |
163 | ACApA | 1000 | 18 5/8 | 18 3/4 | 18 3/4 | 18 1/2 | 11000 | |||
164 | ACB | 200 | 19 5/8 | 19 5/8 | 20 | 0 | ||||
165 | ACBGX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
166 | ACC | 200 | 8 | 8 | 8 | 8 | 7 1/2 | 8 1/4 | 200 | |
167 | ACCBX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.54 | 0 | |
168 | ACCC | 300 | 23 1/2 | 23 5/8 | 23 29/32 | 23 1/2 | 23 1/2 | 24 | 9400 | |
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 | 0.0300 | 0.0500 | 0 | ||||
172 | ACCIW | 0 | 0 | |||||||
173 | ACCO | 0 | 0 | |||||||
174 | ACCOB | 100 | 23 | 23 1/4 | 23 1/4 | 23 | 23 | 23 1/4 | 47100 | |
175 | ACCP | 300 | 0.0500 | 0 | ||||||
176 | ACCS | 1000 | 48 1/2 | 48 1/4 | 49 | 47 3/4 | 48 | 48 1/2 | 58300 | |
177 | ACCU | 0 | 0 | |||||||
178 | ACCUF | 500 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/2 | 1800 | |
179 | ACCX | 900 | 11 | 11 3/8 | 11 1/2 | 11 | 10 3/4 | 11 3/4 | 1800 | |
180 | ACD | 300 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
181 | ACDA | 0 | 0 | |||||||
182 | ACDAF | 0 | 0 | |||||||
183 | ACDG | 200 | 0.0100 | 0 | ||||||
184 | ACE | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 500 | |
185 | ACEFX | 0 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | |
186 | ACEGX | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 31.41 | 0 | |
187 | ACEHX | 0 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | 0 | ||
188 | ACEIX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.72 | 0 | |
189 | ACEL | 500 | 5.6250 | 5.3750 | 5.6250 | 5.3750 | 5.3750 | 5.6250 | 3500 | |
190 | ACEMX | 0 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | |
191 | ACENX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.98 | 0 | |
192 | ACEOX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
193 | ACEPX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
194 | ACEQX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0 | |
195 | ACERX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0 | |
196 | ACES | 3500 | 2 25/32 | 2 3/4 | 2 25/32 | 2 23/32 | 2 3/4 | 2 25/32 | 145800 | |
197 | ACET | 800 | 15 3/4 | 16 | 16 | 15 3/4 | 15 3/4 | 16 1/4 | 22000 | |
198 | ACF | 300 | 12 7/8 | 12 3/8 | 12 3/4 | 0 | ||||
199 | ACFF | 2600 | 1.0312 | 1.0000 | 1.5000 | 0 | ||||
200 | ACFMX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.83 | 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 | 300 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 1/2 | 9 7/8 | 1500 | |
204 | ACGAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.49 | 0 | |
205 | ACGBX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
206 | ACGCX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
207 | ACGFX | 0 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0 | |
208 | ACGIX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.12 | 0 | |
209 | ACGJX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
210 | ACGKX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
211 | ACGSX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
212 | ACGTX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
213 | ACGVX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.02 | 0 | |
214 | ACH | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 100 | |
215 | ACHAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
216 | ACHBX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 16.05 | 0 | |
217 | ACHCX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
218 | ACHWX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0 | |
219 | ACHYX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.65 | 0 | |
220 | ACHZX | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0 | |
221 | ACI | 17000 | 22 1/4 | 20 5/8 | 21 1/8 | 0 | ||||
222 | ACIBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
223 | ACIEX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
224 | ACII | 2300 | 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 | 100 | 59 5/8 | 58 | 58 1/2 | 0 | ||||
227 | ACL | 200 | 43 7/8 | 43 3/4 | 43 7/8 | 43 3/4 | 43 1/4 | 43 3/4 | 500 | |
228 | ACLD | 0 | 0.1250 | 1.0625 | 0 | |||||
229 | ACLE | 1000 | 3 | 2 7/8 | 3 1/2 | 0 | ||||
230 | ACLM | 700 | 0.5000 | 0 | ||||||
231 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | ||||
232 | ACLXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.75 | 2.81 | 2722 | |
233 | ACLY | 12500 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1500 | 0.1700 | 12500 | |
234 | ACM.A | 0 | 0 | |||||||
235 | ACM.B | 0 | 0 | |||||||
236 | ACMBB | 2500 | 0.2000 | 0.0800 | 0.2000 | 0.0800 | 0.0800 | 0.2000 | 4900 | |
237 | ACMD | 0 | 0 | |||||||
238 | ACME | 400 | 16 1/2 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 17 | 5900 | |
239 | ACMG | 100000 | 0.0550 | 0.0550 | 0.0850 | 0 | ||||
240 | ACMI | 10000 | 3 5/16 | 3 | 3 3/8 | 3 | 3 5/16 | 3 3/8 | 398600 | |
241 | ACMIW | 10000 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 1/16 | 38000 | |
242 | ACMM | 600 | 7 1/2 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 63300 | |
243 | ACMT | 1000 | 17.0000 | 15.0000 | 17.0000 | 0 | ||||
244 | ACMTA | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 200 | |
245 | ACMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.07 | 5.21 | 12924 | |
246 | ACN | 300 | 14 | 14 | 14 | 14 | 13 5/8 | 14 1/8 | 300 | |
247 | ACNA | 0 | 0 | |||||||
248 | ACNAF | 700 | 3 1/8 | 3 1/16 | 3 1/8 | 0 | ||||
249 | ACNB | 500 | 17.5000 | 17.2500 | 17.5000 | 17.2500 | 17.2500 | 18.2500 | 2500 | |
250 | ACNDQ | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300 | |||
251 | ACNGF | 0 | 69 1/2 | 72 1/4 | 0 | |||||
252 | ACNM | 0 | 0 | |||||||
253 | ACNN | 0 | 0 | |||||||
254 | ACNS | 1000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 7/8 | 3100 | |
255 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
256 | ACNSX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.82 | 0 | |
257 | ACNT | 0 | 0 | |||||||
258 | ACNTF | 100 | 24 1/8 | 24 1/4 | 24 1/2 | 23 1/2 | 24 1/8 | 24 1/2 | 52000 | |
259 | ACNWF | 400 | 15 1/2 | 0 | ||||||
260 | ACO | 200 | 29 | 28 5/8 | 29 1/4 | 0 | ||||
261 | ACO.X | 0 | 0 | |||||||
262 | ACO.Y | 0 | 0 | |||||||
263 | ACOL | 1500 | 15 3/8 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 21700 | |
264 | ACOM | 5000 | 10 1/2 | 11 | 11 | 10 1/4 | 10 1/2 | 11 | 36200 | |
265 | ACOO | 0 | 0 | |||||||
266 | ACP | 200 | 9 | 0 | ||||||
267 | ACPAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.78 | 0 | |
268 | ACPBX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
269 | ACPCX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
270 | ACPD | 0 | 0 | |||||||
271 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | ||||
272 | ACPp | 1000 | 5 9/16 | 0 | ||||||
273 | ACQG | 4000 | 0.0002 | 0 | ||||||
274 | ACRBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
275 | ACRCX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
276 | ACREX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 | |
277 | ACRG | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 19/32 | 11/16 | 2100 | |
278 | ACRI | 300 | 6.0000 | 5.5000 | 6.0000 | 5.5000 | 5.5000 | 6.0000 | 7800 | |
279 | ACRNX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
280 | ACRO | 100 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 9500 | |
281 | ACROU | 2000 | 6 | 5 7/8 | 6 3/8 | 0 | ||||
282 | ACROW | 6800 | 1 21/32 | 1 21/32 | 1 21/32 | 1 21/32 | 1 9/16 | 1 3/4 | 6800 | |
283 | ACROX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
284 | ACRS | 200 | 6 1/4 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 15000 | |
285 | ACRT | 400 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 900 | |
286 | ACRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.73 | 4.86 | 42288 | |
287 | ACS | 200 | 21 1/2 | 0 | ||||||
288 | ACSA | 400 | 39 1/4 | 39 1/4 | 39 1/2 | 39 | 39 | 39 1/2 | 8900 | |
289 | ACSD | 2500 | 0.2500 | 0.1250 | 0.5625 | 0 | ||||
290 | ACSI | 5000 | 2 | 2 | 2 1/16 | 2 | 2 | 2 1/16 | 41500 | |
291 | ACSIW | 3200 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 5700 | |
292 | ACSTX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.62 | 0 | |
293 | ACSWX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
294 | ACSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.78 | 2.80 | 280 | |
295 | ACSYX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
296 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
297 | ACTC | 500 | 5 1/4 | 5 3/8 | 5 7/16 | 5 1/4 | 5 1/4 | 6 | 1600 | |
298 | ACTEL | 0 | 0 | |||||||
299 | ACTFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
300 | ACTGX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
301 | ACTHX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 | |
302 | ACTI | 15000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 40200 | |
303 | ACTIW | 1800 | 43/64 | 5/8 | 23/32 | 5/8 | 5/8 | 7/8 | 7800 | |
304 | ACTL | 7000 | 13 1/8 | 13 3/8 | 13 5/8 | 13 | 13 1/8 | 13 1/4 | 213200 | |
305 | ACTM | 200 | 10 3/8 | 10 5/8 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/8 | 86200 | |
306 | ACTMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 | |
307 | ACTN | 500 | 16 7/16 | 15 1/2 | 16 5/8 | 15 1/2 | 16 3/8 | 16 5/8 | 282800 | |
308 | ACTR | 0 | 0 | |||||||
309 | ACTX | 9200 | 0.1250 | 0 | ||||||
310 | ACTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.63 | 2.69 | 884 | |
311 | ACTYF | 28000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0300 | 0.0700 | 28000 | |
312 | ACU | 100 | 3 5/8 | 0 | ||||||
313 | ACU.A | 0 | 0 | |||||||
314 | ACUAX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.97 | 0 | |
315 | ACUBX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
316 | ACUCX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
317 | ACV | 300 | 31 3/4 | 36 7/8 | 37 3/8 | 0 | ||||
318 | ACV.A | 0 | 0 | |||||||
319 | ACV/A | 400 | 35 1/2 | 34 | 34 3/8 | 0 | ||||
320 | ACVA | 0 | 0 | |||||||
321 | ACVBX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
322 | ACVC | 500 | 23 1/4 | 23 | 24 1/2 | 23 | 23 1/4 | 24 1/2 | 8100 | |
323 | ACVEX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
324 | ACVIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
325 | ACVMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
326 | ACVOX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
327 | ACVSX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
328 | ACVT | 0 | 0 | |||||||
329 | ACX | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/8 | 16 | 100 | |
330 | ACXM | 500 | 26 7/8 | 25 5/8 | 27 | 25 5/8 | 26 1/4 | 27 | 138300 | |
331 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | ||||
332 | ACYT | 1000 | 0.0312 | 0.0312 | 0.2200 | 0 | ||||
333 | ACZ | 1000 | 5/8 | 0 | ||||||
334 | ACZXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.23 | 4.36 | 3885 | |
335 | AD | 200 | 20 7/8 | 21 1/4 | 21 1/4 | 20 7/8 | 20 1/4 | 21 1/4 | 5200 | |
336 | ADA | 300 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 3/8 | 8 3/4 | 1300 | |
337 | ADAAX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.33 | 0 | |
338 | ADAC | 800 | 14 | 14 | 14 3/8 | 13 1/2 | 13 7/8 | 14 1/8 | 244000 | |
339 | ADAM | 2000 | 5 | 4 7/8 | 5 1/8 | 4 1/2 | 4 7/8 | 5 1/8 | 39400 | |
340 | ADAX | 1500 | 15 3/8 | 15 1/4 | 15 1/2 | 14 3/4 | 15 | 15 1/2 | 202500 | |
341 | ADBAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
342 | ADBE | 15000 | 39 1/2 | 39 1/8 | 40 1/4 | 38 1/2 | 39 1/2 | 39 5/8 | 1186600 | |
343 | ADBI | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.5000 | 3.5000 | 200 | |
344 | ADBLX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.29 | 0 | |
345 | ADC | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 1800 | |||
346 | ADCFX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.37 | 0 | |
347 | ADCI | 0 | 0 | |||||||
348 | ADCM | 4000 | 0.5625 | 0.5312 | 0.5625 | 0.5312 | 0.5000 | 0.6562 | 32000 | |
349 | ADCO | 100 | 7 1/8 | 6 3/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 12400 | |
350 | ADCSX | 0 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | |
351 | ADCT | 1000 | 31 1/2 | 31 1/2 | 32 1/4 | 30 1/2 | 31 1/2 | 32 | 904700 | |
352 | ADDM | 500 | 3.1250 | 3.1250 | 3.1250 | 3.0000 | 3.0000 | 3.1875 | 9100 | |
353 | ADDMW | 4000 | 0.7500 | 0.5000 | 0.7500 | 0 | ||||
354 | ADDR | 10000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 14 1/4 | 46000 | |
355 | ADEC | 0 | 0 | |||||||
356 | ADEFX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.99 | 0 | |
357 | ADEGX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
358 | ADEN | 2500 | 0.5000 | 0.1250 | 0.8750 | 0 | ||||
359 | ADET | 100 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
360 | ADEX | 2500 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 18900 | |
361 | ADF | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 1/2 | 400 | |
362 | ADFSX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.09 | 0 | |
363 | ADGE | 1500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 5500 | |
364 | ADGI | 5000 | 0.1875 | 0.1800 | 0.2000 | 0 | ||||
365 | ADGIX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
366 | ADGRX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
367 | ADGVX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
368 | ADHC | 100 | 46 1/2 | 46 1/2 | 46 5/8 | 46 3/8 | 46 5/8 | 47 1/4 | 14200 | |
369 | ADHE | 0 | 0 | |||||||
370 | ADHYX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
371 | ADI | 500 | 23 | 23 | 23 | 23 | 22 1/8 | 22 1/2 | 500 | |
372 | ADIA | 0 | 0 | |||||||
373 | ADIAY | 2200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 21 5/8 | 21 7/8 | 3800 | |
374 | ADIOX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 21.56 | 0 | |
375 | ADIR | 0 | 0 | |||||||
376 | ADK | 1000 | 4 | 4 | 4 | 4 | 1000 | |||
377 | ADK.WA | 0 | 0 | |||||||
378 | ADK/WS/A | 1500 | 5/8 | 0 | ||||||
379 | ADK/WS/B | 10000 | 1/4 | 0 | ||||||
380 | ADLA | 0 | 0 | |||||||
381 | ADLAC | 300 | 7 1/2 | 7 1/2 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 4200 | |
382 | ADLI | 8000 | 27/32 | 27/32 | 27/32 | 27/32 | 27/32 | 15/16 | 19700 | |
383 | ADLN | 0 | 0 | |||||||
384 | ADLP | 2500 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
385 | ADLR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
386 | ADLT | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 22500 | |
387 | ADM | 200 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/4 | 18 7/8 | 7400 | |
388 | ADMG | 10000 | 11/16 | 3/4 | 25/32 | 11/16 | 11/16 | 23/32 | 73500 | |
389 | ADMR | 1000 | 2 1/8 | 2 1/16 | 2 1/8 | 2 1/16 | 2 1/16 | 2 5/32 | 50300 | |
390 | ADMS | 900 | 10 | 10 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 33900 | |
391 | ADMSX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.09 | 0 | |
392 | ADMT | 3500 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 59500 | |
393 | ADMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.74 | 4.87 | 366 | |
394 | ADN | 500 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
395 | ADNE | 0 | 0 | |||||||
396 | ADNEA | 800 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
397 | ADNM | 500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
398 | ADNV | 70000 | 0.0030 | 0.0050 | 0.0050 | 0.0030 | 0.0020 | 0.0050 | 88200 | |
399 | ADO/WS | 5000 | 2 1/4 | 1 3/4 | 2 1/4 | 0 | ||||
400 | ADOO | 0 | 0 | |||||||
401 | ADP | 3800 | 23 | 21 7/8 | 22 3/8 | 0 | ||||
402 | ADPS | 0 | 0 | |||||||
403 | ADPT | 700 | 43 1/2 | 42 3/8 | 44 1/8 | 42 1/4 | 43 1/4 | 43 1/2 | 664600 | |
404 | ADR | 0 | 462.26 | 459.74 | 462.39 | 459.07 | 0 | |||
405 | ADRE | 0 | 0 | |||||||
406 | ADRG | 10000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5312 | 10000 | |
407 | ADRGW | 15000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 15400 | |
408 | ADRI | 200 | 20.0000 | 0 | ||||||
409 | ADRIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
410 | ADRS | 1000 | 0.0100 | 0 | ||||||
411 | ADS/WS | 0 | 0 | |||||||
412 | ADSI | 5000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
413 | ADSIX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
414 | ADSO | 5000 | 5 | 5 | 5 1/8 | 4 5/8 | 4 3/4 | 5 1/8 | 8400 | |
415 | ADSOW | 500 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 2000 | |
416 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
417 | ADSPU | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 16 3/4 | 100 | |
418 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | ||||
419 | ADSPX | 0 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | |
420 | ADSS | 0 | 0 | |||||||
421 | ADST | 100 | 167.0000 | 162.0000 | 175.0000 | 0 | ||||
422 | ADT | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/8 | 14 3/4 | 1500 | |
423 | ADTC | 1000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 13100 | |
424 | ADTCW | 10000 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 17/32 | 22000 | |
425 | ADTI | 5400 | 0.2500 | 0.5000 | 0.5000 | 0.2500 | 0.1250 | 0.5000 | 10800 | |
426 | ADTK | 5000 | 9 5/8 | 10 3/8 | 10 3/8 | 9 1/2 | 9 1/2 | 10 1/4 | 48300 | |
427 | ADTN | 10000 | 31 | 32 1/4 | 32 1/4 | 31 | 31 | 31 7/8 | 118000 | |
428 | ADTX | 1000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
429 | ADV | 1000 | 9 5/8 | 9 | 9 1/2 | 0 | ||||
430 | ADVA | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
431 | ADVB | 50000 | 0.1100 | 0.0800 | 0.1250 | 0 | ||||
432 | ADVG | 500 | 18 | 18 | 19 | 0 | ||||
433 | ADVI | 10000 | 0.4062 | 0.5000 | 0.5000 | 0.4062 | 0.4062 | 0.5000 | 14500 | |
434 | ADVN | 0 | 0 | |||||||
435 | ADVNA | 30000 | 40 9/16 | 40 | 40 3/4 | 39 3/4 | 40 3/8 | 40 5/8 | 355700 | |
436 | ADVNB | 1500 | 39 1/4 | 38 1/2 | 39 3/4 | 38 | 39 1/8 | 39 1/4 | 203500 | |
437 | ADVNZ | 1000 | 40 1/8 | 39 1/4 | 40 1/8 | 39 1/4 | 39 1/2 | 40 1/8 | 20500 | |
438 | ADVR | 2500 | 0.1875 | 0.1925 | 0.1950 | 0.1800 | 0.1800 | 0.1875 | 1311100 | |
439 | ADVS | 7500 | 19 5/8 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/2 | 20 | 42100 | |
440 | ADVT | 1000 | 1 3/32 | 1 1/16 | 1 3/32 | 1 1/16 | 1 | 1 3/32 | 34000 | |
441 | ADW | 0 | 73.81 | 0.73 | 73.81 | 0.73 | 0 | |||
442 | ADX | 100 | 18 5/8 | 18 1/2 | 19 | 0 | ||||
443 | ADYN | 0 | 0 | |||||||
444 | ADYNF | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 1000 | |
445 | AE | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
446 | AEAGX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
447 | AEAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.21 | 4.71 | 372 | |
448 | AEBAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
449 | AEBXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.71 | 4.21 | 678 | |
450 | AEC | 400 | 21 3/4 | 21 1/8 | 21 1/2 | 0 | ||||
451 | AECI | 500 | 13 3/8 | 0 | ||||||
452 | AECO | 5000 | 0.8125 | 0.8000 | 0.8125 | 0.8000 | 0.7187 | 0.8125 | 12500 | |
453 | AECp | 0 | 0 | |||||||
454 | AECpA | 15000 | 24 7/8 | 25 1/8 | 25 1/8 | 24 7/8 | 30500 | |||
455 | AED | 100 | 21 5/8 | 0 | ||||||
456 | AEDU | 100 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
457 | AEF | 1000 | 10 5/8 | 10 5/8 | 11 | 0 | ||||
458 | AEFAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
459 | AEG | 400 | 33 1/4 | 43 1/2 | 44 | 0 | ||||
460 | AEGGF | 3 | 98 1/4 | 97 1/2 | 98 1/4 | 97 1/4 | 97 1/2 | 99 | 79 | |
461 | AEGI | 5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.8750 | 5000 | |
462 | AEGIX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
463 | AEGRX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
464 | AEGX | 0 | 0 | |||||||
465 | AEGXY | 0 | 0 | |||||||
466 | AEIAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
467 | AEIC | 2000 | 21 1/2 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 43500 | |
468 | AEIGX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
469 | AEIIX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
470 | AEIS | 3000 | 8 | 8 5/8 | 8 5/8 | 8 | 8 | 8 5/8 | 33800 | |
471 | AEIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.98 | 2.97 | 2489 | |
472 | AEK | 8400 | 64 | 0 | ||||||
473 | AELN | 0 | 0 | |||||||
474 | AELNA | 900 | 23 3/4 | 23 13/16 | 23 13/16 | 23 1/2 | 23 1/2 | 24 | 3300 | |
475 | AEM | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 | 16 3/8 | 2500 | |
476 | AEMGX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
477 | AEMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.45 | 5.62 | 917 | |
478 | AEN | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 200 | |||
479 | AENC | 1000 | 0.2700 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2700 | 1500 | |
480 | AENCP | 400 | 1.2500 | 0 | ||||||
481 | AENM | 28100 | 0.0010 | 0 | ||||||
482 | AENp | 100 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 100 | |||
483 | AEOK | 1000 | 4 1/4 | 4 3/8 | 4 9/16 | 4 1/4 | 4 1/4 | 4 7/16 | 42100 | |
484 | AEOS | 3000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 7500 | |
485 | AEP | 100 | 43 7/8 | 43 5/8 | 43 7/8 | 43 3/8 | 43 3/4 | 44 | 25400 | |
486 | AEPGX | 0 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 24.77 | 1 | |
487 | AEPI | 300 | 22 | 22 | 22 1/2 | 22 | 22 | 23 | 1900 | |
488 | AEQIX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
489 | AEQRX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.40 | 0 | |
490 | AERI | 37000 | 0.0001 | 0 | ||||||
491 | AERN | 5000 | 2 1/4 | 2 1/32 | 2 1/4 | 1 3/4 | 2 | 2 1/4 | 108200 | |
492 | AERO | 700 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
493 | AEROP | 1400 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
494 | AERS | 3000 | 1 45/64 | 1 5/8 | 2 1/16 | 0 | ||||
495 | AERT | 0 | 0 | |||||||
496 | AERTA | 100 | 1 1/16 | 1 3/16 | 1 3/16 | 1 | 1 | 1 1/16 | 123800 | |
497 | AERTZ | 12300 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 12300 | |
498 | AERXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.88 | 2.87 | 649 | |
499 | AESC | 1800 | 21 5/8 | 21 9/16 | 21 5/8 | 21 1/2 | 21 1/2 | 21 5/8 | 123200 | |
500 | AESGX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
501 | AET | 1500 | 73 5/8 | 73 5/8 | 73 5/8 | 73 1/4 | 73 3/4 | 74 1/4 | 4100 | |
502 | AETAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
503 | AETBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
504 | AETC | 1500 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 61300 | |
505 | AETFX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
506 | AETG | 20000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1000 | 0.1200 | 35000 | |
507 | AETI | 0 | 0 | |||||||
508 | AETP | 0 | 0 | |||||||
509 | AETpA | 200 | 28 | 28 1/8 | 28 1/8 | 28 | 11000 | |||
510 | AEW | 0 | 0 | |||||||
511 | AEWpC | 200 | 102 | 102 | 102 | 102 | 200 | |||
512 | AF | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 | 400 | |
513 | AFAD | 900 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2500 | 0.4375 | 900 | |
514 | AFAP | 100 | 111.2500 | 110.0000 | 125.0000 | 0 | ||||
515 | AFAS | 200 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 5 | 12500 | |
516 | AFAX | 0 | 0 | |||||||
517 | AFAXU | 0 | 0 | |||||||
518 | AFC | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 26 1/8 | 600 | |
519 | AFCB | 7000 | 16 7/8 | 16 7/8 | 17 | 16 3/4 | 16 3/4 | 17 | 43200 | |
520 | AFCC | 0 | 0 | |||||||
521 | AFCJ | 200 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 22.0000 | 200 | |
522 | AFCPX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
523 | AFCX | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 3/8 | 5000 | |
524 | AFDW | 0 | 0 | |||||||
525 | AFE | 500 | 24 1/2 | 23 7/8 | 24 3/4 | 0 | ||||
526 | AFEM | 100 | 3.1875 | 3.0625 | 3.1875 | 3.0000 | 3.0625 | 3.1875 | 35900 | |
527 | AFF | 500 | 15 | 15 | 15 | 15 | 14 7/8 | 15 | 500 | |
528 | AFFF | 0 | 0 | |||||||
529 | AFFFZ | 200 | 28 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 1800 | |
530 | AFFN | 6800 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
531 | AFG | 300 | 33 1/4 | 32 5/8 | 33 | 0 | ||||
532 | AFGL | 500 | 2 | 2 | 2 | 2 | 2 | 2 7/8 | 1300 | |
533 | AFGPX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
534 | AFHC | 0 | 0.0010 | 0.1000 | 0 | |||||
535 | AFI/P | 10000 | 101 | 0 | ||||||
536 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
537 | AFI/Z | 10000 | 104 1/2 | 0 | ||||||
538 | AFIIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
539 | AFIL | 100 | 33 1/2 | 34 1/2 | 34 1/2 | 33 1/2 | 33 1/2 | 35 1/2 | 200 | |
540 | AFIRX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.20 | 0 | |
541 | AFIpE | 100 | 8 3/4 | 0 | ||||||
542 | AFIpF | 300 | 19 5/8 | 0 | ||||||
543 | AFIpG | 1000 | 11 | 10 1/2 | 11 1/2 | 0 | ||||
544 | AFL | 100 | 46 1/2 | 46 3/8 | 46 3/4 | 46 3/8 | 46 3/8 | 46 3/4 | 900 | |
545 | AFLCX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
546 | AFLX | 4800 | 19 | 19 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 30100 | |
547 | AFLXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.91 | 2.94 | 1061 | |
548 | AFN | 4500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 4500 | |||
549 | AFP | 12800 | 6 15/16 | 0 | ||||||
550 | AFPC | 200 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 4900 | |
551 | AFPF | 0 | 0 | |||||||
552 | AFPFZ | 1000 | 8 3/8 | 8 5/8 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 19700 | |
553 | AFRIC | 0 | 0 | |||||||
554 | AFSF | 300 | 40.0000 | 0 | ||||||
555 | AFTC | 2000 | 0.1600 | 0.1600 | 0.2200 | 0 | ||||
556 | AFTEX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.81 | 0 | |
557 | AFTRX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
558 | AFTXZ | 500 | 6 5/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 6700 | |
559 | AFTY | 4000 | 6 1/2 | 6 | 6 1/2 | 5 1/2 | 6 1/4 | 6 1/2 | 331400 | |
560 | AFUL | 0 | 0 | |||||||
561 | AFWA | 100000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
562 | AFWY | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 69600 | |
563 | AG | 100 | 46 3/4 | 45 7/8 | 46 3/4 | 45 7/8 | 46 3/8 | 47 | 700 | |
564 | AGAAX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.90 | 0 | |
565 | AGABX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
566 | AGAI | 2000 | 9 5/8 | 13 | 13 3/4 | 8 1/2 | 9 5/8 | 10 3/8 | 1262800 | |
567 | AGAIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 | |
568 | AGAM | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 9200 | |
569 | AGAMU | 1000 | 4 1/4 | 3 1/2 | 4 1/2 | 0 | ||||
570 | AGAMW | 3000 | 3/4 | 1/4 | 3/4 | 0 | ||||
571 | AGBBX | 0 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | |
572 | AGBFX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
573 | AGBG | 10000 | 1 1/4 | 1 5/16 | 1 11/32 | 1 1/4 | 1 1/4 | 1 11/32 | 60000 | |
574 | AGBIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
575 | AGBR | 0 | 0 | |||||||
576 | AGBRF | 0 | 0 | |||||||
577 | AGC | 600 | 35 | 35 5/8 | 36 | 0 | ||||
578 | AGCF | 0 | 0 | |||||||
579 | AGCFF | 0 | 0 | |||||||
580 | AGCH | 700 | 25 | 25 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 1400 | |
581 | AGCT | 0 | 0 | |||||||
582 | AGCpC | 64600 | 54 3/8 | 0 | ||||||
583 | AGCpM | 1200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 6000 | |||
584 | AGCpN | 400 | 26 | 25 7/8 | 26 | 25 3/4 | 6700 | |||
585 | AGDBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
586 | AGDM | 5000 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 1 | 10000 | |
587 | AGDY | 0 | 0 | |||||||
588 | AGE | 200 | 24 | 23 3/4 | 24 | 23 3/4 | 23 3/4 | 24 1/8 | 300 | |
589 | AGEFX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.95 | 0 | |
590 | AGEL | 5000 | 0.0800 | 0.0400 | 0.0800 | 0 | ||||
591 | AGEO | 500 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
592 | AGF | 1000 | 5 3/8 | 5 1/4 | 5 5/8 | 0 | ||||
593 | AGGAX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.15 | 0 | |
594 | AGGBX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
595 | AGGT | 0 | 0 | |||||||
596 | AGH | 300 | 5 1/2 | 4 7/8 | 5 1/4 | 0 | ||||
597 | AGI | 2000 | 3 11/16 | 0 | ||||||
598 | AGIAX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 14.30 | 0 | |
599 | AGIBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
600 | AGIFX | 0 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0 | |
601 | AGII | 200 | 32 1/2 | 31 | 32 1/2 | 31 | 31 1/2 | 32 1/2 | 31100 | |
602 | AGIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.16 | 5.30 | 6230 | |
603 | AGL | 400 | 20 1/8 | 20 1/8 | 20 5/8 | 0 | ||||
604 | AGLAX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.83 | 0 | |
605 | AGLBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
606 | AGLCM | 100 | 62.5000 | 0 | ||||||
607 | AGLCN | 0 | 0 | |||||||
608 | AGLCX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
609 | AGLF | 100 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 13000 | |
610 | AGLFW | 100 | 0.0312 | 0 | ||||||
611 | AGMAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 | |
612 | AGMBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
613 | AGMCX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
614 | AGMI | 0 | 0 | |||||||
615 | AGMIF | 600 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 12 7/8 | 333400 | |
616 | AGMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.00 | 5.13 | 24042 | |
617 | AGN | 100 | 31 3/8 | 31 5/8 | 32 1/8 | 0 | ||||
618 | AGNMX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
619 | AGNT | 1000 | 1.2500 | 1.2500 | 1.5625 | 0 | ||||
620 | AGNU | 3000 | 2 15/32 | 2 1/2 | 2 1/2 | 2 7/16 | 2 3/8 | 2 1/2 | 16100 | |
621 | AGO | 0 | 6 | 6 3/4 | 0 | |||||
622 | AGOVX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.16 | 0 | |
623 | AGP | 0 | 0 | |||||||
624 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | ||||
625 | AGPCE | 6500 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 36600 | |
626 | AGPH | 200 | 40 1/2 | 39 1/4 | 41 3/4 | 39 1/4 | 40 | 40 1/2 | 304100 | |
627 | AGPT | 300 | 0.0050 | 0.0050 | 0.0600 | 0 | ||||
628 | AGR | 300 | 17 | 20 1/8 | 20 3/4 | 0 | ||||
629 | AGR.A | 0 | 0 | |||||||
630 | AGR.B | 0 | 0 | |||||||
631 | AGRCX | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | |
632 | AGRE | 0 | 0 | |||||||
633 | AGREA | 1700 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 395200 | |
634 | AGRFX | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 31.64 | 0 | |
635 | AGRI | 1000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 11/16 | 1 13/16 | 42800 | |
636 | AGRM | 1500 | 0.2500 | 0.0625 | 0.2500 | 0 | ||||
637 | AGRN | 0 | 0 | |||||||
638 | AGRO | 500 | 2 5/8 | 2 5/8 | 2 11/16 | 2 5/8 | 2 5/8 | 3 | 3600 | |
639 | AGROX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | |
640 | AGRP | 0 | 0 | |||||||
641 | AGRPA | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 | 19 1/2 | 200 | |
642 | AGRPB | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 | 19 3/4 | 37700 | |
643 | AGRS | 6600 | 0.0700 | 0.0600 | 0.0700 | 0.0550 | 0.0500 | 0.0937 | 86600 | |
644 | AGRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.59 | 4.72 | 29380 | |
645 | AGS | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
646 | AGSLX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
647 | AGSV | 500 | 10 5/8 | 10 5/8 | 11 | 10 1/2 | 10 1/2 | 10 7/8 | 11100 | |
648 | AGSVG | 5 | 117 | 117 | 117 | 117 | 117 | 119 | 5 | |
649 | AGSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.92 | 5.06 | 5405 | |
650 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
651 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
652 | AGTHX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 32.67 | 0 | |
653 | AGTI | 2000 | 0.4700 | 0.4500 | 0.4700 | 0.4200 | 0.4600 | 0.4700 | 207200 | |
654 | AGTP | 4700 | 2.3750 | 2.2500 | 2.3750 | 2.0625 | 2.1250 | 2.3750 | 67600 | |
655 | AGTT | 3100 | 0.3125 | 0.2300 | 0.3125 | 0 | ||||
656 | AGTTP | 200 | 2.2500 | 0 | ||||||
657 | AGTTU | 1300 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8750 | 1.7500 | 1300 | |
658 | AGTTW | 0 | 0.1250 | 0.3125 | 0 | |||||
659 | AGU | 0 | 0 | |||||||
660 | AGUS | 100 | 0.0100 | 0 | ||||||
661 | AGVBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
662 | AGVS | 400 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6250 | 400 | |
663 | AGVT | 0 | 0 | |||||||
664 | AGWBX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
665 | AGWFX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.71 | 0 | |
666 | AGw | 0 | 22 3/8 | 23 5/8 | 0 | |||||
667 | AHA | 1000 | 9 3/4 | 9 3/4 | 9 7/8 | 8 3/8 | 21600 | |||
668 | AHAIA | 500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.0000 | 6.0000 | 1000 | |
669 | AHB | 0 | 0 | |||||||
670 | AHBPX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
671 | AHC | 100 | 52 | 51 5/8 | 53 1/4 | 0 | ||||
672 | AHCC | 200 | 21 1/2 | 20 1/4 | 21 1/2 | 20 1/4 | 20 3/4 | 21 1/2 | 43500 | |
673 | AHCI | 2000 | 0 | |||||||
674 | AHCS | 0 | 0 | |||||||
675 | AHDEX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
676 | AHE | 200 | 22 5/8 | 22 1/2 | 23 | 0 | ||||
677 | AHEGX | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0 | |
678 | AHEP | 0 | 0 | |||||||
679 | AHEPZ | 600 | 16 | 16 | 16 3/8 | 15 1/2 | 15 1/2 | 16 3/8 | 5400 | |
680 | AHERX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0 | |
681 | AHFMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
682 | AHGP | 20000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
683 | AHIC | 0 | 0 | |||||||
684 | AHIS | 1000 | 6 1/4 | 6 1/8 | 6 1/2 | 6 | 6 | 6 1/2 | 16100 | |
685 | AHITX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.36 | 0 | |
686 | AHL | 200 | 23 1/8 | 0 | ||||||
687 | AHLC | 0 | 0 | |||||||
688 | AHLFX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
689 | AHLT | 5000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.3750 | 10000 | |
690 | AHM | 9800 | 22 3/4 | 23 | 23 1/2 | 0 | ||||
691 | AHMC | 0 | 0 | |||||||
692 | AHMN | 0 | 0 | |||||||
693 | AHMNY | 0 | 0 | |||||||
694 | AHMpB | 25000 | 26 5/64 | 0 | ||||||
695 | AHMpC | 4400 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 5600 | |||
696 | AHMpD | 200 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 200 | |||
697 | AHNT | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
698 | AHO | 300 | 41 1/4 | 39 5/8 | 40 1/2 | 0 | ||||
699 | AHOM | 1000 | 27 1/8 | 27 1/2 | 27 3/4 | 27 | 27 | 27 3/4 | 95000 | |
700 | AHP | 200 | 97 1/4 | 96 | 97 1/4 | 95 1/2 | 98 3/8 | 98 3/4 | 4100 | |
701 | AHPI | 100 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 1100 | |
702 | AHPM | 0 | 0 | |||||||
703 | AHPX | 0 | 0 | |||||||
704 | AHPp | 400 | 867 | 845 | 885 | 0 | ||||
705 | AHR | 700 | 3 1/4 | 2 3/4 | 3 3/4 | 0 | ||||
706 | AHRC | 1400 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.4375 | 5800 | |
707 | AHS/WS | 0 | 1/32 | 1/8 | 0 | |||||
708 | AHSC | 0 | 0 | |||||||
709 | AHSCL | 2000 | 0.0010 | 0 | ||||||
710 | AHSI | 1000 | 0.4375 | 0.1250 | 0.4375 | 0 | ||||
711 | AHT | 4900 | 1 3/4 | 0 | ||||||
712 | AHTS | 2000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6250 | 2000 | |
713 | AHTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.51 | 2.53 | 1163 | |
714 | AHYBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
715 | AHYD | 300 | 0.0100 | 0 | ||||||
716 | AI | 100 | 7 1/4 | 0 | ||||||
717 | AIA | 300 | 3 5/16 | 3 1/4 | 3 11/16 | 0 | ||||
718 | AIB | 500 | 34 3/4 | 34 | 34 5/8 | 0 | ||||
719 | AIBAX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.43 | 0 | |
720 | AIBCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
721 | AIBK | 3100 | 0.1000 | 0 | ||||||
722 | AIBp | 400 | 27 3/4 | 27 1/2 | 28 3/8 | 0 | ||||
723 | AIC | 200 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
724 | AICC | 1500 | 0.0156 | 0 | ||||||
725 | AICO | 0 | 0 | |||||||
726 | AICrwa | 0 | 0 | |||||||
727 | AICwr | 0 | 0 | |||||||
728 | AID/WS | 0 | 5/16 | 11/16 | 0 | |||||
729 | AIDA | 1000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/8 | 4 3/8 | 42500 | |
730 | AIDAW | 2000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 4000 | |
731 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
732 | AIE/WS | 0 | 3 | 4 | 0 | |||||
733 | AIEBX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
734 | AIF | 100 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
735 | AIFAX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.67 | 0 | |
736 | AIFC | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 5/8 | 500 | |
737 | AIFIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
738 | AIFS | 1800 | 2.2500 | 2.1250 | 2.3750 | 0 | ||||
739 | AIG | 100 | 90 1/2 | 89 3/8 | 90 5/8 | 88 7/8 | 90 3/8 | 90 3/4 | 7600 | |
740 | AII | 200 | 14 7/8 | 14 1/2 | 15 | 0 | ||||
741 | AIIEX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.67 | 0 | |
742 | AIIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.22 | 5.37 | 130 | |
743 | AIJ | 3000 | 14 | 13 7/8 | 14 | 13 7/8 | 4600 | |||
744 | AIK | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 200 | |||
745 | AILA | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2000 | 1000 | |
746 | AILP | 100 | 1 5/16 | 1 13/32 | 1 13/32 | 1 7/32 | 1 1/4 | 1 5/16 | 52300 | |
747 | AILY | 300 | 17.1250 | 0 | ||||||
748 | AIM | 300 | 1 3/8 | 0 | ||||||
749 | AIME | 200 | 6.5000 | 7.0000 | 7.2500 | 6.5000 | 6.5000 | 7.2500 | 11900 | |
750 | AIMM | 900 | 13 | 12 1/2 | 13 3/4 | 12 3/8 | 13 | 13 1/4 | 225800 | |
751 | AIMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.48 | 4.58 | 2629 | |
752 | AIN | 15300 | 17 5/8 | 18 3/8 | 19 | 0 | ||||
753 | AIND | 500 | 14 3/4 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 15 | 4600 | |
754 | AINI | 5000 | 2.5000 | 2.5625 | 2.8750 | 2.5000 | 2.5000 | 3.0000 | 80900 | |
755 | AINIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
756 | AINN | 100 | 10 | 10 3/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/4 | 24500 | |
757 | AIP | 100 | 43 | 0 | ||||||
758 | AIPN | 2000 | 25/32 | 25/32 | 27/32 | 3/4 | 3/4 | 25/32 | 162000 | |
759 | AIPNW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 5000 | |
760 | AIR | 100 | 20 1/2 | 20 | 20 1/2 | 0 | ||||
761 | AIRB | 0 | 0 | |||||||
762 | AIRBY | 0 | 0 | |||||||
763 | AIRC | 0 | 0 | |||||||
764 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | ||||
765 | AIRM | 7000 | 3 7/8 | 3 9/16 | 3 7/8 | 3 9/16 | 3 11/16 | 3 7/8 | 96100 | |
766 | AIRN | 0 | 0 | |||||||
767 | AIRO | 0 | 0 | |||||||
768 | AIRP | 2000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.2812 | 2000 | |
769 | AIRR | 2300 | 0.5625 | 0.5000 | 0.7500 | 0 | ||||
770 | AIRT | 1500 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
771 | AIS | 0 | 0 | |||||||
772 | AIS.A | 0 | 0 | |||||||
773 | AIS/A | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 1000 | |||
774 | AIS/WS | 1000 | 1/4 | 0 | ||||||
775 | AISA | 0 | 0 | |||||||
776 | AISF | 0 | 0 | |||||||
777 | AISFF | 0 | 0 | |||||||
778 | AISI | 2500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 2500 | |
779 | AISX | 0 | 0 | |||||||
780 | AIT | 200 | 59 1/4 | 59 1/4 | 59 3/8 | 58 3/4 | 59 3/8 | 59 3/4 | 7700 | |
781 | AITFX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.03 | 0 | |
782 | AITGX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | |
783 | AITI | 147000 | 0.0001 | 0 | ||||||
784 | AITM | 0 | 0 | |||||||
785 | AIUS | 9500 | 1.1500 | 1.2187 | 1.5000 | 0 | ||||
786 | AIV | 500 | 20 1/2 | 20 3/8 | 20 5/8 | 20 3/8 | 16100 | |||
787 | AIVSX | 0 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 23.12 | 0 | |
788 | AIX | 600 | 4 7/16 | 4 1/2 | 4 1/2 | 4 7/16 | 4 | 4 1/2 | 800 | |
789 | AIXXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.48 | 4.58 | 2112 | |
790 | AIZ | 500 | 18 | 18 | 18 | 18 | 17 7/8 | 18 3/8 | 1500 | |
791 | AJAY | 400 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 17/32 | 6900 | |
792 | AJAYP | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 1/8 | 500 | |
793 | AJAYU | 500 | 2 3/4 | 2 3/8 | 3 1/4 | 0 | ||||
794 | AJAYW | 2500 | 1/8 | 1/8 | 3/16 | 0 | ||||
795 | AJG | 2700 | 37 3/16 | 0 | ||||||
796 | AJL | 1000 | 23 1/4 | 22 3/4 | 23 1/4 | 0 | ||||
797 | AJP | 300 | 19 1/2 | 0 | ||||||
798 | AJRL | 500 | 0.0020 | 0.0020 | 0.0150 | 0 | ||||
799 | AK | 100 | 18 1/2 | 18 3/8 | 18 1/2 | 18 1/4 | 700 | |||
800 | AKAP | 0 | 0 | |||||||
801 | AKGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.32 | 5.47 | 11619 | |
802 | AKIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.37 | 5.52 | 299 | |
803 | AKLM | 700 | 10 1/2 | 10 3/8 | 10 11/16 | 10 1/4 | 10 1/2 | 10 5/8 | 706500 | |
804 | AKMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.46 | 5.63 | 3364 | |
805 | AKO | 300 | 36 1/8 | 34 | 35 1/8 | 0 | ||||
806 | AKP | 0 | 0 | |||||||
807 | AKP+ | 0 | 0 | |||||||
808 | AKPp | 500 | 26 | 0 | ||||||
809 | AKR.A | 0 | 0 | |||||||
810 | AKR.B | 0 | 0 | |||||||
811 | AKRA | 0 | 0 | |||||||
812 | AKRN | 1000 | 2 9/16 | 2 11/16 | 2 11/16 | 2 1/2 | 2 9/16 | 2 11/16 | 9500 | |
813 | AKS | 1000 | 33 3/8 | 33 3/8 | 34 1/8 | 0 | ||||
814 | AKSE | 0 | 0 | |||||||
815 | AKSEF | 2000 | 3 1/2 | 3 13/16 | 3 7/8 | 3 1/2 | 3 1/2 | 3 11/16 | 334900 | |
816 | AKSp | 400 | 34 | 34 | 34 | 34 | 400 | |||
817 | AKT.A | 0 | 0 | |||||||
818 | AKT.B | 0 | 0 | |||||||
819 | AKTXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.99 | 5.12 | 3247 | |
820 | AKXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.20 | 3.16 | 759 | |
821 | AKZO | 0 | 0 | |||||||
822 | AKZOY | 100 | 53 7/8 | 53 3/4 | 54 | 53 5/8 | 53 7/8 | 54 | 22900 | |
823 | AL | 200 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 | 31 3/8 | 200 | |
824 | ALA | 200 | 17 1/2 | 17 1/4 | 17 1/2 | 17 1/4 | 17 3/8 | 17 3/4 | 500 | |
825 | ALAB | 2000 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 5000 | |
826 | ALAC | 0 | 0 | |||||||
827 | ALAN | 1500 | 2 1/32 | 2 1/32 | 2 1/32 | 1 31/32 | 2 | 2 1/32 | 154500 | |
828 | ALAP | 100 | 1.2500 | 1.2500 | 3.2500 | 0 | ||||
829 | ALB | 200 | 17 5/8 | 17 5/8 | 18 | 0 | ||||
830 | ALBC | 300 | 17 1/2 | 16 1/2 | 18 | 0 | ||||
831 | ALBEF | 0 | 0 | |||||||
832 | ALBK | 1000 | 28 3/4 | 28 7/8 | 29 | 28 1/2 | 28 1/2 | 28 7/8 | 24700 | |
833 | ALBM | 2000 | 0.2500 | 0.2800 | 0.2812 | 0.2500 | 0.2500 | 0.3125 | 63000 | |
834 | ALBML | 400 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
835 | ALBR | 4000 | 0.5000 | 0.3750 | 0.5625 | 0 | ||||
836 | ALCAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.17 | 0 | |
837 | ALCBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
838 | ALCC | 700 | 18 7/8 | 19 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 17500 | |
839 | ALCD | 100 | 25 1/4 | 23 3/4 | 25 1/4 | 23 3/4 | 24 1/2 | 25 1/4 | 6800 | |
840 | ALCI | 200 | 9 3/8 | 8 | 9 3/8 | 0 | ||||
841 | ALCL | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 2700 | |
842 | ALCM | 600 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 5/16 | 600 | |
843 | ALCO | 500 | 23 | 23 1/2 | 24 | 22 1/2 | 22 1/2 | 23 1/2 | 11800 | |
844 | ALCPX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.86 | 0 | |
845 | ALD | 100 | 48 3/4 | 47 3/4 | 48 3/4 | 47 1/4 | 48 5/8 | 49 1/4 | 3200 | |
846 | ALDA | 2000 | 6 13/16 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 6 7/8 | 998600 | |
847 | ALDC | 0 | 0 | |||||||
848 | ALDCY | 0 | 0 | |||||||
849 | ALDD | 200 | 2.0000 | 0 | ||||||
850 | ALDN | 0 | 0 | |||||||
851 | ALDNF | 500 | 8 5/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 3/4 | 44600 | |
852 | ALDV | 1000 | 3 1/2 | 3 9/16 | 3 9/16 | 3 3/8 | 3 3/8 | 3 1/2 | 36600 | |
853 | ALEGX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
854 | ALEI | 600 | 0.2800 | 0 | ||||||
855 | ALEN | 0 | 0 | |||||||
856 | ALES | 100 | 8 1/2 | 8 1/4 | 8 1/2 | 8 | 8 | 8 1/2 | 40700 | |
857 | ALET | 700 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 3200 | |
858 | ALEX | 200 | 23 1/4 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 27500 | |
859 | ALF | 300 | 15 1/4 | 0 | ||||||
860 | ALFA | 500 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 4600 | |
861 | ALFC | 2000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 1/4 | 2500 | |
862 | ALFE | 1000 | 0.0050 | 0 | ||||||
863 | ALG | 100 | 17 3/8 | 0 | ||||||
864 | ALGBX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
865 | ALGI | 300 | 10 1/2 | 10 1/2 | 12 1/4 | 0 | ||||
866 | ALGR | 200 | 37 3/4 | 38 1/2 | 38 1/2 | 37 3/4 | 37 3/4 | 38 | 17700 | |
867 | ALGS | 0 | 0 | |||||||
868 | ALGSF | 2000 | 4 | 4 | 4 | 4 | 3 13/16 | 4 | 2000 | |
869 | ALGY | 1000 | 1.2500 | 0 | ||||||
870 | ALH/WS | 0 | 1/8 | 1/2 | 0 | |||||
871 | ALHC | 0 | 0 | |||||||
872 | ALHCP | 500 | 24 1/2 | 23 1/2 | 24 3/4 | 23 1/2 | 23 1/2 | 24 3/4 | 7200 | |
873 | ALHY | 6000 | 3 1/2 | 3 | 3 1/2 | 3 | 3 | 3 1/2 | 7000 | |
874 | ALHYW | 2000 | 3/16 | 3/16 | 1/4 | 0 | ||||
875 | ALIBX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
876 | ALICX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
877 | ALIF | 0 | 0 | |||||||
878 | ALIFX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.81 | 0 | |
879 | ALII | 1100 | 17 3/8 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 10000 | |
880 | ALK | 300 | 17 | 19 | 19 1/2 | 0 | ||||
881 | ALKS | 200 | 10 | 9 7/8 | 10 | 9 1/2 | 9 3/4 | 10 | 84800 | |
882 | ALL | 300 | 41 3/4 | 41 1/8 | 41 7/8 | 41 1/8 | 41 5/8 | 42 1/8 | 3500 | |
883 | ALLA | 200 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 5 1/2 | 700 | |
884 | ALLC | 3000 | 14 | 13 1/2 | 14 | 13 1/2 | 13 3/4 | 14 1/8 | 14900 | |
885 | ALLD | 0 | 0 | |||||||
886 | ALLE | 100 | 12 | 12 | 12 | 12 | 11 1/8 | 12 | 100 | |
887 | ALLG | 3000 | 11 | 11 | 11 1/4 | 10 1/2 | 10 1/4 | 11 1/4 | 17800 | |
888 | ALLI | 0 | 0 | |||||||
889 | ALLIF | 0 | 10 1/2 | 11 1/2 | 0 | |||||
890 | ALLP | 1000 | 16 | 15 3/4 | 16 1/8 | 15 3/4 | 15 7/8 | 16 1/8 | 209500 | |
891 | ALLXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.71 | 2.77 | 11293 | |
892 | ALLY | 1000 | 4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 4400 | |
893 | ALM | 1000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
894 | ALMBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
895 | ALMCX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
896 | ALMI | 1000 | 3/4 | 23/32 | 3/4 | 11/16 | 21/32 | 3/4 | 30400 | |
897 | ALMIW | 1000 | 1/8 | 1/8 | 3/16 | 0 | ||||
898 | ALMR | 500 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | ||||
899 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | ||||
900 | ALMSX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.12 | 0 | |
901 | ALMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.01 | 3.05 | 1906 | |
902 | ALN | 100 | 17 | 17 1/2 | 17 1/2 | 17 | 16 7/8 | 17 3/8 | 1800 | |
903 | ALNBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
904 | ALNCX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
905 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | ||||
906 | ALNK | 400 | 7 | 7 | 7 | 7 | 7 | 7 3/4 | 1100 | |
907 | ALNT | 0 | 0 | |||||||
908 | ALNYX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.25 | 0 | |
909 | ALO | 100 | 24 | 27 | 28 | 0 | ||||
910 | ALO.W | 0 | 0 | |||||||
911 | ALO/WS | 500 | 10 | 0 | ||||||
912 | ALOG | 200 | 18 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 2500 | |
913 | ALOK | 0 | 0 | |||||||
914 | ALON | 0 | 0 | |||||||
915 | ALOT | 1000 | 9 1/8 | 8 7/8 | 9 3/4 | 8 7/8 | 8 7/8 | 9 3/4 | 13500 | |
916 | ALP | 0 | 0 | |||||||
917 | ALPAY | 0 | 0 | |||||||
918 | ALPS | 1400 | 27/32 | 7/8 | 7/8 | 25/32 | 25/32 | 27/32 | 86800 | |
919 | ALPVN | 100 | 68.8500 | 0 | ||||||
920 | ALPWM | 100 | 100.0000 | 0 | ||||||
921 | ALPWO | 100 | 90.5250 | 0 | ||||||
922 | ALPpA | 190000 | 25 21/32 | 0 | ||||||
923 | ALPpB | 1000 | 24 1/2 | 0 | ||||||
924 | ALPpC | 2000 | 23 7/8 | 0 | ||||||
925 | ALPpD | 200 | 20 5/8 | 0 | ||||||
926 | ALPpH | 10000 | 25 5/8 | 0 | ||||||
927 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | ||||
928 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | ||||
929 | ALQXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.57 | 5.73 | 25150 | |
930 | ALR | 1900 | 4 | 0 | ||||||
931 | ALRC | 10000 | 26 1/2 | 28 1/2 | 28 1/2 | 26 1/4 | 26 3/8 | 27 1/2 | 264300 | |
932 | ALRI | 0 | 0 | |||||||
933 | ALRIZ | 10000 | 21 | 21 | 21 3/4 | 0 | ||||
934 | ALRM | 5000 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 84400 | |
935 | ALRN | 1000 | 29 1/4 | 29 1/2 | 29 3/4 | 28 1/2 | 29 1/4 | 29 3/4 | 85200 | |
936 | ALRT | 300 | 9 7/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 37100 | |
937 | ALRZ | 0 | 0 | |||||||
938 | ALRZV | 0 | 0 | |||||||
939 | ALS | 1500 | 19 1/2 | 19 1/8 | 19 1/2 | 19 1/8 | 19 3/8 | 19 7/8 | 2600 | |
940 | ALSC | 300 | 11 | 11 | 11 1/4 | 10 1/2 | 10 7/8 | 11 | 1177000 | |
941 | ALSCX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
942 | ALSM | 500 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
943 | ALST | 6000 | 24.0000 | 23.7500 | 24.0000 | 23.5000 | 23.2500 | 24.0000 | 12500 | |
944 | ALT | 7100 | 9 1/8 | 0 | ||||||
945 | ALT.W | 0 | 0 | |||||||
946 | ALT/WS | 3000 | 3/64 | 0 | ||||||
947 | ALTA | 800 | 2 31/32 | 2 3/4 | 3 | 2 11/16 | 2 31/32 | 3 | 1026000 | |
948 | ALTBX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
949 | ALTC | 900 | 54 1/4 | 54 | 55 3/4 | 52 1/2 | 53 3/4 | 54 3/4 | 86100 | |
950 | ALTD | 100 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 5000 | |
951 | ALTEM | 300 | 20.7500 | 0 | ||||||
952 | ALTEN | 200 | 16.7500 | 0 | ||||||
953 | ALTEP | 200 | 19.6250 | 0 | ||||||
954 | ALTFX | 0 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 42.99 | 0 | |
955 | ALTHX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.12 | 0 | |
956 | ALTI | 0 | 0 | |||||||
957 | ALTN | 800 | 13 1/4 | 14 1/8 | 14 1/8 | 13 1/4 | 13 1/4 | 13 3/4 | 181300 | |
958 | ALTR | 600 | 61 3/8 | 61 1/2 | 63 1/4 | 61 1/4 | 61 1/4 | 61 1/2 | 1385100 | |
959 | ALTX | 1000 | 0.0600 | 0.0500 | 0.0700 | 0 | ||||
960 | ALU | 100 | 6 | 6 | 6 | 6 | 400 | |||
961 | ALW | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 7/8 | 200 | |
962 | ALWS | 700 | 1.5100 | 1.4375 | 1.5100 | 1.2500 | 1.2500 | 1.5625 | 12300 | |
963 | ALX | 1000 | 61 1/2 | 66 5/8 | 67 3/4 | 0 | ||||
964 | ALYD | 1100 | 5.0000 | 5.5000 | 5.7500 | 4.5000 | 4.2500 | 5.0000 | 121100 | |
965 | ALYG | 0 | 0 | |||||||
966 | AM | 200 | 7 1/2 | 5 3/8 | 5 7/8 | 0 | ||||
967 | AM.W | 0 | 0 | |||||||
968 | AM/WS | 100 | 3/32 | 0 | ||||||
969 | AMA | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 300 | |||
970 | AMAC | 1000 | 3 1/16 | 2 7/8 | 3 1/16 | 2 7/8 | 3 1/16 | 3 1/8 | 5600 | |
971 | AMACW | 1000 | 0.1875 | 0.2500 | 0.4687 | 0 | ||||
972 | AMAGX | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 | |
973 | AMANX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
974 | AMAT | 200 | 36 7/8 | 37 3/8 | 38 1/4 | 36 1/2 | 36 3/4 | 36 7/8 | 3048700 | |
975 | AMAp | 500 | 9 7/8 | 0 | ||||||
976 | AMB | 1000 | 44 7/8 | 44 3/8 | 44 7/8 | 44 3/8 | 44 3/4 | 45 1/2 | 5700 | |
977 | AMBBX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0 | |
978 | AMBC | 2800 | 23 1/2 | 23 | 25 | 0 | ||||
979 | AMBDX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.70 | 0 | |
980 | AMBE | 0 | 0 | |||||||
981 | AMBF | 7000 | 0.7800 | 0.7500 | 1.0625 | 0 | ||||
982 | AMBI | 3000 | 3 13/16 | 3 11/16 | 3 13/16 | 3 9/16 | 3 11/16 | 3 13/16 | 72400 | |
983 | AMBIW | 200 | 11/16 | 11/16 | 15/16 | 0 | ||||
984 | AMBK | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 1/2 | 32 | 100 | |
985 | AMBLX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 20.26 | 0 | |
986 | AMBR | 1000 | 10 3/4 | 9 7/8 | 10 3/4 | 9 3/8 | 10 1/4 | 10 3/4 | 22400 | |
987 | AMBY | 2000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0300 | 0.0450 | 43600 | |
988 | AMBpA | 100 | 134 1/4 | 0 | ||||||
989 | AMC | 500 | 1/4 | 1/4 | 1/2 | 0 | ||||
990 | AMCCQ | 0 | 0 | |||||||
991 | AMCE | 5000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/16 | 10000 | |
992 | AMCGX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | |
993 | AMCH | 10000 | 0.0010 | 0 | ||||||
994 | AMCI | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6875 | 0.8125 | 5000 | |
995 | AMCN | 2500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 3800 | |
996 | AMCPX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.51 | 0 | |
997 | AMCR | 0 | 0 | |||||||
998 | AMCRY | 300 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 7/8 | 29 1/4 | 300 | |
999 | AMCS | 1000 | 21 1/8 | 21 1/8 | 21 3/8 | 20 3/4 | 20 1/2 | 21 1/8 | 27800 | |
1000 | AMCT | 500 | 1.3125 | 1.2500 | 1.3125 | 1.2500 | 1.1250 | 1.3125 | 5500 | |
1001 | AMCTX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
1002 | AMCV | 2500 | 9 3/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 11600 | |
1003 | AMCp | 2000 | 2 | 2 | 2 1/2 | 0 | ||||
1004 | AMD | 1000 | 20 1/4 | 20 3/8 | 20 5/8 | 20 | 20 | 20 3/8 | 9100 | |
1005 | AMDC | 0 | 0 | |||||||
1006 | AMDD | 2500 | 0.8750 | 0.8750 | 0.8750 | 0.8125 | 0.8125 | 0.9062 | 9700 | |
1007 | AMDI | 1000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
1008 | AMDL | 0 | 0 | |||||||
1009 | AMDP | 0 | 0 | |||||||
1010 | AMDR | 0 | 0 | |||||||
1011 | AMDRF | 0 | 0 | |||||||
1012 | AMDS | 5000 | 0.3750 | 0.3125 | 0.3750 | 0.2500 | 0.3125 | 0.5000 | 226000 | |
1013 | AMDT | 0 | 0 | |||||||
1014 | AME | 100 | 17 | 17 | 17 | 17 | 16 3/4 | 17 1/4 | 3500 | |
1015 | AMECX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.93 | 0 | |
1016 | AMED | 17400 | 7 5/8 | 7 1/2 | 8 1/2 | 7 1/2 | 7 5/8 | 8 5/8 | 90900 | |
1017 | AMEL | 2000 | 4.8750 | 5.1250 | 5.1250 | 4.8750 | 4.6250 | 5.0000 | 21500 | |
1018 | AMEO | 5000 | 0.5000 | 0 | ||||||
1019 | AMEP | 300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 1000 | |
1020 | AMEQ | 1000 | 0.0010 | 0 | ||||||
1021 | AMER | 1700 | 42 | 39 1/2 | 42 1/4 | 39 1/8 | 41 7/8 | 42 | 2588500 | |
1022 | AMES | 3100 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 29500 | |
1023 | AMESW | 1500 | 13/16 | 23/32 | 13/16 | 0 | ||||
1024 | AMET | 11700 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
1025 | AMEXF | 0 | 0 | |||||||
1026 | AMF | 900 | 9 | 8 7/8 | 9 3/8 | 0 | ||||
1027 | AMFB | 100 | 15 1/4 | 15 1/8 | 15 1/4 | 14 5/8 | 14 3/4 | 15 1/4 | 13200 | |
1028 | AMFF | 100 | 32 1/8 | 32 1/8 | 32 1/2 | 0 | ||||
1029 | AMFI | 500 | 21 | 20 1/4 | 21 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 2200 | |
1030 | AMFL | 0 | 0 | |||||||
1031 | AMFLF | 0 | 0 | |||||||
1032 | AMFN | 3000 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1033 | AMFTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 | |
1034 | AMG | 0 | 0 | |||||||
1035 | AMGC | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5625 | 5000 | |
1036 | AMGD | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 1/2 | 100 | |
1037 | AMGEX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.10 | 0 | |
1038 | AMGI | 5000 | 0.0025 | 0.0010 | 0.0100 | 0 | ||||
1039 | AMGN | 5600 | 59 1/2 | 58 | 59 5/8 | 57 3/4 | 59 3/8 | 59 1/2 | 2647000 | |
1040 | AMGV | 2000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.0625 | 0.1500 | 2000 | |
1041 | AMGVW | 0 | 0 | |||||||
1042 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | ||||
1043 | AMH | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 11/16 | 1000 | |
1044 | AMHC | 3000 | 8 7/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 19200 | |
1045 | AMHD | 2000 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 5.7500 | 3800 | |
1046 | AMHE | 0 | 0 | |||||||
1047 | AMHIX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.13 | 0 | |
1048 | AMHYX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 | |
1049 | AMIE | 200 | 8 7/8 | 8 7/8 | 9 7/8 | 0 | ||||
1050 | AMIFX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 | |
1051 | AMIXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 3.26 | 3.26 | 17 | |
1052 | AMK | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 1000 | |||
1053 | AML | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 500 | |||
1054 | AMLC | 100 | 3.0000 | 0 | ||||||
1055 | AMLJ | 1100 | 10 5/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 3/4 | 4600 | |
1056 | AMLN | 1000 | 10 7/8 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 | 145000 | |
1057 | AMLS | 3400 | 1.0000 | 0.8750 | 1.7500 | 0 | ||||
1058 | AMLXY | 0 | 0 | |||||||
1059 | AMM | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 5/8 | 100 | |
1060 | AMMB | 200 | 12 1/8 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 300800 | |
1061 | AMMBX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | |
1062 | AMMC | 5500 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
1063 | AMMPQ | 0 | 0 | |||||||
1064 | AMMSX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 7.30 | 0 | |
1065 | AMMT | 0 | 0 | |||||||
1066 | AMMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.07 | 5.21 | 973 | |
1067 | AMN | 1200 | 37 3/8 | 0 | ||||||
1068 | AMNB | 100 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 27.5000 | 30.0000 | 100 | |
1069 | AMNIX | 0 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 24.17 | 0 | |
1070 | AMNXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.66 | 4.80 | 13931 | |
1071 | AMO | 500 | 18 7/8 | 19 3/4 | 20 1/4 | 0 | ||||
1072 | AMOO | 500 | 19 | 18 1/2 | 19 1/2 | 0 | ||||
1073 | AMOPY | 0 | 0 | |||||||
1074 | AMOSB | 0 | 0 | |||||||
1075 | AMP | 200 | 37 1/2 | 37 5/8 | 37 7/8 | 37 1/4 | 37 1/8 | 37 3/4 | 10500 | |
1076 | AMPBA | 400 | 15/32 | 31/64 | 31/64 | 15/32 | 15/32 | 1/2 | 130400 | |
1077 | AMPG | 15000 | 0.3125 | 0.2700 | 0.3125 | 0.2700 | 0.2812 | 0.3125 | 39100 | |
1078 | AMPH | 100 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 31200 | |
1079 | AMPI | 400 | 15 7/8 | 14 1/4 | 15 7/8 | 0 | ||||
1080 | AMPLP | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 18 7/8 | 100 | |
1081 | AMPN | 0 | 0 | |||||||
1082 | AMPX | 100 | 4.0625 | 0 | ||||||
1083 | AMQU | 0 | 0 | |||||||
1084 | AMR | 100 | 72 5/8 | 73 | 73 | 71 3/4 | 73 5/8 | 74 1/8 | 2700 | |
1085 | AMRB | 2000 | 12.5000 | 0 | ||||||
1086 | AMRC | 1500 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 | 6 3/8 | 3800 | |
1087 | AMRD | 1000 | 27 1/2 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 23300 | |
1088 | AMRF | 0 | 0 | |||||||
1089 | AMRGX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 9.19 | 0 | |
1090 | AMRI | 700 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 21900 | |
1091 | AMRIX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
1092 | AMRL | 100 | 8.5000 | 8.5000 | 9.0000 | 0 | ||||
1093 | AMRMX | 0 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 25.93 | 0 | |
1094 | AMRN | 25000 | 26 | 26 | 26 1/4 | 26 | 26 | 26 1/4 | 85800 | |
1095 | AMRNX | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.65 | 0 | |
1096 | AMRO | 10000 | 0.0800 | 0.0625 | 0.1500 | 0 | ||||
1097 | AMRRX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.10 | 0 | |
1098 | AMRT | 0 | 0 | |||||||
1099 | AMRV | 0 | 0 | |||||||
1100 | AMRVD | 0 | 0 | |||||||
1101 | AMS | 1000 | 1 7/8 | 0 | ||||||
1102 | AMSAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.94 | 0 | |
1103 | AMSBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
1104 | AMSC | 2500 | 13 1/2 | 13 | 13 3/4 | 13 | 13 1/2 | 14 | 36900 | |
1105 | AMSFX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
1106 | AMSLX | 0 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | |
1107 | AMSO | 500 | 0.6875 | 0.7800 | 0.7800 | 0.6875 | 0.6875 | 0.8125 | 14200 | |
1108 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | ||||
1109 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
1110 | AMSR | 500 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/16 | 2 5/8 | 1000 | |
1111 | AMST | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 18100 | |
1112 | AMSTX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | |
1113 | AMSV | 0 | 0 | |||||||
1114 | AMSW | 0 | 0 | |||||||
1115 | AMSWA | 2000 | 5 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 | 85000 | |
1116 | AMSY | 10000 | 22 5/8 | 21 1/4 | 22 7/8 | 21 1/4 | 22 5/8 | 22 7/8 | 240600 | |
1117 | AMT | 500 | 19 1/2 | 18 7/8 | 19 1/2 | 0 | ||||
1118 | AMTA | 500 | 7 1/2 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 30300 | |
1119 | AMTC | 200 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 7800 | |
1120 | AMTHX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
1121 | AMTI | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 5000 | |
1122 | AMTL | 300 | 15 | 15 | 16 1/4 | 15 | 15 | 16 1/4 | 3400 | |
1123 | AMTR | 100 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 500 | |
1124 | AMTS | 100 | 0.6500 | 0.6500 | 0.7500 | 0 | ||||
1125 | AMTVF | 0 | 1.0000 | 0 | ||||||
1126 | AMTX | 10000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 9/16 | 6 5/8 | 6 3/4 | 119100 | |
1127 | AMTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.21 | 5.23 | 258 | |
1128 | AMU | 800 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | ||||
1129 | AMUIF | 0 | 0 | |||||||
1130 | AMUSX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.25 | 0 | |
1131 | AMUTX | 0 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | |
1132 | AMV | 600 | 11 3/8 | 0 | ||||||
1133 | AMW | 700 | 14 3/4 | 0 | ||||||
1134 | AMWD | 500 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 8300 | |
1135 | AMWYX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.79 | 0 | |
1136 | AMX | 1000 | 31 3/4 | 30 1/2 | 32 1/4 | 30 1/2 | 31 1/2 | 32 | 7000 | |
1137 | AMXC | 2000 | 0.0010 | 0 | ||||||
1138 | AMXI | 900 | 3 3/8 | 3 7/16 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 53200 | |
1139 | AMXX | 4000 | 9 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 60900 | |
1140 | AMZ | 500 | 29 1/4 | 0 | ||||||
1141 | AN | 500 | 70 1/8 | 69 1/2 | 70 1/8 | 69 3/8 | 70 | 70 1/2 | 8700 | |
1142 | ANABX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | |
1143 | ANACX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | |
1144 | ANAD | 1000 | 19 3/8 | 19 3/4 | 19 3/4 | 19 | 19 | 19 3/4 | 8900 | |
1145 | ANAFF | 300 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 300 | |
1146 | ANAGX | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.89 | 0 | |
1147 | ANALX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
1148 | ANAT | 2000 | 68 3/4 | 66 1/4 | 68 3/4 | 66 1/4 | 68 1/2 | 68 3/4 | 17300 | |
1149 | ANBC | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 100 | |
1150 | ANBK | 200 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 13700 | |
1151 | ANBT | 0 | 0 | |||||||
1152 | ANC | 1000 | 6 3/8 | 5 1/4 | 6 3/8 | 0 | ||||
1153 | ANCAX | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | |
1154 | ANCFX | 0 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 23.88 | 0 | |
1155 | ANCP | 0 | 0 | |||||||
1156 | ANCPO | 900 | 2.5000 | 0 | ||||||
1157 | ANCPW | 0 | 0 | |||||||
1158 | ANCR | 100 | 6 1/8 | 6 | 6 1/4 | 5 5/8 | 5 7/8 | 6 1/8 | 49000 | |
1159 | AND | 400 | 12 | 10 5/8 | 11 | 0 | ||||
1160 | ANDB | 800 | 21 | 20 7/8 | 21 | 20 3/4 | 20 3/4 | 21 | 17900 | |
1161 | ANDC | 0 | 0 | |||||||
1162 | ANDN | 0 | 0 | |||||||
1163 | ANDR | 2000 | 5 15/16 | 5 15/16 | 5 15/16 | 5 15/16 | 5 5/8 | 6 | 2000 | |
1164 | ANDW | 200 | 41 1/2 | 41 | 42 | 40 3/4 | 41 | 41 3/4 | 639800 | |
1165 | ANDY | 100 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 400 | |
1166 | ANEAX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.39 | 0 | |
1167 | ANEBX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
1168 | ANEFX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 17.39 | 0 | |
1169 | ANEN | 800 | 6 1/8 | 6 | 6 1/2 | 6 | 6 1/8 | 7 | 5400 | |
1170 | ANET | 1000 | 14 | 12 3/4 | 14 1/4 | 12 1/2 | 14 | 14 1/4 | 366300 | |
1171 | ANFH | 1900 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.3750 | 3900 | |
1172 | ANFS | 1000 | 4.5000 | 4.0000 | 5.0000 | 0 | ||||
1173 | ANGBF | 0 | 0 | |||||||
1174 | ANGC | 400 | 0.1250 | 0 | ||||||
1175 | ANGH | 0 | 0 | |||||||
1176 | ANGL | 0 | 0 | |||||||
1177 | ANGLY | 100 | 74 5/8 | 75 1/4 | 75 3/8 | 74 5/8 | 74 5/8 | 75 1/4 | 3200 | |
1178 | ANGN | 200 | 9 1/8 | 9 1/4 | 9 3/8 | 8 3/4 | 8 7/8 | 9 1/8 | 898800 | |
1179 | ANGNW | 5000 | 2 1/8 | 2 3/16 | 2 3/16 | 2 | 2 | 2 1/8 | 129000 | |
1180 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
1181 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
1182 | ANIK | 1600 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 3600 | |
1183 | ANIN | 0 | 0 | |||||||
1184 | ANITX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
1185 | ANJBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
1186 | ANJCX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
1187 | ANJXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.62 | 2.66 | 1002 | |
1188 | ANL | 0 | 0 | |||||||
1189 | ANLT | 1000 | 12 1/8 | 11 3/8 | 12 5/8 | 11 3/8 | 12 1/8 | 12 1/2 | 83100 | |
1190 | ANLY | 300 | 29 1/2 | 28 3/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 1400 | |
1191 | ANM | 500 | 6 15/16 | 0 | ||||||
1192 | ANMI | 1000 | 6 1/4 | 6 1/4 | 6 11/16 | 6 1/4 | 6 1/4 | 6 11/16 | 12400 | |
1193 | ANMR | 300 | 1 3/4 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 3/4 | 108800 | |
1194 | ANMRW | 400 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 1100 | |
1195 | ANN | 1000 | 10 7/8 | 11 1/8 | 11 1/8 | 10 5/8 | 10 1/2 | 11 | 19000 | |
1196 | ANNAE | 0 | 0 | |||||||
1197 | ANNB | 1500 | 20 | 20 | 20 | 20 | 18 1/4 | 20 | 1500 | |
1198 | ANND | 0 | 0 | |||||||
1199 | ANNDY | 0 | 0 | |||||||
1200 | ANNYW | 7000 | 2.2500 | 1.7500 | 3.0000 | 0 | ||||
1201 | ANOO | 0 | 0 | |||||||
1202 | ANRG | 1000 | 4 3/16 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 38100 | |
1203 | ANRP | 2000 | 0.3437 | 0.3000 | 0.3750 | 0.2968 | 0.2812 | 0.3825 | 14000 | |
1204 | ANSA | 1300 | 0.3750 | 0.2500 | 0.7500 | 0 | ||||
1205 | ANSE | 0 | 0 | |||||||
1206 | ANSGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
1207 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | ||||
1208 | ANSNU | 100 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 6 | 4000 | |
1209 | ANSNW | 3100 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/2 | 3100 | |
1210 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
1211 | ANSYQ | 0 | 0 | |||||||
1212 | ANT | 300 | 21 3/4 | 20 | 20 5/8 | 0 | ||||
1213 | ANTC | 100 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 50500 | |
1214 | ANTEN | 100 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | 100 | |||
1215 | ANTEP | 300 | 100.5000 | 0 | ||||||
1216 | ANTI | 0 | 0 | |||||||
1217 | ANTM | 100000 | 0.0400 | 0.0200 | 0.0800 | 0 | ||||
1218 | ANTR | 300 | 6 3/4 | 6 | 6 3/4 | 6 | 6 1/8 | 6 3/4 | 42500 | |
1219 | ANTRX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.90 | 0 | |
1220 | ANTY | 0 | 0 | |||||||
1221 | ANU | 400 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 400 | |||
1222 | ANUC | 4000 | 0.0001 | 0 | ||||||
1223 | ANVR | 54800 | 0.2000 | 0.1250 | 0.5000 | 0 | ||||
1224 | ANWP | 100 | 242.0000 | 0 | ||||||
1225 | ANWPX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.53 | 0 | |
1226 | ANYCX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
1227 | ANYXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.53 | 2.55 | 3245 | |
1228 | ANZ | 400 | 24 1/2 | 0 | ||||||
1229 | ANZp | 100 | 27 3/4 | 27 3/8 | 27 3/4 | 27 3/8 | 1800 | |||
1230 | AOBDX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.45 | 0 | |
1231 | AOBLX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.66 | 0 | |
1232 | AOC | 200 | 52 1/4 | 52 | 52 1/4 | 52 | 52 3/8 | 53 | 2500 | |
1233 | AOCC | 0 | 0 | |||||||
1234 | AOCMZ | 0 | 45.0000 | 64.0000 | 0 | |||||
1235 | AOCpA | 216700 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 216700 | |||
1236 | AOCpB | 200 | 57 5/8 | 0 | ||||||
1237 | AOEQX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.82 | 0 | |
1238 | AOF | 300 | 7 3/8 | 7 1/2 | 7 7/8 | 0 | ||||
1239 | AOG | 100 | 15 5/8 | 0 | ||||||
1240 | AOGA | 5000 | 0.1250 | 0.0625 | 0.1875 | 0 | ||||
1241 | AOHCX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
1242 | AOHIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
1243 | AOHXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.92 | 2.97 | 5457 | |
1244 | AOITX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
1245 | AOLMX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.91 | 0 | |
1246 | AOLX | 0 | 0 | |||||||
1247 | AOLXY | 0 | 0 | |||||||
1248 | AONAX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
1249 | AONXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.40 | 5.58 | 3698 | |
1250 | AOPA | 0 | 0 | |||||||
1251 | AOPXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.04 | 5.16 | 5965 | |
1252 | AOREX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 20.90 | 0 | |
1253 | AORGB | 500 | 41 1/4 | 41 1/4 | 43 1/2 | 0 | ||||
1254 | AORI | 1000 | 48 3/4 | 50 1/4 | 50 1/2 | 48 3/4 | 48 3/4 | 49 1/2 | 17000 | |
1255 | AOS | 200 | 24 3/4 | 25 1/8 | 25 1/8 | 24 3/4 | 24 1/2 | 24 7/8 | 1000 | |
1256 | AOSC | 1000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 10000 | |
1257 | AOSH | 1000 | 0.5000 | 0 | ||||||
1258 | AOTI | 1000 | 2 5/8 | 2 3/8 | 3 | 2 3/8 | 2 1/2 | 3 | 5600 | |
1259 | AOTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76 | 4.90 | 4108 | |
1260 | AOXXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.93 | 2.92 | 673 | |
1261 | AOXY | 600 | 0.0312 | 0.0312 | 0.0500 | 0 | ||||
1262 | AOpA | 400 | 24 5/8 | 24 1/2 | 24 3/4 | 24 1/2 | 5100 | |||
1263 | AP | 100 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
1264 | APA | 500 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 25 7/8 | 26 | 900 | |
1265 | APABX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
1266 | APAC | 600 | 39 5/8 | 39 | 39 7/8 | 38 7/8 | 38 7/8 | 39 3/4 | 18800 | |
1267 | APAG | 0 | 0 | |||||||
1268 | APAGF | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 3/8 | 100 | |
1269 | APAGX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.32 | 0 | |
1270 | APAL | 300 | 2.0000 | 0 | ||||||
1271 | APAN | 0 | 0 | |||||||
1272 | APAR | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.7500 | 10000 | |
1273 | APAT | 1600 | 5 5/8 | 5 3/8 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 5100 | |
1274 | APAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.26 | 5.42 | 453 | |
1275 | APB | 300 | 15 7/8 | 15 3/4 | 15 7/8 | 15 3/4 | 15 7/8 | 16 | 1300 | |
1276 | APBDX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.00 | 0 | |
1277 | APBI | 1000 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 11700 | |
1278 | APC | 50000 | 47 | 47 | 47 | 47 | 46 1/8 | 46 7/8 | 50000 | |
1279 | APCC | 2400 | 8 1/4 | 8 1/4 | 8 3/8 | 8 | 8 5/32 | 8 1/4 | 919800 | |
1280 | APCH | 300 | 0.5000 | 0.5000 | 1.7500 | 0 | ||||
1281 | APCO | 100 | 3 1/8 | 3 3/16 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/8 | 58300 | |
1282 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | ||||
1283 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | ||||
1284 | APCT | 2000 | 0.0100 | 0 | ||||||
1285 | APCXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.15 | 5.28 | 3519 | |
1286 | APD | 300 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/8 | 51 7/8 | 500 | |
1287 | APEQX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.52 | 0 | |
1288 | APEX | 100 | 0.2500 | 0 | ||||||
1289 | APF | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/2 | 100 | |
1290 | APFBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.78 | 0 | |
1291 | APFC | 800 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 10300 | |
1292 | APG | 1000 | 1 7/8 | 1 3/16 | 1 1/2 | 0 | ||||
1293 | APGAX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.07 | 0 | |
1294 | APGBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
1295 | APGE | 0 | 0 | |||||||
1296 | APGG | 25000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 50300 | |
1297 | APGI | 100 | 18 1/2 | 19 | 19 | 18 1/2 | 17 3/4 | 19 | 200 | |
1298 | APGR | 400 | 20 7/8 | 20 1/8 | 21 | 19 1/8 | 20 5/8 | 20 7/8 | 697700 | |
1299 | APGT | 600 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.7500 | 600 | |
1300 | APGXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 4.75 | 4.87 | 2063 | |
1301 | APH | 1000 | 21 | 21 1/4 | 21 1/4 | 21 | 20 3/4 | 21 1/4 | 1700 | |
1302 | APHMF | 0 | 0 | |||||||
1303 | APHR | 3800 | 0.8125 | 0.3750 | 1.0312 | 0 | ||||
1304 | APHRW | 10000 | 0.0700 | 0.0625 | 0.1875 | 0 | ||||
1305 | APHRZ | 6000 | 0.0700 | 0.0625 | 0.1875 | 0 | ||||
1306 | APHT | 1000 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 4000 | |
1307 | API | 3000 | 2 3/4 | 0 | ||||||
1308 | APIGX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
1309 | APII | 300 | 2 13/16 | 2 15/16 | 2 15/16 | 2 13/16 | 2 13/16 | 2 15/16 | 14700 | |
1310 | APITX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
1311 | APIUX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0 | |
1312 | APIZ | 6400 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
1313 | APJ | 0 | 0 | |||||||
1314 | APLC | 1000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.1900 | 0.2400 | 3000 | |
1315 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | ||||
1316 | APLK | 3800 | 0.2500 | 0.1250 | 0.6250 | 0 | ||||
1317 | APLO | 0 | 0 | |||||||
1318 | APLOF | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 1300 | |
1319 | APLS | 1200 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.4375 | 1200 | |
1320 | APLX | 3000 | 23 | 21 1/4 | 23 1/4 | 21 1/4 | 22 1/2 | 22 3/4 | 94400 | |
1321 | APM | 500 | 15 3/8 | 14 1/2 | 15 | 0 | ||||
1322 | APMC | 700 | 9 1/8 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 25500 | |
1323 | APMCA | 1000 | 0.0001 | 0 | ||||||
1324 | APMH | 100 | 0.0010 | 0 | ||||||
1325 | APML | 0 | 0 | |||||||
1326 | APMLF | 0 | 0 | |||||||
1327 | APNT | 35000 | 0.0030 | 0.0030 | 0.0125 | 0 | ||||
1328 | APOE | 0 | 0 | |||||||
1329 | APOG | 300 | 17 1/2 | 17 1/8 | 17 3/4 | 17 | 17 1/2 | 17 3/4 | 119600 | |
1330 | APOL | 300 | 35 1/8 | 34 3/4 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 191800 | |
1331 | APOS | 200 | 6 3/4 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 64500 | |
1332 | APOXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.28 | 5.42 | 1073 | |
1333 | APP | 100 | 6 3/8 | 6 7/8 | 7 1/4 | 0 | ||||
1334 | APPB | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 1/4 | 19 1/2 | 365400 | |
1335 | APPI | 10000 | 0.3800 | 0.3750 | 0.5000 | 0 | ||||
1336 | APPL | 0 | 0 | |||||||
1337 | APPN | 3000 | 0.0001 | 0 | ||||||
1338 | APPV | 5000 | 0.8750 | 1.1875 | 1.1875 | 0.7500 | 0.8750 | 1.0625 | 84700 | |
1339 | APPWL | 0 | 0 | |||||||
1340 | APPWM | 200 | 60.6000 | 0 | ||||||
1341 | APR | 300 | 10 3/4 | 11 1/8 | 11 1/2 | 0 | ||||
1342 | APRA | 500 | 25 1/2 | 25 | 25 3/4 | 24 3/4 | 25 1/4 | 25 3/4 | 762000 | |
1343 | APRBD | 0 | 0 | |||||||
1344 | APRCP | 100 | 67.2000 | 67.2000 | 67.2000 | 67.2000 | 100 | |||
1345 | APRDM | 100 | 71.5000 | 0 | ||||||
1346 | APRDN | 400 | 61.0500 | 0 | ||||||
1347 | APRDO | 100 | 64.8750 | 0 | ||||||
1348 | APRDP | 100 | 71.1500 | 0 | ||||||
1349 | APRE | 2000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2000 | |||
1350 | APRH | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 1000 | |
1351 | APRXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.54 | 5.70 | 46357 | |
1352 | APS | 1000 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 1/4 | 1000 | |
1353 | APSB | 0 | 0 | |||||||
1354 | APSEL | 200 | 44.0000 | 0 | ||||||
1355 | APSEM | 100 | 31.5000 | 0 | ||||||
1356 | APSEN | 100 | 30.3000 | 0 | ||||||
1357 | APSEO | 100 | 50.0000 | 0 | ||||||
1358 | APSEP | 100 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | 100 | |||
1359 | APSG | 1000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 7900 | |
1360 | APSI | 100 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 34800 | |
1361 | APSO | 700 | 17 11/16 | 18 3/8 | 18 3/8 | 17 5/8 | 17 5/8 | 18 | 80700 | |
1362 | APSX | 0 | 0 | |||||||
1363 | APSw | 0 | 0 | |||||||
1364 | APT | 900 | 1/2 | 0 | ||||||
1365 | APTC | 1000 | 0.3750 | 0.1250 | 0.5000 | 0 | ||||
1366 | APTD | 1000 | 1.2500 | 1.3437 | 1.3437 | 1.2500 | 1.2812 | 1.3750 | 13300 | |
1367 | APTFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.16 | 0 | |
1368 | APTL | 2000 | 19.1250 | 0 | ||||||
1369 | APTO | 1000 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 0.6875 | 0.8750 | 8700 | |
1370 | APTS | 30000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 3/8 | 3 3/4 | 3 7/8 | 871000 | |
1371 | APTV | 1900 | 13/32 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 104500 | |
1372 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | ||||
1373 | APU | 200 | 24 3/8 | 24 5/8 | 24 5/8 | 24 1/8 | 24 1/8 | 24 1/2 | 2500 | |
1374 | APUB | 200 | 149.0000 | 0 | ||||||
1375 | APUX | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
1376 | APUXW | 100 | 0.0100 | 0 | ||||||
1377 | APW | 400 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 400 | |||
1378 | APX | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 3/8 | 1000 | |
1379 | APXRF | 0 | 0 | |||||||
1380 | APY | 300 | 24 3/4 | 24 5/8 | 25 1/4 | 0 | ||||
1381 | AQBLX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
1382 | AQCR | 2000 | 2 | 1 31/32 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/32 | 25600 | |
1383 | AQCRU | 500 | 4 1/2 | 4 1/4 | 6 | 0 | ||||
1384 | AQCRW | 9000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 5/8 | 11000 | |
1385 | AQCRZ | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/4 | 1 3/4 | 33500 | |
1386 | AQEIX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
1387 | AQFIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
1388 | AQGN | 500 | 3.6250 | 4.1250 | 4.1250 | 3.6250 | 3.6250 | 4.1250 | 2100 | |
1389 | AQM | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/8 | 5 5/8 | 1000 | |
1390 | AQP | 300 | 12 3/8 | 12 | 12 1/2 | 0 | ||||
1391 | AQQA | 500 | 0.0001 | 0.0001 | 0.0150 | 0 | ||||
1392 | AQQAW | 40000 | 0.0001 | 0.0001 | 0.0200 | 0 | ||||
1393 | AQS | 100 | 15/16 | 11/16 | 1 1/16 | 0 | ||||
1394 | AQSE | 1000 | 0.4400 | 0.4300 | 0.4400 | 0.3800 | 0.4200 | 0.4400 | 473800 | |
1395 | AQTN | 2000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 196300 | |
1396 | AQUX | 800 | 5 1/4 | 5 | 5 1/4 | 4 3/4 | 5 | 5 1/4 | 132900 | |
1397 | AQUXW | 3000 | 1 3/8 | 1 1/8 | 1 7/16 | 1 1/8 | 1 3/8 | 1 5/8 | 72000 | |
1398 | AR | 100 | 28 3/4 | 28 7/8 | 28 7/8 | 28 3/4 | 28 5/8 | 29 1/8 | 5100 | |
1399 | ARA | 100 | 9 | 8 3/4 | 9 1/8 | 0 | ||||
1400 | ARAC | 600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 600 | |||
1401 | ARAF | 0 | 0 | |||||||
1402 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
1403 | ARAMJ | 0 | 0 | |||||||
1404 | ARAN | 0 | 0 | |||||||
1405 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | ||||
1406 | ARB | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 100 | |||
1407 | ARBC | 300 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 600 | |||
1408 | ARBE | 500 | 1.0000 | 0 | ||||||
1409 | ARBL | 0 | 0 | |||||||
1410 | ARBLX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.77 | 0 | |
1411 | ARBLY | 0 | 0 | |||||||
1412 | ARBR | 700 | 21 3/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 35600 | |
1413 | ARBX | 1700 | 0.0625 | 0.0400 | 0.4400 | 0 | ||||
1414 | ARBw | 0 | 7 | 8 | 0 | |||||
1415 | ARC | 100 | 113 1/4 | 111 5/8 | 113 1/4 | 111 5/8 | 112 3/4 | 113 3/8 | 3000 | |
1416 | ARCAX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.15 | 0 | |
1417 | ARCC | 0 | 0 | |||||||
1418 | ARCCA | 1000 | 2 1/16 | 2 | 2 1/16 | 1 15/16 | 2 | 2 1/16 | 36400 | |
1419 | ARCCW | 1000 | 1 | 31/32 | 1 | 31/32 | 31/32 | 1 | 14000 | |
1420 | ARCCZ | 10200 | 5/16 | 5/16 | 7/16 | 0 | ||||
1421 | ARCGX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
1422 | ARCH | 7500 | 2 3/8 | 2 3/8 | 2 7/16 | 2 1/4 | 2 3/8 | 2 7/16 | 46900 | |
1423 | ARCI | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 5300 | |
1424 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
1425 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | ||||
1426 | ARCT | 0 | 0 | |||||||
1427 | ARCU | 40000 | 0.0500 | 0.0200 | 0.1000 | 0 | ||||
1428 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
1429 | ARCpC | 100 | 252 1/4 | 0 | ||||||
1430 | ARDFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.07 | 0 | |
1431 | ARDNA | 300 | 65 1/2 | 63 | 66 | 0 | ||||
1432 | ARE | 500 | 7/*** | 1/64 | 1/16 | 0 | ||||
1433 | AREA | 14000 | 24 11/64 | 24 | 24 11/64 | 24 | 23 | 25 | 28600 | |
1434 | AREE | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 7/8 | 200 | |
1435 | AREL | 4000 | 5 7/16 | 5 1/16 | 5 47/64 | 5 1/16 | 5 3/8 | 5 9/16 | 579100 | |
1436 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | ||||
1437 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | ||||
1438 | AREN | 0 | 0 | |||||||
1439 | ARG | 100 | 32 | 32 | 32 | 32 | 31 3/8 | 33 1/8 | 100 | |
1440 | ARGFX | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | |
1441 | ARGIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
1442 | ARGL | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 1/2 | 20 | 8400 | |
1443 | ARGN | 0 | 0 | |||||||
1444 | ARGNA | 1700 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/4 | 4200 | |
1445 | ARGO | 100 | 26.7500 | 0 | ||||||
1446 | ARGT | 100 | 22 3/4 | 20 3/4 | 22 3/4 | 20 3/4 | 20 3/4 | 22 3/4 | 2200 | |
1447 | ARGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.07 | 5.20 | 212 | |
1448 | ARGY | 200 | 7 3/4 | 7 11/16 | 8 | 7 11/16 | 7 3/4 | 7 7/8 | 33100 | |
1449 | ARGYG | 50 | 93 | 93 | 93 | 92 | 91 3/4 | 93 1/4 | 145 | |
1450 | ARH | 200 | 4 3/4 | 4 5/8 | 5 | 0 | ||||
1451 | ARIA | 300 | 5 3/4 | 5 3/4 | 5 7/8 | 5 1/2 | 5 5/8 | 5 3/4 | 197300 | |
1452 | ARIAW | 500 | 1 1/4 | 15/16 | 1 1/4 | 7/8 | 1 1/8 | 1 1/4 | 71800 | |
1453 | ARIB | 2000 | 49/64 | 3/4 | 27/32 | 0 | ||||
1454 | ARIC | 121200 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
1455 | ARIEX | 0 | 10.89 | 10.89 | 11.40 | 0 | ||||
1456 | ARII | 4700 | 0.0010 | 0.0010 | 0.0350 | 0 | ||||
1457 | ARIN | 0 | 0 | |||||||
1458 | ARINA | 100 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
1459 | ARIS | 1000 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 2300 | |
1460 | ARIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.25 | 5.40 | 12771 | |
1461 | ARJR | 5000 | 0.0100 | 0 | ||||||
1462 | ARK | 300 | 9 | 9 1/8 | 9 5/8 | 0 | ||||
1463 | ARKIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
1464 | ARKNN | 100 | 99.0000 | 0 | ||||||
1465 | ARKNO | 100 | 95.2000 | 0 | ||||||
1466 | ARKNP | 100 | 80.7500 | 0 | ||||||
1467 | ARKR | 2000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/2 | 4000 | |
1468 | ARKXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.15 | 5.30 | 1014 | |
1469 | ARL | 0 | 0 | |||||||
1470 | ARLB | 0 | 0 | |||||||
1471 | ARLC | 0 | 0 | |||||||
1472 | ARLCF | 1900 | 3 9/32 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 6800 | |
1473 | ARLR | 0 | 0 | |||||||
1474 | ARLRF | 0 | 0 | |||||||
1475 | ARLWF | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 1000 | |
1476 | ARM | 0 | 0 | |||||||
1477 | ARM+ | 0 | 0 | |||||||
1478 | ARMBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
1479 | ARMF | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/4 | 11700 | |
1480 | ARMFE | 0 | 0 | |||||||
1481 | ARMFU | 1000 | 4 5/8 | 5 1/4 | 5 5/8 | 0 | ||||
1482 | ARMFW | 3500 | 23/32 | 3/4 | 25/32 | 0 | ||||
1483 | ARMGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
1484 | ARMOX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.35 | 0 | |
1485 | ARMR | 100 | 15 9/16 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 3200 | |
1486 | ARMSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
1487 | ARMXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.89 | 5.01 | 624 | |
1488 | ARMp | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 100 | |||
1489 | ARN | 200 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 3/8 | 42 5/8 | 200 | |
1490 | ARNX | 1300 | 5 1/4 | 5 | 5 3/4 | 4 9/16 | 5 1/4 | 5 5/8 | 185700 | |
1491 | ARNpA | 800 | 26 1/2 | 26 1/8 | 26 1/2 | 26 1/8 | 6200 | |||
1492 | ARO | 500 | 9 | 2 3/4 | 4 1/4 | 0 | ||||
1493 | AROC | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 300 | |
1494 | ARON | 0 | 0 | |||||||
1495 | ARONA | 100 | 18 3/8 | 18 7/8 | 18 7/8 | 18 3/8 | 18 1/2 | 19 1/4 | 500 | |
1496 | ARONB | 100 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 3200 | |
1497 | AROS | 0 | 0 | |||||||
1498 | AROSP | 0 | 0 | |||||||
1499 | AROW | 200 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 2800 | |
1500 | AROYF | 0 | 0 | |||||||
1501 | ARP | 0 | 0 | |||||||
1502 | ARPLM | 100 | 60.2500 | 0 | ||||||
1503 | ARPLN | 400 | 58.8750 | 0 | ||||||
1504 | ARPLP | 200 | 55.0000 | 0 | ||||||
1505 | ARPPO | 200 | 33.7500 | 0 | ||||||
1506 | ARPWM | 100 | 95.4000 | 0 | ||||||
1507 | ARPWN | 100 | 52.0000 | 0 | ||||||
1508 | ARPWO | 200 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | 200 | |||
1509 | ARPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.50 | 4.58 | 3765 | |
1510 | ARPpQ | 31490 | 91 | 91 | 91 | 91 | 31490 | |||
1511 | ARPpW | 100 | 25 1/2 | 0 | ||||||
1512 | ARRA | 0 | 0 | |||||||
1513 | ARRAY | 0 | 38.6250 | 38.8750 | 0 | |||||
1514 | ARRB | 0 | 0 | |||||||
1515 | ARRBY | 0 | 0 | |||||||
1516 | ARRD | 0 | 0 | |||||||
1517 | ARRO | 2000 | 39 3/4 | 38 1/2 | 41 | 38 1/2 | 38 1/2 | 41 | 2500 | |
1518 | ARRS | 1000 | 14 3/4 | 15 | 15 3/8 | 14 5/8 | 14 5/8 | 15 | 71900 | |
1519 | ARRW | 2000 | 1 3/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 4600 | |
1520 | ARRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.15 | 5.30 | 2235 | |
1521 | ARS | 0 | 0 | |||||||
1522 | ARSC | 0 | 0 | |||||||
1523 | ARSCC | 0 | 0 | |||||||
1524 | ARSD | 1000 | 1 | 1 | 1 | 1 | 3/4 | 1 | 3000 | |
1525 | ARSN | 1000 | 8 7/16 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 3300 | |
1526 | ARSNW | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/8 | 1 5/16 | 1000 | |
1527 | ARSW | 300 | 33 3/4 | 34 1/2 | 34 1/2 | 33 3/4 | 33 3/4 | 34 3/4 | 5600 | |
1528 | ARSY | 5000 | 0.1875 | 0.1875 | 0.2700 | 0 | ||||
1529 | ART | 200 | 11/16 | 0 | ||||||
1530 | ARTC | 0 | 0 | |||||||
1531 | ARTF | 2000 | 0.7000 | 0.7500 | 0.7500 | 0.6500 | 0.5000 | 0.7500 | 36500 | |
1532 | ARTG | 100 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 3800 | |
1533 | ARTH | 0 | 0 | |||||||
1534 | ARTHF | 2000 | 30 1/8 | 30 1/8 | 30 3/8 | 29 15/16 | 30 | 30 1/2 | 66100 | |
1535 | ARTL | 800 | 5 3/4 | 4 1/4 | 6 | 0 | ||||
1536 | ARTM | 0 | 0 | |||||||
1537 | ARTMQ | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 100 | |
1538 | ARTN | 0 | 0 | |||||||
1539 | ARTNA | 200 | 14.0000 | 13.2500 | 14.0000 | 200 | ||||
1540 | ARTS | 400 | 2 1/8 | 2 3/4 | 2 3/4 | 2 1/8 | 2 1/8 | 2 1/4 | 40900 | |
1541 | ARTSX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
1542 | ARTW | 100 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
1543 | ARTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.53 | 2.41 | 49 | |
1544 | ARUGX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.35 | 0 | |
1545 | ARV | 200 | 18 1/8 | 18 5/8 | 19 1/8 | 0 | ||||
1546 | ARVI | 1000 | 11 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 11900 | |
1547 | ARVX | 5000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 10000 | |
1548 | ARW | 200 | 42 1/4 | 40 7/8 | 42 3/4 | 40 1/2 | 42 1/8 | 42 1/2 | 10700 | |
1549 | ARWKF | 0 | 0 | |||||||
1550 | ARWM | 7700 | 5.0000 | 4.5000 | 6.0000 | 0 | ||||
1551 | ARX | 1000 | 3 7/8 | 3 3/4 | 4 1/4 | 0 | ||||
1552 | ARXA | 1200 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.6250 | 3.8750 | 1200 | |
1553 | ARYN | 0 | 0 | |||||||
1554 | ARYT | 0 | 0 | |||||||
1555 | ARYTF | 2000 | 11/16 | 21/32 | 11/16 | 0 | ||||
1556 | AS | 100 | 6 | 5 5/8 | 6 | 0 | ||||
1557 | ASA | 100 | 45 7/8 | 45 7/8 | 46 1/8 | 45 7/8 | 45 3/4 | 46 1/8 | 1300 | |
1558 | ASAA | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 1/2 | 200 | |
1559 | ASAI | 300 | 19 7/8 | 20 7/8 | 20 7/8 | 19 3/4 | 19 3/4 | 19 7/8 | 167500 | |
1560 | ASARX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
1561 | ASAT | 400 | 0.2500 | 0.2500 | 1.2500 | 0 | ||||
1562 | ASBC | 800 | 37 | 37 1/4 | 37 1/4 | 36 3/4 | 36 3/4 | 37 1/4 | 3400 | |
1563 | ASBG | 3000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
1564 | ASBI | 1000 | 18 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/2 | 4800 | |
1565 | ASBK | 1000 | 14 | 14 | 14 | 14 | 13 1/4 | 14 | 1000 | |
1566 | ASBP | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 500 | |
1567 | ASC | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 7/8 | 1000 | |
1568 | ASCA | 3000 | 7 1/16 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 12600 | |
1569 | ASCAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.58 | 0 | |
1570 | ASCBX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 | |
1571 | ASCEX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
1572 | ASCO | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 | 2 3/8 | 1000 | |
1573 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | ||||
1574 | ASCP | 5000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.5000 | 5000 | |
1575 | ASCPX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
1576 | ASD | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 5/8 | 100 | |
1577 | ASDBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
1578 | ASDR | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0001 | 0.0040 | 1000 | |
1579 | ASDYX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.02 | 0 | |
1580 | ASE | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 1600 | |||
1581 | ASEA | 0 | 0 | |||||||
1582 | ASEAY | 200 | 94 1/4 | 93 3/4 | 94 1/4 | 93 3/4 | 93 3/4 | 94 1/4 | 2200 | |
1583 | ASEC | 200 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/2 | 4900 | |
1584 | ASEL | 10000 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10000 | |||
1585 | ASET | 100 | 0.4000 | 0.4000 | 0.4500 | 0 | ||||
1586 | ASFC | 1200 | 47 3/8 | 46 7/8 | 47 5/8 | 46 3/4 | 47 1/4 | 47 1/2 | 175800 | |
1587 | ASFI | 2000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 31800 | |
1588 | ASFN | 76600 | 5 13/16 | 5 13/16 | 5 7/8 | 0 | ||||
1589 | ASFT | 1000 | 6 3/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 204700 | |
1590 | ASG | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 3/8 | 200 | |
1591 | ASGIX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.45 | 0 | |
1592 | ASGL | 0 | 0 | |||||||
1593 | ASGLY | 0 | 0 | |||||||
1594 | ASGMX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.60 | 0 | |
1595 | ASGN | 10000 | 32 3/16 | 32 1/2 | 32 3/4 | 32 | 32 | 32 3/4 | 35900 | |
1596 | ASGP | 500 | 2.0000 | 0 | ||||||
1597 | ASGR | 3000 | 7 11/16 | 7 5/8 | 7 11/16 | 7 5/8 | 7 1/2 | 7 3/4 | 23000 | |
1598 | ASH | 2800 | 36 3/4 | 36 7/8 | 36 7/8 | 36 3/4 | 36 1/2 | 36 7/8 | 2900 | |
1599 | ASHA | 100 | 4.0000 | 4.6250 | 4.6250 | 4.0000 | 4.0000 | 4.5000 | 4300 | |
1600 | ASHC | 100 | 32 1/8 | 32 1/2 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/2 | 6900 | |
1601 | ASHE | 100 | 4 1/2 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 2100 | |
1602 | ASHEW | 200 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 200 | |
1603 | ASHF | 0 | 0 | |||||||
1604 | ASHFY | 0 | 0 | |||||||
1605 | ASHG | 100 | 109.0000 | 0 | ||||||
1606 | ASHW | 1000 | 6 15/16 | 6 7/8 | 7 | 6 5/8 | 6 7/8 | 7 | 99400 | |
1607 | ASHp | 500 | 61 | 61 | 61 | 61 | 1000 | |||
1608 | ASI | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 1 | 200 | |
1609 | ASIA | 200 | 7.5000 | 7.2500 | 7.6250 | 7.2500 | 7.3750 | 7.6250 | 85900 | |
1610 | ASIFX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
1611 | ASII | 1000 | 4 3/16 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 2700 | |
1612 | ASILU | 500 | 14 3/8 | 13 1/2 | 14 3/8 | 13 1/2 | 13 1/2 | 14 3/8 | 35600 | |
1613 | ASIP | 0 | 0 | |||||||
1614 | ASIPY | 1700 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
1615 | ASITX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
1616 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | ||||
1617 | ASIV | 0 | 0 | |||||||
1618 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | ||||
1619 | ASKE | 0 | 0 | |||||||
1620 | ASKI | 0 | 0 | |||||||
1621 | ASKT | 0 | 0 | |||||||
1622 | ASKw | 0 | 0 | |||||||
1623 | ASLC | 3100 | 0.1200 | 0 | ||||||
1624 | ASLM | 4100 | 0.3437 | 0.3125 | 0.4375 | 0 | ||||
1625 | ASLXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.27 | 5.43 | 1181 | |
1626 | ASM | 1000 | 25 | 25 | 25 | 25 | 25 1/4 | 25 5/8 | 1000 | |
1627 | ASMA | 0 | 0 | |||||||
1628 | ASMAF | 0 | 0 | |||||||
1629 | ASMCX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | |
1630 | ASMD | 0 | 0 | |||||||
1631 | ASMDF | 0 | 0 | |||||||
1632 | ASMI | 0 | 0 | |||||||
1633 | ASMIF | 300 | 38 1/4 | 39 1/4 | 39 1/4 | 38 | 38 | 38 1/2 | 81000 | |
1634 | ASML | 0 | 0 | |||||||
1635 | ASMLF | 100 | 43 7/8 | 44 | 44 1/2 | 43 3/8 | 43 3/8 | 43 7/8 | 79400 | |
1636 | ASMTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
1637 | ASMUX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
1638 | ASN | 100 | 39 1/8 | 38 7/8 | 39 1/8 | 38 3/4 | 38 3/4 | 39 1/4 | 1300 | |
1639 | ASND | 2000 | 41 | 42 1/2 | 43 | 41 | 41 | 41 1/4 | 1605900 | |
1640 | ASNI | 15000 | 0.7343 | 0.5625 | 1.0000 | 0 | ||||
1641 | ASNP | 0 | 0 | |||||||
1642 | ASNT | 1000 | 6 3/4 | 6 5/8 | 6 7/8 | 6 3/8 | 6 5/8 | 6 7/8 | 30200 | |
1643 | ASNp | 2000 | 104 1/8 | 0 | ||||||
1644 | ASNpB | 200 | 78 1/8 | 78 1/8 | 78 1/8 | 78 1/8 | 200 | |||
1645 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
1646 | ASO | 200 | 38 5/8 | 38 1/8 | 38 5/8 | 38 1/8 | 38 1/8 | 38 3/4 | 5400 | |
1647 | ASOP | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | ||||
1648 | ASP | 400 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
1649 | ASPH | 2000 | 0.7500 | 0.1250 | 0.7500 | 0 | ||||
1650 | ASPN | 18000 | 0.2000 | 0.1250 | 0.2500 | 0 | ||||
1651 | ASPT | 500 | 37 3/4 | 37 | 38 | 37 | 37 1/2 | 38 | 422200 | |
1652 | ASPX | 5000 | 16 | 15 7/8 | 16 1/4 | 15 5/8 | 15 7/8 | 16 1/8 | 536200 | |
1653 | ASR | 300 | 16 1/8 | 16 1/8 | 16 5/8 | 0 | ||||
1654 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
1655 | AST | 100 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 8 1/4 | 8 5/8 | 100 | |
1656 | ASTA | 25000 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/8 | 8 3/8 | 8 1/2 | 200500 | |
1657 | ASTAL | 25 | 33 1/4 | 33 1/4 | 34 1/4 | 33 1/4 | 33 1/4 | 34 | 289 | |
1658 | ASTCX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
1659 | ASTD | 0 | 0 | |||||||
1660 | ASTDP | 0 | 0 | |||||||
1661 | ASTE | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 12600 | |
1662 | ASTF | 5000 | 43 3/4 | 44 1/4 | 44 3/4 | 43 1/2 | 43 3/4 | 44 3/4 | 58900 | |
1663 | ASTI | 800 | 0.7000 | 0.6400 | 0.7000 | 0.6400 | 0.6200 | 0.7000 | 7100 | |
1664 | ASTK | 0 | 0 | |||||||
1665 | ASTO | 3200 | 0.8437 | 0 | ||||||
1666 | ASTR | 100 | 5 7/8 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 61400 | |
1667 | ASTTX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.92 | 0 | |
1668 | ASTX | 200 | 14 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 6700 | |
1669 | ASTXW | 5600 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 9/16 | 1 3/4 | 11600 | |
1670 | ASTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.92 | 5.05 | 521 | |
1671 | ASUR | 4000 | 5/8 | 9/16 | 3/4 | 0 | ||||
1672 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | ||||
1673 | ASVI | 3000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 | 7 | 7 1/2 | 7300 | |
1674 | ASVR | 0 | 0 | |||||||
1675 | ASW | 100 | 2 3/8 | 0 | ||||||
1676 | ASWC | 1000 | 0.3437 | 0.3500 | 0.3437 | 0.2900 | 0.2900 | 0.3500 | 36400 | |
1677 | ASXI | 1200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
1678 | ASXw | 0 | 0 | |||||||
1679 | ASYS | 400 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 9400 | |
1680 | ASYSW | 800 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 3300 | |
1681 | ASYT | 200 | 31 | 31 1/2 | 31 1/2 | 30 1/2 | 30 1/2 | 31 1/2 | 114900 | |
1682 | ASZ | 300 | 13 5/8 | 13 7/8 | 14 7/8 | 0 | ||||
1683 | ASp | 300 | 24 1/8 | 0 | ||||||
1684 | ASpA | 100 | 47 3/8 | 0 | ||||||
1685 | ASpB | 200 | 50 3/4 | 0 | ||||||
1686 | AT | 100 | 31 1/4 | 30 1/2 | 31 1/4 | 30 1/2 | 31 1/8 | 31 5/8 | 4900 | |
1687 | ATA | 200 | 5 1/4 | 5 3/8 | 5 7/8 | 0 | ||||
1688 | ATAXZ | 700 | 9 1/8 | 9 3/4 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/4 | 2500 | |
1689 | ATC | 2000 | 2 | 2 | 2 | 1 15/16 | 1 13/16 | 2 1/8 | 21900 | |
1690 | ATCAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.74 | 0 | |
1691 | ATCC | 5000 | 0.8750 | 0.6875 | 1.0000 | 0 | ||||
1692 | ATCE | 200 | 12 7/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 4600 | |
1693 | ATCEL | 1500 | 4 3/4 | 4 7/8 | 4 15/16 | 4 3/4 | 4 1/2 | 5 | 5700 | |
1694 | ATCG | 42000 | 0.2550 | 0.2500 | 1.0000 | 0 | ||||
1695 | ATCH | 5000 | 0.3750 | 0.2812 | 0.4375 | 0 | ||||
1696 | ATCM | 0 | 0 | |||||||
1697 | ATCN | 100 | 3.5000 | 0 | ||||||
1698 | ATCO | 1000 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.2187 | 0.3437 | 4200 | |
1699 | ATCT | 1000 | 5 15/16 | 5 13/16 | 6 | 5 13/16 | 5 7/8 | 6 | 20700 | |
1700 | ATCU | 0 | 0 | |||||||
1701 | ATCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.72 | 2.75 | 398 | |
1702 | ATD.A | 0 | 0 | |||||||
1703 | ATD.B | 0 | 0 | |||||||
1704 | ATE | 400 | 19 1/4 | 19 1/4 | 19 3/8 | 19 1/8 | 19 1/4 | 19 1/2 | 2900 | |
1705 | ATEA | 2000 | 25 1/4 | 25 1/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 14000 | |
1706 | ATEBX | 0 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | |
1707 | ATEC | 4000 | 15/16 | 15/16 | 15/16 | 29/32 | 29/32 | 15/16 | 60900 | |
1708 | ATECW | 200 | 1/16 | 1/16 | 3/32 | 0 | ||||
1709 | ATECX | 0 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | |
1710 | ATEG | 200 | 15.5000 | 16.3750 | 16.3750 | 15.5000 | 15.5000 | 16.2500 | 49100 | |
1711 | ATEL | 1500 | 13 3/4 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 2300 | |
1712 | ATEST | 1000 | 11 3/4 | 11 5/8 | 11 7/8 | 0 | ||||
1713 | ATEV | 700 | 8.6250 | 8.7500 | 8.7500 | 8.6250 | 7.7500 | 9.8750 | 1700 | |
1714 | ATEX | 2700 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3.0000 | 2700 | |
1715 | ATF | 800 | 86 | 86 | 86 | 86 | 800 | |||
1716 | ATFBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.75 | 0 | |
1717 | ATFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.13 | 3.12 | 12529 | |
1718 | ATG | 3000 | 19 3/4 | 19 5/8 | 19 3/4 | 19 5/8 | 19 1/2 | 19 7/8 | 4900 | |
1719 | ATGBX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
1720 | ATGI | 6900 | 8 7/8 | 8 1/2 | 9 | 8 1/8 | 8 3/4 | 8 15/16 | 79000 | |
1721 | ATGRX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.09 | 0 | |
1722 | ATGTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.38 | 0 | |
1723 | ATGp | 300 | 25 5/8 | 0 | ||||||
1724 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
1725 | ATH | 300 | 31 1/8 | 0 | ||||||
1726 | ATHM | 3000 | 0.0010 | 0 | ||||||
1727 | ATHN | 500 | 12 5/16 | 12 1/4 | 12 1/2 | 12 | 12 1/4 | 12 3/8 | 171300 | |
1728 | ATHR | 3900 | 1.3750 | 1.3125 | 1.7500 | 0 | ||||
1729 | ATI | 200 | 27 3/4 | 27 5/8 | 27 7/8 | 27 5/8 | 27 5/8 | 28 | 900 | |
1730 | ATIN | 0 | 0 | |||||||
1731 | ATINX | 0 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 | |
1732 | ATIS | 1200 | 10 1/4 | 10 | 10 3/8 | 10 | 10 1/8 | 10 1/4 | 192500 | |
1733 | ATIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.84 | 4.96 | 2787 | |
1734 | ATK | 100 | 50 7/8 | 49 5/8 | 50 1/4 | 0 | ||||
1735 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | ||||
1736 | ATKN | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 3500 | |
1737 | ATL | 400 | 10 3/4 | 0 | ||||||
1738 | ATLA | 7500 | 29/32 | 23/32 | 15/16 | 11/16 | 27/32 | 15/16 | 198400 | |
1739 | ATLC | 2700 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 17700 | |
1740 | ATLCM | 0 | 0 | |||||||
1741 | ATLCN | 100 | 52.8750 | 0 | ||||||
1742 | ATLCP | 100 | 99.0000 | 0 | ||||||
1743 | ATLCU | 500 | 10 5/8 | 9 1/2 | 10 5/8 | 9 1/2 | 9 1/2 | 10 5/8 | 32100 | |
1744 | ATLCW | 19400 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/8 | 3 1/2 | 3 7/8 | 178100 | |
1745 | ATLD | 8100 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 10100 | |
1746 | ATLI | 1200 | 25 1/2 | 25 1/2 | 25 3/4 | 25 | 25 | 25 3/4 | 77500 | |
1747 | ATLL | 0 | 0 | |||||||
1748 | ATLS | 1000 | 20 5/8 | 20 3/4 | 21 1/8 | 20 5/8 | 20 5/8 | 21 1/8 | 117400 | |
1749 | ATLV | 200 | 31.8750 | 31.8750 | 31.8750 | 31.8750 | 200 | |||
1750 | ATMI | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 11 3/4 | 11 7/8 | 4100 | |
1751 | ATML | 1300 | 27 3/8 | 27 3/8 | 28 | 27 1/8 | 27 1/8 | 27 3/8 | 2399200 | |
1752 | ATNG | 1000 | 20 3/4 | 20 1/2 | 21 | 20 1/2 | 20 3/4 | 21 1/4 | 2100 | |
1753 | ATNI | 2500 | 10 7/8 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 20300 | |
1754 | ATNN | 1600 | 0.0001 | 0 | ||||||
1755 | ATNXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.45 | 5.62 | 2600 | |
1756 | ATO | 200 | 22 3/4 | 21 1/2 | 22 1/8 | 0 | ||||
1757 | ATOG | 2000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
1758 | ATOY | 100 | 1 1/8 | 15/16 | 1 1/8 | 15/16 | 15/16 | 1 1/8 | 15100 | |
1759 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | ||||
1760 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | ||||
1761 | ATP | 300 | 8 3/8 | 8 1/4 | 8 3/4 | 0 | ||||
1762 | ATPC | 200 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 5100 | |
1763 | ATPI | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
1764 | ATPTZ | 25400 | 0.0300 | 0 | ||||||
1765 | ATR | 300 | 35 | 36 3/4 | 37 1/4 | 0 | ||||
1766 | ATRE | 100 | 1/4 | 7/32 | 1/4 | 7/32 | 7/32 | 1/4 | 89400 | |
1767 | ATRI | 0 | 0 | |||||||
1768 | ATRIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
1769 | ATRM | 1300 | 19 7/8 | 20 | 20 | 19 3/4 | 19 3/4 | 20 | 30600 | |
1770 | ATRO | 1400 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 7/8 | 1400 | |
1771 | ATROB | 600 | 3.5000 | 0 | ||||||
1772 | ATRX | 100 | 6 5/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 5900 | |
1773 | ATRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.41 | 5.56 | 25395 | |
1774 | ATS | 1000 | 4 5/16 | 4 | 4 1/2 | 4 | 14900 | |||
1775 | ATSB | 300 | 11 1/4 | 11 1/8 | 11 1/4 | 10 7/8 | 10 1/2 | 11 1/4 | 2000 | |
1776 | ATSI | 9000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 5/8 | 11 | 11 1/4 | 216100 | |
1777 | ATSIW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 1000 | |
1778 | ATSM | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.9375 | 1.1250 | 1000 | |
1779 | ATSP | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 8 1/4 | 100 | |
1780 | ATST | 0 | 0 | |||||||
1781 | ATSW | 3500 | 34 | 34 3/4 | 34 3/4 | 34 | 34 | 34 1/4 | 37900 | |
1782 | ATSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.68 | 4.79 | 5009 | |
1783 | ATTC | 300 | 1/2 | 1/2 | 11/16 | 0 | ||||
1784 | ATTM | 0 | 0 | |||||||
1785 | ATTNF | 0 | 0 | |||||||
1786 | ATTS | 1200 | 12.0000 | 0 | ||||||
1787 | ATTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.80 | 4.90 | 2175 | |
1788 | ATV | 700 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 700 | |||
1789 | ATVC | 20000 | 27 5/8 | 27 3/4 | 28 | 27 1/2 | 27 1/2 | 27 3/4 | 73100 | |
1790 | ATVCG | 10 | 141 1/4 | 140 3/4 | 140 7/8 | 0 | ||||
1791 | ATVI | 2000 | 11 1/4 | 11 5/8 | 11 5/8 | 11 | 11 1/4 | 11 1/2 | 175400 | |
1792 | ATWD | 5000 | 26 1/8 | 26 1/2 | 26 1/2 | 25 7/8 | 25 7/8 | 26 1/4 | 41800 | |
1793 | ATX/A | 300 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 1/2 | 15 1/8 | 1000 | |
1794 | ATXA | 0 | 0 | |||||||
1795 | ATXI | 1000 | 13/16 | 23/32 | 13/16 | 23/32 | 23/32 | 13/16 | 26200 | |
1796 | ATXXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.11 | 5.24 | 4284 | |
1797 | ATY | 500 | 15 1/8 | 16 5/8 | 17 | 0 | ||||
1798 | ATYG | 1500 | 0.6562 | 0.6250 | 3.1250 | 0 | ||||
1799 | ATp | 100 | 145 1/4 | 0 | ||||||
1800 | AU/WS | 1000 | 1/8 | 0 | ||||||
1801 | AUA | 0 | 190.24 | 188.56 | 190.96 | 187.78 | 0 | |||
1802 | AUB | 0 | 189.55 | 187.74 | 189.99 | 187.09 | 0 | |||
1803 | AUBN | 300 | 19 3/8 | 19 | 20 1/4 | 1200 | ||||
1804 | AUCKF | 0 | 0 | |||||||
1805 | AUCM | 200 | 2.1250 | 2.1250 | 2.8750 | 0 | ||||
1806 | AUD | 200 | 38 3/8 | 38 3/4 | 38 3/4 | 38 1/8 | 38 3/8 | 38 3/4 | 36200 | |
1807 | AUDK | 500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 7/16 | 2 5/8 | 23500 | |
1808 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
1809 | AUFD | 2500 | 0.0100 | 0 | ||||||
1810 | AUG | 300 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
1811 | AUGI | 2500 | 3 5/16 | 3 5/16 | 3 7/16 | 3 5/16 | 3 5/16 | 3 7/16 | 8300 | |
1812 | AUGIW | 300 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 300 | |
1813 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | ||||
1814 | AUIQE | 0 | 0 | |||||||
1815 | AULT | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 5200 | |
1816 | AUMI | 0 | 0 | |||||||
1817 | AUMN | 834 | 1.5008 | 0 | ||||||
1818 | AUMY | 20000 | 0.0150 | 0.0150 | 0.0400 | 0 | ||||
1819 | AUR | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 100 | |||
1820 | AURA | 200 | 4 3/16 | 4 7/16 | 4 9/16 | 4 3/16 | 4 3/16 | 4 5/16 | 475600 | |
1821 | AURC | 2500 | 2.6250 | 1.8000 | 2.6250 | 1.8000 | 1.5000 | 2.6250 | 19400 | |
1822 | AURM | 400 | 0.2500 | 0 | ||||||
1823 | AURT | 2500 | 5/16 | 11/32 | 23/64 | 5/16 | 9/32 | 11/32 | 91300 | |
1824 | AUS | 0 | 1 1/2 | 2 1/8 | 0 | |||||
1825 | AUST | 1800 | 1 1/16 | 7/8 | 1 1/8 | 0 | ||||
1826 | AUSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.72 | 4.84 | 418 | |
1827 | AUTBX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
1828 | AUTC | 1000 | 6.7500 | 7.5000 | 7.5000 | 6.7500 | 6.7500 | 7.5000 | 4700 | |
1829 | AUTLX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.44 | 0 | |
1830 | AUTO | 200 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/8 | 200 | |
1831 | AUTR | 1600 | 3.7500 | 3.5000 | 4.0000 | 0 | ||||
1832 | AUTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.41 | 4.51 | 27 | |
1833 | AUWD | 0 | 0 | |||||||
1834 | AUX | 0 | 189.81 | 188.23 | 190.48 | 187.31 | 0 | |||
1835 | AUXI | 500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
1836 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | ||||
1837 | AUpB | 200 | 62 3/4 | 63 | 63 | 62 3/4 | 600 | |||
1838 | AVAIX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
1839 | AVAL | 0 | 0 | |||||||
1840 | AVALP | 0 | 0 | |||||||
1841 | AVAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.64 | 2.64 | 874 | |
1842 | AVBC | 23000 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0030 | 0.0130 | 30000 | |
1843 | AVBS | 100 | 0.0150 | 0.0150 | 0.0700 | 0 | ||||
1844 | AVC | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 | 300 | |
1845 | AVCC | 1000 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/8 | 12100 | |
1846 | AVCP | 0 | 0 | |||||||
1847 | AVCT | 0 | 0 | |||||||
1848 | AVDL | 100 | 16 3/8 | 16 7/8 | 16 7/8 | 16 3/8 | 16 1/4 | 16 3/8 | 45000 | |
1849 | AVE | 100 | 15 3/8 | 15 1/2 | 15 7/8 | 0 | ||||
1850 | AVEC | 900 | 11 1/2 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 22000 | |
1851 | AVED | 3000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1600 | 3000 | |
1852 | AVEQX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
1853 | AVF | 2500 | 3/4 | 0 | ||||||
1854 | AVFAP | 0 | 0 | |||||||
1855 | AVFI | 0 | 0 | |||||||
1856 | AVFIP | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 5/8 | 200 | |
1857 | AVGXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.83 | 4.96 | 1680 | |
1858 | AVIC | 0 | 0 | |||||||
1859 | AVID | 10000 | 19 1/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 3/4 | 19 1/4 | 73500 | |
1860 | AVIE | 3000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
1861 | AVINX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
1862 | AVIT | 2000 | 31/64 | 13/32 | 1/2 | 11/32 | 7/16 | 1/2 | 106500 | |
1863 | AVITL | 100 | 0.0010 | 0 | ||||||
1864 | AVITW | 1000 | 3/32 | 3/32 | 1/8 | 0 | ||||
1865 | AVITZ | 500 | 0.0001 | 0 | ||||||
1866 | AVL | 200 | 9 1/8 | 8 1/2 | 8 7/8 | 0 | ||||
1867 | AVLBX | 0 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0 | |
1868 | AVLFX | 0 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 28.02 | 0 | |
1869 | AVLS | 25000 | 4.0000 | 4.2500 | 4.5000 | 3.7500 | 3.7500 | 4.5000 | 35600 | |
1870 | AVM | 500 | 26 3/8 | 0 | ||||||
1871 | AVMI | 600 | 2.6250 | 2.7500 | 2.7500 | 2.6250 | 2.6250 | 3.0000 | 2600 | |
1872 | AVMT | 0 | 0 | |||||||
1873 | AVMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.16 | 5.32 | 971 | |
1874 | AVN | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/8 | 21 7/8 | 100 | |
1875 | AVND | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 7/8 | 700 | |
1876 | AVNP | 0 | 0 | |||||||
1877 | AVNT | 300 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 35400 | |
1878 | AVOC | 5000 | 6.3750 | 5.8750 | 6.7500 | 0 | ||||
1879 | AVOT | 2000 | 0.0005 | 0 | ||||||
1880 | AVP | 100 | 76 7/8 | 77 1/2 | 77 1/2 | 76 7/8 | 77 | 77 5/8 | 2000 | |
1881 | AVRT | 4500 | 4 25/32 | 5 | 5 | 4 25/32 | 4 3/4 | 5 1/4 | 10000 | |
1882 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | ||||
1883 | AVRTW | 1000 | 3/16 | 3/16 | 1/4 | 0 | ||||
1884 | AVRY | 0 | 0 | |||||||
1885 | AVSS | 1300 | 0.8125 | 0.8125 | 1.0625 | 0 | ||||
1886 | AVSSP | 5300 | 2.5000 | 0 | ||||||
1887 | AVSY | 4900 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
1888 | AVT | 200 | 43 | 44 | 44 | 42 7/8 | 42 5/8 | 43 1/8 | 1200 | |
1889 | AVTC | 6000 | 9 13/16 | 12 | 12 | 8 1/2 | 9 1/2 | 10 | 256400 | |
1890 | AVTFX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
1891 | AVTIE | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0600 | 1000 | |
1892 | AVTR | 100 | 34 | 33 1/4 | 34 | 32 5/8 | 33 | 34 | 43500 | |
1893 | AVV | 200 | 4 5/8 | 0 | ||||||
1894 | AVV.E | 0 | 0 | |||||||
1895 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
1896 | AVX | 200 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/8 | 24 3/4 | 25 3/8 | 4100 | |
1897 | AVY | 1000 | 49 1/8 | 49 3/8 | 49 3/4 | 0 | ||||
1898 | AW | 200 | 2 3/8 | 2 | 2 5/8 | 0 | ||||
1899 | AWA | 600 | 18 5/8 | 17 3/8 | 17 7/8 | 0 | ||||
1900 | AWA.W | 0 | 0 | |||||||
1901 | AWA/WS | 200 | 6 5/8 | 7 7/8 | 8 3/8 | 0 | ||||
1902 | AWCI | 800 | 2 5/8 | 2 7/16 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 17000 | |
1903 | AWCS | 0 | 0 | |||||||
1904 | AWCSA | 1500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 13000 | |
1905 | AWEC | 2000 | 0.6250 | 0.5000 | 0.6875 | 0 | ||||
1906 | AWF | 1000 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 12 7/8 | 1400 | |
1907 | AWG | 500 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
1908 | AWII | 2000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 3300 | |
1909 | AWIN | 4000 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 1151400 | |
1910 | AWITX | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0 | |
1911 | AWK | 1000 | 37 1/4 | 37 1/8 | 37 1/4 | 37 | 37 | 37 3/8 | 1300 | |
1912 | AWKR | 0 | 0 | |||||||
1913 | AWKpA | 500 | 19 7/8 | 0 | ||||||
1914 | AWKpB | 100 | 17 7/8 | 0 | ||||||
1915 | AWOR | 67100 | 0.0200 | 0.0200 | 0.0350 | 0 | ||||
1916 | AWPAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.53 | 0 | |
1917 | AWPBX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
1918 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | ||||
1919 | AWRY | 0 | 0 | |||||||
1920 | AWS | 200 | 7 1/2 | 0 | ||||||
1921 | AWSHX | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 23.37 | 0 | |
1922 | AWSY | 2000 | 4.7500 | 4.6250 | 5.0000 | 0 | ||||
1923 | AWT | 1000 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
1924 | AWTCG | 5 | 88 | 88 | 88 | 88 | 86 | 88 | 5 | |
1925 | AX | 3000 | 11 5/8 | 11 | 11 1/4 | 0 | ||||
1926 | AXAS | 6600 | 6 3/4 | 6 1/2 | 7 | 6 1/2 | 6 5/8 | 7 1/4 | 31100 | |
1927 | AXC | 1200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 6600 | |||
1928 | AXD | 200 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/2 | 200 | |||
1929 | AXD.A | 0 | 0 | |||||||
1930 | AXE | 100 | 18 3/4 | 18 7/8 | 19 1/4 | 0 | ||||
1931 | AXE.A | 0 | 0 | |||||||
1932 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
1933 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
1934 | AXLE | 2000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 33000 | |
1935 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | ||||
1936 | AXLEW | 100 | 2 3/8 | 2 3/8 | 2 7/8 | 2 3/8 | 2 3/8 | 2 7/8 | 24200 | |
1937 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | ||||
1938 | AXN | 0 | 0 | |||||||
1939 | AXO | 300 | 7 3/4 | 0 | ||||||
1940 | AXP | 100 | 43 | 41 3/4 | 44 1/4 | 41 3/4 | 43 | 43 1/4 | 112000 | |
1941 | AXPC | 0 | 0 | |||||||
1942 | AXPO | 0 | 0 | |||||||
1943 | AXPR | 0 | 0 | |||||||
1944 | AXR | 300 | 5 1/2 | 4 3/4 | 5 3/4 | 0 | ||||
1945 | AXSS | 3000 | 3.7500 | 3.6875 | 3.7500 | 0 | ||||
1946 | AXT | 1800 | 10 1/2 | 10 7/8 | 11 1/4 | 0 | ||||
1947 | AXXI | 300 | 0.3750 | 0.2500 | 1.0000 | 0 | ||||
1948 | AXpC | 100 | 25 3/4 | 0 | ||||||
1949 | AXw | 0 | 0 | |||||||
1950 | AYD | 400 | 15 | 15 1/8 | 15 3/4 | 0 | ||||
1951 | AYN | 100 | 61 1/4 | 0 | ||||||
1952 | AYP | 200 | 30 3/8 | 30 1/8 | 30 3/8 | 30 | 30 1/8 | 30 1/2 | 9000 | |
1953 | AZ | 600 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
1954 | AZ.W | 0 | 0 | |||||||
1955 | AZ/WS | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 200 | |||
1956 | AZA | 100 | 26 7/8 | 26 3/8 | 26 7/8 | 26 3/8 | 26 5/8 | 27 | 2300 | |
1957 | AZBK | 0 | 0 | |||||||
1958 | AZBKO | 0 | 0 | |||||||
1959 | AZBKP | 500 | 26.0000 | 0 | ||||||
1960 | AZC | 100 | 15/16 | 11/16 | 1 1/8 | 0 | ||||
1961 | AZCE | 2600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
1962 | AZD | 700 | 27 7/8 | 27 3/4 | 27 7/8 | 27 3/4 | 1600 | |||
1963 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
1964 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
1965 | AZEA | 0 | 0 | |||||||
1966 | AZIC | 3500 | 2 5/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 94900 | |
1967 | AZL | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 500 | |||
1968 | AZLC | 100 | 51.0000 | 51.0000 | 55.0000 | 0 | ||||
1969 | AZO | 300 | 26 1/8 | 25 3/4 | 26 1/8 | 25 3/4 | 25 3/4 | 26 1/4 | 1000 | |
1970 | AZPN | 500 | 37 1/4 | 37 3/4 | 37 3/4 | 36 3/4 | 37 1/4 | 37 1/2 | 116000 | |
1971 | AZR | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/2 | 100 | |
1972 | AZTC | 1000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 2400 | |
1973 | AZTFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 | |
1974 | B | 500 | 41 | 41 | 41 | 41 | 500 | |||
1975 | B.ACE | 0 | 0 | |||||||
1976 | B.AYL | 0 | 0 | |||||||
1977 | B.BBL | 0 | 0 | |||||||
1978 | B.BCM | 0 | 0 | |||||||
1979 | B.BEC | 0 | 0 | |||||||
1980 | B.BEL | 0 | 0 | |||||||
1981 | B.CBR | 0 | 0 | |||||||
1982 | B.DEF | 0 | 0 | |||||||
1983 | B.GBL | 0 | 0 | |||||||
1984 | B.GDB | 0 | 0 | |||||||
1985 | B.GEC | 0 | 0 | |||||||
1986 | B.GLA | 0 | 0 | |||||||
1987 | B.GRP | 0 | 0 | |||||||
1988 | B.IBR | 0 | 0 | |||||||
1989 | B.KBB | 0 | 0 | |||||||
1990 | B.PET | 0 | 0 | |||||||
1991 | B.PTC | 0 | 0 | |||||||
1992 | B.PWF | 0 | 0 | |||||||
1993 | B.SAB | 0 | 0 | |||||||
1994 | B.SGL | 0 | 0 | |||||||
1995 | B.SOL | 0 | 0 | |||||||
1996 | B.TRB | 0 | 0 | |||||||
1997 | BA | 100 | 77 3/8 | 76 7/8 | 77 1/2 | 76 7/8 | 76 1/2 | 77 | 7000 | |
1998 | BAAG | 0 | 0 | |||||||
1999 | BAAGY | 0 | 0 | |||||||
2000 | BAAN | 0 | 0 | |||||||
2001 | BAANF | 700 | 42 1/8 | 40 3/4 | 42 1/8 | 40 5/8 | 41 3/4 | 42 1/8 | 134000 | |
2002 | BAAP | 0 | 0 | |||||||
2003 | BAAPY | 0 | 0 | |||||||
2004 | BAAT | 3000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.1562 | 0.2200 | 3000 | |
2005 | BAB | 200 | 79 | 78 7/8 | 79 3/8 | 0 | ||||
2006 | BABC | 300 | 24 | 24 3/4 | 24 3/4 | 24 | 22 | 25 | 400 | |
2007 | BABEX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
2008 | BABIX | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 | |
2009 | BABSX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
2010 | BAC | 400 | 63 3/8 | 63 5/8 | 63 5/8 | 63 1/8 | 63 1/4 | 63 3/4 | 3700 | |
2011 | BACD | 0 | 0 | |||||||
2012 | BACDA | 0 | 0 | |||||||
2013 | BACH | 4000 | 9 17/32 | 9 3/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 430800 | |
2014 | BACpA | 100 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 100 | |||
2015 | BACpB | 21500 | 92 3/8 | 0 | ||||||
2016 | BACpF | 2000 | 25 3/4 | 0 | ||||||
2017 | BACpH | 20000 | 26 13/32 | 26 1/4 | 26 13/32 | 26 1/4 | 20100 | |||
2018 | BACpJ | 400 | 27 | 0 | ||||||
2019 | BACpK | 400 | 26 1/8 | 26 | 26 1/8 | 25 7/8 | 215700 | |||
2020 | BACpL | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | |||
2021 | BACpM | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | |||
2022 | BACpN | 27800 | 26 3/8 | 0 | ||||||
2023 | BAE | 200 | 23 3/8 | 20 1/8 | 20 3/4 | 0 | ||||
2024 | BAETX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | |
2025 | BAGL | 1000 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 19500 | |
2026 | BAI | 0 | 0 | |||||||
2027 | BAIB | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 16600 | |
2028 | BAINX | 0 | 16.87 | 16.87 | 16.87 | 0 | ||||
2029 | BAIPQ | 0 | 0 | |||||||
2030 | BAKE | 1200 | 4 3/4 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 3/8 | 3500 | |
2031 | BAKGX | 0 | 0 | |||||||
2032 | BAKR | 5000 | 0.0200 | 0 | ||||||
2033 | BALB | 3000 | 0.8750 | 0.6875 | 0.8750 | 0.6875 | 0.6875 | 0.9375 | 8000 | |
2034 | BALJ | 5000 | 0.0001 | 0 | ||||||
2035 | BALL | 200 | 41.5000 | 0 | ||||||
2036 | BALTX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
2037 | BALX | 100 | 14.0000 | 14.0000 | 15.2500 | 0 | ||||
2038 | BAM | 500 | 1 1/8 | 29/32 | 1 5/32 | 0 | ||||
2039 | BAMM | 5000 | 8 | 8 5/8 | 8 5/8 | 8 | 8 | 8 1/4 | 106500 | |
2040 | BAN | 500 | 8 9/16 | 5 3/4 | 6 1/8 | 0 | ||||
2041 | BANC | 1300 | 16 1/2 | 16 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 5900 | |
2042 | BANF | 1500 | 20 3/8 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 2100 | |
2043 | BANGM | 0 | 0 | |||||||
2044 | BANGP | 100 | 52.1250 | 0 | ||||||
2045 | BANK | 0 | 1015.87 | 1015.41 | 1017.11 | 1013.16 | 0 | |||
2046 | BANW | 0 | 0 | |||||||
2047 | BAOA | 5000 | 0.3125 | 0.2812 | 0.3125 | 0 | ||||
2048 | BAP | 300 | 17 1/8 | 0 | ||||||
2049 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | ||||
2050 | BAR | 100 | 4 1/8 | 6 1/4 | 6 5/8 | 0 | ||||
2051 | BARAX | 0 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0 | |
2052 | BARD | 0 | 0 | |||||||
2053 | BARE | 700 | 10 3/4 | 10 7/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 35500 | |
2054 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
2055 | BARIX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.02 | 0 | |
2056 | BARK | 0 | 0 | |||||||
2057 | BARR | 10000 | 5/8 | 5/8 | 5/8 | 5/8 | 17/32 | 5/8 | 10000 | |
2058 | BARRD | 0 | 0 | |||||||
2059 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | ||||
2060 | BARY | 2700 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 6900 | |
2061 | BARYW | 300 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/4 | 400 | |
2062 | BARZ | 100 | 15 3/4 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 17 1/4 | 900 | |
2063 | BAS | 200 | 22 1/2 | 22 1/8 | 22 1/2 | 0 | ||||
2064 | BASE | 0 | 0 | |||||||
2065 | BASEA | 300 | 11 1/16 | 10 7/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 28800 | |
2066 | BASEB | 1000 | 11 | 11 | 11 | 11 | 11 | 11 3/8 | 2400 | |
2067 | BASF | 0 | 0 | |||||||
2068 | BASFY | 0 | 0 | |||||||
2069 | BASL | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
2070 | BASTX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
2071 | BAT | 15000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 15000 | |
2072 | BATH | 3000 | 63.0000 | 0 | ||||||
2073 | BATT | 30000 | 0.0500 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0500 | 203200 | |
2074 | BAX | 2500 | 45 | 44 5/8 | 45 | 44 3/8 | 44 3/4 | 45 1/8 | 4800 | |
2075 | BAXN | 0 | 0 | |||||||
2076 | BAXS | 0 | 0 | |||||||
2077 | BAYU | 0 | 0.3125 | 0.5000 | 0 | |||||
2078 | BAYXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.07 | 5.21 | 1685 | |
2079 | BAYZ | 0 | 0 | |||||||
2080 | BAYZY | 0 | 29.0000 | 29.2500 | 0 | |||||
2081 | BBA | 1200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/4 | 1200 | |
2082 | BBALX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
2083 | BBBBX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
2084 | BBBY | 4000 | 39 7/8 | 37 7/8 | 39 7/8 | 37 1/2 | 39 3/4 | 39 7/8 | 1271500 | |
2085 | BBC | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 5/8 | 27 1/8 | 200 | |
2086 | BBCB | 0 | 0 | |||||||
2087 | BBCBY | 0 | 0 | |||||||
2088 | BBD.A | 0 | 0 | |||||||
2089 | BBD.B | 0 | 0 | |||||||
2090 | BBDR | 1000 | 0.1000 | 0 | ||||||
2091 | BBDSX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
2092 | BBDXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.55 | 4.66 | 585 | |
2093 | BBGIX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
2094 | BBGLX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
2095 | BBGVX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
2096 | BBHF | 2300 | 7 3/4 | 7 1/4 | 8 1/2 | 0 | ||||
2097 | BBI | 100 | 56 5/8 | 57 | 57 3/8 | 0 | ||||
2098 | BBIC | 0 | 0 | |||||||
2099 | BBIEX | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 | |
2100 | BBIFX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
2101 | BBIO | 0 | 0 | |||||||
2102 | BBIOY | 100 | 74 | 68 1/4 | 74 | 68 1/4 | 72 | 74 | 10300 | |
2103 | BBISX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
2104 | BBIpA | 1100 | 107 3/8 | 107 3/8 | 107 3/8 | 107 3/8 | 1100 | |||
2105 | BBKS | 100 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 100 | |
2106 | BBMIX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
2107 | BBN | 1000 | 33 1/2 | 31 1/4 | 31 3/4 | 0 | ||||
2108 | BBNK | 1000 | 92 3/4 | 93 1/4 | 93 1/4 | 92 3/4 | 92 3/4 | 93 1/4 | 147700 | |
2109 | BBNTX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
2110 | BBON | 400 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 800 | |||
2111 | BBOSX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
2112 | BBOX | 1500 | 16 1/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 | 16 1/2 | 130900 | |
2113 | BBPAX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | |
2114 | BBPC | 0 | 0 | |||||||
2115 | BBQGX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
2116 | BBR.A | 0 | 0 | |||||||
2117 | BBRC | 500 | 26 | 26 | 27 | 24 1/2 | 25 3/4 | 26 1/2 | 234800 | |
2118 | BBS | 0 | 318.37 | 0 | ||||||
2119 | BBSEX | 0 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | |
2120 | BBSGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
2121 | BBSI | 100 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 7400 | |
2122 | BBT | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 | 1700 | |
2123 | BBTK | 7500 | 17 1/8 | 17 | 17 1/4 | 16 3/4 | 17 | 17 1/4 | 63400 | |
2124 | BBUSX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
2125 | BBV | 100 | 32 1/8 | 36 1/8 | 36 7/8 | 0 | ||||
2126 | BBY | 500 | 14 1/8 | 14 5/8 | 14 5/8 | 14 | 13 7/8 | 14 1/4 | 6100 | |
2127 | BBYL | 0 | 0 | |||||||
2128 | BBYR | 0 | 0 | |||||||
2129 | BBYpM | 200 | 30 1/2 | 31 3/8 | 31 3/8 | 30 1/2 | 5700 | |||
2130 | BC | 200 | 21 | 21 | 21 1/2 | 0 | ||||
2131 | BCAM | 1000 | 1 | 29/32 | 1 | 29/32 | 15/16 | 1 | 68700 | |
2132 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | ||||
2133 | BCAMZ | 500 | 3/8 | 3/8 | 1/2 | 0 | ||||
2134 | BCAT | 0 | 0 | |||||||
2135 | BCATF | 0 | 0 | |||||||
2136 | BCB | 0 | 0 | |||||||
2137 | BCBF | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/4 | 1000 | |
2138 | BCBp | 300 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 3600 | |||
2139 | BCBpC | 500 | 28 1/2 | 0 | ||||||
2140 | BCBpD | 400 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 400 | |||
2141 | BCC | 100 | 33 7/8 | 34 3/4 | 34 3/4 | 33 7/8 | 34 1/8 | 34 5/8 | 300 | |
2142 | BCCpF | 359000 | 26 1/2 | 0 | ||||||
2143 | BCCpG | 200 | 29 3/4 | 0 | ||||||
2144 | BCDFX | 0 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 25.27 | 0 | |
2145 | BCDO | 1300 | 3.0000 | 0 | ||||||
2146 | BCE | 1000 | 35 1/8 | 34 7/8 | 35 1/8 | 34 7/8 | 35 | 35 1/2 | 16200 | |
2147 | BCEM | 0 | 0 | |||||||
2148 | BCEMF | 0 | 0 | |||||||
2149 | BCEP | 0 | 0 | |||||||
2150 | BCF | 1900 | 10 1/8 | 9 7/8 | 10 3/8 | 0 | ||||
2151 | BCH | 200 | 10 5/8 | 9 5/8 | 10 | 0 | ||||
2152 | BCHM | 1000 | 4.7500 | 3.7500 | 4.5000 | 0 | ||||
2153 | BCHP | 1500 | 7/32 | 9/32 | 9/32 | 7/32 | 7/32 | 9/32 | 83500 | |
2154 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | ||||
2155 | BCHTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
2156 | BCHX | 0 | 0 | |||||||
2157 | BCHXF | 1000 | 43 1/2 | 41 1/2 | 43 3/4 | 41 1/4 | 43 1/2 | 43 3/4 | 1687500 | |
2158 | BCHYX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
2159 | BCIHP | 0 | 0 | |||||||
2160 | BCINX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
2161 | BCIS | 500 | 2 15/16 | 3 1/8 | 3 1/8 | 2 15/16 | 2 3/4 | 3 1/8 | 1600 | |
2162 | BCITX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
2163 | BCKB | 500 | 16.7500 | 0 | ||||||
2164 | BCL | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 3/8 | 13 3/4 | 200 | |
2165 | BCLTX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
2166 | BCLXX | 0 | 0 | |||||||
2167 | BCMD | 800 | 31/32 | 15/16 | 1 1/16 | 15/16 | 31/32 | 1 1/32 | 36500 | |
2168 | BCMFX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
2169 | BCMP | 0 | 0 | |||||||
2170 | BCMPY | 500 | 14 3/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 114200 | |
2171 | BCN | 200 | 24 | 24 | 24 | 24 | 23 7/8 | 24 3/8 | 200 | |
2172 | BCNB | 0 | 0 | |||||||
2173 | BCO | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 9 5/8 | 200 | |
2174 | BCOM | 500 | 13 | 13 | 13 | 13 | 12 1/4 | 13 | 500 | |
2175 | BCOMP | 200 | 14.5000 | 13.5000 | 14.5000 | 0 | ||||
2176 | BCOMZ | 2000 | 1.2500 | 0 | ||||||
2177 | BCP | 500 | 8 1/2 | 0 | ||||||
2178 | BCR | 200 | 31 7/8 | 32 1/8 | 32 3/4 | 0 | ||||
2179 | BCRH | 500 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2180 | BCRI | 0 | 0 | |||||||
2181 | BCRX | 500 | 9 3/4 | 9 1/2 | 10 | 9 1/2 | 9 3/4 | 10 | 8400 | |
2182 | BCS | 100 | 46 1/4 | 46 7/8 | 47 7/8 | 0 | ||||
2183 | BCS.A | 0 | 0 | |||||||
2184 | BCS.B | 0 | 0 | |||||||
2185 | BCSTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2186 | BCSV | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 500 | |||
2187 | BCSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.90 | 5.02 | 1354 | |
2188 | BCT | 500 | 11 5/8 | 0 | ||||||
2189 | BCTI | 700 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1000 | |
2190 | BCTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.87 | 2.90 | 4206 | |
2191 | BCU | 500 | 14 1/4 | 13 7/8 | 14 1/4 | 13 7/8 | 14 | 14 1/2 | 4000 | |
2192 | BCUM | 0 | 0 | |||||||
2193 | BCV | 100 | 22 5/8 | 0 | ||||||
2194 | BCYR | 200 | 7 3/8 | 7 1/4 | 7 3/8 | 7 | 7 | 7 3/8 | 111000 | |
2195 | BDAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.35 | 5.50 | 30116 | |
2196 | BDCO | 700 | 11/32 | 11/32 | 11/32 | 5/16 | 9/32 | 3/8 | 48900 | |
2197 | BDF | 900 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 900 | |||
2198 | BDG | 100 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 51 7/8 | 52 3/8 | 100 | |
2199 | BDG.A | 0 | 0 | |||||||
2200 | BDG/A | 300 | 52 1/2 | 50 7/8 | 51 1/2 | 0 | ||||
2201 | BDGA | 0 | 0 | |||||||
2202 | BDGE | 200 | 50.0000 | 0 | ||||||
2203 | BDGT | 0 | 0 | |||||||
2204 | BDGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.59 | 4.70 | 1936 | |
2205 | BDIS | 1000 | 3.7500 | 3.5000 | 3.7500 | 3.5000 | 3.0000 | 4.0000 | 5900 | |
2206 | BDJI | 1000 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 1700 | |
2207 | BDK | 100 | 31 7/8 | 32 1/4 | 32 1/4 | 31 7/8 | 31 5/8 | 32 1/4 | 200 | |
2208 | BDL | 100 | 4 5/8 | 0 | ||||||
2209 | BDLAX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
2210 | BDMI | 2300 | 29 | 29 | 29 1/4 | 28 1/2 | 28 3/4 | 29 1/4 | 65100 | |
2211 | BDMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.73 | 4.85 | 10381 | |
2212 | BDN | 100 | 3 3/4 | 0 | ||||||
2213 | BDNV | 0 | 0 | |||||||
2214 | BDNXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.57 | 2.57 | 608 | |
2215 | BDPC | 2500 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
2216 | BDPCP | 0 | 0 | |||||||
2217 | BDR | 200 | 10 | 10 | 10 | 10 | 200 | |||
2218 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | ||||
2219 | BDSP | 0 | 0 | |||||||
2220 | BDSPY | 0 | 0 | |||||||
2221 | BDT | 200 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 17 1/4 | 17 3/4 | 500 | |
2222 | BDTC | 1100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 4900 | |
2223 | BDTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.65 | 2.70 | 2177 | |
2224 | BDVAX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
2225 | BDWA | 4000 | 0.0001 | 0 | ||||||
2226 | BDX | 200 | 79 1/4 | 83 1/8 | 83 5/8 | 0 | ||||
2227 | BDY | 300 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 18 1/4 | 300 | |
2228 | BDYN | 10000 | 5/8 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 19400 | |
2229 | BE | 2000 | 9/16 | 1/2 | 3/4 | 0 | ||||
2230 | BEA | 0 | 182.74 | 180.98 | 182.87 | 180.64 | 0 | |||
2231 | BEAL | 20000 | 0.0250 | 0.0200 | 0.1000 | 0 | ||||
2232 | BEAM | 100 | 34 3/4 | 34 3/4 | 35 1/2 | 34 1/4 | 34 1/4 | 34 3/4 | 180800 | |
2233 | BEAN | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 51300 | |
2234 | BEAR | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 2100 | |
2235 | BEAV | 1000 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 43100 | |
2236 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | ||||
2237 | BEC | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/4 | 34 3/4 | 100 | |
2238 | BECC | 0 | 0 | |||||||
2239 | BED | 100 | 7 1/4 | 0 | ||||||
2240 | BED.B | 0 | 0 | |||||||
2241 | BEDA | 0 | 0 | |||||||
2242 | BEDAY | 0 | 0 | |||||||
2243 | BEDCX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | |
2244 | BEDIX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 | |
2245 | BEEF | 1500 | 5 1/8 | 5 | 5 3/4 | 0 | ||||
2246 | BEER | 0 | 0 | |||||||
2247 | BEERF | 4000 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 7/8 | 9 1/4 | 12100 | |
2248 | BEFXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.60 | 3.65 | 980 | |
2249 | BEGBX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
2250 | BEGIX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 | |
2251 | BEGRX | 0 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0 | |
2252 | BEHMX | 0 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0 | |
2253 | BEIAX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
2254 | BEII | 1000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 6700 | |
2255 | BEK.B | 0 | 0 | |||||||
2256 | BEL | 200 | 67 3/4 | 67 5/8 | 68 1/8 | 67 1/4 | 67 5/8 | 68 1/4 | 6500 | |
2257 | BELD | 7500 | 16 | 15 7/8 | 16 1/4 | 15 3/4 | 15 3/4 | 16 3/4 | 291100 | |
2258 | BELF | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 56100 | |
2259 | BELL | 1400 | 36 7/16 | 36 1/2 | 36 1/2 | 36 1/4 | 36 1/4 | 36 5/8 | 25800 | |
2260 | BELM | 1000 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 15400 | |
2261 | BELR | 0 | 0 | |||||||
2262 | BELT | 700 | 8 | 8 | 8 1/8 | 7 31/32 | 8 | 8 1/8 | 135000 | |
2263 | BELTW | 500 | 2 1/4 | 2 | 2 1/4 | 1 31/32 | 2 1/8 | 2 1/4 | 79400 | |
2264 | BELW | 700 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 700 | |
2265 | BEM | 100 | 114 1/8 | 114 1/8 | 114 1/8 | 114 1/8 | 100 | |||
2266 | BEMBX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
2267 | BEMEX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
2268 | BEN | 100 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 5/8 | 51 | 100 | |
2269 | BENC | 0 | 0 | |||||||
2270 | BENDX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | |
2271 | BENF | 25000 | 0.0425 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0500 | 121500 | |
2272 | BENM | 2100 | 0.3000 | 0 | ||||||
2273 | BEONX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
2274 | BEOOX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
2275 | BEP | 100 | 8 1/8 | 0 | ||||||
2276 | BEPI | 1000 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 114200 | |
2277 | BEPIW | 1000 | 1 3/4 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 1/8 | 199600 | |
2278 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
2279 | BEQGX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
2280 | BER | 100 | 26 3/8 | 24 3/4 | 25 1/8 | 0 | ||||
2281 | BERI | 0 | 0 | |||||||
2282 | BERIF | 0 | 0 | |||||||
2283 | BERIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
2284 | BERK | 0 | 0 | |||||||
2285 | BERS | 19000 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
2286 | BERT | 1000 | 4 7/8 | 5 | 5 1/2 | 4 1/2 | 4 3/4 | 5 1/8 | 38200 | |
2287 | BERWX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | |
2288 | BERY | 1000 | 0.0100 | 0 | ||||||
2289 | BESCX | 0 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0 | |
2290 | BESI | 0 | 0 | |||||||
2291 | BESIF | 10000 | 12 1/2 | 12 5/8 | 12 5/8 | 12 3/8 | 12 1/2 | 12 5/8 | 65800 | |
2292 | BESP | 0 | 0 | |||||||
2293 | BEST | 1000 | 4 3/16 | 4 | 4 1/4 | 4 | 4 | 4 3/16 | 34500 | |
2294 | BESW | 300 | 7.0000 | 0 | ||||||
2295 | BET | 500 | 2 11/16 | 0 | ||||||
2296 | BETS | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 9 3/4 | 10 1/2 | 3000 | |
2297 | BETT | 3000 | 5 7/32 | 5 1/8 | 5 7/32 | 5 1/8 | 5 1/8 | 5 1/4 | 12400 | |
2298 | BEV | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 10 7/8 | 11 7/8 | 300 | |
2299 | BEVB | 500 | 65.0000 | 0 | ||||||
2300 | BEVN | 0 | 0 | |||||||
2301 | BEVR | 0 | 0 | |||||||
2302 | BEVT | 6900 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 7400 | |
2303 | BEVTL | 0 | 10 | 12 3/4 | 0 | |||||
2304 | BEVTP | 500 | 8 | 8 1/4 | 9 | 8 | 8 | 9 | 105600 | |
2305 | BEVTZ | 500 | 1 3/4 | 1 1/2 | 2 5/8 | 1 1/2 | 1 3/4 | 2 5/8 | 78800 | |
2306 | BEVp | 100 | 52 7/8 | 0 | ||||||
2307 | BEX | 0 | 0 | |||||||
2308 | BEX+ | 0 | 0 | |||||||
2309 | BEXY | 100 | 7.5000 | 6.0000 | 8.0000 | 2500 | ||||
2310 | BEXp | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 9200 | |||
2311 | BEZ | 200 | 19 1/8 | 19 3/8 | 20 1/4 | 0 | ||||
2312 | BF | 0 | 0 | |||||||
2313 | BF.A | 0 | 0 | |||||||
2314 | BF/A | 200 | 38 3/4 | 0 | ||||||
2315 | BF/B | 100 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 100 | |||
2316 | BFA | 0 | 0 | |||||||
2317 | BFB | 0 | 0 | |||||||
2318 | BFBAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
2319 | BFBPX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
2320 | BFC | 3300 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | ||||
2321 | BFCF | 1000 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | 8.5000 | 1000 | |
2322 | BFCI | 300 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 3900 | |
2323 | BFCX | 900 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 900 | |
2324 | BFD | 25000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 25000 | |||
2325 | BFE | 100 | 33 5/8 | 33 1/4 | 33 3/4 | 33 1/4 | 2300 | |||
2326 | BFEAX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
2327 | BFELY | 500 | 4 1/8 | 4 3/16 | 4 3/16 | 4 1/8 | 4 1/8 | 4 3/8 | 4900 | |
2328 | BFEN | 500 | 4 3/4 | 4 3/4 | 5 5/8 | 0 | ||||
2329 | BFEPX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
2330 | BFGAX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
2331 | BFI | 300 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 31 | 31 3/8 | 400 | |
2332 | BFIFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 | |
2333 | BFIT | 3000 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 311900 | |
2334 | BFITV | 2500 | 4 13/16 | 4 3/4 | 5 | 0 | ||||
2335 | BFKR | 300 | 19.7500 | 0 | ||||||
2336 | BFLY | 100 | 39.0000 | 0 | ||||||
2337 | BFMCX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
2338 | BFMSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
2339 | BFMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.82 | 4.95 | 510 | |
2340 | BFOH | 100 | 31 | 29 3/4 | 31 | 0 | ||||
2341 | BFR | 1000 | 29 3/8 | 28 1/4 | 28 7/8 | 0 | ||||
2342 | BFRS | 800 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 6900 | |
2343 | BFRSG | 30 | 61 3/4 | 62 | 62 | 61 3/4 | 60 1/2 | 62 | 70 | |
2344 | BFS | 400 | 14 7/8 | 14 7/8 | 15 | 14 7/8 | 5600 | |||
2345 | BFSAX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
2346 | BFSB | 3500 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 3/4 | 10700 | |
2347 | BFSI | 900 | 37 | 35 1/4 | 37 | 0 | ||||
2348 | BFSTX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
2349 | BFTI | 3000 | 1.0312 | 1.0312 | 1.0937 | 1.0000 | 1.0312 | 1.0625 | 29800 | |
2350 | BFX | 100 | 2 | 0 | ||||||
2351 | BFXFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
2352 | BFp | 2300 | 8 1/8 | 0 | ||||||
2353 | BG | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 5/8 | 200 | |
2354 | BGA | 300 | 20 1/8 | 17 5/8 | 18 3/4 | 0 | ||||
2355 | BGAF | 28 | 245.0016 | 0 | ||||||
2356 | BGAL | 0 | 0 | |||||||
2357 | BGALY | 800 | 25 1/8 | 24 1/2 | 25 1/8 | 24 | 25 | 25 1/4 | 272900 | |
2358 | BGAS | 1700 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 1900 | |
2359 | BGAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.96 | 5.11 | 5077 | |
2360 | BGAp | 200 | 13 1/2 | 0 | ||||||
2361 | BGB | 0 | 181.02 | 179.49 | 181.23 | 178.88 | 0 | |||
2362 | BGBP | 100 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
2363 | BGC | 100 | 29 1/2 | 29 1/8 | 29 1/2 | 29 1/8 | 200 | |||
2364 | BGCB | 1000 | 31.0000 | 0 | ||||||
2365 | BGE | 100 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 5/8 | 29 | 100 | |
2366 | BGEIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
2367 | BGEN | 700 | 66 | 66 1/4 | 66 3/4 | 64 1/2 | 65 1/2 | 66 | 706900 | |
2368 | BGEpB | 100 | 70 | 0 | ||||||
2369 | BGEpC | 100 | 57 | 57 | 60 | 0 | ||||
2370 | BGEpD | 100 | 80 | 79 | 82 | 0 | ||||
2371 | BGEpI | 100 | 100 | 100 | 104 | 0 | ||||
2372 | BGEpK | 0 | 78 | 110 | 0 | |||||
2373 | BGF | 500 | 14 5/8 | 14 7/8 | 15 3/8 | 0 | ||||
2374 | BGG | 500 | 41 5/8 | 41 5/8 | 41 5/8 | 41 5/8 | 43 | 43 5/8 | 500 | |
2375 | BGGFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
2376 | BGI | 200 | 10 1/2 | 0 | ||||||
2377 | BGII | 10000 | 7 3/16 | 7 3/8 | 7 3/8 | 7 1/8 | 7 3/16 | 7 1/4 | 125100 | |
2378 | BGINX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
2379 | BGIX | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.0000 | 1.5000 | 4000 | |
2380 | BGL | 100 | 8 1/4 | 7 7/8 | 8 1/4 | 0 | ||||
2381 | BGLD | 0 | 0 | |||||||
2382 | BGLDF | 0 | 0 | |||||||
2383 | BGLN | 600 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | 600 | |||
2384 | BGLS | 1000 | 15 7/8 | 16 1/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/8 | 27400 | |
2385 | BGLV | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 100 | |
2386 | BGLVW | 300 | 6 3/4 | 6 3/4 | 7 3/4 | 0 | ||||
2387 | BGLY | 0 | 0 | |||||||
2388 | BGMD | 0 | 0.0937 | 0.2500 | 0 | |||||
2389 | BGMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.33 | 4.42 | 1256 | |
2390 | BGN | 200 | 4 | 4 | 4 | 4 | 1000 | |||
2391 | BGN.E | 0 | 0 | |||||||
2392 | BGN/E | 900 | 4 1/2 | 4 | 5 | 0 | ||||
2393 | BGN/WS | 100 | 5/8 | 0 | ||||||
2394 | BGNMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
2395 | BGO | 900 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 11/16 | 2 7/8 | 6200 | |
2396 | BGP | 11100 | 19 7/8 | 20 1/4 | 20 1/4 | 19 3/4 | 19 1/2 | 19 7/8 | 11400 | |
2397 | BGPP | 0 | 0 | |||||||
2398 | BGR | 200 | 12 1/8 | 11 7/8 | 12 3/8 | 0 | ||||
2399 | BGRH | 10000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 10000 | |
2400 | BGRHW | 100 | 0.2500 | 0 | ||||||
2401 | BGRIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
2402 | BGS | 0 | 151.10 | 0 | ||||||
2403 | BGSS | 300 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 37 3/4 | 300 | |
2404 | BGSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.29 | 5.44 | 6516 | |
2405 | BGT | 300 | 7 3/4 | 7 1/2 | 8 | 0 | ||||
2406 | BGVXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.59 | 4.70 | 523 | |
2407 | BGX | 0 | 182.03 | 179.49 | 182.43 | 179.49 | 0 | |||
2408 | BH | 100 | 27 1/4 | 27 3/8 | 27 7/8 | 0 | ||||
2409 | BHA | 500 | 7/8 | 0 | ||||||
2410 | BHAG | 500 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
2411 | BHAGB | 0 | 0 | |||||||
2412 | BHAL | 900 | 2 5/8 | 2 7/16 | 2 7/8 | 0 | ||||
2413 | BHBA | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 | |||
2414 | BHBFX | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | |
2415 | BHBS | 100 | 26.7500 | 0 | ||||||
2416 | BHC | 2300 | 91 3/4 | 0 | ||||||
2417 | BHCF | 9300 | 17 3/8 | 17 3/16 | 17 3/8 | 17 1/8 | 17 | 17 3/8 | 23500 | |
2418 | BHE | 300 | 28 3/8 | 0 | ||||||
2419 | BHFC | 5000 | 0.0700 | 0.0600 | 0.0800 | 0 | ||||
2420 | BHFFY | 0 | 0 | |||||||
2421 | BHI | 19200 | 25 | 25 | 25 | 25 | 25 1/8 | 25 1/2 | 19200 | |
2422 | BHIK | 0 | 0 | |||||||
2423 | BHIKF | 300 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 900 | |
2424 | BHIV | 0 | 0 | |||||||
2425 | BHIX | 6300 | 17 | 16 1/4 | 17 1/2 | 16 | 16 7/8 | 17 1/8 | 508800 | |
2426 | BHKMF | 0 | 0 | |||||||
2427 | BHM | 2000 | 1 | 0 | ||||||
2428 | BHO | 1000 | 2 3/8 | 0 | ||||||
2429 | BHON | 0 | 0 | |||||||
2430 | BHOW | 3700 | 6.3125 | 0 | ||||||
2431 | BHP | 100 | 54 1/2 | 54 7/8 | 55 3/8 | 0 | ||||
2432 | BHPN | 0 | 0 | |||||||
2433 | BHQU | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.5000 | 100 | |
2434 | BHRB | 300 | 298.0000 | 0 | ||||||
2435 | BHTCV | 0 | 0 | |||||||
2436 | BHW | 100 | 27 7/8 | 29 | 29 1/2 | 0 | ||||
2437 | BHWK | 100 | 5 1/8 | 4 3/4 | 5 1/8 | 4 5/8 | 4 3/4 | 5 1/8 | 8100 | |
2438 | BHWKW | 3000 | 3/8 | 1/4 | 3/8 | 0 | ||||
2439 | BHWKZ | 10000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 20000 | |
2440 | BHY | 300 | 2 5/8 | 0 | ||||||
2441 | BHYW | 0 | 0 | |||||||
2442 | BHYWF | 0 | 0 | |||||||
2443 | BHYWY | 0 | 0 | |||||||
2444 | BI | 100 | 20 3/4 | 20 7/8 | 21 3/8 | 0 | ||||
2445 | BIAC | 500 | 8 | 7 7/8 | 8 | 7 5/8 | 7 3/4 | 8 | 29200 | |
2446 | BIBAX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | |
2447 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
2448 | BICO | 500 | 3 1/2 | 3 23/32 | 3 13/16 | 3 3/8 | 3 3/8 | 3 1/2 | 821000 | |
2449 | BICR | 2000 | 8.7500 | 8.7500 | 8.7500 | 7.5000 | 8.5000 | 8.7500 | 84800 | |
2450 | BICXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.42 | 5.57 | 8460 | |
2451 | BID | 200 | 14 1/8 | 14 1/8 | 14 1/4 | 14 1/8 | 14 | 14 1/2 | 800 | |
2452 | BIDS | 100 | 46.5000 | 0 | ||||||
2453 | BIET | 1000 | 3.7500 | 3.7500 | 4.2500 | 0 | ||||
2454 | BIGA | 1300 | 0.0100 | 0 | ||||||
2455 | BIGAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
2456 | BIGB | 700 | 9 15/16 | 10 | 10 | 9 3/4 | 9 7/8 | 10 | 59700 | |
2457 | BIGBG | 10 | 99 1/2 | 102 | 102 | 99 1/2 | 99 1/2 | 102 | 119 | |
2458 | BIGE | 500 | 6 3/4 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 16100 | |
2459 | BIGM | 3600 | 0.2812 | 0.2500 | 0.2812 | 0.2500 | 0.1562 | 0.2812 | 4600 | |
2460 | BIGO | 1000 | 14 7/8 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 1300 | |
2461 | BIGRX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | |
2462 | BII | 300 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 16 7/8 | 17 7/8 | 300 | |
2463 | BIKE | 100 | 14 1/4 | 14 1/2 | 14 7/8 | 14 1/4 | 14 1/4 | 14 7/8 | 7100 | |
2464 | BIKR | 100 | 2.1250 | 2.1250 | 2.8750 | 0 | ||||
2465 | BILT | 0 | 0 | |||||||
2466 | BIME | 100 | 2 1/4 | 2 3/16 | 2 1/4 | 2 1/8 | 2 1/4 | 2 5/16 | 71500 | |
2467 | BIN | 600 | 22 13/16 | 0 | ||||||
2468 | BINC | 100 | 12 | 11 | 12 | 11 | 11 | 12 | 2800 | |
2469 | BINDG | 10 | 105 1/4 | 106 | 106 | 105 1/4 | 105 1/4 | 107 3/4 | 33 | |
2470 | BING | 100 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
2471 | BINXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.56 | 2.56 | 659 | |
2472 | BIO | 0 | 0 | |||||||
2473 | BIO.A | 0 | 0 | |||||||
2474 | BIO/A | 100 | 39 | 38 1/2 | 39 | 38 1/2 | 700 | |||
2475 | BIO/B | 100 | 25 | 0 | ||||||
2476 | BIOA | 0 | 0 | |||||||
2477 | BIOB | 0 | 0 | |||||||
2478 | BIOC | 250 | 8 | 8 | 8 1/2 | 0 | ||||
2479 | BIOCD | 300 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 12700 | |
2480 | BIOI | 1500 | 5 5/8 | 5 3/4 | 6 3/16 | 5 3/8 | 5 5/8 | 5 3/4 | 180200 | |
2481 | BIOM | 0 | 0 | |||||||
2482 | BIOMF | 2700 | 4 1/8 | 4 1/4 | 4 7/16 | 4 1/8 | 4 1/8 | 4 1/4 | 85300 | |
2483 | BIOP | 5000 | 0.4500 | 0.3900 | 0.4500 | 0.3750 | 0.4000 | 0.4500 | 154100 | |
2484 | BIOS | 100 | 3 3/8 | 3 1/4 | 3 7/16 | 3 3/16 | 3 1/4 | 3 3/8 | 51900 | |
2485 | BIOT | 2000 | 11/16 | 9/16 | 13/16 | 9/16 | 11/16 | 13/16 | 11800 | |
2486 | BIOX | 200 | 17 1/4 | 16 7/8 | 17 1/4 | 16 3/4 | 16 7/8 | 17 1/4 | 20400 | |
2487 | BIPFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
2488 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
2489 | BIPL | 500 | 1 1/4 | 1 3/8 | 1 7/16 | 1 1/4 | 1 3/8 | 1 7/16 | 9500 | |
2490 | BIR | 100 | 15 7/8 | 16 | 16 | 15 7/8 | 15 5/8 | 16 1/8 | 200 | |
2491 | BIRC | 0 | 0 | |||||||
2492 | BIRD | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 3/8 | 5 5/8 | 3300 | |
2493 | BIRDP | 100 | 16 3/4 | 17 1/8 | 17 1/8 | 16 3/4 | 16 | 17 1/2 | 400 | |
2494 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | ||||
2495 | BIRM | 100 | 11 | 10 | 11 | 0 | ||||
2496 | BIRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.47 | 5.62 | 9939 | |
2497 | BIS | 1000 | 1 3/8 | 0 | ||||||
2498 | BISA | 2000 | 1 1/2 | 1 3/16 | 1 9/16 | 1 1/8 | 1 5/16 | 1 9/16 | 61300 | |
2499 | BISAW | 300 | 1/16 | 1/16 | 1/8 | 0 | ||||
2500 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | ||||
2501 | BISH | 0 | 0 | |||||||
2502 | BISL | 0 | 0 | |||||||
2503 | BISLU | 200 | 1.7500 | 0 | ||||||
2504 | BISN | 15000 | 0.0500 | 0.0500 | 0.0500 | 0.0475 | 0.0500 | 0.0525 | 160000 | |
2505 | BISXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.20 | 5.35 | 3394 | |
2506 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
2507 | BIT/WS | 0 | 1/32 | 1/8 | 0 | |||||
2508 | BITI | 2000 | 1/2 | 1/2 | 3/4 | 0 | ||||
2509 | BITIC | 2000 | 5/8 | 5/8 | 3/4 | 0 | ||||
2510 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | ||||
2511 | BITWC | 0 | 1/32 | 1/16 | 0 | |||||
2512 | BIUSX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.81 | 0 | |
2513 | BIX | 0 | 329.41 | 329.08 | 329.97 | 327.93 | 0 | |||
2514 | BJBGX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
2515 | BJBIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
2516 | BJC.W | 0 | 0 | |||||||
2517 | BJC/WS | 700 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 700 | |||
2518 | BJCT | 500 | 1 1/4 | 1 1/4 | 1 3/8 | 1 3/16 | 1 1/4 | 1 5/16 | 218400 | |
2519 | BJEC | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.2500 | 2.0000 | 1000 | |
2520 | BJIC | 0 | 0 | |||||||
2521 | BJICA | 300 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 5/8 | 12300 | |
2522 | BJICB | 200 | 15.5000 | 0 | ||||||
2523 | BJP/WS | 3000 | 2 7/8 | 0 | ||||||
2524 | BJS/WS | 1500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 1500 | |||
2525 | BJSPY | 0 | 0 | |||||||
2526 | BJYAY | 0 | 0 | |||||||
2527 | BK | 300 | 49 1/8 | 49 1/8 | 49 1/8 | 49 1/8 | 49 | 49 5/8 | 300 | |
2528 | BKA | 0 | 329.82 | 329.51 | 330.53 | 328.59 | 0 | |||
2529 | BKB | 4200 | 43 1/4 | 43 1/2 | 43 1/2 | 43 1/4 | 43 1/4 | 43 5/8 | 74200 | |
2530 | BKBpA | 1000 | 46 1/4 | 0 | ||||||
2531 | BKBpB | 800 | 46 | 0 | ||||||
2532 | BKBpC | 200 | 84 | 0 | ||||||
2533 | BKBpE | 100 | 25 5/8 | 26 | 26 1/2 | 0 | ||||
2534 | BKBpF | 1300 | 25 3/4 | 0 | ||||||
2535 | BKC | 100 | 27 | 0 | ||||||
2536 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
2537 | BKCO | 700 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 16 5/8 | 16 7/8 | 9900 | |
2538 | BKCS | 700 | 3 1/2 | 2 1/2 | 3 1/2 | 0 | ||||
2539 | BKCT | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 19 1/4 | 1000 | |
2540 | BKE | 100 | 3 1/2 | 0 | ||||||
2541 | BKEAF | 0 | 0 | |||||||
2542 | BKEAY | 0 | 4.0000 | 4.1250 | 0 | |||||
2543 | BKEL | 0 | 0 | |||||||
2544 | BKER | 0 | 0 | |||||||
2545 | BKERF | 0 | 0 | |||||||
2546 | BKERY | 0 | 0 | |||||||
2547 | BKF | 200 | 17 3/4 | 17 5/8 | 17 7/8 | 17 5/8 | 7900 | |||
2548 | BKFL | 0 | 0 | |||||||
2549 | BKFS | 0 | 0 | |||||||
2550 | BKG | 400 | 33 3/16 | 0 | ||||||
2551 | BKGH | 600 | 6.7500 | 0 | ||||||
2552 | BKH | 500 | 25 3/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 1/4 | 25 5/8 | 700 | |
2553 | BKHB | 500 | 11.3750 | 11.0000 | 12.0000 | 0 | ||||
2554 | BKI | 400 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/4 | 23 3/4 | 400 | |
2555 | BKIO | 0 | 0 | |||||||
2556 | BKIS | 0 | 0 | |||||||
2557 | BKISY | 0 | 0 | |||||||
2558 | BKL | 0 | 13.78 | 13.53 | 13.84 | 13.50 | 0 | |||
2559 | BKLA | 1600 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1600 | |||
2560 | BKLE | 1800 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 2300 | |
2561 | BKLN | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.2500 | 10000 | |
2562 | BKLY | 5000 | 49 1/2 | 50 1/4 | 50 1/4 | 49 1/2 | 49 1/2 | 50 1/4 | 220300 | |
2563 | BKLYZ | 5000 | 25 1/8 | 25 | 25 1/8 | 24 7/8 | 25 | 25 1/4 | 16600 | |
2564 | BKN | 300 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 1/4 | 12 3/4 | 1400 | |
2565 | BKNG | 1000 | 34 1/4 | 32 3/4 | 34 1/4 | 32 1/2 | 33 1/2 | 34 1/2 | 27500 | |
2566 | BKNR | 1000 | 5.2500 | 5.0000 | 6.0000 | 0 | ||||
2567 | BKNYP | 0 | 0 | |||||||
2568 | BKNYW | 200 | 37.7500 | 36.3750 | 37.8125 | 36.2500 | 37.0000 | 38.2500 | 99500 | |
2569 | BKO | 0 | 378.51 | 0 | ||||||
2570 | BKR | 700 | 4 7/8 | 4 9/16 | 5 | 0 | ||||
2571 | BKRM | 0 | 0 | |||||||
2572 | BKS | 400 | 27 1/2 | 28 | 28 | 27 1/4 | 27 1/4 | 27 3/4 | 7500 | |
2573 | BKSB | 200 | 5.7500 | 5.0000 | 5.7500 | 0 | ||||
2574 | BKSC | 200 | 14 | 14 | 14 | 14 | 14 | 15 1/2 | 200 | |
2575 | BKSL | 600 | 12.3750 | 0 | ||||||
2576 | BKSM | 200 | 0.7500 | 0 | ||||||
2577 | BKSO | 2000 | 29 1/4 | 0 | ||||||
2578 | BKST | 2500 | 7 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 32000 | |
2579 | BKT | 400 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 5/8 | 1400 | |
2580 | BKTI | 400 | 17.0000 | 0 | ||||||
2581 | BKU | 0 | 0 | |||||||
2582 | BKUA | 0 | 0 | |||||||
2583 | BKUN | 0 | 0 | |||||||
2584 | BKUNA | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 6 3/4 | 7 5/8 | 500 | |
2585 | BKUNO | 1000 | 9 1/2 | 9 1/2 | 10 1/4 | 0 | ||||
2586 | BKUNP | 1500 | 9 5/8 | 9 3/4 | 10 1/2 | 0 | ||||
2587 | BKUT | 50 | 102.0000 | 0 | ||||||
2588 | BKUpA | 400 | 26 5/8 | 0 | ||||||
2589 | BKUpB | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 2400 | |||
2590 | BKVA | 100 | 21.5000 | 0 | ||||||
2591 | BKVL | 0 | 0 | |||||||
2592 | BKWE | 0 | 0 | |||||||
2593 | BKX | 0 | 390.95 | 389.90 | 391.67 | 389.48 | 0 | |||
2594 | BKY | 0 | 12.48 | 0 | ||||||
2595 | BKpB | 500 | 26 13/32 | 0 | ||||||
2596 | BL | 200 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 31 3/4 | 32 5/8 | 200 | |
2597 | BL.A | 0 | 0 | |||||||
2598 | BLAEX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
2599 | BLAGX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
2600 | BLAI | 5200 | 1.3437 | 1.3125 | 1.5625 | 1.2812 | 1.2500 | 1.3437 | 13900 | |
2601 | BLBN | 800 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
2602 | BLC | 1000 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 | 33 5/8 | 1000 | |
2603 | BLCA | 300 | 18.0000 | 0 | ||||||
2604 | BLCF | 1700 | 0.2812 | 0.2812 | 0.4687 | 0 | ||||
2605 | BLCO | 800 | 1.9375 | 0 | ||||||
2606 | BLCR | 400 | 0.2600 | 0.2600 | 0.3750 | 0 | ||||
2607 | BLCY | 0 | 0 | |||||||
2608 | BLD | 200 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 | 4 5/16 | 200 | |
2609 | BLDC | 300 | 22.8750 | 22.6250 | 24.2500 | 0 | ||||
2610 | BLDG | 3500 | 27 1/4 | 27 3/4 | 28 | 27 1/4 | 27 1/4 | 27 7/8 | 74100 | |
2611 | BLDP | 0 | 0 | |||||||
2612 | BLDPF | 500 | 12 3/4 | 12 13/32 | 12 3/4 | 12 13/32 | 12 1/4 | 12 3/4 | 2900 | |
2613 | BLE | 1000 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
2614 | BLEK | 1000 | 0.6016 | 0 | ||||||
2615 | BLFIX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0 | |
2616 | BLGIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.71 | 0 | |
2617 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | ||||
2618 | BLH | 100 | 21 3/8 | 21 3/4 | 22 1/8 | 0 | ||||
2619 | BLIS | 100 | 9 1/8 | 9 1/4 | 9 1/2 | 0 | ||||
2620 | BLK | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 1400 | |
2621 | BLKV | 0 | 0 | |||||||
2622 | BLKVO | 0 | 0 | |||||||
2623 | BLKVP | 100 | 54.5000 | 0 | ||||||
2624 | BLL | 100 | 27 5/8 | 27 3/4 | 27 3/4 | 27 5/8 | 27 5/8 | 28 1/8 | 500 | |
2625 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | ||||
2626 | BLLX | 1000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
2627 | BLLXW | 0 | 0 | |||||||
2628 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
2629 | BLMPE | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 3500 | |
2630 | BLMT | 200 | 27 | 25 1/2 | 27 | 0 | ||||
2631 | BLN | 300 | 14 5/8 | 14 3/4 | 15 1/4 | 0 | ||||
2632 | BLNT | 0 | 0 | |||||||
2633 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | ||||
2634 | BLOCA | 1000 | 39 1/2 | 38 3/4 | 42 3/8 | 38 | 39 1/4 | 40 1/4 | 113800 | |
2635 | BLP | 100 | 38 3/8 | 37 1/4 | 37 3/4 | 0 | ||||
2636 | BLPMX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
2637 | BLPPE | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.7500 | 500 | |
2638 | BLRGZ | 200 | 5.3750 | 5.3750 | 5.7500 | 0 | ||||
2639 | BLS | 100 | 41 1/4 | 40 7/8 | 41 5/8 | 40 7/8 | 41 | 41 3/8 | 5400 | |
2640 | BLSB | 0 | 0 | |||||||
2641 | BLSC | 2000 | 4 | 3 7/8 | 4 3/8 | 0 | ||||
2642 | BLSI | 1800 | 31/32 | 1 | 1 1/32 | 15/16 | 31/32 | 1 | 322200 | |
2643 | BLSN | 0 | 0 | |||||||
2644 | BLST | 0 | 0 | |||||||
2645 | BLSTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
2646 | BLSY | 2700 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
2647 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
2648 | BLT | 0 | 0 | |||||||
2649 | BLT.A | 0 | 0 | |||||||
2650 | BLT/A | 52600 | 26 3/8 | 0 | ||||||
2651 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
2652 | BLT/B | 150 | 29 | 0 | ||||||
2653 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
2654 | BLTA | 0 | 0 | |||||||
2655 | BLTB | 0 | 0 | |||||||
2656 | BLTI | 5000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/16 | 3 1/2 | 3 9/16 | 108500 | |
2657 | BLU | 200 | 8 | 7 7/8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 2700 | |
2658 | BLUD | 100 | 12 1/2 | 12 3/8 | 12 3/4 | 12 1/8 | 12 1/2 | 12 3/4 | 159800 | |
2659 | BLUE | 0 | 0 | |||||||
2660 | BLUEX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
2661 | BLX | 100 | 48 1/8 | 46 5/8 | 47 1/4 | 0 | ||||
2662 | BLY | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 1/4 | 300 | |
2663 | BLYH | 3000 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 10900 | |
2664 | BLYVY | 1000 | 2 | 2 1/8 | 2 1/4 | 1 15/16 | 1 15/16 | 2 1/16 | 98800 | |
2665 | BLYpP | 1000 | 13 1/2 | 0 | ||||||
2666 | BMC | 100 | 21 7/8 | 22 | 22 | 21 7/8 | 21 3/4 | 22 1/8 | 300 | |
2667 | BMCC | 500 | 11 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 2500 | |
2668 | BMCCP | 200 | 24 | 24 | 24 | 24 | 24 | 24 1/2 | 300 | |
2669 | BMCGX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.62 | 0 | |
2670 | BMCS | 1000 | 50 | 50 1/2 | 50 3/4 | 49 3/4 | 49 3/4 | 50 | 1198600 | |
2671 | BMCW | 1100 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 16200 | |
2672 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
2673 | BMET | 20000 | 18 | 19 | 19 3/8 | 17 3/4 | 18 | 18 1/8 | 2574800 | |
2674 | BMG | 1500 | 10 3/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 1/4 | 10 5/8 | 56500 | |
2675 | BMGFX | 0 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0 | |
2676 | BMGOB | 0 | 0 | |||||||
2677 | BMGp | 500 | 55 1/2 | 56 1/2 | 56 1/2 | 55 1/2 | 55 1/8 | 56 1/4 | 900 | |
2678 | BMI | 100 | 28 | 0 | ||||||
2679 | BMIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.25 | 5.41 | 1445 | |
2680 | BMJF | 700 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 6900 | |
2681 | BMLC | 0 | 0 | |||||||
2682 | BMLS | 1700 | 3 3/8 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/4 | 9200 | |
2683 | BMMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.71 | 4.83 | 357 | |
2684 | BMN | 200 | 10 1/2 | 10 1/8 | 10 5/8 | 0 | ||||
2685 | BMO | 100 | 23 1/2 | 23 5/8 | 24 1/8 | 0 | ||||
2686 | BMP | 500 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 3/8 | 500 | |
2687 | BMPE | 200 | 12 1/4 | 11 5/8 | 12 3/8 | 11 5/8 | 12 | 12 1/4 | 54000 | |
2688 | BMPI | 3000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4200 | 9600 | |
2689 | BMRA | 200 | 2 3/8 | 2 5/16 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 33000 | |
2690 | BMRB | 700 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | 16.0000 | 700 | |
2691 | BMRC | 200 | 15.5000 | 0 | ||||||
2692 | BMRK | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.2812 | 1000 | |
2693 | BMRQ | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 300 | |
2694 | BMS | 800 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 28 1/4 | 800 | |
2695 | BMSS | 10000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
2696 | BMT | 700 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
2697 | BMTC | 500 | 27 | 27 | 27 | 27 | 26 | 27 | 700 | |
2698 | BMTN | 1000 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 19700 | |
2699 | BMUR | 0 | 0 | |||||||
2700 | BMVXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.85 | 4.99 | 1810 | |
2701 | BMY | 100 | 86 1/2 | 85 7/8 | 87 3/4 | 85 5/8 | 86 3/8 | 87 1/8 | 10300 | |
2702 | BMYA | 0 | 0 | |||||||
2703 | BMYp | 400 | 359 1/2 | 300 | 400 | 0 | ||||
2704 | BN | 0 | 0 | |||||||
2705 | BNA | 600 | 10 | 10 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 4700 | |
2706 | BNB | 0 | 328.63 | 328.37 | 329.33 | 327.26 | 0 | |||
2707 | BNBC | 5000 | 10 | 10 1/16 | 10 1/16 | 10 | 10 | 10 3/4 | 6900 | |
2708 | BNBCN | 0 | 0 | |||||||
2709 | BNBCP | 300 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
2710 | BNBGA | 8000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 5/8 | 1 7/8 | 16200 | |
2711 | BNCC | 100 | 9 5/8 | 10 | 10 | 9 5/8 | 9 1/4 | 10 | 200 | |
2712 | BNCO | 0 | 0 | |||||||
2713 | BNCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.06 | 3.09 | 1927 | |
2714 | BND | 100 | 23 3/4 | 0 | ||||||
2715 | BNDC | 0 | 0 | |||||||
2716 | BNDCY | 0 | 0 | |||||||
2717 | BNE | 200 | 18 1/8 | 18 1/8 | 18 3/4 | 0 | ||||
2718 | BNEIX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.75 | 0 | |
2719 | BNET | 2200 | 40 | 40 5/8 | 41 1/2 | 39 7/8 | 39 7/8 | 40 | 3700500 | |
2720 | BNG | 100 | 21 3/4 | 22 3/8 | 23 1/8 | 0 | ||||
2721 | BNGO | 1000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 99200 | |
2722 | BNGOW | 1700 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 10900 | |
2723 | BNGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.22 | 5.37 | 10233 | |
2724 | BNHB | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 1 15/16 | 1 15/16 | 2 1/4 | 10600 | |
2725 | BNHC | 1500 | 38 1/2 | 39 1/8 | 39 1/8 | 38 1/2 | 38 1/4 | 38 3/4 | 6400 | |
2726 | BNHG | 4000 | 0.2500 | 0 | ||||||
2727 | BNHN | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/4 | 100 | |
2728 | BNHNA | 500 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 8 7/8 | 2300 | |
2729 | BNHXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.31 | 5.46 | 6144 | |
2730 | BNI | 100 | 80 1/8 | 80 1/8 | 80 1/8 | 80 1/8 | 79 7/8 | 80 3/8 | 100 | |
2731 | BNIGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.23 | 0 | |
2732 | BNIpA | 100 | 78 3/4 | 0 | ||||||
2733 | BNKA | 1000 | 8.6250 | 8.6250 | 9.6250 | 0 | ||||
2734 | BNKF | 400 | 28 | 27 3/4 | 28 1/8 | 27 3/4 | 27 7/8 | 28 3/8 | 6100 | |
2735 | BNL | 300 | 47 1/2 | 46 3/8 | 47 1/2 | 46 3/8 | 47 1/2 | 48 1/8 | 6800 | |
2736 | BNLA | 300 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
2737 | BNLpA | 580 | 64 3/8 | 0 | ||||||
2738 | BNLpB | 1000 | 66 1/2 | 0 | ||||||
2739 | BNLpC | 100 | 419 | 422 | 432 | 0 | ||||
2740 | BNLpV | 1000 | 37 | 0 | ||||||
2741 | BNN | 1300 | 8 1/4 | 8 1/8 | 8 1/4 | 8 1/8 | 8 | 8 3/8 | 1900 | |
2742 | BNND | 6000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 6000 | |
2743 | BNNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 | |
2744 | BNP | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 500 | |
2745 | BNPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.05 | 5.19 | 3944 | |
2746 | BNR/U | 0 | 5 | 7 | 0 | |||||
2747 | BNR/WS | 0 | 1/16 | 1/4 | 0 | |||||
2748 | BNRGF | 0 | 0 | |||||||
2749 | BNRY | 800 | 10 3/4 | 10 1/4 | 11 1/4 | 0 | ||||
2750 | BNS | 1500 | 9 7/8 | 0 | ||||||
2751 | BNSO | 0 | 0 | |||||||
2752 | BNSOF | 900 | 2 7/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 3/4 | 3300 | |
2753 | BNST | 0 | 0 | |||||||
2754 | BNSTY | 0 | 0 | |||||||
2755 | BNSWF | 3500 | 3/8 | 3/8 | 3/8 | 3/8 | 11/32 | 13/32 | 9500 | |
2756 | BNT | 0 | 2 1/4 | 2 3/8 | 0 | |||||
2757 | BNTA | 30000 | 41 | 41 | 41 1/4 | 40 1/2 | 40 3/4 | 41 1/4 | 166700 | |
2758 | BNTI | 1000 | 0.3500 | 0.3300 | 0.3600 | 0.2600 | 0.2900 | 0.3500 | 419200 | |
2759 | BNTIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
2760 | BNTN | 500 | 11 7/8 | 11 5/8 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 137200 | |
2761 | BNTNG | 5 | 130 | 114 | 123 | 0 | ||||
2762 | BNTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.90 | 2.98 | 907 | |
2763 | BNTY | 1000 | 0.3750 | 0 | ||||||
2764 | BNUEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
2765 | BNYN | 1500 | 8 1/4 | 8 1/4 | 8 1/2 | 7 1/2 | 8 1/8 | 8 3/8 | 429400 | |
2766 | BNYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.63 | 2.50 | 840 | |
2767 | BOA | 900 | 28 1/8 | 28 3/8 | 29 | 0 | ||||
2768 | BOAT | 100 | 40 1/2 | 40 3/4 | 40 3/4 | 40 1/4 | 40 1/4 | 40 1/2 | 289000 | |
2769 | BOBE | 1000 | 16 1/4 | 16 1/4 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 80000 | |
2770 | BOBJ | 0 | 0 | |||||||
2771 | BOBJY | 5000 | 42 9/16 | 43 | 43 | 42 1/2 | 42 1/2 | 43 | 282600 | |
2772 | BOC | 1200 | 2 1/4 | 0 | ||||||
2773 | BOCB | 3000 | 13 7/8 | 13 1/4 | 14 3/4 | 13 | 13 3/4 | 14 | 476500 | |
2774 | BOCI | 1000 | 17 3/4 | 19 | 19 1/2 | 17 3/4 | 17 3/4 | 18 1/4 | 175300 | |
2775 | BOCR | 900 | 2.7500 | 1.5000 | 2.7500 | 0 | ||||
2776 | BODY | 10000 | 5/32 | 3/16 | 3/16 | 1/8 | 1/8 | 3/16 | 20500 | |
2777 | BOGD | 1500 | 0.0200 | 0 | ||||||
2778 | BOGMF | 0 | 0 | |||||||
2779 | BOGN | 0 | 0 | |||||||
2780 | BOGU | 900 | 0.0250 | 0 | ||||||
2781 | BOH | 200 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 5/8 | 35 1/8 | 200 | |
2782 | BOKF | 200 | 20 3/4 | 19 1/4 | 21 1/2 | 0 | ||||
2783 | BOKT | 0 | 0 | |||||||
2784 | BOL | 200 | 39 1/8 | 38 | 38 1/2 | 0 | ||||
2785 | BOLL | 0 | 0 | |||||||
2786 | BOLLE | 0 | 0 | |||||||
2787 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | ||||
2788 | BOLT | 1000 | 1.2500 | 1.1562 | 1.3750 | 0 | ||||
2789 | BOM | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/8 | 200 | |
2790 | BOMC | 0 | 0 | |||||||
2791 | BOMS | 500 | 24 1/8 | 23 3/4 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 5400 | |
2792 | BOMp | 300 | 41 7/8 | 0 | ||||||
2793 | BONE | 0 | 0 | |||||||
2794 | BONEO | 100 | 63 3/4 | 63 3/4 | 63 3/4 | 62 7/8 | 62 7/8 | 63 3/4 | 4400 | |
2795 | BONL | 3200 | 0.7500 | 0.6250 | 1.1250 | 0 | ||||
2796 | BONT | 200 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 39800 | |
2797 | BONZ | 2000 | 4 7/8 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 25000 | |
2798 | BOOK | 600 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/16 | 76500 | |
2799 | BOOKW | 3400 | 3/8 | 3/8 | 15/32 | 500 | ||||
2800 | BOOL | 1100 | 21 3/8 | 20 1/4 | 22 1/4 | 20 1/4 | 21 1/4 | 21 3/4 | 48700 | |
2801 | BOOM | 500 | 3 3/4 | 3 5/8 | 3 7/8 | 3 1/2 | 3 5/8 | 4 1/16 | 62200 | |
2802 | BOON | 200 | 2.3750 | 2.4375 | 2.7500 | 0 | ||||
2803 | BOOO | 0 | 0 | |||||||
2804 | BOOOY | 0 | 0 | |||||||
2805 | BOOT | 200 | 10 1/4 | 10 | 11 | 10 | 10 | 11 | 2400 | |
2806 | BOP | 100 | 42 | 49 3/8 | 50 | 0 | ||||
2807 | BOR | 500 | 11 1/8 | 10 3/4 | 11 1/8 | 0 | ||||
2808 | BORA | 0 | 0 | |||||||
2809 | BORAY | 2500 | 19 7/8 | 19 3/8 | 19 7/8 | 19 3/8 | 19 1/2 | 19 7/8 | 2600 | |
2810 | BORL | 1000 | 17 1/2 | 16 3/4 | 17 5/8 | 16 3/4 | 17 3/8 | 17 5/8 | 649000 | |
2811 | BORR | 200 | 3 3/4 | 3 5/8 | 3 3/4 | 3 3/8 | 3 1/2 | 3 3/4 | 2300 | |
2812 | BOS | 100 | 21 3/4 | 21 3/8 | 21 3/4 | 0 | ||||
2813 | BOSA | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/4 | 20 1/4 | 100 | |
2814 | BOSEO | 200 | 63.5000 | 0 | ||||||
2815 | BOSEP | 100 | 57.6250 | 0 | ||||||
2816 | BOST | 1300 | 33 | 33 1/2 | 33 5/8 | 32 3/4 | 32 3/4 | 33 | 603400 | |
2817 | BOSTG | 25 | 122 3/8 | 122 3/8 | 122 3/8 | 122 3/8 | 122 3/8 | 123 | 25 | |
2818 | BOSTL | 45 | 29 1/2 | 29 1/8 | 29 1/2 | 29 1/8 | 29 1/4 | 29 1/2 | 456 | |
2819 | BOTN | 100 | 0.1000 | 0.1000 | 0.1800 | 0 | ||||
2820 | BOTX | 500 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
2821 | BOU | 5000 | 14 | 12 7/8 | 13 3/8 | 0 | ||||
2822 | BOVRF | 0 | 0 | |||||||
2823 | BOW | 400 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 7/8 | 35 1/2 | 400 | |
2824 | BOWE | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
2825 | BOWpB | 20000 | 28 25/32 | 0 | ||||||
2826 | BOWpC | 700 | 26 7/8 | 0 | ||||||
2827 | BOXXA | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/4 | 200 | |
2828 | BOXXB | 300 | 8 5/8 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 88100 | |
2829 | BOXXG | 44 | 97 5/8 | 98 | 100 3/4 | 0 | ||||
2830 | BOYD | 100 | 8 | 7 | 8 1/2 | 7 | 7 | 8 1/2 | 2200 | |
2831 | BOZZ | 1200 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 1200 | |||
2832 | BP | 200 | 95 1/4 | 94 7/8 | 95 1/4 | 94 7/8 | 95 1/4 | 95 3/4 | 500 | |
2833 | BPAB | 200 | 9.0000 | 9.0000 | 9.3750 | 0 | ||||
2834 | BPAO | 200 | 12 3/4 | 12 3/4 | 13 1/2 | 0 | ||||
2835 | BPB | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
2836 | BPBC | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 7/8 | 1000 | |
2837 | BPBLX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
2838 | BPC | 1000 | 13 3/4 | 0 | ||||||
2839 | BPCQ | 0 | 0 | |||||||
2840 | BPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.43 | 5.59 | 10828 | |
2841 | BPEQX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
2842 | BPFB | 300 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 10.5000 | 300 | |
2843 | BPGBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
2844 | BPGLX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
2845 | BPH | 0 | 0 | |||||||
2846 | BPHC | 0 | 0 | |||||||
2847 | BPHCY | 0 | 0 | |||||||
2848 | BPIE | 2000 | 2 1/4 | 1 3/4 | 2 3/8 | 1 3/4 | 2 3/16 | 2 3/8 | 153000 | |
2849 | BPIEP | 500 | 2 | 2 | 2 | 2 | 2 | 2 1/2 | 500 | |
2850 | BPIEZ | 1600 | 3/32 | 1/32 | 3/32 | 0 | ||||
2851 | BPIL | 0 | 0 | |||||||
2852 | BPILF | 2000 | 24 5/8 | 24 3/4 | 25 | 23 3/4 | 23 3/4 | 25 | 8800 | |
2853 | BPL | 500 | 37 3/4 | 37 5/8 | 37 3/4 | 37 5/8 | 1200 | |||
2854 | BPLU | 1200 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | 1200 | |||
2855 | BPLX | 500 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 31100 | |
2856 | BPMD | 700 | 0.0050 | 0.0100 | 0.1000 | 0 | ||||
2857 | BPMDL | 3500 | 0.0010 | 0 | ||||||
2858 | BPMI | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 3/4 | 800 | |
2859 | BPOP | 1000 | 39 3/4 | 39 5/8 | 39 3/4 | 39 5/8 | 39 5/8 | 40 | 4200 | |
2860 | BPOPP | 200 | 27 | 27 | 28 | 1800 | ||||
2861 | BPP | 500 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
2862 | BPR | 7500 | 25 29/64 | 25 3/8 | 25 29/64 | 25 3/8 | 7900 | |||
2863 | BPRT | 9000 | 3.8200 | 4.2500 | 4.2500 | 3.5000 | 3.3750 | 3.7500 | 43600 | |
2864 | BPRX | 0 | 0 | |||||||
2865 | BPRXA | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 1 5/8 | 1 3/4 | 1 7/8 | 269000 | |
2866 | BPRXL | 2500 | 17/64 | 1/4 | 17/64 | 1/4 | 1/4 | 9/32 | 17500 | |
2867 | BPRXU | 1400 | 3 | 4 | 6 | 0 | ||||
2868 | BPRXW | 17000 | 11/16 | 3/4 | 3/4 | 11/16 | 13/16 | 1 1/16 | 22000 | |
2869 | BPRXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.15 | 5.30 | 13300 | |
2870 | BPRXZ | 2500 | 7/32 | 3/16 | 1/4 | 3/16 | 3/16 | 7/32 | 21000 | |
2871 | BPS | 200 | 1 | 0 | ||||||
2872 | BPT | 200 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
2873 | BPTC | 0 | 0 | |||||||
2874 | BPTM | 200 | 18 3/4 | 17 1/4 | 18 3/4 | 17 1/4 | 17 1/4 | 18 3/4 | 28600 | |
2875 | BPU | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
2876 | BPW | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
2877 | BPX | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
2878 | BPY | 0 | 1.5009 | 1.5029 | 1.5095 | 1.4979 | 0 | |||
2879 | BPYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.30 | 5.44 | 8667 | |
2880 | BPZ | 0 | 1.5009 | 1.5029 | 1.5095 | 1.4979 | 0 | |||
2881 | BQR | 500 | 22 5/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 1700 | |
2882 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
2883 | BQT | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 1000 | |
2884 | BR | 100 | 36 3/4 | 36 5/8 | 36 3/4 | 36 5/8 | 36 1/2 | 36 7/8 | 900 | |
2885 | BRA | 500 | 27 1/8 | 0 | ||||||
2886 | BRACY | 0 | 0.2188 | 0.3000 | 0.3300 | 0 | ||||
2887 | BRAI | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 29/32 | 13200 | |
2888 | BRAIW | 2000 | 3/32 | 3/32 | 5/32 | 0 | ||||
2889 | BRAL | 0 | 0 | |||||||
2890 | BRALF | 0 | 0 | |||||||
2891 | BRAU | 300 | 0.7500 | 0.3750 | 0.7500 | 0 | ||||
2892 | BRBC | 900 | 21 7/8 | 21 7/8 | 22 1/8 | 0 | ||||
2893 | BRBCX | 0 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 25.00 | 0 | |
2894 | BRBK | 1100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/4 | 22 | 1100 | |
2895 | BRCO | 0 | 0 | |||||||
2896 | BRCOA | 100 | 21 3/4 | 23 1/4 | 23 1/4 | 20 3/4 | 20 3/4 | 21 3/4 | 12100 | |
2897 | BRCP | 100 | 38 3/4 | 38 1/2 | 38 3/4 | 38 1/4 | 38 | 38 3/4 | 1200 | |
2898 | BRD | 2000 | 32 1/2 | 0 | ||||||
2899 | BRDA | 1000 | 9.7500 | 0 | ||||||
2900 | BRDB | 0 | 0 | |||||||
2901 | BRDC | 0 | 0 | |||||||
2902 | BRDCY | 0 | 0 | |||||||
2903 | BRDL | 2000 | 3/8 | 9/32 | 3/8 | 0 | ||||
2904 | BRDXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.82 | 4.96 | 11160 | |
2905 | BRE | 100 | 36 3/4 | 36 7/8 | 36 7/8 | 36 3/4 | 700 | |||
2906 | BREL | 5000 | 0.0500 | 0.0400 | 0.0500 | 0 | ||||
2907 | BREN | 1600 | 9 7/8 | 10 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 30500 | |
2908 | BREQX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
2909 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | ||||
2910 | BREW | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 16700 | |
2911 | BREXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.84 | 4.97 | 403 | |
2912 | BRF | 1000 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | ||||
2913 | BRFC | 200 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | ||||
2914 | BRG | 200 | 40 5/8 | 35 3/8 | 36 1/4 | 0 | ||||
2915 | BRG.A | 0 | 0 | |||||||
2916 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | ||||
2917 | BRGHB | 0 | 0 | |||||||
2918 | BRGM | 600 | 10.3750 | 0 | ||||||
2919 | BRGN | 2000 | 4.8750 | 4.2500 | 4.8750 | 4.2500 | 4.2500 | 4.8750 | 5500 | |
2920 | BRGP | 1000 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 1700 | |
2921 | BRGRX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
2922 | BRI | 900 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
2923 | BRI.W | 0 | 0 | |||||||
2924 | BRI/WS | 100 | 7/16 | 7/16 | 3/4 | 0 | ||||
2925 | BRIAA | 4700 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 1.0000 | 4700 | |
2926 | BRIAX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.83 | 0 | |
2927 | BRICX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
2928 | BRID | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 100 | |
2929 | BRIM | 0 | 0 | |||||||
2930 | BRIMF | 500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 21/32 | 2900 | |
2931 | BRIO | 0 | 0 | |||||||
2932 | BRIOF | 3500 | 2 5/8 | 2 13/16 | 3 | 2 5/8 | 2 5/8 | 2 3/4 | 90500 | |
2933 | BRIR | 0 | 0 | |||||||
2934 | BRIRF | 0 | 0 | |||||||
2935 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
2936 | BRK | 10 | 32250 | 0 | ||||||
2937 | BRKB | 3000 | 41 1/8 | 40 7/8 | 41 1/8 | 40 7/8 | 40 7/8 | 41 1/8 | 3500 | |
2938 | BRKS | 200 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 30200 | |
2939 | BRKT | 1000 | 30 1/2 | 29 1/4 | 30 1/2 | 28 3/4 | 30 | 30 1/2 | 45300 | |
2940 | BRKY | 0 | 0 | |||||||
2941 | BRL | 300 | 29 | 31 7/8 | 33 7/8 | 0 | ||||
2942 | BRLI | 7000 | 2 13/16 | 3 1/8 | 3 5/16 | 2 13/16 | 2 13/16 | 3 1/4 | 60300 | |
2943 | BRLIW | 12500 | 3/4 | 3/4 | 1 | 3/4 | 3/4 | 1 | 90500 | |
2944 | BRLIZ | 5000 | 7/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 10000 | |
2945 | BRM | 300 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
2946 | BRN | 200 | 16 | 16 | 16 | 16 | 200 | |||
2947 | BRNO | 500 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.3750 | 500 | |
2948 | BROC | 200 | 9 1/2 | 8 7/8 | 9 1/2 | 8 7/8 | 8 7/8 | 9 1/2 | 3700 | |
2949 | BROD | 1000 | 47 1/4 | 46 1/4 | 48 1/2 | 46 1/4 | 47 1/4 | 47 3/4 | 522000 | |
2950 | BRR | 100 | 24 1/2 | 23 3/4 | 24 1/4 | 0 | ||||
2951 | BRRAY | 0 | 15.8750 | 16.1250 | 0 | |||||
2952 | BRS | 0 | 0 | |||||||
2953 | BRS.A | 0 | 0 | |||||||
2954 | BRS/A | 300 | 16 7/8 | 17 | 17 1/2 | 0 | ||||
2955 | BRSA | 0 | 0 | |||||||
2956 | BRSFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
2957 | BRSI | 2000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
2958 | BRSPQ | 100 | 0.0100 | 0 | ||||||
2959 | BRT | 500 | 4 1/8 | 0 | ||||||
2960 | BRTN | 0 | 0 | |||||||
2961 | BRTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.65 | 2.70 | 1279 | |
2962 | BRU | 100 | 13 1/8 | 12 1/2 | 13 1/4 | 0 | ||||
2963 | BRUFX | 0 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | 0 | |
2964 | BRVEX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.94 | 0 | |
2965 | BRWIX | 0 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0 | |
2966 | BRY | 2000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 7/8 | 2000 | |
2967 | BS | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/4 | 100 | |
2968 | BSA | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 1/4 | 500 | |
2969 | BSBAX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
2970 | BSBC | 1200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 2 5/8 | 2 3/4 | 8100 | |
2971 | BSBI | 5000 | 3 3/8 | 3 9/16 | 3 9/16 | 3 3/8 | 3 3/8 | 3 9/16 | 10000 | |
2972 | BSBIW | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 1000 | |
2973 | BSBL | 200 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 22200 | |
2974 | BSBN | 100 | 22 1/4 | 23 | 23 | 21 3/4 | 21 3/4 | 23 | 2400 | |
2975 | BSC | 600 | 21 1/8 | 21 3/8 | 21 3/4 | 0 | ||||
2976 | BSCAX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
2977 | BSCMX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 | |
2978 | BSCZ | 0 | 0 | |||||||
2979 | BSCpA | 2100 | 43 | 0 | ||||||
2980 | BSCpB | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
2981 | BSCpC | 20000 | 25 1/8 | 0 | ||||||
2982 | BSCpZ | 400 | 25 | 25 | 25 1/8 | 24 7/8 | 2900 | |||
2983 | BSDB | 2500 | 0.0010 | 0 | ||||||
2984 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
2985 | BSE | 500 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 7/8 | 500 | |
2986 | BSEA | 0 | 0 | |||||||
2987 | BSEAF | 0 | 0 | |||||||
2988 | BSEP | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 1/8 | 5 3/8 | 5 5/8 | 130900 | |
2989 | BSEQ | 0 | 6.0000 | 9.0000 | 0 | |||||
2990 | BSET | 300 | 24 1/4 | 24 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 1/4 | 51900 | |
2991 | BSEpA | 300 | 26 1/8 | 0 | ||||||
2992 | BSEpB | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
2993 | BSFA | 0 | 0 | |||||||
2994 | BSFE | 300 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/16 | 3 3/8 | 3 9/16 | 186300 | |
2995 | BSFEL | 4500 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
2996 | BSFEW | 5000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 2 1/2 | 12000 | |
2997 | BSFEZ | 19000 | 41/64 | 7/8 | 29/32 | 5/8 | 5/8 | 1 | 140000 | |
2998 | BSFpA | 400 | 23 1/2 | 23 1/4 | 23 1/2 | 23 1/4 | 1600 | |||
2999 | BSFpB | 1000 | 25 | 24 5/8 | 25 | 24 5/8 | 13700 | |||
3000 | BSFpC | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 19/64 | 111800 | |||
3001 | BSG | 0 | 0 | |||||||
3002 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0 | |
3003 | BSGR | 0 | 0 | |||||||
3004 | BSH | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 21 5/8 | 100 | |
3005 | BSI | 0 | 0 | |||||||
3006 | BSIAX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.30 | 0 | |
3007 | BSIC | 1000 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
3008 | BSICX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
3009 | BSII | 3000 | 0.0010 | 0 | ||||||
3010 | BSIS | 15000 | 12 | 13 1/4 | 13 1/4 | 12 | 12 | 13 | 122000 | |
3011 | BSIpA | 0 | 0 | |||||||
3012 | BSLR | 3000 | 0.2500 | 0.2300 | 0.2500 | 0.1562 | 0.2187 | 0.2300 | 472200 | |
3013 | BSM/WS | 0 | 5/8 | 1 | 0 | |||||
3014 | BSMR | 200 | 13.7500 | 13.6250 | 13.7500 | 13.6250 | 13.7500 | 14.2500 | 1700 | |
3015 | BSMT | 2100 | 2 13/16 | 2 13/16 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 55600 | |
3016 | BSND | 0 | 160.0000 | 205.0000 | 0 | |||||
3017 | BSNR | 200 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
3018 | BSNX | 400 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 5900 | |
3019 | BSO | 400 | 15 1/4 | 13 5/8 | 15 1/4 | 13 5/8 | 1400 | |||
3020 | BSOI | 200 | 4.7500 | 4.0000 | 4.7500 | 0 | ||||
3021 | BSP | 200 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
3022 | BSPAX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.99 | 0 | |
3023 | BSPCX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
3024 | BSPT | 700 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 7 7/8 | 40400 | |
3025 | BSPTG | 2 | 73 1/4 | 73 3/4 | 75 | 73 1/4 | 73 3/4 | 75 | 148 | |
3026 | BSRR | 100 | 23.0000 | 22.0000 | 23.0000 | 0 | ||||
3027 | BSSI | 500 | 2 15/16 | 0 | ||||||
3028 | BSSLF | 0 | 0 | |||||||
3029 | BSST | 200 | 51 7/8 | 50 3/4 | 52 | 50 3/4 | 51 1/2 | 52 | 101000 | |
3030 | BSSTG | 50 | 107 | 108 | 108 5/8 | 0 | ||||
3031 | BST | 300 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 3/4 | 500 | |
3032 | BSTAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
3033 | BSTBX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | |
3034 | BSTC | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/8 | 1500 | |
3035 | BSTM | 700 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 700 | |||
3036 | BSTN | 3000 | 13 3/8 | 13 5/8 | 13 7/8 | 13 1/4 | 13 3/8 | 13 1/2 | 256300 | |
3037 | BSTR | 1000 | 0.2500 | 0.0500 | 0.3437 | 0 | ||||
3038 | BSTW | 1000 | 8 7/8 | 7 | 10 | 0 | ||||
3039 | BSVAX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.29 | 0 | |
3040 | BSW | 0 | 0 | |||||||
3041 | BSX | 100 | 49 1/8 | 46 3/4 | 49 1/8 | 46 3/4 | 49 1/8 | 49 5/8 | 2500 | |
3042 | BSXN | 0 | 0 | |||||||
3043 | BSXT | 400 | 14.0000 | 13.5000 | 15.5000 | 0 | ||||
3044 | BSY | 1500 | 35 3/8 | 35 1/2 | 35 7/8 | 0 | ||||
3045 | BSYN | 42500 | 0.0001 | 0 | ||||||
3046 | BSYS | 5000 | 30 1/4 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 160000 | |
3047 | BSp | 100 | 51 3/4 | 53 5/8 | 54 5/8 | 0 | ||||
3048 | BSpB | 500 | 27 1/8 | 27 1/2 | 28 1/4 | 0 | ||||
3049 | BT | 100 | 62 1/2 | 61 1/2 | 62 1/2 | 61 1/2 | 62 | 62 5/8 | 3000 | |
3050 | BTA | 0 | 0 | |||||||
3051 | BTAMX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
3052 | BTB | 2000 | 23 3/4 | 0 | ||||||
3053 | BTBEX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
3054 | BTBFX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.35 | 0 | |
3055 | BTBT | 0 | 0 | |||||||
3056 | BTBTY | 25000 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 25000 | |
3057 | BTC | 200 | 18 | 18 1/8 | 18 1/8 | 18 | 500 | |||
3058 | BTCAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
3059 | BTCB | 1000 | 14.0000 | 0 | ||||||
3060 | BTCR | 0 | 0 | |||||||
3061 | BTCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.78 | 4.94 | 700 | |
3062 | BTCY | 0 | 0 | |||||||
3063 | BTE.A | 0 | 0 | |||||||
3064 | BTE.B | 0 | 0 | |||||||
3065 | BTEAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
3066 | BTEC | 0 | 0 | |||||||
3067 | BTEFX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.98 | 0 | |
3068 | BTEIX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.75 | 0 | |
3069 | BTEK | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 200 | |
3070 | BTEMX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.04 | 0 | |
3071 | BTEQX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
3072 | BTET | 0 | 0 | |||||||
3073 | BTEX | 200 | 0.3750 | 0.3750 | 0.9375 | 0 | ||||
3074 | BTEXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.16 | 3.17 | 7790 | |
3075 | BTF | 100 | 15 3/8 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/8 | 15 5/8 | 2000 | |
3076 | BTFBX | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 | |
3077 | BTFC | 600 | 34 1/4 | 33 1/2 | 35 | 0 | ||||
3078 | BTFIX | 0 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0 | |
3079 | BTFLX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
3080 | BTFTX | 0 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0 | |
3081 | BTFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.96 | 2.97 | 873 | |
3082 | BTG/WS | 0 | 1 1/2 | 2 1/2 | 0 | |||||
3083 | BTGC | 1000 | 6 7/8 | 6 3/16 | 6 7/8 | 6 3/16 | 6 3/4 | 6 7/8 | 904000 | |
3084 | BTGCL | 100 | 3 5/8 | 3 | 3 5/8 | 2 15/16 | 3 1/2 | 3 3/4 | 136800 | |
3085 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | ||||
3086 | BTGCZ | 2500 | 1 | 15/16 | 1 | 7/8 | 1 1/16 | 1 5/16 | 64700 | |
3087 | BTGHX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
3088 | BTGI | 900 | 10 1/2 | 10 1/4 | 10 1/2 | 9 5/8 | 10 | 10 1/2 | 59800 | |
3089 | BTH | 100 | 26 1/2 | 26 3/8 | 26 7/8 | 0 | ||||
3090 | BTHL | 100 | 12 | 12 | 12 | 12 | 11 1/4 | 12 | 100 | |
3091 | BTHS | 100 | 6.0000 | 5.5000 | 6.5000 | 0 | ||||
3092 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
3093 | BTI | 100 | 17 3/8 | 17 3/16 | 17 9/16 | 0 | ||||
3094 | BTIAX | 0 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | |
3095 | BTIEX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
3096 | BTIIX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
3097 | BTILX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
3098 | BTIM | 500 | 2 3/4 | 2 13/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 3/4 | 30900 | |
3099 | BTIO | 0 | 0 | |||||||
3100 | BTIOF | 200 | 2 1/32 | 1 15/16 | 2 1/32 | 1 15/16 | 1 15/16 | 2 1/32 | 30500 | |
3101 | BTIUX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
3102 | BTIX | 2000 | 1 5/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 17200 | |
3103 | BTK | 0 | 137.78 | 135.25 | 138.43 | 135.00 | 0 | |||
3104 | BTL | 500 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 41 1/8 | 500 | |
3105 | BTLAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
3106 | BTLGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
3107 | BTLI | 4000 | 0.5000 | 0.0500 | 0.7500 | 0 | ||||
3108 | BTLK | 20 | 220.0000 | 220.0000 | 275.0000 | 0 | ||||
3109 | BTLR | 300 | 33 1/4 | 34 | 34 | 33 1/4 | 33 1/4 | 34 | 10900 | |
3110 | BTLRX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
3111 | BTLXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.48 | 5.64 | 16049 | |
3112 | BTM | 1900 | 1 3/4 | 2 1/2 | 3 | 0 | ||||
3113 | BTME | 0 | 0 | |||||||
3114 | BTMFX | 0 | 102.00 | 102.00 | 102.00 | 0 | ||||
3115 | BTMTX | 0 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0 | |
3116 | BTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.15 | 5.29 | 2219 | |
3117 | BTN | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 500 | |||
3118 | BTNC | 0 | 0 | |||||||
3119 | BTNR | 0 | 0 | |||||||
3120 | BTNRA | 100 | 0.1000 | 0.0200 | 0.1000 | 0 | ||||
3121 | BTO | 100 | 23 | 23 | 23 | 23 | 22 7/8 | 23 3/8 | 200 | |
3122 | BTOF | 0 | 0 | |||||||
3123 | BTOP | 0 | 0 | |||||||
3124 | BTQEX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.58 | 0 | |
3125 | BTR | 400 | 13 3/4 | 13 5/8 | 13 3/4 | 13 5/8 | 1400 | |||
3126 | BTRE | 1100 | 12 1/4 | 12 1/8 | 12 3/8 | 11 3/4 | 12 1/8 | 12 3/8 | 144000 | |
3127 | BTRK | 1000 | 0.7500 | 1.2500 | 1.2500 | 0.7500 | 0.7500 | 1.2500 | 2000 | |
3128 | BTRUY | 0 | 0 | |||||||
3129 | BTRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.22 | 5.36 | 17347 | |
3130 | BTRY | 1000 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 2500 | |
3131 | BTS | 0 | 124.83 | 0 | ||||||
3132 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | ||||
3133 | BTSCX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
3134 | BTSFX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.10 | 0 | |
3135 | BTSRX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
3136 | BTSVX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.46 | 0 | |
3137 | BTT | 100 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1100 | |
3138 | BTTD | 20000 | 0.1000 | 0 | ||||||
3139 | BTTFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
3140 | BTTNX | 0 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0 | |
3141 | BTTTX | 0 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | |
3142 | BTTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.73 | 4.85 | 5846 | |
3143 | BTUI | 200 | 5 9/16 | 5 5/8 | 5 13/16 | 5 1/2 | 5 9/16 | 5 3/4 | 51700 | |
3144 | BTUXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.67 | 4.75 | 1577 | |
3145 | BTV | 100 | 23 3/8 | 23 1/8 | 23 3/4 | 0 | ||||
3146 | BTVXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.75 | 4.87 | 841 | |
3147 | BTW | 1000 | 7 3/16 | 5 3/8 | 6 | 0 | ||||
3148 | BTWL | 0 | 0 | |||||||
3149 | BTWLF | 0 | 0.9375 | 0.7500 | 0.9375 | 0 | ||||
3150 | BTWS | 1000 | 5 5/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 55500 | |
3151 | BTXXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.77 | 2.53 | 1241 | |
3152 | BTY | 100 | 56 | 53 5/8 | 54 1/8 | 0 | ||||
3153 | BTYX | 0 | 0 | |||||||
3154 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | ||||
3155 | BTpI | 200 | 25 3/8 | 25 5/8 | 26 1/8 | 0 | ||||
3156 | BTpQ | 800 | 21 5/8 | 0 | ||||||
3157 | BTpR | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 500 | |||
3158 | BTpS | 4000 | 25 61/64 | 26 1/8 | 26 1/8 | 25 61/64 | 4200 | |||
3159 | BU | 300 | 27 3/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 3/8 | 27 7/8 | 800 | |
3160 | BUBT | 0 | 0 | |||||||
3161 | BUCD | 0 | 0 | |||||||
3162 | BUCEX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | |
3163 | BUCK | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 5/8 | 6 1/4 | 500 | |
3164 | BUD | 100 | 68 7/8 | 69 1/8 | 69 1/8 | 68 3/4 | 68 7/8 | 69 3/8 | 9800 | |
3165 | BUFBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
3166 | BUFEX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
3167 | BUFF | 100 | 59.5000 | 0 | ||||||
3168 | BUFGX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
3169 | BUFHX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
3170 | BUHF | 100 | 31.0000 | 0 | ||||||
3171 | BUI.A | 0 | 0 | |||||||
3172 | BUIBX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
3173 | BUICX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 14.30 | 0 | |
3174 | BUKS | 5000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 3/8 | 2 5/8 | 2 3/4 | 46200 | |
3175 | BULIX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
3176 | BULKF | 0 | 0 | |||||||
3177 | BULL | 400 | 2 7/16 | 2 1/2 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 9800 | |
3178 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | ||||
3179 | BUMM | 1500 | 0.7500 | 0.6875 | 0.8750 | 15000 | ||||
3180 | BUNIA | 3500 | 30.1000 | 0 | ||||||
3181 | BUNZ | 100 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 24400 | |
3182 | BUP/WS | 0 | 1 3/4 | 2 1/2 | 0 | |||||
3183 | BUR | 2000 | 13 | 13 | 13 | 13 | 12 3/4 | 13 | 2000 | |
3184 | BURC | 0 | 0 | |||||||
3185 | BURCA | 400 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 24.5000 | 26.0000 | 400 | |
3186 | BURHX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 23.72 | 0 | |
3187 | BURL | 104 | 35.5776 | 0 | ||||||
3188 | BURMY | 300 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 30 3/8 | 300 | |
3189 | BURN | 500 | 1 7/16 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 9/16 | 11800 | |
3190 | BURNZ | 2500 | 1/4 | 1/4 | 3/8 | 0 | ||||
3191 | BURU | 0 | 0 | |||||||
3192 | BURUY | 0 | 0 | |||||||
3193 | BUS | 1300 | 3 15/16 | 3 3/4 | 4 1/16 | 0 | ||||
3194 | BUSAX | 0 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | |
3195 | BUSC | 100 | 0.6250 | 0.6250 | 1.2500 | 0 | ||||
3196 | BUTEY | 0 | 0 | |||||||
3197 | BUTI | 100 | 8 7/8 | 8 7/8 | 9 1/4 | 8 1/2 | 8 1/2 | 8 7/8 | 18300 | |
3198 | BUTL | 2500 | 4 15/16 | 4 7/8 | 4 15/16 | 4 7/8 | 4 7/8 | 4 15/16 | 10500 | |
3199 | BUUI | 0 | 0 | |||||||
3200 | BVALX | 0 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | |
3201 | BVAS | 300 | 8 1/8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 81200 | |
3202 | BVCP | 1000 | 0.0050 | 0 | ||||||
3203 | BVEEF | 0 | 0 | |||||||
3204 | BVERS | 100 | 360.0000 | 0 | ||||||
3205 | BVET | 200 | 0.0200 | 0 | ||||||
3206 | BVF | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 | 26 1/2 | 700 | |
3207 | BVFS | 100 | 26 7/8 | 26 1/2 | 27 | 26 1/4 | 26 1/2 | 27 | 70700 | |
3208 | BVFw | 200 | 23 1/4 | 0 | ||||||
3209 | BVG | 0 | 0 | |||||||
3210 | BVG+ | 0 | 0 | |||||||
3211 | BVGp | 300 | 27 3/4 | 28 | 28 3/4 | 0 | ||||
3212 | BVGpB | 2700 | 27 | 27 | 27 | 27 | 2700 | |||
3213 | BVGpC | 6000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 11900 | |||
3214 | BVLIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
3215 | BVLR | 0 | 0 | |||||||
3216 | BVLRF | 0 | 0 | |||||||
3217 | BVNC | 1900 | 18.7500 | 0 | ||||||
3218 | BVRT | 0 | 0 | |||||||
3219 | BVRTF | 1500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 1500 | |
3220 | BVSI | 5000 | 12 1/2 | 12 7/8 | 12 7/8 | 12 3/8 | 12 1/2 | 12 7/8 | 23400 | |
3221 | BW | 100 | 18 1/2 | 17 7/8 | 18 3/8 | 0 | ||||
3222 | BWA | 100 | 30 3/8 | 29 1/2 | 30 1/8 | 0 | ||||
3223 | BWAI | 500 | 7 5/8 | 7 5/8 | 7 7/8 | 7 1/4 | 7 3/8 | 7 3/4 | 38300 | |
3224 | BWAID | 0 | 0 | |||||||
3225 | BWAY | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 13 1/2 | 300 | |
3226 | BWC | 100 | 25 1/8 | 25 7/8 | 26 1/4 | 0 | ||||
3227 | BWCC | 0 | 0 | |||||||
3228 | BWCF | 200 | 16.8750 | 0 | ||||||
3229 | BWCK | 200 | 17.0000 | 0 | ||||||
3230 | BWEIX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
3231 | BWEL | 10 | 1205.00 | 0 | ||||||
3232 | BWFC | 100 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 | 10 1/2 | 13200 | |
3233 | BWI | 200 | 7 5/8 | 7 5/8 | 7 7/8 | 0 | ||||
3234 | BWINA | 200 | 16 3/4 | 16 3/4 | 18 3/4 | 0 | ||||
3235 | BWINB | 27300 | 16 11/16 | 16 1/4 | 17 1/4 | 0 | ||||
3236 | BWIP | 100 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 9700 | |
3237 | BWK | 200 | 6 1/4 | 5 | 6 3/8 | 0 | ||||
3238 | BWL/A | 200 | 8 | 0 | ||||||
3239 | BWLA | 0 | 0 | |||||||
3240 | BWLK | 1000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 18200 | |
3241 | BWLKW | 5000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 | 2 3/16 | 7900 | |
3242 | BWLR | 0 | 0 | |||||||
3243 | BWLRF | 0 | 0 | |||||||
3244 | BWP | 300 | 7 | 6 3/4 | 7 1/8 | 0 | ||||
3245 | BWSQ | 0 | 0 | |||||||
3246 | BWSQE | 0 | 0 | |||||||
3247 | BWWC | 0 | 0 | |||||||
3248 | BWY.W | 0 | 0 | |||||||
3249 | BWY/WS | 200 | 5/32 | 1/32 | 5/16 | 0 | ||||
3250 | BWYSP | 0 | 0 | |||||||
3251 | BXC/A | 200 | 11 | 0 | ||||||
3252 | BXC/B | 300 | 8 1/2 | 0 | ||||||
3253 | BXCP | 500 | 0.0010 | 0 | ||||||
3254 | BXCPP | 9800 | 0.0010 | 0 | ||||||
3255 | BXK | 0 | 154.21 | 154.34 | 154.34 | 153.63 | 0 | |||
3256 | BXT | 3000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
3257 | BYA | 500 | 23 5/8 | 23 1/8 | 23 1/2 | 0 | ||||
3258 | BYAR | 500 | 12.2500 | 12.1250 | 12.3750 | 0 | ||||
3259 | BYB | 100 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | ||||
3260 | BYBI | 700 | 1 1/2 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 3000 | |
3261 | BYCP | 200 | 0.0010 | 0 | ||||||
3262 | BYD | 200 | 11 | 10 7/8 | 11 1/4 | 0 | ||||
3263 | BYDS | 1000 | 8 3/8 | 9 | 9 | 8 1/8 | 8 | 8 3/8 | 22400 | |
3264 | BYE/WS | 1800 | 6 | 0 | ||||||
3265 | BYFC | 4400 | 10 1/8 | 10 1/8 | 10 3/8 | 0 | ||||
3266 | BYK | 0 | 4 5/8 | 5 3/8 | 0 | |||||
3267 | BYLK | 500 | 26.3750 | 27.0000 | 27.0000 | 26.3750 | 26.2500 | 28.0000 | 800 | |
3268 | BYN/WS | 1000 | 4 5/8 | 0 | ||||||
3269 | BYP/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
3270 | BYRSQ | 5000 | 0.0100 | 0 | ||||||
3271 | BYSTP | 100 | 58.2500 | 0 | ||||||
3272 | BYTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.11 | 5.26 | 8938 | |
3273 | BYWD | 2000 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4687 | 0.5000 | 13000 | |
3274 | BYX | 1000 | 4 1/8 | 0 | ||||||
3275 | BZ | 300 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 300 | |
3276 | BZF | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/4 | 200 | |
3277 | BZF.RV | 0 | 0 | |||||||
3278 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
3279 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
3280 | BZH | 300 | 18 | 18 | 18 1/2 | 0 | ||||
3281 | BZHpA | 1000 | 29 | 29 | 29 | 29 | 1000 | |||
3282 | BZL | 400 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 5/8 | 400 | |
3283 | BZYR | 25000 | 0.0500 | 0.0300 | 0.1000 | 0 | ||||
3284 | C | 300 | 57 1/4 | 55 7/8 | 57 1/4 | 55 7/8 | 56 7/8 | 57 1/2 | 3300 | |
3285 | C.AIP | 0 | 0 | |||||||
3286 | C.CKK | 0 | 0 | |||||||
3287 | C.EDS | 0 | 0 | |||||||
3288 | C.ERB | 0 | 0 | |||||||
3289 | C.IVP | 0 | 0 | |||||||
3290 | C.KOR | 0 | 0 | |||||||
3291 | C.KPT | 0 | 0 | |||||||
3292 | C.SAR | 0 | 0 | |||||||
3293 | C.SOI | 0 | 0 | |||||||
3294 | C.SON | 0 | 0 | |||||||
3295 | C.TAT | 0 | 0 | |||||||
3296 | C.TDR | 0 | 0 | |||||||
3297 | C.TEV | 0 | 0 | |||||||
3298 | CA | 300 | 62 3/8 | 62 1/2 | 62 1/2 | 62 3/8 | 61 5/8 | 62 | 1400 | |
3299 | CAAPX | 0 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | |
3300 | CAAS | 134000 | 27/32 | 29/32 | 29/32 | 11/16 | 23/32 | 25/32 | 601000 | |
3301 | CAB | 500 | 6 3/4 | 7 1/8 | 8 | 0 | ||||
3302 | CABDX | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.82 | 0 | |
3303 | CABI | 100 | 25 1/4 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 4100 | |
3304 | CABK | 500 | 37 | 0 | ||||||
3305 | CABKZ | 100 | 20 | 0 | ||||||
3306 | CABL | 100 | 14 1/4 | 14 1/4 | 14 3/8 | 14 1/4 | 14 1/4 | 14 3/8 | 45400 | |
3307 | CABNX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.29 | 0 | |
3308 | CABP | 400 | 9 7/8 | 9 1/2 | 10 | 0 | ||||
3309 | CABR | 2000 | 1 5/8 | 1 | 1 5/8 | 0 | ||||
3310 | CABS | 100 | 0.0001 | 0 | ||||||
3311 | CABTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.80 | 0 | |
3312 | CABU | 0 | 0 | |||||||
3313 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
3314 | CACB | 200 | 18 | 18 | 18 | 18 | 17 | 18 | 700 | |
3315 | CACC | 200 | 19 | 18 3/4 | 19 | 18 1/2 | 18 1/2 | 19 | 205300 | |
3316 | CACCX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
3317 | CACH | 3000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 3/8 | 3 5/8 | 5000 | |
3318 | CACI | 1500 | 10 5/8 | 10 3/8 | 10 5/8 | 10 1/8 | 10 3/8 | 10 5/8 | 34500 | |
3319 | CACO | 0 | 0 | |||||||
3320 | CACOA | 6500 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 44300 | |
3321 | CACP | 15000 | 0.0800 | 0.0625 | 0.2187 | 0 | ||||
3322 | CACXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.15 | 3.20 | 802 | |
3323 | CACp | 0 | 1/2 | 2 | 0 | |||||
3324 | CAD | 0 | 73.81 | 73.76 | 73.81 | 73.66 | 0 | |||
3325 | CADA | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 | 4 1/4 | 4 5/8 | 104100 | |
3326 | CADB | 0 | 0 | |||||||
3327 | CADBY | 300 | 32 5/8 | 32 3/8 | 32 5/8 | 32 3/8 | 32 3/8 | 32 5/8 | 18200 | |
3328 | CADE | 5000 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 10200 | |
3329 | CADL | 200 | 32.5000 | 0 | ||||||
3330 | CADX | 0 | 0 | |||||||
3331 | CAEAF | 0 | 0 | |||||||
3332 | CAEN | 0 | 0 | |||||||
3333 | CAER | 1000 | 6 7/8 | 6 7/8 | 7 | 6 5/8 | 6 3/4 | 7 | 174800 | |
3334 | CAEXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.81 | 2.84 | 3943 | |
3335 | CAF | 100 | 20 1/2 | 21 | 22 1/8 | 0 | ||||
3336 | CAFC | 2000 | 18 1/2 | 19 | 19 | 18 | 18 | 18 1/2 | 84100 | |
3337 | CAFCN | 200 | 34 | 34 1/4 | 34 1/2 | 34 | 34 | 35 | 22900 | |
3338 | CAFCO | 300 | 36 | 36 1/2 | 36 7/8 | 36 | 36 | 37 3/4 | 7700 | |
3339 | CAFE | 4000 | 2 13/16 | 2 3/4 | 3 | 2 5/8 | 2 11/16 | 2 3/4 | 378400 | |
3340 | CAFEP | 200 | 16 3/4 | 15 3/4 | 17 1/8 | 15 1/4 | 16 | 16 3/4 | 127300 | |
3341 | CAFI | 100 | 16 3/4 | 16 3/4 | 18 3/4 | 0 | ||||
3342 | CAFM | 4000 | 0.0500 | 0 | ||||||
3343 | CAFP | 0 | 0 | |||||||
3344 | CAFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.19 | 3.19 | 494 | |
3345 | CAG | 100 | 45 | 45 | 45 | 45 | 45 1/8 | 45 5/8 | 4100 | |
3346 | CAGA | 0 | 0 | |||||||
3347 | CAGRX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.54 | 0 | |
3348 | CAGU | 8500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.6250 | 1.1250 | 8500 | |
3349 | CAGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.72 | 4.82 | 1910 | |
3350 | CAGY | 100 | 3.7500 | 0 | ||||||
3351 | CAGpA | 1000 | 26 7/8 | 0 | ||||||
3352 | CAGpB | 500 | 21 1/2 | 21 1/8 | 21 3/4 | 0 | ||||
3353 | CAGpC | 1100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 1100 | |||
3354 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
3355 | CAH | 100 | 57 1/8 | 57 1/8 | 57 1/8 | 57 1/8 | 56 7/8 | 57 1/4 | 100 | |
3356 | CAHC | 1000 | 6.5000 | 6.2500 | 6.7500 | 0 | ||||
3357 | CAHT | 2500 | 0.0300 | 0.0300 | 0.0600 | 50000 | ||||
3358 | CAI | 0 | 0 | |||||||
3359 | CAI.A | 0 | 0 | |||||||
3360 | CAI/A | 500 | 39 1/4 | 39 3/8 | 40 1/8 | 0 | ||||
3361 | CAI/B | 100 | 41 3/8 | 41 1/4 | 41 3/4 | 0 | ||||
3362 | CAIA | 0 | 0 | |||||||
3363 | CAIAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.48 | 0 | |
3364 | CAIB | 0 | 0 | |||||||
3365 | CAIBX | 0 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 39.01 | 0 | |
3366 | CAII | 100 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 5/8 | 2100 | |
3367 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
3368 | CAIR | 3500 | 7/16 | 1/2 | 9/16 | 7/16 | 7/16 | 9/16 | 25300 | |
3369 | CAIRW | 4000 | 1/4 | 0 | ||||||
3370 | CAKE | 100 | 21 3/4 | 21 1/2 | 21 3/4 | 21 | 21 1/4 | 21 3/4 | 29100 | |
3371 | CAL | 1000 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 1/8 | 15 1/8 | 1200 | |
3372 | CALC | 500 | 17 | 16 7/8 | 17 1/4 | 16 3/4 | 16 3/4 | 17 | 30500 | |
3373 | CALEX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
3374 | CALG | 0 | 0 | |||||||
3375 | CALGZ | 500 | 6 1/8 | 6 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 46700 | |
3376 | CALL | 2100 | 13 3/4 | 13 5/8 | 14 | 13 1/2 | 13 5/8 | 13 3/4 | 560800 | |
3377 | CALN | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 2000 | |
3378 | CALP | 13300 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 35600 | |
3379 | CALPW | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/8 | 1000 | |
3380 | CALV | 0 | 0 | |||||||
3381 | CALVF | 200 | 5 15/16 | 6 1/8 | 6 1/8 | 5 7/8 | 5 15/16 | 6 1/8 | 53200 | |
3382 | CALp | 300 | 24 5/8 | 0 | ||||||
3383 | CALpB | 10000 | 112 1/16 | 112 1/16 | 112 1/16 | 112 1/16 | 10000 | |||
3384 | CAM | 15000 | 28 1/4 | 25 1/2 | 26 | 0 | ||||
3385 | CAMD | 5000 | 7 7/8 | 8 1/4 | 8 5/8 | 7 3/4 | 7 7/8 | 8 1/4 | 81600 | |
3386 | CAMFX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
3387 | CAMK | 0 | 0 | |||||||
3388 | CAML | 7000 | 3 3/8 | 3 3/8 | 3 5/8 | 3 5/16 | 3 3/8 | 3 13/32 | 509600 | |
3389 | CAMP | 100 | 32 1/2 | 31 7/8 | 32 7/8 | 31 5/8 | 32 3/8 | 32 5/8 | 128700 | |
3390 | CAMS | 0 | 0 | |||||||
3391 | CAN | 200 | 16 | 0 | ||||||
3392 | CANA | 2500 | 0.0100 | 0 | ||||||
3393 | CANC | 0 | 0 | |||||||
3394 | CAND | 300 | 2 3/16 | 2 9/32 | 2 9/32 | 2 3/16 | 2 7/32 | 2 3/8 | 9300 | |
3395 | CANDA | 0 | 0 | |||||||
3396 | CANDL | 600 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 600 | |
3397 | CANDN | 5000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 5000 | |
3398 | CANG | 0 | 0 | |||||||
3399 | CANN | 0 | 0 | |||||||
3400 | CANNY | 1000 | 96 7/8 | 96 1/2 | 96 7/8 | 96 1/4 | 96 3/8 | 97 | 5900 | |
3401 | CANX | 0 | 0 | |||||||
3402 | CANXA | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 10 | 300 | |
3403 | CANXB | 38600 | 6 3/8 | 6 1/2 | 8 1/8 | 0 | ||||
3404 | CAO.A | 0 | 0 | |||||||
3405 | CAOX | 0 | 0 | |||||||
3406 | CAP | 500 | 1 7/8 | 1 13/16 | 1 7/8 | 1 13/16 | 1500 | |||
3407 | CAPEX | 0 | 239.53 | 239.53 | 239.53 | 239.53 | 239.53 | 239.53 | 0 | |
3408 | CAPG | 0 | 0 | |||||||
3409 | CAPI | 0 | 0 | |||||||
3410 | CAPIU | 7500 | 0.0800 | 0.0800 | 0.3750 | 0 | ||||
3411 | CAPP | 6300 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.2500 | 9.0000 | 6300 | |
3412 | CAPS | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 5000 | |
3413 | CAPT | 0 | 0 | |||||||
3414 | CAPVX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.29 | 0 | |
3415 | CAPXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 4.75 | 4.87 | 2473 | |
3416 | CAR | 500 | 12 1/4 | 12 5/8 | 13 | 0 | ||||
3417 | CARA | 800 | 4 | 4 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 13000 | |
3418 | CARAW | 1000 | 25/32 | 3/4 | 25/32 | 3/4 | 3/4 | 1 5/8 | 2000 | |
3419 | CARB | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.4375 | 5000 | |
3420 | CARBU | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 1000 | |
3421 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
3422 | CARC | 500 | 0.5312 | 0.5312 | 0.7500 | 0 | ||||
3423 | CARD | 100 | 58 3/4 | 58 3/4 | 58 3/4 | 57 | 57 | 58 3/4 | 900 | |
3424 | CARE | 3000 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/16 | 7300 | |
3425 | CARH | 100 | 38 3/4 | 39 1/2 | 39 1/2 | 38 3/4 | 38 3/4 | 39 1/2 | 1500 | |
3426 | CARN | 100 | 27 5/8 | 28 3/4 | 28 3/4 | 27 1/2 | 27 5/8 | 28 1/4 | 49800 | |
3427 | CAROA | 600 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 600 | |||
3428 | CAROB | 0 | 0 | |||||||
3429 | CARS | 1000 | 1 | 1 | 1 3/16 | 0 | ||||
3430 | CARSW | 9000 | 7/32 | 7/32 | 3/8 | 0 | ||||
3431 | CART | 0 | 0 | |||||||
3432 | CARV | 200 | 8 3/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 2500 | |
3433 | CAS | 100 | 25 3/4 | 0 | ||||||
3434 | CASB | 200 | 16 1/4 | 16 1/4 | 17 | 0 | ||||
3435 | CASC | 100 | 13 5/8 | 14 | 14 | 13 5/8 | 13 1/4 | 14 | 400 | |
3436 | CASH | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 23 1/4 | 200 | |
3437 | CASO | 500 | 5.5000 | 4.0000 | 5.7500 | 200 | ||||
3438 | CASPA | 20 | 1195.00 | 1170.00 | 1260.00 | 0 | ||||
3439 | CASPB | 20 | 1160.00 | 0 | ||||||
3440 | CASS | 500 | 1.1875 | 0.9375 | 1.1875 | 0 | ||||
3441 | CAST | 400 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 10 5/8 | 10 7/8 | 423200 | |
3442 | CASXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.69 | 4.82 | 197 | |
3443 | CASY | 100 | 23 | 22 5/8 | 23 | 22 5/8 | 22 5/8 | 23 | 187800 | |
3444 | CAT | 100 | 62 | 60 1/8 | 62 | 60 1/8 | 62 | 62 3/8 | 1300 | |
3445 | CATA | 2000 | 20 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 1/2 | 3900 | |
3446 | CATC | 0 | 0 | |||||||
3447 | CATFX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
3448 | CATH | 3500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 53500 | |
3449 | CATL | 0 | 0 | |||||||
3450 | CATP | 1000 | 55 | 51 3/4 | 55 1/4 | 51 3/4 | 54 3/4 | 55 1/4 | 68200 | |
3451 | CATS | 3000 | 5 3/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 13900 | |
3452 | CATX | 800 | 7 5/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 3/4 | 6000 | |
3453 | CATXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.95 | 5.09 | 3376 | |
3454 | CATY | 1000 | 16 7/8 | 16 3/4 | 16 7/8 | 16 3/4 | 16 1/4 | 17 1/4 | 2000 | |
3455 | CATZ | 19000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0000 | 19000 | |
3456 | CAUSX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
3457 | CAUT | 3000 | 0.0010 | 0 | ||||||
3458 | CAV | 700 | 20 | 19 | 19 3/4 | 0 | ||||
3459 | CAVR | 100 | 1 15/16 | 1 11/16 | 1 15/16 | 1 11/16 | 1 5/8 | 1 15/16 | 200 | |
3460 | CAWS | 10000 | 10 | 9 7/8 | 10 1/8 | 9 55/64 | 9 7/8 | 10 1/8 | 335600 | |
3461 | CAX | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 1000 | |||
3462 | CAXXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.90 | 2.81 | 1011 | |
3463 | CAY | 0 | 0.7381 | 0.7383 | 0.7394 | 0.7366 | 0 | |||
3464 | CAZXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.83 | 2.85 | 1381 | |
3465 | CB | 100 | 102 1/8 | 102 1/2 | 102 1/2 | 102 1/8 | 101 3/4 | 102 1/2 | 200 | |
3466 | CBA | 500 | 5 1/2 | 4 7/8 | 5 3/4 | 0 | ||||
3467 | CBAAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
3468 | CBABX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
3469 | CBAC | 1200 | 8.8750 | 8.6250 | 8.8750 | 0 | ||||
3470 | CBAG | 1200 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 0.9375 | 3200 | |
3471 | CBAH | 0 | 0 | |||||||
3472 | CBALX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | |
3473 | CBAR | 0 | 0 | |||||||
3474 | CBAS | 0 | 0 | |||||||
3475 | CBAXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 4.96 | 5.09 | 19387 | |
3476 | CBB | 100 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 37 1/4 | 38 1/8 | 100 | |
3477 | CBBAX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
3478 | CBBBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
3479 | CBBCX | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0 | |
3480 | CBBDX | 0 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0 | |
3481 | CBBI | 700 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
3482 | CBC | 100 | 34 3/8 | 33 7/8 | 34 3/8 | 0 | ||||
3483 | CBCF | 800 | 29 3/4 | 29 1/2 | 31 | 0 | ||||
3484 | CBCI | 2000 | 27 3/4 | 28 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 28 1/2 | 6500 | |
3485 | CBCL | 400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/4 | 11 | 400 | |
3486 | CBCO | 100 | 18 1/2 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 5800 | |
3487 | CBCP | 500 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 | 30 | 500 | |
3488 | CBCX | 0 | 0 | |||||||
3489 | CBDP | 200 | 35.0000 | 0 | ||||||
3490 | CBE | 100 | 35 3/8 | 35 1/4 | 35 3/8 | 35 1/8 | 35 1/4 | 36 1/8 | 300 | |
3491 | CBEQX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
3492 | CBEX | 500 | 6 3/4 | 7 | 7 1/8 | 6 5/8 | 6 3/4 | 7 | 19200 | |
3493 | CBFAX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.82 | 0 | |
3494 | CBFBX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
3495 | CBFC | 200 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 32.0000 | 33.0000 | 200 | |
3496 | CBFCX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
3497 | CBFXX | 0 | 0 | |||||||
3498 | CBGA | 0 | 0 | |||||||
3499 | CBGX | 0 | 0 | |||||||
3500 | CBGXY | 0 | 0 | |||||||
3501 | CBHI | 500 | 4 1/4 | 4 1/2 | 4 1/2 | 4 | 4 | 4 1/2 | 1100 | |
3502 | CBHR | 0 | 0 | |||||||
3503 | CBI | 200 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 5/8 | 33 1/8 | 200 | |
3504 | CBIE | 0 | 0 | |||||||
3505 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | ||||
3506 | CBIN | 100 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | ||||
3507 | CBIV | 1000 | 13.5000 | 14.2500 | 14.2500 | 13.5000 | 12.7500 | 14.2500 | 1300 | |
3508 | CBJ | 400 | 13 1/8 | 0 | ||||||
3509 | CBJ.AW | 0 | 0 | |||||||
3510 | CBJ/WS/A | 300 | 1 1/4 | 0 | ||||||
3511 | CBKI | 200 | 27 1/4 | 26 1/4 | 27 1/4 | 0 | ||||
3512 | CBL | 200 | 21 1/2 | 20 1/8 | 21 1/8 | 0 | ||||
3513 | CBLAX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.93 | 0 | |
3514 | CBLK | 3000 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.1250 | 1.5000 | 3000 | |
3515 | CBM | 1500 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 1500 | |||
3516 | CBMD | 200 | 16 7/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 1/2 | 17 1/4 | 1900 | |
3517 | CBMG | 1800 | 0.7500 | 0.6250 | 2.0000 | 0 | ||||
3518 | CBMI | 2000 | 11 1/2 | 10 5/8 | 11 3/4 | 10 5/8 | 11 3/8 | 11 3/4 | 298100 | |
3519 | CBMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.10 | 5.28 | 4335 | |
3520 | CBN | 200 | 11 | 0 | ||||||
3521 | CBNH | 1200 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 1500 | |
3522 | CBNJ | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 1/4 | 16 3/4 | 5300 | |
3523 | CBNJW | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 200 | |
3524 | CBNP | 0 | 0 | |||||||
3525 | CBNR | 3000 | 1.0000 | 1.0312 | 1.0625 | 0.9375 | 1.0000 | 1.0625 | 19300 | |
3526 | CBNV | 400 | 10.0000 | 8.7500 | 9.7500 | 0 | ||||
3527 | CBNY | 1000 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | ||||
3528 | CBOC | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 400 | |
3529 | CBOH | 0 | 0 | |||||||
3530 | CBOHX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 | |
3531 | CBP | 0 | 150.09 | 150.69 | 150.09 | 149.79 | 0 | |||
3532 | CBRA | 1800 | 36 | 36 | 36 | 35 3/4 | 35 3/4 | 36 | 12800 | |
3533 | CBRD | 0 | 0 | |||||||
3534 | CBRL | 1600 | 18 1/8 | 17 7/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 171500 | |
3535 | CBRY | 0 | 0 | |||||||
3536 | CBRYA | 700 | 20 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 6500 | |
3537 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
3538 | CBSA | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/8 | 300 | |
3539 | CBSAP | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 5/8 | 2800 | |
3540 | CBSB | 500 | 11 3/8 | 11 5/16 | 11 1/2 | 11 1/8 | 11 | 11 3/8 | 63700 | |
3541 | CBSE | 500 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 500 | |||
3542 | CBSH | 100 | 35 5/8 | 35 5/8 | 36 | 35 5/8 | 35 5/8 | 36 | 4400 | |
3543 | CBSI | 200 | 32 1/4 | 31 1/4 | 32 1/4 | 31 1/4 | 31 1/4 | 32 1/4 | 3400 | |
3544 | CBSS | 300 | 30 3/4 | 30 3/4 | 31 1/4 | 30 3/4 | 30 3/4 | 31 1/4 | 10200 | |
3545 | CBT | 100 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 57 3/4 | 58 1/4 | 100 | |
3546 | CBTC | 4500 | 24 | 22 1/2 | 24 | 22 1/2 | 22 1/2 | 24 1/2 | 4900 | |
3547 | CBTD | 300 | 8.5000 | 8.5000 | 9.2500 | 0 | ||||
3548 | CBTS | 0 | 0 | |||||||
3549 | CBTSY | 200 | 55 | 55 | 55 | 54 | 53 1/2 | 55 | 3000 | |
3550 | CBTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.76 | 5.02 | 620 | |
3551 | CBUK | 100 | 8 3/4 | 8 7/8 | 9 1/4 | 8 3/8 | 8 3/8 | 8 3/4 | 14000 | |
3552 | CBUM | 0 | 0 | |||||||
3553 | CBUMF | 0 | 0 | |||||||
3554 | CBVI | 500 | 6 3/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 27100 | |
3555 | CBWA | 100 | 21.5000 | 0 | ||||||
3556 | CBWS | 0 | 0 | |||||||
3557 | CBX | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
3558 | CBXC | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 11900 | |
3559 | CBY | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
3560 | CBZ | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
3561 | CC | 5000 | 26 | 26 | 26 | 26 | 25 3/4 | 26 1/4 | 5000 | |
3562 | CCABX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
3563 | CCAC | 125 | 7.0016 | 0 | ||||||
3564 | CCAFX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 20.26 | 0 | |
3565 | CCAI | 200 | 14 | 14 1/4 | 14 3/4 | 13 3/4 | 14 | 14 1/2 | 39400 | |
3566 | CCAM | 1500 | 2 1/16 | 2 3/8 | 2 3/8 | 1 7/8 | 2 1/16 | 2 3/16 | 54800 | |
3567 | CCAN | 0 | 0 | |||||||
3568 | CCAP | 2000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
3569 | CCAR | 1500 | 2 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 18100 | |
3570 | CCATX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
3571 | CCB | 300 | 124 3/8 | 124 3/8 | 124 3/8 | 124 3/8 | 124 1/4 | 125 3/8 | 300 | |
3572 | CCBF | 100 | 52 1/4 | 52 1/4 | 52 1/4 | 51 1/2 | 51 5/8 | 52 1/4 | 17900 | |
3573 | CCBGX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
3574 | CCBL | 1500 | 16 1/4 | 16 1/2 | 16 1/2 | 16 | 15 3/4 | 16 1/2 | 30600 | |
3575 | CCBN | 200 | 17.0000 | 0 | ||||||
3576 | CCBR | 0 | 0 | |||||||
3577 | CCBS | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.7500 | 500 | |
3578 | CCBT | 400 | 39 3/4 | 38 1/2 | 39 3/4 | 38 1/2 | 38 1/2 | 39 3/4 | 500 | |
3579 | CCC | 700 | 11 1/4 | 10 7/8 | 11 3/8 | 0 | ||||
3580 | CCCF | 0 | 0 | |||||||
3581 | CCCFF | 900 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 7/16 | 2 9/16 | 5600 | |
3582 | CCCI | 500 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 4700 | |
3583 | CCCIU | 500 | 4 3/8 | 4 3/8 | 4 1/2 | 0 | ||||
3584 | CCCIW | 5000 | 3/8 | 3/8 | 1/2 | 0 | ||||
3585 | CCCK | 500 | 30.0000 | 0 | ||||||
3586 | CCCN | 66500 | 0.0001 | 0 | ||||||
3587 | CCCX | 0 | 0 | |||||||
3588 | CCD | 0 | 72.33 | 72.59 | 72.33 | 72.33 | 0 | |||
3589 | CCDC | 5000 | 0.7500 | 0.5937 | 0.7500 | 0 | ||||
3590 | CCE | 300 | 25 1/4 | 25 | 25 1/4 | 25 | 25 | 25 3/8 | 1200 | |
3591 | CCEE | 5000 | 2 7/32 | 2 5/64 | 2 1/4 | 2 1/16 | 2 3/16 | 2 7/32 | 393800 | |
3592 | CCEL | 500 | 1.8750 | 1.6250 | 1.8750 | 1.6250 | 1.5000 | 2.0000 | 5000 | |
3593 | CCEVX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
3594 | CCF | 1000 | 4 1/4 | 4 1/8 | 4 5/8 | 0 | ||||
3595 | CCFBX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
3596 | CCFD | 250 | 5.0016 | 0 | ||||||
3597 | CCFH | 1300 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 5900 | |
3598 | CCFN | 1000 | 16.5000 | 15.7500 | 17.7500 | 0 | ||||
3599 | CCG | 900 | 29 1/2 | 29 1/2 | 29 7/8 | 0 | ||||
3600 | CCGT | 2500 | 0.8750 | 0.3750 | 1.2500 | 0 | ||||
3601 | CCH | 6000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/8 | 1 1/2 | 24600 | |
3602 | CCHI | 0 | 0 | |||||||
3603 | CCHIA | 0 | 0 | |||||||
3604 | CCHIB | 0 | 0 | |||||||
3605 | CCHL | 1000 | 3.1250 | 3.2500 | 3.2500 | 3.1250 | 3.0000 | 3.2500 | 6000 | |
3606 | CCI | 500 | 70 1/2 | 70 1/8 | 71 | 70 1/8 | 69 7/8 | 70 3/8 | 125900 | |
3607 | CCIC | 1500 | 3.0000 | 3.2500 | 3.5000 | 3.0000 | 3.0000 | 3.5000 | 74600 | |
3608 | CCIDF | 0 | 0 | |||||||
3609 | CCIL | 2300 | 34 1/2 | 34 3/4 | 35 | 34 1/2 | 34 1/2 | 35 1/2 | 7300 | |
3610 | CCIMX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.82 | 0 | |
3611 | CCIR | 10000 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 194000 | |
3612 | CCIS | 0 | 0 | |||||||
3613 | CCIX | 2000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/2 | 6 | 2300 | |
3614 | CCIp | 800 | 91 3/4 | 0 | ||||||
3615 | CCIpA | 22900 | 99 9/16 | 0 | ||||||
3616 | CCIpD | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 400 | |||
3617 | CCIpE | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 300 | |||
3618 | CCIpF | 2000 | 25 3/4 | 26 | 26 | 25 3/4 | 3200 | |||
3619 | CCIpG | 1700 | 21 7/8 | 0 | ||||||
3620 | CCIpH | 2000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 2000 | |||
3621 | CCIpI | 3600 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 3600 | |||
3622 | CCIpJ | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 100 | |||
3623 | CCIpK | 88700 | 26 45/64 | 26 3/8 | 26 45/64 | 26 3/8 | 119700 | |||
3624 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
3625 | CCK | 900 | 41 1/8 | 40 1/2 | 40 3/4 | 0 | ||||
3626 | CCKIV | 0 | 0 | |||||||
3627 | CCL | 500 | 25 5/8 | 25 1/8 | 25 5/8 | 25 1/8 | 25 1/2 | 26 | 2400 | |
3628 | CCLAY | 0 | 17.2500 | 17.6250 | 0 | |||||
3629 | CCLXX | 0 | 0 | |||||||
3630 | CCM | 0 | 0 | |||||||
3631 | CCMM | 10000 | 0.0100 | 0.0010 | 0.0100 | 0 | ||||
3632 | CCMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.95 | 5.08 | 1809 | |
3633 | CCMp | 300 | 25 | 25 1/8 | 25 1/8 | 24 7/8 | 4100 | |||
3634 | CCN | 100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 3/8 | 42 1/4 | 100 | |
3635 | CCNE | 200 | 31.0000 | 0 | ||||||
3636 | CCNG | 0 | 0 | |||||||
3637 | CCNpA | 100 | 15 1/4 | 0 | ||||||
3638 | CCNpB | 800 | 850 | 0 | ||||||
3639 | CCO | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 7/8 | 3700 | |
3640 | CCOB | 500 | 11.5000 | 0 | ||||||
3641 | CCOM | 2500 | 11/32 | 11/32 | 13/32 | 0 | ||||
3642 | CCOMP | 5900 | 11/32 | 11/32 | 7/16 | 0 | ||||
3643 | CCON | 1100 | 18 1/8 | 18 1/8 | 18 1/2 | 18 | 18 | 18 1/4 | 28700 | |
3644 | CCOR | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 100 | |
3645 | CCOW | 1000 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 12 3/4 | 13 3/4 | 1500 | |
3646 | CCPFX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.54 | 0 | |
3647 | CCPG | 400 | 5.2500 | 0 | ||||||
3648 | CCPN | 5000 | 0.0300 | 0.0100 | 0.1000 | 0 | ||||
3649 | CCPR | 1000 | 28 1/2 | 27 1/2 | 28 1/2 | 27 1/2 | 27 3/4 | 28 1/2 | 54800 | |
3650 | CCQ | 0 | 0 | |||||||
3651 | CCQ.A | 0 | 0 | |||||||
3652 | CCQ.B | 0 | 0 | |||||||
3653 | CCR | 500 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/4 | 21 7/8 | 7500 | |
3654 | CCRI | 7200 | 4 3/8 | 4 1/8 | 4 3/8 | 4 | 4 1/4 | 4 1/2 | 91500 | |
3655 | CCRK | 150 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | 104.0000 | 150 | |
3656 | CCRO | 1000 | 28 | 28 | 28 1/4 | 28 | 28 | 28 1/4 | 10800 | |
3657 | CCRXX | 0 | 0 | |||||||
3658 | CCS | 300 | 14 3/4 | 12 5/8 | 13 1/8 | 0 | ||||
3659 | CCSC | 1000 | 22 | 21 | 22 | 21 | 21 1/2 | 22 | 116900 | |
3660 | CCSI | 500 | 7 3/4 | 7 3/8 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 128500 | |
3661 | CCSIW | 3000 | 2 15/16 | 2 3/4 | 3 | 2 1/2 | 2 13/16 | 3 | 133500 | |
3662 | CCSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.12 | 5.26 | 2274 | |
3663 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
3664 | CCT | 1000 | 20 3/4 | 20 7/8 | 20 7/8 | 20 3/4 | 20 1/2 | 20 7/8 | 11600 | |
3665 | CCTBX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 | |
3666 | CCTC | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2500 | 3.7500 | 4400 | |
3667 | CCTI | 700 | 13 1/4 | 13 5/8 | 14 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 19000 | |
3668 | CCTV | 0 | 0 | |||||||
3669 | CCTVY | 1000 | 32 1/4 | 31 5/8 | 32 1/4 | 31 5/8 | 32 | 32 1/4 | 21800 | |
3670 | CCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.05 | 3.08 | 311 | |
3671 | CCU | 300 | 43 | 42 1/2 | 43 | 42 1/2 | 42 5/8 | 43 3/8 | 600 | |
3672 | CCUR | 100 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 1 | 60800 | |
3673 | CCUU | 0 | 0 | |||||||
3674 | CCUUY | 2700 | 19 3/4 | 20 1/8 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/8 | 52200 | |
3675 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
3676 | CCV | 0 | 72.33 | 0.72 | 72.33 | 0.72 | 0 | |||
3677 | CCVIX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 14.64 | 0 | |
3678 | CCZ | 2000 | 5/8 | 13/16 | 1 5/16 | 0 | ||||
3679 | CDA | 500 | 5 | 4 1/2 | 4 7/8 | 0 | ||||
3680 | CDAL | 3000 | 0.2000 | 0 | ||||||
3681 | CDAT | 1000 | 18 3/4 | 19 1/4 | 19 3/4 | 18 3/4 | 18 5/8 | 19 | 205900 | |
3682 | CDAr | 200 | 1 | 0 | ||||||
3683 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
3684 | CDBR | 0 | 0 | |||||||
3685 | CDC/WS | 0 | 2 1/2 | 3 | 0 | |||||
3686 | CDCA | 0 | 0 | |||||||
3687 | CDCO | 200 | 27 | 27 1/8 | 27 1/8 | 26 3/4 | 26 3/4 | 27 | 109500 | |
3688 | CDCR | 500 | 5 | 5 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 88900 | |
3689 | CDCS | 100 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.1250 | 100 | |
3690 | CDCT | 0 | 0 | |||||||
3691 | CDCY | 3000 | 1.6250 | 1.3750 | 1.6250 | 1.3750 | 1.3750 | 2.2500 | 34000 | |
3692 | CDDEF | 0 | 0 | |||||||
3693 | CDE | 1000 | 21 | 21 | 21 | 21 | 20 3/4 | 21 3/8 | 2000 | |
3694 | CDER | 0 | 0 | |||||||
3695 | CDET | 0 | 0 | |||||||
3696 | CDEV | 0 | 0 | |||||||
3697 | CDEVY | 0 | 0 | |||||||
3698 | CDEXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 2.29 | 2.20 | 750 | |
3699 | CDFIX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.46 | 0 | |
3700 | CDFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.83 | 2.76 | 11730 | |
3701 | CDGD | 1000 | 1.0000 | 0.5625 | 1.0312 | 0 | ||||
3702 | CDI | 100 | 22 | 21 7/8 | 22 1/2 | 0 | ||||
3703 | CDIM | 200 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 400 | |
3704 | CDIMW | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 1000 | |
3705 | CDIO | 500 | 4 1/2 | 4 1/2 | 5 1/2 | 0 | ||||
3706 | CDIR | 100 | 13 1/2 | 13 1/2 | 15 1/4 | 0 | ||||
3707 | CDIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.06 | 5.20 | 7768 | |
3708 | CDL | 3000 | 2 1/2 | 0 | ||||||
3709 | CDL.A | 0 | 0 | |||||||
3710 | CDL.B | 0 | 0 | |||||||
3711 | CDLI | 200 | 10 3/4 | 10 3/4 | 11 3/8 | 10 3/4 | 10 3/4 | 11 3/8 | 12600 | |
3712 | CDM | 0 | 67.06 | 67.11 | 67.06 | 66.97 | 0 | |||
3713 | CDMA | 800 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
3714 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
3715 | CDMD | 3800 | 0.8275 | 0.7812 | 0.8275 | 0.6875 | 0.7500 | 0.8125 | 174100 | |
3716 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | ||||
3717 | CDMI | 5000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2500 | 0.4687 | 5000 | |
3718 | CDMS | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 27 1/2 | 27 3/4 | 5200 | |
3719 | CDMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.14 | 5.29 | 50473 | |
3720 | CDN | 300 | 40 | 38 3/8 | 39 1/8 | 0 | ||||
3721 | CDNI | 0 | 0 | |||||||
3722 | CDNN | 0 | 0 | |||||||
3723 | CDNO | 100 | 0.2800 | 0 | ||||||
3724 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | |||||
3725 | CDO | 800 | 21 1/2 | 21 1/8 | 21 3/8 | 0 | ||||
3726 | CDOpA | 100 | 26 | 0 | ||||||
3727 | CDOpB | 23500 | 26 1/4 | 0 | ||||||
3728 | CDP | 100 | 50 7/8 | 50 7/8 | 50 7/8 | 50 7/8 | 50 3/8 | 50 7/8 | 100 | |
3729 | CDRD | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 57000 | |
3730 | CDRDW | 5000 | 7/16 | 7/16 | 9/16 | 0 | ||||
3731 | CDRM | 1000 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 6300 | |
3732 | CDRMW | 1500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 1500 | |
3733 | CDS | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 9 1/2 | 500 | |
3734 | CDSI | 1500 | 15 5/8 | 14 1/4 | 15 5/8 | 14 1/4 | 15 | 15 5/8 | 29300 | |
3735 | CDSpA | 0 | 0 | |||||||
3736 | CDT | 300 | 17 3/8 | 16 7/8 | 17 1/2 | 16 5/8 | 17 1/8 | 17 1/2 | 4500 | |
3737 | CDTC | 2000 | 38 1/4 | 37 3/4 | 38 1/2 | 36 3/4 | 37 1/4 | 38 1/4 | 37600 | |
3738 | CDTI | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 1000 | |
3739 | CDTS | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 500 | |
3740 | CDVE | 3300 | 1.4375 | 1.5625 | 1.5625 | 1.4375 | 1.4375 | 1.5625 | 18100 | |
3741 | CDVG | 1000 | 0.0625 | 0 | ||||||
3742 | CDW | 0 | 72.33 | 0.72 | 72.33 | 0.72 | 0 | |||
3743 | CDWC | 800 | 44 7/8 | 46 | 46 | 44 3/4 | 44 7/8 | 45 3/4 | 28400 | |
3744 | CDWD | 0 | 0 | |||||||
3745 | CDWY | 0 | 0 | |||||||
3746 | CDX | 300 | 6 3/8 | 6 5/8 | 7 | 0 | ||||
3747 | CDX.A | 0 | 0 | |||||||
3748 | CDXX | 6000 | 0.1700 | 0.1300 | 0.1875 | 0 | ||||
3749 | CDXpA | 500 | 51 1/4 | 0 | ||||||
3750 | CDY | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
3751 | CDYN | 800 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
3752 | CDZ | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
3753 | CE | 500 | 18 5/8 | 19 1/8 | 19 1/2 | 0 | ||||
3754 | CEAS | 42500 | 0.0975 | 0.1010 | 0.1010 | 0.0975 | 0.0937 | 0.1875 | 92500 | |
3755 | CEB | 0 | 325.83 | 322.71 | 326.17 | 321.68 | 0 | |||
3756 | CEBC | 3500 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 4700 | |
3757 | CEBK | 2000 | 16 1/2 | 16 | 17 | 15 1/2 | 16 1/2 | 17 | 55100 | |
3758 | CEC | 3000 | 1 | 1 | 1 1/8 | 0 | ||||
3759 | CECB | 400 | 14.7500 | 0 | ||||||
3760 | CECE | 17600 | 3 5/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 13/16 | 3 7/8 | 50800 | |
3761 | CECF | 1000 | 0.8750 | 0.8750 | 1.0625 | 0 | ||||
3762 | CECN | 900 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 900 | |
3763 | CECNE | 3000 | 0.4375 | 0 | ||||||
3764 | CECO | 2000 | 11/32 | 11/32 | 11/32 | 5/16 | 5/16 | 11/32 | 55100 | |
3765 | CECOA | 400 | 0.1250 | 0 | ||||||
3766 | CECS | 30000 | 0.1750 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 0.2400 | 62700 | |
3767 | CECX | 2000 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/2 | 2300 | |
3768 | CEDNM | 100 | 69.0750 | 69.0750 | 69.0750 | 69.0750 | 600 | |||
3769 | CEDNO | 5400 | 94.5000 | 0 | ||||||
3770 | CEDNP | 100 | 85.4250 | 85.4250 | 85.4250 | 84.5500 | 400 | |||
3771 | CEDR | 300 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 300 | |
3772 | CEDSP | 500 | 25.7500 | 25.5000 | 25.7500 | 25.5000 | 25.6250 | 25.7500 | 900 | |
3773 | CEE | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 18 | 200 | |
3774 | CEF | 100 | 5 1/8 | 5 | 5 3/8 | 0 | ||||
3775 | CEF.A | 0 | 0 | |||||||
3776 | CEFC | 800 | 27.5000 | 0 | ||||||
3777 | CEFT | 1000 | 25 1/4 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 68400 | |
3778 | CEGCX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
3779 | CEGE | 4000 | 11 5/8 | 10 1/8 | 11 5/8 | 9 7/8 | 11 1/4 | 11 5/8 | 251400 | |
3780 | CEGR | 0 | 0 | |||||||
3781 | CEI | 2000 | 33 1/4 | 33 1/2 | 34 1/8 | 0 | ||||
3782 | CEIBX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 | |
3783 | CEIFX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
3784 | CEKR | 10000 | 0.7500 | 0.6250 | 1.0000 | 0 | ||||
3785 | CEL/D | 500 | 10 7/8 | 10 1/8 | 10 7/8 | 0 | ||||
3786 | CELB | 0 | 0 | |||||||
3787 | CELC | 3200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
3788 | CELG | 900 | 13 1/8 | 12 7/8 | 13 1/8 | 12 1/2 | 12 3/4 | 13 1/8 | 113300 | |
3789 | CELI | 1000 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 4200 | |
3790 | CELIW | 2000 | 1/16 | 1/16 | 1/8 | 0 | ||||
3791 | CELL | 1000 | 18 | 17 3/4 | 18 | 17 1/2 | 17 5/8 | 18 | 91200 | |
3792 | CELP | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
3793 | CELS | 500 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 7/8 | 26 1/4 | 50800 | |
3794 | CELT | 1000 | 3.5000 | 3.0000 | 3.7500 | 0 | ||||
3795 | CELX | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 3000 | |
3796 | CEMC | 0 | 0 | |||||||
3797 | CEMG | 0 | 0 | |||||||
3798 | CEMGY | 0 | 0 | |||||||
3799 | CEMX | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 | 13 3/4 | 24800 | |
3800 | CEN | 300 | 43 5/8 | 42 7/8 | 43 1/2 | 0 | ||||
3801 | CENF | 300 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 1/2 | 23 | 7100 | |
3802 | CENI | 400 | 29 | 27 3/4 | 29 | 0 | ||||
3803 | CENSX | 0 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 2000 | |
3804 | CENT | 500 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 48800 | |
3805 | CENXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.99 | 3.02 | 15463 | |
3806 | CENp | 100 | 92 1/2 | 0 | ||||||
3807 | CEOP | 0 | 0 | |||||||
3808 | CEOPL | 0 | 0 | |||||||
3809 | CEPA | 0 | 0 | |||||||
3810 | CEPH | 1000 | 23 3/4 | 21 1/2 | 23 3/4 | 21 1/4 | 23 1/2 | 23 3/4 | 1013400 | |
3811 | CEPOH | 100 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | 100 | |||
3812 | CEPON | 100 | 100.2500 | 100.2500 | 100.2500 | 100.2500 | 100 | |||
3813 | CEPOO | 200 | 61.9250 | 0 | ||||||
3814 | CEPOP | 400 | 99.0000 | 0 | ||||||
3815 | CER | 200 | 43 3/4 | 44 7/8 | 45 1/4 | 0 | ||||
3816 | CERB | 100 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 7 1/4 | 1100 | |
3817 | CERBB | 100 | 6.6250 | 6.7500 | 9.7500 | 0 | ||||
3818 | CERM | 5000 | 23.1250 | 0 | ||||||
3819 | CERN | 200 | 24 1/2 | 23 1/4 | 24 1/2 | 22 1/2 | 24 | 24 1/2 | 475000 | |
3820 | CERp | 500 | 58 3/4 | 0 | ||||||
3821 | CES | 100 | 45 3/8 | 0 | ||||||
3822 | CESH | 3000 | 2 19/32 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 19/32 | 33700 | |
3823 | CESR | 100 | 10.5000 | 0 | ||||||
3824 | CESY | 4500 | 0.0001 | 0 | ||||||
3825 | CET | 100 | 21 1/4 | 0 | ||||||
3826 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
3827 | CETV | 5000 | 21 3/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 14200 | |
3828 | CETXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.80 | 2.84 | 1160 | |
3829 | CETpD | 100 | 60 | 58 | 65 | 0 | ||||
3830 | CEUS | 1200 | 12 7/8 | 12 7/8 | 13 3/16 | 12 7/8 | 12 7/8 | 13 3/8 | 29400 | |
3831 | CEVT | 0 | 0 | |||||||
3832 | CEVWF | 0 | 0 | |||||||
3833 | CEX | 0 | 326.40 | 323.23 | 326.69 | 322.31 | 0 | |||
3834 | CEXC | 0 | 0 | |||||||
3835 | CEXCF | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 | 200 | |
3836 | CEXIX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.84 | 0 | |
3837 | CEXP | 20000 | 26 | 26 3/8 | 26 3/8 | 25 3/4 | 25 3/4 | 26 | 547900 | |
3838 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
3839 | CF | 100 | 53 1/2 | 54 1/4 | 55 | 0 | ||||
3840 | CFA | 0 | 338.09 | 336.79 | 339.61 | 335.73 | 0 | |||
3841 | CFAGX | 0 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 25.73 | 0 | |
3842 | CFB | 100 | 37 1/4 | 35 7/8 | 36 3/8 | 0 | ||||
3843 | CFBC | 200 | 41 1/2 | 0 | ||||||
3844 | CFBDX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
3845 | CFBI | 200 | 48 1/4 | 48 | 48 3/4 | 48 | 48 | 48 3/4 | 46900 | |
3846 | CFBKO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
3847 | CFBKP | 400 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
3848 | CFBLX | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 22.96 | 0 | |
3849 | CFBN | 500 | 18 | 18 | 18 3/4 | 0 | ||||
3850 | CFBNX | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 20.42 | 0 | |
3851 | CFBS | 300 | 31 3/4 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 7000 | |
3852 | CFBX | 300 | 21 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 3400 | |
3853 | CFBXZ | 100 | 32 | 32 | 32 | 32 | 32 | 33 | 100 | |
3854 | CFC | 300 | 12 | 12 1/4 | 12 1/2 | 12 | 11 7/8 | 12 1/4 | 8100 | |
3855 | CFCC | 6800 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
3856 | CFCI | 1000 | 9 3/4 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 4700 | |
3857 | CFCM | 200 | 12 1/4 | 11 5/8 | 12 1/2 | 11 5/8 | 11 7/8 | 12 3/8 | 10800 | |
3858 | CFCP | 500 | 20 3/4 | 19 1/2 | 20 3/4 | 0 | ||||
3859 | CFCX | 100 | 19 1/2 | 19 1/2 | 19 5/8 | 19 1/4 | 19 1/4 | 19 1/2 | 126300 | |
3860 | CFCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.03 | 5.20 | 4996 | |
3861 | CFDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.74 | 2.70 | 1723 | |
3862 | CFE | 0 | 0 | |||||||
3863 | CFEP | 3000 | 0.2500 | 0 | ||||||
3864 | CFEQX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.73 | 0 | |
3865 | CFF | 0 | 194.98 | 0.19 | 194.98 | 0.19 | 0 | |||
3866 | CFFC | 100 | 16 5/8 | 16 | 18 | 0 | ||||
3867 | CFFE | 0 | 1.0000 | 6.0000 | 0 | |||||
3868 | CFFIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 | |
3869 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | ||||
3870 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | |||||
3871 | CFGAX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.15 | 0 | |
3872 | CFGBX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
3873 | CFGI | 0 | 0 | |||||||
3874 | CFGP | 0 | 0 | |||||||
3875 | CFGRX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 25.90 | 0 | |
3876 | CFHC | 700 | 19 | 19 | 19 | 19 | 19 | 19 1/4 | 700 | |
3877 | CFIAX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.90 | 0 | |
3878 | CFIB | 1000 | 6 3/4 | 6 1/8 | 6 3/4 | 0 | ||||
3879 | CFIC | 1000 | 13 | 12 3/4 | 13 1/2 | 0 | ||||
3880 | CFICX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.82 | 0 | |
3881 | CFIEX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 20.16 | 0 | |
3882 | CFIFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 | |
3883 | CFIGX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
3884 | CFIMX | 0 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0 | |
3885 | CFIN | 200 | 3 1/8 | 3 1/8 | 4 | 0 | ||||
3886 | CFINP | 500 | 9 | 8 | 9 1/2 | 0 | ||||
3887 | CFISX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
3888 | CFIX | 500 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
3889 | CFK | 2000 | 1 3/8 | 0 | ||||||
3890 | CFKI | 0 | 0 | |||||||
3891 | CFL | 9000 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 5/8 | 38 3/4 | 9000 | |
3892 | CFLAX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.96 | 0 | |
3893 | CFLBX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 | |
3894 | CFLO | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6 7/8 | 7 3/8 | 1000 | |
3895 | CFMI | 0 | 0 | |||||||
3896 | CFMIQ | 0 | 0 | |||||||
3897 | CFMT | 0 | 0 | |||||||
3898 | CFMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.81 | 2.84 | 1895 | |
3899 | CFN | 0 | 0 | |||||||
3900 | CFNE | 300 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
3901 | CFNR | 0 | 0 | |||||||
3902 | CFNTX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
3903 | CFON | 2000 | 6 3/4 | 5 7/8 | 6 3/4 | 5 7/8 | 6 1/8 | 6 3/4 | 64100 | |
3904 | CFPI | 1000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0200 | 0.0500 | 1000 | |
3905 | CFR | 200 | 3 5/8 | 3 5/8 | 3 3/4 | 0 | ||||
3906 | CFRAY | 0 | 0.9000 | 1.2800 | 1.3100 | 0 | ||||
3907 | CFRM | 200 | 42.0000 | 0 | ||||||
3908 | CFS | 800 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | ||||
3909 | CFSAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.61 | 0 | |
3910 | CFSB | 300 | 23 | 23 | 23 | 21 3/4 | 21 3/4 | 23 | 13900 | |
3911 | CFSI | 2000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
3912 | CFSOX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
3913 | CFSTX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 19.48 | 0 | |
3914 | CFTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.73 | 2.70 | 6664 | |
3915 | CFUR | 600 | 10.5000 | 10.0000 | 13.0000 | 0 | ||||
3916 | CFV | 0 | 194.98 | 0.19 | 194.98 | 0.19 | 0 | |||
3917 | CFVAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.80 | 0 | |
3918 | CFVIX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.34 | 0 | |
3919 | CFWC | 200 | 17 1/2 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 8800 | |
3920 | CFX | 500 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 500 | |||
3921 | CFXIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
3922 | CFXO | 0 | 0 | |||||||
3923 | CG | 300 | 42 1/2 | 42 5/8 | 42 7/8 | 0 | ||||
3924 | CGA | 500 | 2 1/2 | 0 | ||||||
3925 | CGAM | 30000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1250 | 0.5000 | 30000 | |
3926 | CGAO | 1000 | 40.5600 | 40.5600 | 40.5600 | 40.5600 | 1000 | |||
3927 | CGAOP | 1000 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | 24.5000 | 24.8750 | 1000 | |
3928 | CGAR | 200 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 28.0000 | 32.0000 | 200 | |
3929 | CGAS | 200 | 5 | 5 | 5 1/4 | 0 | ||||
3930 | CGBCF | 0 | 0 | |||||||
3931 | CGBIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
3932 | CGBTX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
3933 | CGC | 200 | 16 1/8 | 15 5/8 | 16 5/8 | 0 | ||||
3934 | CGCO | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 300 | |
3935 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
3936 | CGEN | 100 | 20 1/2 | 20 1/4 | 21 | 20 1/4 | 20 1/2 | 21 | 3800 | |
3937 | CGES | 200 | 22 | 21 1/2 | 22 1/4 | 21 1/4 | 21 1/4 | 22 | 13800 | |
3938 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
3939 | CGFIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
3940 | CGFLX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.21 | 0 | |
3941 | CGGI | 300 | 15 1/2 | 16 | 16 | 15 1/4 | 15 1/2 | 16 | 60900 | |
3942 | CGI | 500 | 19 | 0 | ||||||
3943 | CGII | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.1250 | 2000 | |
3944 | CGIIC | 0 | 0 | |||||||
3945 | CGINX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 17.96 | 0 | |
3946 | CGIX | 300 | 8 3/8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 3/8 | 17300 | |
3947 | CGL | 0 | 0 | |||||||
3948 | CGL.A | 0 | 0 | |||||||
3949 | CGL/A | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 500 | |||
3950 | CGLB | 500 | 0.4700 | 0.4700 | 0.5312 | 0.4700 | 0.4500 | 0.5312 | 5400 | |
3951 | CGLD | 0 | 0 | |||||||
3952 | CGLDF | 0 | 0 | |||||||
3953 | CGM | 400 | 10 | 9 1/2 | 9 7/8 | 0 | ||||
3954 | CGMAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
3955 | CGMRX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
3956 | CGMV | 4000 | 5 11/16 | 5 3/4 | 6 | 5 11/16 | 5 11/16 | 5 7/8 | 138800 | |
3957 | CGMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.91 | 5.06 | 5005 | |
3958 | CGN | 200 | 5 5/16 | 0 | ||||||
3959 | CGNC | 7500 | 0.0100 | 0 | ||||||
3960 | CGNE | 2000 | 5 3/4 | 5 3/4 | 6 | 5 5/8 | 5 3/4 | 6 | 103300 | |
3961 | CGNX | 1000 | 26 1/4 | 26 1/4 | 27 1/4 | 26 | 26 1/4 | 27 | 337900 | |
3962 | CGO | 0 | 0 | |||||||
3963 | CGOGX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 | |
3964 | CGP | 9000 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 37 1/8 | 37 3/4 | 9000 | |
3965 | CGPpA | 100 | 117 1/8 | 133 | 137 | 0 | ||||
3966 | CGPpB | 100 | 120 3/4 | 0 | ||||||
3967 | CGPpH | 600 | 25 7/8 | 26 | 26 | 25 7/8 | 4200 | |||
3968 | CGR | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 7/8 | 100 | |
3969 | CGRFX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
3970 | CGRM | 1000 | 16 1/2 | 17 1/4 | 17 1/4 | 16 3/8 | 16 3/8 | 16 5/8 | 36200 | |
3971 | CGRO | 2000 | 16 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 | 65900 | |
3972 | CGRS | 0 | 0 | |||||||
3973 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
3974 | CGRV | 0 | 0 | |||||||
3975 | CGRWX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.84 | 0 | |
3976 | CGS | 1100 | 5 1/2 | 0 | ||||||
3977 | CGSFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
3978 | CGSI | 800 | 0.0001 | 0 | ||||||
3979 | CGSMY | 0 | 0 | |||||||
3980 | CGSRA | 0 | 0 | |||||||
3981 | CGSXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.81 | 4.94 | 4851 | |
3982 | CGTC | 2600 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
3983 | CGTH | 3300 | 0.0200 | 0 | ||||||
3984 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
3985 | CGUAX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.33 | 0 | |
3986 | CGUL | 1900 | 1 1/8 | 1 | 1 1/8 | 900 | ||||
3987 | CGUSX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.50 | 0 | |
3988 | CGVIX | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 | |
3989 | CGVSX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 | |
3990 | CGVTX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.22 | 0 | |
3991 | CGW | 600 | 23 1/8 | 21 7/8 | 22 5/8 | 0 | ||||
3992 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
3993 | CH | 300 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 3/4 | 23 1/8 | 300 | |
3994 | CHA | 100 | 41 | 41 | 41 | 41 | 40 1/2 | 41 | 100 | |
3995 | CHAAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
3996 | CHAI | 1000 | 10 7/8 | 11 | 11 | 10 1/2 | 10 3/4 | 10 7/8 | 59000 | |
3997 | CHAIU | 5000 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 17 | 18 1/2 | 10000 | |
3998 | CHAIW | 1000 | 5 | 4 3/4 | 5 | 4 1/2 | 4 7/8 | 5 | 23700 | |
3999 | CHAIZ | 2500 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 6500 | |
4000 | CHAN | 0 | 0 | |||||||
4001 | CHANF | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 5/8 | 200 | |
4002 | CHAP | 10000 | 0.1200 | 0.0700 | 0.1100 | 0 | ||||
4003 | CHAR | 4500 | 1 1/4 | 1 1/16 | 1 5/16 | 1 1/16 | 1 7/32 | 1 5/16 | 207300 | |
4004 | CHAT | 0 | 0 | |||||||
4005 | CHAW | 400 | 1.0000 | 0.3750 | 1.0000 | 0 | ||||
4006 | CHB | 100 | 26 3/8 | 27 | 27 7/8 | 0 | ||||
4007 | CHBA | 0 | 0 | |||||||
4008 | CHBI | 100 | 12.0000 | 12.0000 | 15.0000 | 0 | ||||
4009 | CHC | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 100 | |||
4010 | CHCA | 10000 | 11/32 | 5/16 | 11/32 | 5/16 | 9/32 | 11/32 | 25000 | |
4011 | CHCBX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0 | |
4012 | CHCL | 3300 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.5000 | 3300 | |
4013 | CHCLX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.81 | 0 | |
4014 | CHCO | 1000 | 25 1/4 | 24 | 25 1/2 | 0 | ||||
4015 | CHCR | 1400 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
4016 | CHCS | 400 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 12500 | |
4017 | CHCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.06 | 5.24 | 2271 | |
4018 | CHD | 300 | 19 1/2 | 19 | 19 1/2 | 19 | 19 1/2 | 20 1/4 | 3500 | |
4019 | CHDN | 100 | 37 | 37 1/2 | 37 1/2 | 37 | 34 1/2 | 37 1/2 | 500 | |
4020 | CHDX | 5000 | 5 1/4 | 5 | 5 3/8 | 0 | ||||
4021 | CHDXU | 3600 | 8 9/16 | 8 1/8 | 8 9/16 | 8 1/8 | 8 1/8 | 8 5/8 | 14200 | |
4022 | CHDXW | 3000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/8 | 2 1/2 | 7500 | |
4023 | CHDXZ | 5000 | 1 7/32 | 1 1/8 | 1 3/8 | 0 | ||||
4024 | CHE | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 5/8 | 39 1/8 | 1800 | |
4025 | CHEF | 1500 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 11/32 | 12600 | |
4026 | CHEM | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 15/16 | 2000 | |
4027 | CHER | 0 | 0 | |||||||
4028 | CHERA | 100 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 500 | |
4029 | CHERB | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 100 | |
4030 | CHES | 150000 | 0.0025 | 0.0025 | 0.0025 | 0.0022 | 0.0020 | 0.0030 | 500000 | |
4031 | CHESX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
4032 | CHEU | 0 | 0 | |||||||
4033 | CHEUY | 0 | 7.1875 | 7.3125 | 0 | |||||
4034 | CHEYX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | |
4035 | CHEZ | 7400 | 4 61/64 | 5 | 5 3/8 | 4 7/8 | 4 7/8 | 5 1/8 | 40700 | |
4036 | CHF | 200 | 5 3/8 | 5 1/8 | 5 1/2 | 0 | ||||
4037 | CHFB | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/4 | 5 1/2 | 1000 | |
4038 | CHFC | 1200 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 37 1/2 | 40 | 1200 | |
4039 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | ||||
4040 | CHGEM | 100 | 66.8750 | 0 | ||||||
4041 | CHGEN | 100 | 58.5000 | 0 | ||||||
4042 | CHGEZ | 100 | 53.0000 | 0 | ||||||
4043 | CHGIX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 19.46 | 0 | |
4044 | CHGN | 0 | 0 | |||||||
4045 | CHGNF | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/4 | 13400 | |
4046 | CHGR | 300 | 7 13/64 | 7 3/16 | 7 1/4 | 7 3/16 | 7 3/16 | 7 1/4 | 54600 | |
4047 | CHGRW | 18500 | 1 25/32 | 1 25/32 | 2 1/8 | 0 | ||||
4048 | CHGXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.93 | 5.05 | 505 | |
4049 | CHI | 1000 | 1/4 | 0 | ||||||
4050 | CHIC | 0 | 0 | |||||||
4051 | CHIK | 1000 | 10 1/4 | 10 | 10 3/8 | 10 | 10 | 10 1/2 | 14000 | |
4052 | CHINX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
4053 | CHIR | 900 | 112 3/4 | 111 1/4 | 113 1/4 | 111 | 112 1/4 | 112 3/4 | 772200 | |
4054 | CHIp | 5000 | 9/32 | 0 | ||||||
4055 | CHIw | 1000 | 7/32 | 0 | ||||||
4056 | CHK | 500 | 44 1/2 | 44 5/8 | 44 3/4 | 44 1/2 | 43 5/8 | 44 1/4 | 3500 | |
4057 | CHKE | 1000 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
4058 | CHKR | 1000 | 1 19/32 | 1 11/16 | 1 23/32 | 1 19/32 | 1 19/32 | 1 23/32 | 216800 | |
4059 | CHL | 100 | 63 1/2 | 62 1/4 | 63 5/8 | 62 1/4 | 63 | 63 7/8 | 5800 | |
4060 | CHLD | 2000 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 14500 | |
4061 | CHLDW | 110000 | 17/64 | 3/8 | 3/8 | 1/4 | 3/8 | 7/16 | 223500 | |
4062 | CHLI | 6000 | 0.3750 | 0 | ||||||
4063 | CHLN | 100 | 9 | 8 1/2 | 9 1/8 | 8 1/2 | 8 1/2 | 9 1/8 | 700 | |
4064 | CHLW | 0 | 0 | |||||||
4065 | CHLWY | 0 | 4.7200 | 4.8700 | 0 | |||||
4066 | CHLpG | 200 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 1000 | |||
4067 | CHLpH | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 700 | |||
4068 | CHLpI | 700 | 25 3/4 | 25 21/32 | 25 3/4 | 25 21/32 | 1900 | |||
4069 | CHLpJ | 500 | 26 | 25 5/8 | 26 | 25 5/8 | 700 | |||
4070 | CHLpK | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 400 | |||
4071 | CHLpL | 10000 | 88 1/4 | 88 | 88 1/4 | 88 | 19300 | |||
4072 | CHM | 2000 | 2 | 1 3/4 | 2 3/16 | 0 | ||||
4073 | CHMD | 200 | 18 | 16 3/4 | 18 7/8 | 16 3/4 | 18 | 18 3/8 | 1123600 | |
4074 | CHMG | 100 | 27.7500 | 27.5000 | 27.7500 | 27.5000 | 8500 | |||
4075 | CHML | 500 | 27 1/8 | 27 3/4 | 28 1/2 | 26 1/4 | 26 3/8 | 27 1/8 | 46900 | |
4076 | CHMP | 100 | 17 1/4 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 3700 | |
4077 | CHMX | 3000 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.2187 | 39100 | |
4078 | CHN | 200 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 15 | 15 1/2 | 400 | |
4079 | CHNA | 1000 | 1 3/8 | 1 7/16 | 1 15/32 | 1 11/32 | 1 5/16 | 1 13/32 | 618600 | |
4080 | CHNC | 0 | 0 | |||||||
4081 | CHNCF | 0 | 0 | |||||||
4082 | CHNDX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
4083 | CHNG | 0 | 0 | |||||||
4084 | CHNTX | 0 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | 0 | |
4085 | CHOC | 0 | 0 | |||||||
4086 | CHOD | 3000 | 0.1250 | 0 | ||||||
4087 | CHOP | 6000 | 0.0250 | 0.0250 | 0.0650 | 0 | ||||
4088 | CHP | 7000 | 29 1/8 | 0 | ||||||
4089 | CHPM | 0 | 0 | |||||||
4090 | CHPP | 1000 | 9 1/4 | 8 1/8 | 9 3/8 | 8 1/8 | 9 1/8 | 9 3/8 | 18600 | |
4091 | CHPS | 500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 160400 | |
4092 | CHR | 100 | 24 | 22 3/4 | 23 5/8 | 0 | ||||
4093 | CHRB | 2100 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 25800 | |
4094 | CHREX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
4095 | CHRO | 0 | 0 | |||||||
4096 | CHRS | 300 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 11/16 | 1241200 | |
4097 | CHRT | 3000 | 2.1250 | 2.0000 | 2.2500 | 1.7500 | 1.7500 | 2.2500 | 9400 | |
4098 | CHRZ | 100 | 26 | 24 1/2 | 26 | 24 1/2 | 25 1/2 | 26 | 432900 | |
4099 | CHS | 200 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | ||||
4100 | CHSC | 0 | 0 | |||||||
4101 | CHSE | 2000 | 6 1/2 | 6 7/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 16400 | |
4102 | CHSK | 0 | 0 | |||||||
4103 | CHSM | 0 | 0 | |||||||
4104 | CHSPX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
4105 | CHT | 400 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
4106 | CHTAX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
4107 | CHTBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
4108 | CHTFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 | |
4109 | CHTG | 0 | 0 | |||||||
4110 | CHTIX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
4111 | CHTL | 500 | 8 3/4 | 9 7/16 | 9 1/2 | 8 1/2 | 8 5/8 | 8 3/4 | 393800 | |
4112 | CHTM | 0 | 0 | |||||||
4113 | CHTOX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.78 | 0 | |
4114 | CHTP | 300 | 2.7500 | 0 | ||||||
4115 | CHTR | 2400 | 25 1/4 | 25 | 25 3/4 | 25 | 25 | 25 3/4 | 8000 | |
4116 | CHTRX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.50 | 0 | |
4117 | CHTT | 4300 | 4 7/8 | 4 7/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 16000 | |
4118 | CHTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.71 | 2.73 | 690 | |
4119 | CHUR | 0 | 0 | |||||||
4120 | CHUSX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
4121 | CHUX | 2000 | 11 11/16 | 12 | 12 | 10 1/2 | 11 1/4 | 11 3/4 | 76500 | |
4122 | CHV | 500 | 52 1/2 | 52 3/8 | 52 1/2 | 51 5/8 | 52 1/4 | 52 5/8 | 12800 | |
4123 | CHVE | 0 | 0 | |||||||
4124 | CHVL | 0 | 0 | |||||||
4125 | CHVT | 0 | 0 | |||||||
4126 | CHWK | 2300 | 0.0625 | 0 | ||||||
4127 | CHX | 200 | 6 5/8 | 7 | 7 1/2 | 0 | ||||
4128 | CHXS | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/16 | 14600 | |
4129 | CHXSU | 1000 | 3 7/8 | 4 | 4 5/8 | 0 | ||||
4130 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 2700 | |
4131 | CHYN | 0 | 0 | |||||||
4132 | CI | 200 | 116 1/2 | 114 1/2 | 115 1/2 | 0 | ||||
4133 | CIA | 400 | 8 5/8 | 0 | ||||||
4134 | CIAM | 0 | 0 | |||||||
4135 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | ||||
4136 | CIB | 0 | 15 3/8 | 16 | 0 | |||||
4137 | CIBC | 300 | 30 1/2 | 30 1/2 | 30 11/16 | 30 1/2 | 30 1/2 | 30 3/4 | 4200 | |
4138 | CIBI | 5000 | 15 1/8 | 14 1/4 | 15 1/4 | 0 | ||||
4139 | CIBKF | 0 | 0 | |||||||
4140 | CIBN | 1300 | 19.0000 | 0 | ||||||
4141 | CIBO | 85 | 3.0000 | 0 | ||||||
4142 | CIBR | 1000 | 21 1/4 | 22 | 22 | 20 1/2 | 21 1/4 | 21 1/2 | 57000 | |
4143 | CIBS | 100 | 11.7500 | 12.5000 | 12.5000 | 11.7500 | 2100 | |||
4144 | CICE | 0 | 0 | |||||||
4145 | CICG | 5300 | 5.0000 | 4.8750 | 5.0000 | 4.7500 | 4.7500 | 5.1250 | 28000 | |
4146 | CICI | 1000 | 3.4375 | 3.3750 | 3.4375 | 3.2500 | 3.3125 | 3.4375 | 97700 | |
4147 | CICP | 1000 | 1.5000 | 1.5625 | 1.5625 | 1.5000 | 1.5000 | 1.5625 | 49800 | |
4148 | CICS | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 29 1/4 | 300 | |
4149 | CID | 500 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | ||||
4150 | CIDE | 0 | 0 | |||||||
4151 | CIDN | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/16 | 2 5/16 | 1000 | |
4152 | CIEI | 2000 | 13/16 | 49/64 | 13/16 | 3/4 | 3/4 | 13/16 | 106500 | |
4153 | CIF | 800 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
4154 | CIF.A | 0 | 0 | |||||||
4155 | CIFAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.55 | 0 | |
4156 | CIFBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
4157 | CIFC | 900 | 14.0000 | 0 | ||||||
4158 | CIFI | 0 | 0 | |||||||
4159 | CIFIX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
4160 | CIGI | 5000 | 0.3125 | 0.2812 | 0.4687 | 0 | ||||
4161 | CIHI | 0 | 0 | |||||||
4162 | CII | 300 | 10 3/8 | 0 | ||||||
4163 | CIII | 2000 | 2.3750 | 0 | ||||||
4164 | CILTL | 100 | 71.1250 | 71.1250 | 71.1250 | 71.1250 | 100 | |||
4165 | CIM | 2300 | 7 7/8 | 7 11/16 | 8 1/16 | 0 | ||||
4166 | CIMA | 600 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 1600 | |
4167 | CIMC | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 200 | |
4168 | CIMN | 0 | 0 | |||||||
4169 | CIMXX | 0 | 0 | |||||||
4170 | CIN | 100 | 31 1/4 | 31 3/8 | 31 3/8 | 31 1/4 | 31 1/8 | 31 1/2 | 2400 | |
4171 | CINAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 | |
4172 | CINC | 1200 | 0.2812 | 0.2812 | 0.5000 | 0 | ||||
4173 | CIND | 2500 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 5/32 | 1 1/4 | 87200 | |
4174 | CINDW | 2000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 2000 | |
4175 | CINDZ | 15000 | 1/32 | 1/32 | 1/8 | 0 | ||||
4176 | CINE | 1000 | 1 3/4 | 1 7/8 | 1 15/16 | 1 11/16 | 1 11/16 | 1 13/16 | 111700 | |
4177 | CINF | 1000 | 60 1/2 | 61 1/2 | 61 1/2 | 60 1/2 | 60 1/2 | 61 | 48000 | |
4178 | CINFG | 2 | 136 | 136 | 138 7/8 | 0 | ||||
4179 | CINMX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.92 | 0 | |
4180 | CINR | 0 | 0 | |||||||
4181 | CINRF | 6000 | 14 5/8 | 14 5/8 | 14 3/4 | 14 1/2 | 14 | 15 | 16000 | |
4182 | CINS | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 3/8 | 100 | |
4183 | CINpA | 100 | 55 1/4 | 0 | ||||||
4184 | CINpB | 2430 | 73 3/8 | 0 | ||||||
4185 | CINpG | 35000 | 100 3/4 | 0 | ||||||
4186 | CINpI | 13000 | 95 1/4 | 0 | ||||||
4187 | CIP | 200 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 1/2 | 40 | 200 | |
4188 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
4189 | CIPS | 0 | 0 | |||||||
4190 | CIPSI | 0 | 0 | |||||||
4191 | CIPSM | 100 | 77.6250 | 0 | ||||||
4192 | CIPSN | 200 | 59.0000 | 0 | ||||||
4193 | CIPV | 0 | 0 | |||||||
4194 | CIR | 200 | 30 3/4 | 30 3/8 | 30 3/4 | 30 3/8 | 30 1/4 | 30 3/4 | 14400 | |
4195 | CIRA | 0 | 0 | |||||||
4196 | CIRQ | 0 | 0 | |||||||
4197 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | ||||
4198 | CIS/B | 500 | 8 1/2 | 0 | ||||||
4199 | CISB | 0 | 0 | |||||||
4200 | CISC | 2000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/16 | 2 1/4 | 4000 | |
4201 | CISI | 1000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 314600 | |
4202 | CIST | 10000 | 0.2400 | 0.2200 | 0.3000 | 0.2187 | 0.2187 | 0.2700 | 137500 | |
4203 | CISV | 0 | 0 | |||||||
4204 | CITA | 1000 | 8 7/8 | 8 1/16 | 9 1/4 | 8 1/16 | 8 3/4 | 8 7/8 | 93400 | |
4205 | CITGS | 200 | 6.0000 | 0 | ||||||
4206 | CITI | 500 | 22 1/2 | 22 1/2 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 74200 | |
4207 | CITN | 1100 | 3 15/16 | 3 5/8 | 3 15/16 | 3 5/8 | 3 5/8 | 4 1/4 | 4600 | |
4208 | CITXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.15 | 5.29 | 1889 | |
4209 | CITY | 200 | 2 3/8 | 2 | 2 3/8 | 0 | ||||
4210 | CIUS | 200 | 5.2500 | 0 | ||||||
4211 | CIVA | 0 | 0 | |||||||
4212 | CIVC | 1000 | 6 27/32 | 7 1/8 | 7 1/4 | 6 3/4 | 6 3/4 | 7 | 14700 | |
4213 | CIWV | 100 | 25.5000 | 0 | ||||||
4214 | CIZP | 0 | 0 | |||||||
4215 | CJ | 500 | 13 3/4 | 0 | ||||||
4216 | CJBCF | 0 | 0 | |||||||
4217 | CJFC | 100 | 27 1/4 | 26 | 27 1/4 | 25 1/4 | 26 | 27 1/4 | 23400 | |
4218 | CJJ | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
4219 | CJV | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
4220 | CJY | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
4221 | CJZ | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
4222 | CK | 300 | 21 5/8 | 19 7/8 | 21 3/4 | 19 7/8 | 21 1/2 | 22 | 17400 | |
4223 | CKC | 1000 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
4224 | CKDN | 100000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
4225 | CKE | 500 | 23 | 22 7/8 | 23 3/8 | 0 | ||||
4226 | CKFB | 500 | 19 1/2 | 19 | 19 1/2 | 0 | ||||
4227 | CKFL | 1700 | 11.3000 | 0 | ||||||
4228 | CKFR | 10000 | 23 1/2 | 23 3/4 | 24 | 23 1/8 | 23 1/2 | 23 3/4 | 34300 | |
4229 | CKIAX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
4230 | CKIEX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 16.63 | 0 | |
4231 | CKOR | 5000 | 29 | 28 3/8 | 29 3/4 | 27 3/4 | 29 | 29 1/2 | 166100 | |
4232 | CKP | 200 | 36 1/2 | 36 3/8 | 37 | 0 | ||||
4233 | CKPw | 0 | 17 7/8 | 19 1/8 | 0 | |||||
4234 | CKR | 300 | 16 1/8 | 16 | 16 3/8 | 0 | ||||
4235 | CKSG | 100 | 34 | 33 3/4 | 34 1/2 | 33 3/4 | 34 1/4 | 34 1/2 | 66700 | |
4236 | CKT/WS | 2000 | 9/16 | 0 | ||||||
4237 | CKw | 0 | 0 | |||||||
4238 | CL | 100 | 71 1/2 | 71 3/8 | 71 1/2 | 71 3/8 | 71 1/4 | 72 | 2500 | |
4239 | CLAEO | 0 | 0 | |||||||
4240 | CLAM | 2000 | 0.0001 | 0 | ||||||
4241 | CLAS | 2000 | 11 1/2 | 11 1/4 | 11 1/2 | 0 | ||||
4242 | CLAXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.41 | 4.49 | 136 | |
4243 | CLB | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/8 | 19 1/2 | 100 | |
4244 | CLBF | 600 | 28.8750 | 0 | ||||||
4245 | CLBG | 0 | 0 | |||||||
4246 | CLBGB | 0 | 0 | |||||||
4247 | CLBK | 1900 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/2 | 8800 | |
4248 | CLBMF | 0 | 0 | |||||||
4249 | CLBN | 400 | 2.5000 | 2.1250 | 2.5000 | 0 | ||||
4250 | CLC | 1800 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 20 5/8 | 21 1/8 | 1800 | |
4251 | CLCD | 0 | 0 | |||||||
4252 | CLCDF | 500 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/16 | 1 1/8 | 1 1/4 | 82600 | |
4253 | CLCI | 5000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/8 | 18000 | |
4254 | CLCL | 20000 | 0.2000 | 0.2000 | 0.3100 | 0 | ||||
4255 | CLCM | 25000 | 0.0600 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0800 | 30000 | |
4256 | CLCO | 0 | 0 | |||||||
4257 | CLCP | 0 | 0 | |||||||
4258 | CLCR | 600 | 1.5000 | 1.5000 | 2.1250 | 0 | ||||
4259 | CLCX | 3000 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 12400 | |
4260 | CLD | 600 | 3 | 3 | 3 1/8 | 3 | 2 7/8 | 3 1/4 | 10900 | |
4261 | CLDB | 100 | 33.5000 | 0 | ||||||
4262 | CLDN | 5000 | 11 | 10 1/4 | 11 | 0 | ||||
4263 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | ||||
4264 | CLDR | 1800 | 14 1/4 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 5800 | |
4265 | CLDRP | 200 | 27 1/4 | 0 | ||||||
4266 | CLDS | 0 | 0 | |||||||
4267 | CLDSR | 0 | 0 | |||||||
4268 | CLE | 400 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 7/8 | 19 1/8 | 1400 | |
4269 | CLEA | 2000 | 1.1250 | 1.3750 | 1.4375 | 1.1250 | 1.0312 | 1.1562 | 125600 | |
4270 | CLEB | 2000 | 2 | 2 1/16 | 2 3/16 | 2 | 2 | 2 3/16 | 6500 | |
4271 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | ||||
4272 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | ||||
4273 | CLER | 2500 | 0.0200 | 0 | ||||||
4274 | CLES | 0 | 0 | |||||||
4275 | CLF | 400 | 43 | 42 7/8 | 43 | 42 7/8 | 42 3/4 | 43 1/8 | 1100 | |
4276 | CLFC | 200 | 17.0000 | 0 | ||||||
4277 | CLFD | 100 | 35.7500 | 0 | ||||||
4278 | CLFL | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
4279 | CLFRY | 0 | 0 | |||||||
4280 | CLFY | 200 | 28 1/4 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 28 3/4 | 28500 | |
4281 | CLGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.69 | 4.83 | 3187 | |
4282 | CLGY | 1500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 1500 | |
4283 | CLGYW | 1000 | 1 3/8 | 1 3/16 | 1 5/8 | 0 | ||||
4284 | CLHB | 1500 | 2 5/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 28400 | |
4285 | CLHS | 5000 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
4286 | CLI | 300 | 21 5/8 | 21 1/2 | 21 7/8 | 0 | ||||
4287 | CLIBX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 | |
4288 | CLIFE | 0 | 0 | |||||||
4289 | CLIN | 0 | 0 | |||||||
4290 | CLIPE | 0 | 0 | |||||||
4291 | CLIX | 6000 | 6 25/32 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 266700 | |
4292 | CLKXF | 0 | 0 | |||||||
4293 | CLL | 1300 | 1 13/16 | 1 15/16 | 1 15/16 | 1 13/16 | 3300 | |||
4294 | CLM | 200 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 200 | |
4295 | CLMB | 0 | 0 | |||||||
4296 | CLMBX | 0 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0 | |
4297 | CLMI | 20000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
4298 | CLMNX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.66 | 0 | |
4299 | CLMPX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.86 | 0 | |
4300 | CLMW | 0 | 0 | |||||||
4301 | CLMWQ | 2000 | 0.0100 | 0 | ||||||
4302 | CLMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.80 | 2.69 | 505 | |
4303 | CLN | 600 | 34 3/4 | 33 1/8 | 33 5/8 | 0 | ||||
4304 | CLNB | 0 | 0 | |||||||
4305 | CLNI | 100 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0000 | 100 | |
4306 | CLNK | 1000 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
4307 | CLNP | 10000 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/2 | 20500 | |
4308 | CLNPP | 3300 | 27 1/8 | 27 1/2 | 27 1/2 | 27 | 27 | 27 3/4 | 12800 | |
4309 | CLNT | 0 | 0 | |||||||
4310 | CLNTF | 5000 | 14 1/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 32300 | |
4311 | CLNW | 0 | 0.0010 | 0.1000 | 0 | |||||
4312 | CLNWV | 0 | 0 | |||||||
4313 | CLNX | 900 | 0.2300 | 0.2300 | 0.2500 | 0.2100 | 0.2300 | 0.2400 | 53300 | |
4314 | CLOC | 1000 | 6.3000 | 0 | ||||||
4315 | CLOR | 9000 | 0.2500 | 0.1250 | 0.3000 | 0 | ||||
4316 | CLOS | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
4317 | CLOT | 0 | 0 | |||||||
4318 | CLP | 300 | 25 1/8 | 24 3/4 | 25 1/4 | 0 | ||||
4319 | CLPI | 5000 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 3/4 | 1 7/8 | 380300 | |
4320 | CLQ | 1000 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
4321 | CLR | 1000 | 7/8 | 0 | ||||||
4322 | CLR.A | 0 | 0 | |||||||
4323 | CLRC | 300 | 14.0000 | 12.5000 | 14.0000 | 11.0000 | 11.5000 | 14.0000 | 9300 | |
4324 | CLRI | 300 | 15 | 14 3/4 | 15 1/4 | 0 | ||||
4325 | CLSBX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
4326 | CLSI | 60000 | 0.0025 | 0.0020 | 0.0200 | 0 | ||||
4327 | CLSPX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | |
4328 | CLST | 200 | 23 1/4 | 23 3/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 1/4 | 37500 | |
4329 | CLT | 200 | 21 1/8 | 19 3/8 | 19 7/8 | 0 | ||||
4330 | CLTD | 0 | 0 | |||||||
4331 | CLTDF | 1100 | 6 3/32 | 6 | 6 3/32 | 6 | 6 | 6 5/8 | 3100 | |
4332 | CLTK | 3000 | 10 1/8 | 10 1/2 | 10 3/4 | 10 | 10 | 10 3/4 | 35100 | |
4333 | CLTX | 0 | 0 | |||||||
4334 | CLU | 0 | 0 | |||||||
4335 | CLUB | 1400 | 2 3/8 | 2 1/4 | 2 3/8 | 0 | ||||
4336 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | ||||
4337 | CLUBW | 600 | 7/16 | 5/16 | 7/16 | 0 | ||||
4338 | CLUO | 400 | 1.8750 | 1.9375 | 2.2500 | 0 | ||||
4339 | CLUXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.61 | 4.69 | 428 | |
4340 | CLVFA | 2200 | 2.7500 | 3.5000 | 4.6250 | 0 | ||||
4341 | CLWY | 1000 | 1 1/8 | 1 1/32 | 1 5/32 | 1 1/32 | 1 1/32 | 1 5/32 | 8100 | |
4342 | CLX | 200 | 84 1/2 | 82 3/4 | 84 1/2 | 82 3/4 | 84 | 84 3/8 | 13600 | |
4343 | CLXG | 500 | 7 5/8 | 7 13/16 | 8 | 7 5/8 | 7 5/8 | 8 | 25100 | |
4344 | CLXX | 440 | 4.3744 | 0 | ||||||
4345 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | ||||
4346 | CLXXW | 14200 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 20200 | |
4347 | CLXXZ | 5000 | 1 1/8 | 1 3/16 | 1 3/16 | 7/8 | 1 | 1 3/16 | 84700 | |
4348 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | ||||
4349 | CLYS | 1000 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/4 | 11 | 11 1/2 | 2100 | |
4350 | CLZR | 1000 | 7 1/2 | 7 | 8 1/8 | 7 | 7 1/2 | 7 3/4 | 314500 | |
4351 | CLZRW | 800 | 3 3/4 | 3 7/8 | 4 5/16 | 0 | ||||
4352 | CLp | 100 | 71 | 0 | ||||||
4353 | CM | 102 | 24 3/4 | 24 7/8 | 25 1/2 | 0 | ||||
4354 | CMA | 1000 | 39 7/8 | 39 5/8 | 40 | 39 5/8 | 39 3/4 | 40 1/8 | 2900 | |
4355 | CMABX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 | |
4356 | CMAG | 100 | 3 7/16 | 3 7/16 | 3 7/16 | 3 3/8 | 3 13/32 | 3 7/16 | 32100 | |
4357 | CMAH | 10000 | 0.5000 | 0 | ||||||
4358 | CMAN | 0 | 0 | |||||||
4359 | CMAS | 0 | 0 | |||||||
4360 | CMAX | 1600 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 7/8 | 53700 | |
4361 | CMAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.76 | 2.72 | 81090 | |
4362 | CMB | 200 | 66 | 65 1/2 | 66 | 65 1/2 | 65 1/2 | 66 1/8 | 17900 | |
4363 | CMB.W | 0 | 0 | |||||||
4364 | CMB/WS | 200 | 25 1/2 | 30 3/4 | 31 7/8 | 0 | ||||
4365 | CMBBX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
4366 | CMBFX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
4367 | CMBR | 0 | 0 | |||||||
4368 | CMBXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.81 | 3.92 | 486 | |
4369 | CMBY | 3750 | 4.0000 | 0 | ||||||
4370 | CMBpG | 300 | 28 1/2 | 0 | ||||||
4371 | CMBpH | 200 | 28 1/2 | 0 | ||||||
4372 | CMBpI | 200 | 30 3/4 | 30 1/2 | 30 3/4 | 30 1/2 | 700 | |||
4373 | CMBpJ | 5900 | 26 3/16 | 26 3/16 | 26 3/16 | 26 3/16 | 5900 | |||
4374 | CMBpK | 40000 | 26 | 0 | ||||||
4375 | CMBpL | 800 | 24 3/4 | 25 3/4 | 26 1/4 | 0 | ||||
4376 | CMBpM | 2000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 2000 | |||
4377 | CMBpN | 200 | 22 | 0 | ||||||
4378 | CMC | 100 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | ||||
4379 | CMCA | 0 | 0 | |||||||
4380 | CMCAF | 100 | 11 1/2 | 11 3/4 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 50800 | |
4381 | CMCBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
4382 | CMCH | 1200 | 0.2500 | 0 | ||||||
4383 | CMCI | 10000 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 57500 | |
4384 | CMCS | 0 | 0 | |||||||
4385 | CMCSA | 20000 | 18 | 18 3/8 | 18 1/2 | 17 7/8 | 18 | 18 1/8 | 698100 | |
4386 | CMCSK | 3500 | 18 5/8 | 18 3/4 | 19 | 18 3/8 | 18 3/8 | 18 5/8 | 3390800 | |
4387 | CMCXX | 0 | 0.62 | 5.09 | 5.19 | 5267 | ||||
4388 | CMCY | 10000 | 0.3500 | 0.3500 | 0.5000 | 0 | ||||
4389 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | ||||
4390 | CMDA | 1500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 7/8 | 8 1/2 | 5900 | |
4391 | CMDAU | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 | 100 | |
4392 | CMDAW | 1200 | 2 1/2 | 3 | 3 | 2 1/2 | 2 1/2 | 3 | 2400 | |
4393 | CMDI | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.4375 | 1000 | |
4394 | CMDIW | 3000 | 0.2500 | 0 | ||||||
4395 | CMDL | 1000 | 8 3/4 | 9 | 9 | 8 5/8 | 8 1/2 | 8 7/8 | 103500 | |
4396 | CMDO | 1000 | 1.0000 | 0.9375 | 1.0000 | 0.9375 | 0.8125 | 0.9375 | 5800 | |
4397 | CMDP | 0 | 0 | |||||||
4398 | CMDR | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 3/4 | 300 | |
4399 | CMDT | 0 | 0 | |||||||
4400 | CMDw | 0 | 0 | |||||||
4401 | CMED | 1600 | 2 5/8 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 12500 | |
4402 | CMEIX | 0 | 12.21 | 12.21 | 12.79 | 0 | ||||
4403 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
4404 | CMEL | 100 | 14 1/8 | 14 15/64 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 12400 | |
4405 | CMET | 0 | 0 | |||||||
4406 | CMETS | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 1100 | |
4407 | CMEXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.13 | 5.25 | 354831 | |
4408 | CMF | 5000 | 1 3/8 | 1 1/8 | 1 3/4 | 0 | ||||
4409 | CMFB | 2000 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 19 1/2 | 21 | 2000 | |
4410 | CMFBX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
4411 | CMFH | 100 | 14 | 12 3/4 | 14 | 0 | ||||
4412 | CMFI | 15000 | 0.2000 | 0.1700 | 0.2000 | 0.1500 | 0.1500 | 0.2000 | 119000 | |
4413 | CMFIX | 0 | 10.77 | 10.77 | 11.22 | 0 | ||||
4414 | CMFL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
4415 | CMFRF | 0 | 0 | |||||||
4416 | CMFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.74 | 2.71 | 574 | |
4417 | CMG | 300 | 2 5/8 | 2 3/4 | 3 3/8 | 0 | ||||
4418 | CMGBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
4419 | CMGI | 100 | 60 1/2 | 55 1/2 | 62 | 54 1/2 | 59 1/2 | 62 | 57100 | |
4420 | CMGRX | 0 | 12.26 | 12.26 | 12.84 | 0 | ||||
4421 | CMGT | 500 | 8 3/4 | 8 3/4 | 9 | 8 5/8 | 8 3/4 | 8 7/8 | 173000 | |
4422 | CMGXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 4.97 | 5.15 | 33401 | |
4423 | CMH | 200 | 19 3/8 | 20 | 20 | 19 3/8 | 19 1/4 | 19 3/4 | 2400 | |
4424 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | ||||
4425 | CMHXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.67 | 2.70 | 1713 | |
4426 | CMHYX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
4427 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
4428 | CMIC | 300 | 17 1/2 | 17 1/4 | 18 | 17 1/4 | 17 1/2 | 18 | 92200 | |
4429 | CMICG | 25 | 89 | 90 | 90 | 89 | 85 | 90 | 34 | |
4430 | CMIGX | 0 | 0 | |||||||
4431 | CMIQX | 0 | 13.47 | 13.47 | 14.10 | 0 | ||||
4432 | CMISX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
4433 | CMITX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
4434 | CMJXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.63 | 2.62 | 6181 | |
4435 | CMK | 1000 | 11 1/8 | 10 7/8 | 11 | 0 | ||||
4436 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
4437 | CML | 200 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 | 4 3/8 | 400 | |
4438 | CMLCA | 0 | 0 | |||||||
4439 | CMLH | 200 | 6.7500 | 5.7500 | 7.5000 | 0 | ||||
4440 | CMLL | 200 | 23.2500 | 21.2500 | 23.2500 | 0 | ||||
4441 | CMLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.76 | 2.76 | 13374 | |
4442 | CMM | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 9 1/2 | 200 | |
4443 | CMMBX | 0 | 10.73 | 10.73 | 11.18 | 0 | ||||
4444 | CMMC | 300 | 0.0100 | 0 | ||||||
4445 | CMMD | 5000 | 15/16 | 15/16 | 1 1/32 | 15/16 | 7/8 | 1 | 49000 | |
4446 | CMMG | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | ||||
4447 | CMMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.63 | 4.87 | 643 | |
4448 | CMNBX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
4449 | CMNJX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.04 | 0 | |
4450 | CMNO | 5000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1100 | 0.1400 | 5000 | |
4451 | CMNT | 600 | 4 7/8 | 5 | 5 | 4 3/4 | 4 3/4 | 4 7/8 | 74100 | |
4452 | CMNW | 0 | 0 | |||||||
4453 | CMNWX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.99 | 0 | |
4454 | CMO | 300 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/8 | 23 | 23 3/8 | 1000 | |
4455 | CMOS | 1000 | 25 1/2 | 24 3/4 | 26 | 24 1/4 | 25 | 25 1/2 | 296500 | |
4456 | CMOXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.98 | 5.14 | 63103 | |
4457 | CMOpA | 200 | 27 1/4 | 0 | ||||||
4458 | CMOpB | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 3/8 | 300 | |
4459 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
4460 | CMP | 500 | 7 7/8 | 8 1/4 | 8 5/8 | 0 | ||||
4461 | CMPAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
4462 | CMPBX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.65 | 0 | |
4463 | CMPC | 700 | 8 9/16 | 8 5/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 3/4 | 70900 | |
4464 | CMPD | 2000 | 4 3/8 | 4 1/4 | 4 1/2 | 4 3/16 | 4 5/16 | 4 1/2 | 81300 | |
4465 | CMPDW | 3000 | 1/4 | 7/32 | 9/32 | 0 | ||||
4466 | CMPFX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.88 | 0 | |
4467 | CMPGX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.26 | 0 | |
4468 | CMPI | 175000 | 0.0200 | 0 | ||||||
4469 | CMPIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.80 | 0 | |
4470 | CMPL | 1700 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
4471 | CMPLY | 0 | 0 | |||||||
4472 | CMPN | 1300 | 35.0000 | 0 | ||||||
4473 | CMPO | 2000 | 3 3/16 | 3 1/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 19900 | |
4474 | CMPT | 3400 | 3 | 2 3/4 | 3 1/2 | 2 3/4 | 3 | 3 1/4 | 64700 | |
4475 | CMPX | 7000 | 1.1875 | 1.1250 | 1.1875 | 1.1250 | 1.1250 | 1.1875 | 86800 | |
4476 | CMPXP | 10000 | 3.1875 | 3.2500 | 3.2500 | 3.1250 | 3.1250 | 3.3750 | 32100 | |
4477 | CMR | 0 | 290.54 | 287.64 | 290.65 | 286.91 | 0 | |||
4478 | CMRE | 3000 | 5 1/16 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 41000 | |
4479 | CMRN | 2000 | 14 3/4 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 15 | 4900 | |
4480 | CMRO | 2000 | 14 7/8 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 8600 | |
4481 | CMS | 100 | 30 5/8 | 30 1/4 | 30 3/4 | 0 | ||||
4482 | CMSB | 600 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/8 | 23 3/8 | 2300 | |
4483 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | ||||
4484 | CMSHX | 0 | 10.38 | 10.38 | 10.81 | 0 | ||||
4485 | CMSI | 11000 | 1 27/32 | 1 3/4 | 1 7/8 | 1 3/4 | 1 13/16 | 1 15/16 | 99300 | |
4486 | CMSTX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | |
4487 | CMSV | 1000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 4200 | |
4488 | CMSVX | 0 | 10.55 | 10.55 | 11.05 | 0 | ||||
4489 | CMSX | 700 | 18 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 14100 | |
4490 | CMSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.67 | 2.68 | 5108 | |
4491 | CMSpA | 120 | 45 3/4 | 0 | ||||||
4492 | CMSpB | 200 | 60 | 0 | ||||||
4493 | CMSpD | 50 | 94 | 0 | ||||||
4494 | CMSpE | 100 | 97 1/2 | 0 | ||||||
4495 | CMSpG | 100 | 98 | 0 | ||||||
4496 | CMSpH | 100 | 99 1/2 | 0 | ||||||
4497 | CMSpI | 2000 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 3300 | |||
4498 | CMT | 200 | 43 5/8 | 51 5/8 | 52 1/4 | 0 | ||||
4499 | CMTC | 8800 | 0.0001 | 0 | ||||||
4500 | CMTEX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.32 | 0 | |
4501 | CMTI | 200 | 6 7/8 | 6 7/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 1600 | |
4502 | CMTIW | 200 | 1 7/8 | 1 11/16 | 1 7/8 | 0 | ||||
4503 | CMTK | 11300 | 8 5/8 | 7 7/8 | 8 5/8 | 7 7/8 | 7 7/8 | 8 5/8 | 16500 | |
4504 | CMTL | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/2 | 500 | |
4505 | CMTR | 5000 | 1 3/4 | 1 15/16 | 2 | 1 3/4 | 1 13/16 | 1 15/16 | 104200 | |
4506 | CMTT | 0 | 0 | |||||||
4507 | CMTTF | 0 | 0 | |||||||
4508 | CMTV | 500 | 17.0000 | 16.5000 | 17.5000 | 0 | ||||
4509 | CMTX | 0 | 0 | |||||||
4510 | CMTXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 4.84 | 4.88 | 19100 | |
4511 | CMU | 1100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/4 | 5400 | |
4512 | CMUXX | 0 | 0.29 | 4.86 | 5.00 | 6137 | ||||
4513 | CMVT | 1000 | 18 1/2 | 18 3/8 | 18 5/8 | 17 3/4 | 18 3/8 | 18 5/8 | 335700 | |
4514 | CMVU | 700 | 0.0100 | 0 | ||||||
4515 | CMW | 900 | 10 5/8 | 10 3/8 | 11 | 0 | ||||
4516 | CMWS | 0 | 0 | |||||||
4517 | CMX | 100 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
4518 | CMXB | 0 | 0 | |||||||
4519 | CMXBY | 0 | 3.7500 | 8.3125 | 8.4375 | 0 | ||||
4520 | CMXX | 900 | 12.7500 | 13.5000 | 13.5000 | 12.3750 | 11.5000 | 13.0000 | 7000 | |
4521 | CMXXX | 0 | 0.28 | 2.61 | 2.51 | 370 | ||||
4522 | CMY | 600 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
4523 | CMYC | 200 | 24.0000 | 0 | ||||||
4524 | CMYI | 600 | 28.5000 | 0 | ||||||
4525 | CMYN | 500 | 16.5000 | 17.0000 | 17.0000 | 16.5000 | 16.0000 | 18.0000 | 800 | |
4526 | CMYP | 0 | 0 | |||||||
4527 | CMYS | 0 | 0 | |||||||
4528 | CMYXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.73 | 2.74 | 11049 | |
4529 | CMZ | 400 | 22 5/8 | 21 3/4 | 22 5/8 | 21 3/4 | 22 1/4 | 22 7/8 | 700 | |
4530 | CN | 4000 | 3/8 | 0 | ||||||
4531 | CNA | 100 | 111 1/2 | 111 3/4 | 113 3/8 | 0 | ||||
4532 | CNAGP | 300 | 278.0000 | 0 | ||||||
4533 | CNAN | 0 | 0 | |||||||
4534 | CNAR | 0 | 0 | |||||||
4535 | CNAT | 0 | 0 | |||||||
4536 | CNB | 400 | 31 1/4 | 30 5/8 | 31 1/4 | 0 | ||||
4537 | CNBB | 100 | 48.0000 | 0 | ||||||
4538 | CNBC | 100 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 35.0000 | 100 | |
4539 | CNBE | 100 | 28 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 1800 | |
4540 | CNBF | 200 | 28 3/4 | 28 3/4 | 30 | 0 | ||||
4541 | CNBK | 0 | 0 | |||||||
4542 | CNBKA | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 | 10 3/8 | 10000 | |
4543 | CNBL | 100 | 18 1/2 | 19 | 19 | 18 1/2 | 18 | 19 | 600 | |
4544 | CNC | 5000 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/2 | 63 3/4 | 64 3/8 | 5000 | |
4545 | CNC,E | / | 0 | 0 | ||||||
4546 | CNCG | 3500 | 4.6875 | 5.0000 | 5.0000 | 4.6875 | 4.6250 | 4.8750 | 38600 | |
4547 | CNCMX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.21 | 0 | |
4548 | CNCP | 2200 | 6 13/16 | 6 1/2 | 7 1/4 | 0 | ||||
4549 | CNCR | 100 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
4550 | CNCT | 800 | 0.3750 | 0 | ||||||
4551 | CNCTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
4552 | CNCVX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
4553 | CNCpD | 200 | 54 1/4 | 0 | ||||||
4554 | CNCpE | 2000 | 65 3/4 | 0 | ||||||
4555 | CND | 2000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 1/2 | 1 7/16 | 1 9/16 | 14400 | |
4556 | CNDA | 0 | 0 | |||||||
4557 | CNDEP | 0 | 0 | |||||||
4558 | CNDI | 300 | 0.0312 | 0 | ||||||
4559 | CNDLV | 0 | 0 | |||||||
4560 | CNDN | 500 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/2 | 500 | |
4561 | CNE | 600 | 21 3/4 | 20 5/8 | 21 | 0 | ||||
4562 | CNEB | 0 | 0 | |||||||
4563 | CNEBF | 200 | 8 1/8 | 8 1/2 | 9 1/8 | 0 | ||||
4564 | CNER | 0 | 0 | |||||||
4565 | CNERQ | 5200 | 0.1250 | 0 | ||||||
4566 | CNES | 500 | 6.1250 | 6.1250 | 8.5000 | 0 | ||||
4567 | CNET | 2800 | 10 | 10 | 11 | 10 | 10 | 13 3/4 | 3900 | |
4568 | CNF | 200 | 25 3/8 | 24 5/8 | 25 1/8 | 0 | ||||
4569 | CNF.A | 0 | 0 | |||||||
4570 | CNFB | 0 | 0 | |||||||
4571 | CNFBF | 0 | 0 | |||||||
4572 | CNFI | 0 | 0 | |||||||
4573 | CNFL | 100 | 5 | 5 | 6 | 0 | ||||
4574 | CNG | 400 | 44 3/4 | 44 3/4 | 44 7/8 | 44 1/2 | 44 1/2 | 45 1/4 | 5400 | |
4575 | CNGA | 1800 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.7500 | 6.2500 | 1800 | |
4576 | CNGIF | 0 | 0 | |||||||
4577 | CNGRX | 0 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | 0 | |
4578 | CNGT | 5600 | 8.0000 | 0 | ||||||
4579 | CNH | 200 | 31 1/8 | 30 7/8 | 31 1/4 | 0 | ||||
4580 | CNI | 0 | 0 | |||||||
4581 | CNI.PP | 0 | 0 | |||||||
4582 | CNI/PP | 300 | 15 7/8 | 16 1/8 | 16 1/2 | 0 | ||||
4583 | CNI/PPw | 5500 | 15 1/8 | 0 | ||||||
4584 | CNIN | 355 | 536.0000 | 0 | ||||||
4585 | CNIP | 0 | 0 | |||||||
4586 | CNIT | 600 | 33 1/2 | 33 1/2 | 35 | 33 1/2 | 33 1/2 | 35 | 900 | |
4587 | CNJ | 500 | 10 7/8 | 10 3/4 | 11 3/8 | 0 | ||||
4588 | CNJFX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
4589 | CNJXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.48 | 2.48 | 296 | |
4590 | CNK | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/2 | 100 | |
4591 | CNL | 300 | 27 1/8 | 27 1/8 | 28 | 0 | ||||
4592 | CNLB | 100 | 0.0100 | 0 | ||||||
4593 | CNLG | 200 | 7 3/8 | 6 5/8 | 7 3/8 | 6 5/8 | 6 5/8 | 7 3/8 | 13700 | |
4594 | CNLGU | 1000 | 15 | 14 3/4 | 17 | 0 | ||||
4595 | CNLGW | 1500 | 1 11/16 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 5/8 | 31700 | |
4596 | CNLPL | 200 | 38.3750 | 0 | ||||||
4597 | CNLPM | 400 | 29.0000 | 0 | ||||||
4598 | CNLTN | 100 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 200 | |||
4599 | CNLTP | 100 | 28.1250 | 0 | ||||||
4600 | CNMBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
4601 | CNMC | 0 | 0 | |||||||
4602 | CNMCD | 300 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
4603 | CNMD | 800 | 22 | 22 3/4 | 22 3/4 | 22 | 22 | 22 1/2 | 17300 | |
4604 | CNMRW | 0 | 0 | |||||||
4605 | CNMTX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.32 | 0 | |
4606 | CNMW/WS | 0 | 0 | |||||||
4607 | CNMWW | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 1/8 | 300 | |
4608 | CNMX | 100 | 3 7/8 | 3 3/8 | 3 7/8 | 3 3/16 | 3 5/8 | 3 7/8 | 112800 | |
4609 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | ||||
4610 | CNN | 2000 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
4611 | CNNG | 300 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | 23.5000 | 24.5000 | 300 | |
4612 | CNOGY | 0 | 0 | |||||||
4613 | CNOTB | 100 | 330.0000 | 0 | ||||||
4614 | CNOW | 100 | 1.5000 | 1.5000 | 2.5000 | 0 | ||||
4615 | CNP | 0 | 0 | |||||||
4616 | CNP.A | 0 | 0 | |||||||
4617 | CNP/A | 300 | 17 1/2 | 0 | ||||||
4618 | CNP/B | 100 | 16 7/8 | 0 | ||||||
4619 | CNPG | 0 | 0 | |||||||
4620 | CNPGF | 2200 | 1 17/32 | 1 1/2 | 1 9/16 | 1 7/16 | 1 15/32 | 1 9/16 | 94200 | |
4621 | CNPI | 17000 | 0.0050 | 0 | ||||||
4622 | CNPIC | 0 | 0 | |||||||
4623 | CNPL | 0 | 0 | |||||||
4624 | CNPLY | 0 | 0 | |||||||
4625 | CNPWP | 100 | 24.5000 | 0 | ||||||
4626 | CNR | 100 | 24 7/8 | 24 1/2 | 24 7/8 | 24 1/2 | 25 1/2 | 25 7/8 | 400 | |
4627 | CNR.I | 0 | 0 | |||||||
4628 | CNRG | 200 | 5 3/4 | 5 3/4 | 6 1/8 | 0 | ||||
4629 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | ||||
4630 | CNRS | 0 | 0 | |||||||
4631 | CNS | 1000 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 3/4 | 2200 | |
4632 | CNSCJ | 0 | 0 | |||||||
4633 | CNSI | 7000 | 10 | 10 | 10 3/4 | 10 | 10 | 10 5/8 | 56600 | |
4634 | CNSK | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 1000 | |
4635 | CNSKO | 4000 | 30 5/8 | 32 | 38 | 0 | ||||
4636 | CNSKP | 500 | 39 5/8 | 40 | 43 1/4 | 0 | ||||
4637 | CNSN | 0 | 0 | |||||||
4638 | CNSO | 400 | 18 | 18 1/4 | 18 1/4 | 17 3/4 | 17 1/4 | 18 1/4 | 4700 | |
4639 | CNSP | 100 | 32 | 31 1/4 | 33 1/4 | 31 | 31 1/4 | 33 1/4 | 4700 | |
4640 | CNT | 500 | 23 7/8 | 0 | ||||||
4641 | CNTAX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.29 | 0 | |
4642 | CNTB | 0 | 0 | |||||||
4643 | CNTBX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
4644 | CNTBY | 300 | 8 1/8 | 8 5/8 | 8 7/8 | 7 1/2 | 7 1/2 | 8 3/4 | 15800 | |
4645 | CNTCX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 17.74 | 0 | |
4646 | CNTGP | 100 | 9.7500 | 0 | ||||||
4647 | CNTI | 3000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
4648 | CNTK | 2000 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4300 | 0.4800 | 2000 | |
4649 | CNTL | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 10 1/2 | 300 | |
4650 | CNTO | 400 | 32 3/8 | 30 3/8 | 33 1/8 | 30 1/4 | 32 3/8 | 32 1/2 | 2937700 | |
4651 | CNTOG | 10 | 118 3/8 | 113 | 118 3/8 | 112 3/4 | 118 | 118 1/2 | 218 | |
4652 | CNTTX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.29 | 0 | |
4653 | CNTWJ | 0 | 0 | |||||||
4654 | CNTY | 900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 1800 | |
4655 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | ||||
4656 | CNTZX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
4657 | CNU | 500 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 500 | |||
4658 | CNUT | 0 | 0 | |||||||
4659 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | ||||
4660 | CNUUQ | 3300 | 0.0100 | 0.0100 | 0.1200 | 0 | ||||
4661 | CNUUW | 21400 | 0.0125 | 0 | ||||||
4662 | CNV | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 100 | |
4663 | CNVL | 0 | 0 | |||||||
4664 | CNVLZ | 100 | 15/16 | 15/16 | 1 | 0 | ||||
4665 | CNVS | 0 | 0 | |||||||
4666 | CNVSF | 0 | 0 | |||||||
4667 | CNVXG | 25 | 94 | 93 1/2 | 94 | 93 1/2 | 93 1/2 | 96 | 35 | |
4668 | CNVp | 3000 | 10 | 10 | 10 1/8 | 0 | ||||
4669 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
4670 | CNXS | 100 | 19 1/2 | 19 1/8 | 19 5/8 | 18 3/4 | 19 1/4 | 19 1/2 | 870300 | |
4671 | CNYB | 100 | 12.7500 | 0 | ||||||
4672 | CNYBX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0 | |
4673 | CNZLX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
4674 | CO | 300 | 6 1/8 | 5 3/8 | 6 | 0 | ||||
4675 | COA | 200 | 19 7/8 | 19 7/8 | 20 3/8 | 0 | ||||
4676 | COAGX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
4677 | COAW | 1000 | 3.5625 | 3.1250 | 3.6250 | 3.1250 | 3.5000 | 3.7500 | 48400 | |
4678 | COB | 5000 | 8 3/4 | 8 1/2 | 9 | 0 | ||||
4679 | COBA | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 20 7/8 | 20 7/8 | 21 1/4 | 17200 | |
4680 | COBB | 10000 | 0.0900 | 0.0500 | 0.0900 | 0 | ||||
4681 | COBFX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.75 | 0 | |
4682 | COBG | 0 | 0 | |||||||
4683 | COBH | 500 | 12 1/2 | 12 | 12 1/2 | 0 | ||||
4684 | COBI | 500 | 19 | 19 | 19 | 19 | 19 | 20 3/8 | 500 | |
4685 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | ||||
4686 | COBR | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 4600 | |
4687 | COCB | 0 | 0 | |||||||
4688 | COCBF | 0 | 0 | |||||||
4689 | COCN | 200 | 7 1/8 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 56100 | |
4690 | COCTX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.97 | 0 | |
4691 | COCY | 2500 | 1.0000 | 0 | ||||||
4692 | CODA | 100 | 7 39/64 | 7 9/16 | 7 39/64 | 7 9/16 | 7 9/16 | 7 5/8 | 31300 | |
4693 | CODE | 1000 | 0.3400 | 0.3500 | 0.3500 | 0.3000 | 0.2900 | 0.3400 | 45600 | |
4694 | CODL | 1000 | 4 3/4 | 4 3/4 | 5 | 4 5/8 | 4 3/4 | 5 | 20100 | |
4695 | CODN | 140000 | 0.0468 | 0 | ||||||
4696 | COE | 300 | 10 7/8 | 10 1/2 | 10 7/8 | 0 | ||||
4697 | COEAX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.15 | 0 | |
4698 | COEBX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
4699 | COEFX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.38 | 0 | |
4700 | COES | 2500 | 0.6250 | 0.6875 | 0.7500 | 0.6250 | 0.6250 | 0.7187 | 71500 | |
4701 | COEV | 200 | 1 5/16 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 17300 | |
4702 | COEXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.74 | 2.73 | 1369 | |
4703 | COF | 100 | 26 1/8 | 26 3/4 | 26 3/4 | 25 5/8 | 25 7/8 | 26 1/4 | 12800 | |
4704 | COFD | 700 | 24 | 24 | 24 1/4 | 23 7/8 | 23 7/8 | 24 1/8 | 64800 | |
4705 | COFI | 1900 | 31 1/2 | 30 5/8 | 31 1/2 | 30 3/8 | 31 1/4 | 31 1/2 | 309300 | |
4706 | COFM | 52000 | 0.0100 | 0 | ||||||
4707 | COFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.62 | 4.75 | 10956 | |
4708 | COG | 400 | 14 | 14 5/8 | 15 1/8 | 0 | ||||
4709 | COGBX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
4710 | COGI | 200 | 19 1/2 | 18 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 6500 | |
4711 | COGN | 0 | 0 | |||||||
4712 | COGNF | 1000 | 38 1/2 | 39 | 39 | 38 1/2 | 38 1/2 | 38 3/4 | 2400 | |
4713 | COGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.46 | 4.56 | 2239 | |
4714 | COHBX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0 | |
4715 | COHI | 0 | 0 | |||||||
4716 | COHO | 300 | 4 15/16 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 32300 | |
4717 | COHR | 1000 | 46 1/4 | 44 1/4 | 46 1/4 | 44 1/4 | 45 3/4 | 46 1/4 | 366900 | |
4718 | COHT | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 4800 | |
4719 | COHTW | 8500 | 1/4 | 1/4 | 7/16 | 0 | ||||
4720 | COHU | 500 | 22 3/4 | 23 | 23 | 22 1/4 | 22 1/4 | 22 3/4 | 41700 | |
4721 | COI | 500 | 1 | 0 | ||||||
4722 | COIGX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.73 | 0 | |
4723 | COII | 1500 | 1.8437 | 1.8125 | 1.8750 | 1.7500 | 1.6875 | 1.8437 | 55400 | |
4724 | COILH | 2600 | 0.0001 | 0 | ||||||
4725 | COILL | 700 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 700 | |||
4726 | COILW | 700 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 700 | |||
4727 | COILZ | 700 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 700 | |||
4728 | COK | 0 | 0 | |||||||
4729 | COKE | 100 | 33 1/2 | 34 1/4 | 34 1/4 | 33 1/2 | 33 1/2 | 34 1/4 | 13200 | |
4730 | COL | 300 | 55 7/8 | 55 3/8 | 55 7/8 | 55 3/8 | 55 5/8 | 56 1/8 | 700 | |
4731 | COLB | 100 | 13 1/8 | 13 1/2 | 13 5/8 | 13 | 13 1/8 | 13 5/8 | 11400 | |
4732 | COLFX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.21 | 0 | |
4733 | COLGX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 16.21 | 0 | |
4734 | COLHX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 7.14 | 0 | |
4735 | COLIX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.94 | 0 | |
4736 | COLL | 2600 | 1 7/8 | 1 7/8 | 1 15/16 | 1 13/16 | 1 13/16 | 1 7/8 | 21600 | |
4737 | COLNX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.56 | 0 | |
4738 | COLO | 400 | 7 | 5 1/2 | 7 1/2 | 0 | ||||
4739 | COLT | 0 | 0 | |||||||
4740 | COLTX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.44 | 0 | |
4741 | COM | 1500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 1500 | |||
4742 | COMAX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 | |
4743 | COMBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
4744 | COMCW | 0 | 0 | |||||||
4745 | COME | 1000 | 43.2500 | 0 | ||||||
4746 | COML | 0 | 0 | |||||||
4747 | COMM | 0 | 0 | |||||||
4748 | COMMA | 100 | 49 1/4 | 48 7/8 | 49 1/4 | 48 3/4 | 48 3/4 | 49 1/4 | 85100 | |
4749 | COMMP | 25000 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | 25000 | |||
4750 | COMP | 0 | 1040.96 | 1034.71 | 1041.00 | 1031.97 | 0 | |||
4751 | COMR | 500 | 25 7/8 | 27 1/4 | 27 1/4 | 25 1/2 | 25 5/8 | 25 3/4 | 415800 | |
4752 | COMS | 500 | 44 3/8 | 44 1/2 | 45 3/8 | 43 5/8 | 44 1/4 | 44 3/8 | 2392600 | |
4753 | COMT | 10000 | 4 1/4 | 4 7/8 | 4 7/8 | 4 1/4 | 4 | 4 1/2 | 27000 | |
4754 | COMX | 800 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 5800 | |
4755 | CON | 1500 | 22 1/4 | 20 5/8 | 21 1/4 | 0 | ||||
4756 | CONAX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.68 | 0 | |
4757 | CONBX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
4758 | COND | 1500 | 6 3/4 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 4100 | |
4759 | CONE | 200 | 20 1/2 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 20 7/8 | 8100 | |
4760 | CONEX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
4761 | CONG | 0 | 0 | |||||||
4762 | CONGA | 0 | 0 | |||||||
4763 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | ||||
4764 | CONI | 0 | 0 | |||||||
4765 | CONIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
4766 | CONMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
4767 | CONS | 1000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/4 | 15 | 1500 | |
4768 | CONSP | 100 | 32 | 32 | 34 | 0 | ||||
4769 | CONT | 300 | 11 15/16 | 12 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 64000 | |
4770 | CONW | 200 | 18 3/8 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 4000 | |
4771 | COO/B | 3000 | 90 3/4 | 0 | ||||||
4772 | COOK | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 3/8 | 500 | |
4773 | COOL | 200 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.5000 | 200 | |
4774 | COOP | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 500 | |
4775 | COP | 300 | 12 3/4 | 0 | ||||||
4776 | COPF | 100 | 16.0000 | 0 | ||||||
4777 | COPI | 100 | 14 1/4 | 14 1/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 25800 | |
4778 | COPL | 0 | 0 | |||||||
4779 | COPLA | 0 | 0 | |||||||
4780 | COPLX | 0 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | |
4781 | COPY | 200 | 9 13/16 | 10 | 10 1/8 | 9 13/16 | 9 3/4 | 10 1/8 | 61600 | |
4782 | COR | 200 | 25 | 29 7/8 | 30 5/8 | 0 | ||||
4783 | CORC | 700 | 5 3/4 | 5 1/4 | 5 3/4 | 0 | ||||
4784 | CORD | 200 | 107 1/2 | 107 1/2 | 107 3/4 | 107 1/2 | 107 1/2 | 107 3/4 | 22800 | |
4785 | CORE | 1000 | 10 7/8 | 10 3/4 | 10 7/8 | 10 5/8 | 10 1/2 | 11 | 12800 | |
4786 | COREX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
4787 | CORR | 900 | 10 7/16 | 10 | 10 3/4 | 9 7/8 | 10 3/8 | 10 3/4 | 388100 | |
4788 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
4789 | CORTW | 500 | 6 1/4 | 4 1/2 | 5 1/4 | 0 | ||||
4790 | CORX | 12500 | 4 3/16 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 114500 | |
4791 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | ||||
4792 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | ||||
4793 | CORpTT | 100 | 3/8 | 0 | ||||||
4794 | CORw | 0 | 0 | |||||||
4795 | COS/WS | 0 | 1/4 | 1/2 | 0 | |||||
4796 | COSB | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 1600 | |||
4797 | COSC | 0 | 0 | |||||||
4798 | COSCA | 300 | 6 3/8 | 7 1/8 | 7 1/8 | 6 | 6 1/8 | 6 3/8 | 124500 | |
4799 | COSCB | 300 | 6 1/8 | 6 3/4 | 7 | 6 1/8 | 6 1/4 | 6 1/2 | 18100 | |
4800 | COSF | 0 | 0 | |||||||
4801 | COSFF | 200 | 9 7/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 92300 | |
4802 | COSI | 1000 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | ||||
4803 | COSIX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.61 | 0 | |
4804 | COSL | 0 | 0 | |||||||
4805 | COSO | 0 | 0 | |||||||
4806 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | ||||
4807 | COSTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
4808 | COT | 200 | 12 | 11 7/8 | 12 1/2 | 0 | ||||
4809 | COTFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.00 | 0 | |
4810 | COTG | 23000 | 1/4 | 7/32 | 1/4 | 7/32 | 7/32 | 1/4 | 55100 | |
4811 | COTL | 0 | 0 | |||||||
4812 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | ||||
4813 | COTT | 0 | 0 | |||||||
4814 | COTTF | 5000 | 6 1/16 | 6 | 6 1/8 | 6 | 6 1/16 | 6 1/8 | 326500 | |
4815 | COTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.65 | 2.54 | 2159 | |
4816 | COU | 3900 | 6 15/16 | 0 | ||||||
4817 | COUN | 100 | 0.5000 | 0 | ||||||
4818 | COV | 700 | 3 9/16 | 0 | ||||||
4819 | COVD | 0 | 0 | |||||||
4820 | COVDY | 0 | 0 | |||||||
4821 | COVT | 30000 | 0.0100 | 0.0001 | 0.0100 | 0 | ||||
4822 | COW | 0 | 0 | |||||||
4823 | COWP | 500 | 0.0800 | 0.0800 | 0.2500 | 0 | ||||
4824 | COX | 12000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 5/8 | 21 1/4 | 13000 | |
4825 | COY | 1000 | 13 7/8 | 14 | 14 1/8 | 0 | ||||
4826 | CP | 200 | 18 3/8 | 18 1/4 | 18 7/8 | 0 | ||||
4827 | CPA | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 5/8 | 200 | |
4828 | CPAK | 500 | 13 1/4 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 3/4 | 2500 | |
4829 | CPAXX | 0 | 0.32 | 2.60 | 2.46 | 510 | ||||
4830 | CPB | 1500 | 61 1/8 | 60 | 61 1/8 | 60 | 61 5/8 | 62 | 2400 | |
4831 | CPBI | 1000 | 32 1/4 | 30 3/4 | 32 1/4 | 30 3/4 | 30 3/4 | 32 3/4 | 2500 | |
4832 | CPBS | 0 | 0 | |||||||
4833 | CPC | 200 | 72 1/2 | 71 7/8 | 72 1/2 | 71 3/4 | 72 1/8 | 72 5/8 | 5600 | |
4834 | CPCA | 0 | 0 | |||||||
4835 | CPCAY | 0 | 8.2500 | 8.3750 | 0 | |||||
4836 | CPCBX | 0 | 10.65 | 10.65 | 11.15 | 0 | ||||
4837 | CPCI | 5000 | 19 1/2 | 19 1/8 | 19 3/4 | 18 3/4 | 19 1/2 | 19 3/4 | 65600 | |
4838 | CPCL | 200 | 17 5/8 | 17 7/8 | 17 7/8 | 17 3/8 | 17 5/8 | 18 1/8 | 41000 | |
4839 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | ||||
4840 | CPCT | 0 | 0 | |||||||
4841 | CPD | 1000 | 26 5/8 | 26 7/8 | 26 7/8 | 26 5/8 | 1300 | |||
4842 | CPDN | 500 | 44 1/2 | 44 1/2 | 44 1/2 | 43 3/4 | 44 | 44 3/4 | 71700 | |
4843 | CPEPY | 0 | 0 | |||||||
4844 | CPETY | 0 | 0 | |||||||
4845 | CPEY | 0 | 0 | |||||||
4846 | CPEYF | 0 | 0 | |||||||
4847 | CPFAX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.55 | 0 | |
4848 | CPFC | 100 | 4.5000 | 3.2500 | 4.5000 | 0 | ||||
4849 | CPFTF | 0 | 0 | |||||||
4850 | CPFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.83 | 4.94 | 30407 | |
4851 | CPG | 1000 | 19 1/2 | 19 3/8 | 20 1/8 | 0 | ||||
4852 | CPGCX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
4853 | CPGRX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.21 | 0 | |
4854 | CPH | 700 | 4 1/8 | 3 5/8 | 4 | 0 | ||||
4855 | CPHTQ | 1000 | 0.2500 | 0 | ||||||
4856 | CPI | 500 | 8 1/2 | 8 1/4 | 9 | 0 | ||||
4857 | CPIA | 2000 | 1 1/16 | 1 1/16 | 1 3/32 | 1 1/16 | 1 1/16 | 1 1/4 | 6300 | |
4858 | CPIAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.02 | 0 | |
4859 | CPICX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
4860 | CPIFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
4861 | CPJ | 100 | 22 3/4 | 22 3/4 | 23 1/4 | 0 | ||||
4862 | CPK | 100 | 15 | 15 3/8 | 16 | 0 | ||||
4863 | CPKF | 500 | 11.0000 | 0 | ||||||
4864 | CPL | 200 | 35 7/8 | 35 1/2 | 35 7/8 | 35 1/2 | 35 1/2 | 35 7/8 | 1800 | |
4865 | CPLNY | 400 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 7 1/4 | 400 | |
4866 | CPLX | 1000 | 6 5/8 | 7 | 7 | 6 1/4 | 6 1/4 | 6 3/4 | 15800 | |
4867 | CPLXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.32 | 5.46 | 4855 | |
4868 | CPLY | 200 | 19 1/4 | 18 1/4 | 19 1/4 | 18 1/4 | 18 3/4 | 19 1/4 | 102500 | |
4869 | CPLp | 200 | 69 3/4 | 0 | ||||||
4870 | CPMA | 0 | 0 | |||||||
4871 | CPMG | 600 | 6.0000 | 6.1250 | 6.1250 | 5.3750 | 5.3750 | 6.3750 | 2900 | |
4872 | CPMN | 0 | 0 | |||||||
4873 | CPMNY | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 8000 | |
4874 | CPMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.50 | 5.65 | 5670 | |
4875 | CPMpA | 1000 | 26 3/4 | 27 1/8 | 27 1/8 | 26 3/4 | 1800 | |||
4876 | CPNI | 2000 | 1.8437 | 1.6250 | 2.0000 | 0 | ||||
4877 | CPNW | 0 | 0 | |||||||
4878 | CPNXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.73 | 2.66 | 4156 | |
4879 | CPOB | 1000 | 17.0000 | 17.0000 | 19.0000 | 0 | ||||
4880 | CPP | 300 | 13/16 | 0 | ||||||
4881 | CPPKY | 0 | 12.0000 | 12.5000 | 0 | |||||
4882 | CPPWP | 0 | 0 | |||||||
4883 | CPQ | 100 | 46 5/8 | 47 3/8 | 47 3/8 | 46 5/8 | 46 5/8 | 47 | 400 | |
4884 | CPQL | 0 | 0 | |||||||
4885 | CPQN | 0 | 0 | |||||||
4886 | CPQT | 0 | 0 | |||||||
4887 | CPRB | 0 | 0 | |||||||
4888 | CPRCQ | 0 | 0 | |||||||
4889 | CPRD | 4000 | 12 1/16 | 11 7/8 | 12 1/8 | 11 5/8 | 11 7/8 | 12 1/8 | 341500 | |
4890 | CPRO | 400 | 16 1/4 | 17 3/8 | 17 3/8 | 16 1/4 | 16 1/4 | 16 7/8 | 38000 | |
4891 | CPRT | 100 | 28 7/8 | 28 3/4 | 29 | 28 1/2 | 28 1/2 | 29 | 65500 | |
4892 | CPRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.40 | 3.47 | 252 | |
4893 | CPSFX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.55 | 0 | |
4894 | CPSS | 100 | 15 3/4 | 15 1/2 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 7600 | |
4895 | CPSX | 25000 | 0.3750 | 0.3125 | 0.4375 | 0 | ||||
4896 | CPT | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 1/4 | 100 | |
4897 | CPTH | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5000 | 4.0000 | 100 | |
4898 | CPTL | 1000 | 10 | 10 1/4 | 10 1/2 | 8 1/2 | 9 1/2 | 10 | 229700 | |
4899 | CPTNX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
4900 | CPTS | 25100 | 0.0500 | 0 | ||||||
4901 | CPTV | 2500 | 11/16 | 5/8 | 23/32 | 5/8 | 11/16 | 3/4 | 18200 | |
4902 | CPTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.73 | 2.77 | 426 | |
4903 | CPTY | 0 | 0 | |||||||
4904 | CPU | 1000 | 35 1/4 | 35 5/8 | 35 5/8 | 35 1/4 | 35 1/4 | 35 3/4 | 1200 | |
4905 | CPUBN | 0 | 0 | |||||||
4906 | CPUBO | 100 | 60.5000 | 0 | ||||||
4907 | CPUC | 0 | 0 | |||||||
4908 | CPUL | 0 | 0 | |||||||
4909 | CPUTQ | 0 | 0 | |||||||
4910 | CPVD | 17500 | 0.0001 | 0 | ||||||
4911 | CPVI | 0 | 0 | |||||||
4912 | CPWLM | 200 | 100.0000 | 0 | ||||||
4913 | CPWLN | 900 | 101.5000 | 0 | ||||||
4914 | CPWLP | 200 | 77.0000 | 0 | ||||||
4915 | CPWPN | 100 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | 400 | |||
4916 | CPWR | 600 | 18 | 18 | 18 1/4 | 17 3/4 | 17 3/4 | 18 | 56600 | |
4917 | CPWW | 500 | 6.0000 | 0 | ||||||
4918 | CPX | 200 | 1 5/8 | 1 1/4 | 1 7/8 | 0 | ||||
4919 | CPY | 5000 | 15 5/8 | 14 3/8 | 14 7/8 | 0 | ||||
4920 | CQ | 100 | 17 7/8 | 16 7/8 | 17 7/8 | 16 7/8 | 17 5/8 | 18 3/8 | 3200 | |
4921 | CQB | 1000 | 12 3/4 | 12 5/8 | 13 1/8 | 0 | ||||
4922 | CQBpA | 200 | 49 7/8 | 0 | ||||||
4923 | CQGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.86 | 4.98 | 17012 | |
4924 | CQMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.95 | 5.10 | 27241 | |
4925 | CQTY | 300 | 19.7500 | 0 | ||||||
4926 | CQpA | 200 | 25 5/8 | 25 1/2 | 25 3/4 | 25 3/8 | 5200 | |||
4927 | CR | 200 | 37 | 39 3/8 | 39 7/8 | 0 | ||||
4928 | CRA | 400 | 13 1/8 | 0 | ||||||
4929 | CRAA | 300 | 29 | 29 | 29 | 29 | 28 1/4 | 29 | 1000 | |
4930 | CRAD | 0 | 0 | |||||||
4931 | CRADY | 0 | 0 | |||||||
4932 | CRAN | 2000 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/4 | 5200 | |
4933 | CRASF | 0 | 0 | |||||||
4934 | CRAU | 2900 | 1.0000 | 0 | ||||||
4935 | CRAVF | 0 | 0 | |||||||
4936 | CRB | 800 | 12 3/8 | 0 | ||||||
4937 | CRBDX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
4938 | CRBXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.06 | 4.14 | 370 | |
4939 | CRC | 0 | 23 1/4 | 24 | 0 | |||||
4940 | CRCAY | 0 | 0 | |||||||
4941 | CRCI | 4000 | 10.0000 | 10.0000 | 20.0000 | 0 | ||||
4942 | CRCL | 1000 | 27 | 27 | 28 3/4 | 0 | ||||
4943 | CRCOA | 2000 | 0.0156 | 0 | ||||||
4944 | CRCP | 19000 | 0.0100 | 0.0035 | 0.0100 | 0 | ||||
4945 | CRCS | 10000 | 1.5000 | 1.3750 | 1.6250 | 0 | ||||
4946 | CRCU | 0 | 0 | |||||||
4947 | CRCUF | 0 | 0 | |||||||
4948 | CRCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.09 | 5.22 | 5882 | |
4949 | CRD/A | 300 | 16 | 16 1/8 | 16 1/2 | 0 | ||||
4950 | CRD/B | 200 | 15 5/8 | 16 1/8 | 16 1/2 | 0 | ||||
4951 | CRDN | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 15200 | |
4952 | CRDY | 10000 | 1.1250 | 0.8750 | 1.1250 | 0 | ||||
4953 | CRDYL | 0 | 0 | |||||||
4954 | CRDYW | 100 | 0.0100 | 0 | ||||||
4955 | CRDYZ | 100 | 0.0100 | 0 | ||||||
4956 | CRE | 100 | 24 | 24 1/8 | 24 | 24 | 23 7/8 | 24 1/4 | 600 | |
4957 | CREA | 0 | 0 | |||||||
4958 | CREAF | 300 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 79700 | |
4959 | CREB | 1000 | 1/2 | 7/16 | 1/2 | 7/16 | 5/16 | 1/2 | 2500 | |
4960 | CRED | 1500 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | ||||
4961 | CREE | 10000 | 11 5/8 | 11 1/4 | 11 3/4 | 11 | 11 1/4 | 11 5/8 | 129700 | |
4962 | CREEX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
4963 | CREGX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
4964 | CREN | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 100 | |
4965 | CRF | 100 | 14 | 13 1/2 | 14 1/4 | 0 | ||||
4966 | CRFT | 300 | 6 3/4 | 6 5/8 | 7 | 6 5/8 | 6 3/4 | 7 1/8 | 2600 | |
4967 | CRFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.05 | 5.18 | 3499 | |
4968 | CRG | 100 | 10 1/4 | 11 1/8 | 11 5/8 | 0 | ||||
4969 | CRGC | 0 | 0 | |||||||
4970 | CRGCF | 0 | 0 | |||||||
4971 | CRGDX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
4972 | CRGEX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
4973 | CRGRX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
4974 | CRGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.45 | 5.56 | 5108 | |
4975 | CRGp | 2500 | 9 1/8 | 0 | ||||||
4976 | CRH | 200 | 5 1/2 | 5 1/2 | 5 7/8 | 0 | ||||
4977 | CRHC | 0 | 0 | |||||||
4978 | CRHCY | 400 | 37 3/4 | 37 | 37 5/8 | 0 | ||||
4979 | CRI | 500 | 13 | 13 | 13 | 13 | 1000 | |||
4980 | CRIG | 0 | 0 | |||||||
4981 | CRII | 500 | 2.2500 | 2.2500 | 2.8750 | 0 | ||||
4982 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | ||||
4983 | CRIX | 10000 | 1.2500 | 1.3750 | 1.3750 | 1.2500 | 1.1250 | 1.5000 | 20000 | |
4984 | CRIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.02 | 5.19 | 445 | |
4985 | CRJw | 0 | 0 | |||||||
4986 | CRK | 100 | 18 7/8 | 20 1/4 | 20 3/4 | 0 | ||||
4987 | CRL | 1400 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 1400 | |||
4988 | CRLB | 0 | 0 | |||||||
4989 | CRLBF | 200 | 11 | 11 | 11 3/4 | 0 | ||||
4990 | CRLC | 500 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 4200 | |
4991 | CRLG | 5200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 6200 | |
4992 | CRLGW | 1000 | 1/8 | 1/8 | 5/32 | 0 | ||||
4993 | CRLI | 900 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 9/16 | 1 3/4 | 1900 | |
4994 | CRLN | 600 | 9 5/16 | 0 | ||||||
4995 | CRLNG | 65 | 110 1/2 | 112 | 115 | 0 | ||||
4996 | CRLTS | 100 | 8.6250 | 8.7500 | 9.0000 | 0 | ||||
4997 | CRM | 200 | 3 | 1 7/8 | 2 1/2 | 0 | ||||
4998 | CRMDQ | 1000 | 0.0001 | 0 | ||||||
4999 | CRML | 0 | 0 | |||||||
5000 | CRMLF | 1000 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
5001 | CRMQE | 0 | 0 | |||||||
5002 | CRMT | 0 | 0 | |||||||
5003 | CRMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.87 | 5.00 | 5055 | |
5004 | CRNR | 1000 | 18 | 17 1/2 | 18 | 17 | 17 1/2 | 18 | 58600 | |
5005 | CRNS | 0 | 0 | |||||||
5006 | CRNSF | 200 | 10 1/4 | 9 7/8 | 10 7/8 | 9 7/8 | 10 1/4 | 10 7/8 | 22600 | |
5007 | CRO | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 21 | 200 | |
5008 | CROE | 800 | 0.7500 | 0.6875 | 0.7500 | 0.6562 | 0.6562 | 0.7500 | 43300 | |
5009 | CROK | 0 | 0 | |||||||
5010 | CROKO | 0 | 0 | |||||||
5011 | CROS | 20000 | 20 1/4 | 21 | 21 | 20 1/8 | 20 1/4 | 21 | 46500 | |
5012 | CROWF | 0 | 0 | |||||||
5013 | CROY | 0 | 0 | |||||||
5014 | CRP | 100 | 17 1/2 | 17 3/8 | 17 7/8 | 0 | ||||
5015 | CRPB | 4500 | 16 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 21800 | |
5016 | CRPC | 0 | 0 | |||||||
5017 | CRPw | 0 | 0 | |||||||
5018 | CRR | 300 | 69 3/4 | 69 1/8 | 69 7/8 | 69 1/8 | 69 5/8 | 70 1/8 | 4000 | |
5019 | CRRA | 1300 | 2.2500 | 2.2500 | 2.2500 | 1.5000 | 1.5000 | 2.2500 | 14100 | |
5020 | CRRB | 1000 | 25 1/4 | 24 1/2 | 26 1/4 | 0 | ||||
5021 | CRRC | 800 | 21 7/8 | 21 3/4 | 21 7/8 | 21 3/4 | 21 3/4 | 23 3/4 | 1500 | |
5022 | CRRE | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 500 | |
5023 | CRRS | 2000 | 5 11/16 | 5 5/8 | 5 11/16 | 5 1/2 | 5 9/16 | 5 11/16 | 98600 | |
5024 | CRRXY | 0 | 0 | |||||||
5025 | CRS | 400 | 35 7/8 | 36 1/8 | 36 5/8 | 0 | ||||
5026 | CRSBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
5027 | CRSC | 0 | 0 | |||||||
5028 | CRSCF | 0 | 0 | |||||||
5029 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | ||||
5030 | CRSEX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
5031 | CRSI | 400 | 18 1/2 | 17 3/4 | 18 1/2 | 500 | ||||
5032 | CRSP | 0 | 0 | |||||||
5033 | CRSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.61 | 4.73 | 1480 | |
5034 | CRT | 200 | 11 | 10 1/4 | 10 5/8 | 0 | ||||
5035 | CRTCF | 0 | 0 | |||||||
5036 | CRTI | 0 | 0 | |||||||
5037 | CRTL | 0 | 0 | |||||||
5038 | CRTLA | 20 | 340.0000 | 340.0000 | 340.0000 | 340.0000 | 20 | |||
5039 | CRTM | 5000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 5/8 | 5000 | |
5040 | CRTN | 1300 | 3/4 | 5/8 | 7/8 | 0 | ||||
5041 | CRTQ | 1000 | 2 1/4 | 2 3/16 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 121000 | |
5042 | CRTT | 5000 | 1.7500 | 1.3750 | 1.7500 | 1.3750 | 1.3750 | 2.3750 | 10700 | |
5043 | CRTV | 1500 | 1 1/8 | 15/16 | 1 1/8 | 15/16 | 1 | 1 1/16 | 79500 | |
5044 | CRTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.93 | 5.06 | 5071 | |
5045 | CRUS | 2300 | 21 3/4 | 19 3/4 | 22 | 19 3/4 | 21 5/8 | 21 3/4 | 3584700 | |
5046 | CRUTX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
5047 | CRV | 500 | 6 7/8 | 0 | ||||||
5048 | CRVA | 2000 | 0.2100 | 0.1800 | 0.2500 | 0.1800 | 0.2100 | 0.2600 | 343500 | |
5049 | CRVAX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
5050 | CRVL | 400 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 29 | 700 | |
5051 | CRVSQ | 400 | 0.0100 | 0 | ||||||
5052 | CRVTX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
5053 | CRW | 400 | 10 3/8 | 0 | ||||||
5054 | CRWF | 3000 | 7 3/8 | 7 1/8 | 7 3/8 | 6 5/8 | 6 3/4 | 7 3/8 | 16300 | |
5055 | CRWN | 200 | 9 | 9 | 12 | 0 | ||||
5056 | CRX | 0 | 0 | |||||||
5057 | CRXN | 50000 | 0.0250 | 0 | ||||||
5058 | CRXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.88 | 2.88 | 640 | |
5059 | CRYL | 100 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 2700 | |
5060 | CRYM | 0 | 0 | |||||||
5061 | CRYOA | 14900 | 0.0937 | 0.0625 | 0.2000 | 0 | ||||
5062 | CRYS | 1000 | 4.4200 | 3.9370 | 4.6250 | 3.9300 | 4.2500 | 4.6250 | 78700 | |
5063 | CRYSW | 1800 | 0.8125 | 0.8125 | 0.9375 | 0 | ||||
5064 | CRZB | 0 | 0 | |||||||
5065 | CRZBY | 0 | 46.0000 | 46.2500 | 0 | |||||
5066 | CRZYQ | 0 | 0 | |||||||
5067 | CS | 100 | 72 1/2 | 73 | 73 | 72 1/2 | 70 3/8 | 73 5/8 | 200 | |
5068 | CSA | 500 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/2 | 500 | |
5069 | CSA.A | 0 | 0 | |||||||
5070 | CSAG | 4200 | 0.5000 | 0 | ||||||
5071 | CSAI | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5072 | CSAR | 10600 | 19 3/8 | 19 3/8 | 19 3/4 | 19 3/8 | 19 3/8 | 19 3/4 | 22800 | |
5073 | CSAT | 1000 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 6.5000 | 2300 | |
5074 | CSAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.72 | 4.87 | 4225 | |
5075 | CSBBX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
5076 | CSBC | 6000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 1/8 | 6000 | |
5077 | CSBF | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 1000 | |
5078 | CSBI | 2000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 3/4 | 2000 | |
5079 | CSBK | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 200 | |
5080 | CSBR | 10000 | 0.0750 | 0.0750 | 0.0900 | 0 | ||||
5081 | CSC | 300 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 74 1/8 | 74 5/8 | 300 | |
5082 | CSCA | 10000 | 0.2812 | 0.1875 | 0.3125 | 0 | ||||
5083 | CSCC | 1000 | 73 3/4 | 75 | 76 1/2 | 72 1/2 | 73 1/2 | 73 3/4 | 601600 | |
5084 | CSCI | 700 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 26400 | |
5085 | CSCMY | 0 | 0 | |||||||
5086 | CSCO | 2700 | 81 1/8 | 78 7/8 | 81 1/8 | 77 3/4 | 81 | 81 1/8 | 4766100 | |
5087 | CSCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.05 | 4.13 | 43 | |
5088 | CSDS | 300 | 28 | 26 3/4 | 28 | 26 5/8 | 27 1/2 | 28 | 78700 | |
5089 | CSDpA | 1000 | 27 1/4 | 27 | 27 1/4 | 27 | 13200 | |||
5090 | CSE | 200 | 46 5/8 | 46 7/8 | 47 | 46 5/8 | 46 1/2 | 46 7/8 | 800 | |
5091 | CSEAX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.76 | 0 | |
5092 | CSEP | 1000 | 3 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 8700 | |
5093 | CSEQX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
5094 | CSF | 0 | 82.61 | 83.39 | 82.61 | 82.61 | 0 | |||
5095 | CSFC | 1500 | 40 | 39 5/8 | 40 | 0 | ||||
5096 | CSFN | 0 | 0 | |||||||
5097 | CSGFX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 17.83 | 0 | |
5098 | CSGI | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 5/8 | 200 | |
5099 | CSGMX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
5100 | CSGTX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.60 | 0 | |
5101 | CSGWX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 17.11 | 0 | |
5102 | CSH | 31500 | 16 3/8 | 0 | ||||||
5103 | CSH.A | 0 | 0 | |||||||
5104 | CSH.B | 0 | 0 | |||||||
5105 | CSHC | 5000 | 0.3000 | 0.2100 | 0.3000 | 0 | ||||
5106 | CSHK | 0 | 0 | |||||||
5107 | CSHKY | 0 | 0 | |||||||
5108 | CSI | 200 | 12 1/8 | 0 | ||||||
5109 | CSIBX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.39 | 0 | |
5110 | CSICX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
5111 | CSIEX | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 20.71 | 0 | |
5112 | CSIFX | 0 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 31.85 | 0 | |
5113 | CSII | 100 | 14 1/2 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/2 | 14 3/4 | 14300 | |
5114 | CSIM | 1000 | 9 1/16 | 9 1/2 | 9 1/2 | 9 | 9 1/8 | 9 3/8 | 52700 | |
5115 | CSIN | 1300 | 14 3/4 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 7400 | |
5116 | CSIO | 0 | 0 | |||||||
5117 | CSIOF | 0 | 0 | |||||||
5118 | CSIS | 4900 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 38700 | |
5119 | CSISW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 2000 | |
5120 | CSIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.86 | 4.99 | 1633 | |
5121 | CSJ | 1000 | 26 | 26 | 26 | 26 | 1000 | |||
5122 | CSK | 300 | 27 1/4 | 27 1/4 | 27 3/8 | 27 1/4 | 27 1/8 | 27 5/8 | 500 | |
5123 | CSKC | 1000 | 4.7500 | 4.7500 | 9.7500 | 0 | ||||
5124 | CSKK | 0 | 0 | |||||||
5125 | CSKKY | 600 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 28 3/4 | 30 1/4 | 600 | |
5126 | CSKL | 2200 | 27.5000 | 0 | ||||||
5127 | CSL | 200 | 39 7/8 | 39 1/4 | 40 | 0 | ||||
5128 | CSLI | 200 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
5129 | CSLM | 0 | 0 | |||||||
5130 | CSLMF | 3000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/8 | 26300 | |
5131 | CSLR | 200 | 2 7/8 | 2 7/8 | 3 3/16 | 0 | ||||
5132 | CSLV | 1000 | 1.0625 | 0.9375 | 1.1250 | 0 | ||||
5133 | CSLX | 10500 | 1 13/32 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 20000 | |
5134 | CSM | 100 | 14 7/8 | 15 | 15 1/2 | 0 | ||||
5135 | CSMA | 100 | 0.1250 | 0.1250 | 1.6250 | 0 | ||||
5136 | CSMBX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.68 | 0 | |
5137 | CSMIX | 0 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 24.79 | 0 | |
5138 | CSMO | 300 | 11/16 | 11/16 | 15/16 | 0 | ||||
5139 | CSMS | 1 | 225.0016 | 0 | ||||||
5140 | CSMT | 300 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
5141 | CSMTC | 0 | 0 | |||||||
5142 | CSMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.53 | 4.68 | 609 | |
5143 | CSN | 100 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 33 3/8 | 200 | |
5144 | CSNG | 0 | 0 | |||||||
5145 | CSNN | 0 | 0 | |||||||
5146 | CSNNY | 0 | 0 | |||||||
5147 | CSNO | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 15700 | |
5148 | CSNR | 1000 | 2 7/8 | 2 7/8 | 3 3/32 | 2 3/4 | 2 3/4 | 3 | 21400 | |
5149 | CSNRW | 500 | 3/8 | 3/8 | 1/2 | 0 | ||||
5150 | CSNS | 0 | 0 | |||||||
5151 | CSO | 0 | 283.27 | 0 | ||||||
5152 | CSOPF | 0 | 0 | |||||||
5153 | CSOY | 0 | 0 | |||||||
5154 | CSP | 3300 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 45300 | |||
5155 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | ||||
5156 | CSPI | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 1/8 | 1000 | |
5157 | CSPL | 0 | 0 | |||||||
5158 | CSPLF | 1000 | 7 1/8 | 7 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 26000 | |
5159 | CSPN | 200 | 0.0120 | 0.0120 | 0.0400 | 0 | ||||
5160 | CSR | 5900 | 27 1/8 | 27 | 27 3/8 | 0 | ||||
5161 | CSRCQ | 0 | 0 | |||||||
5162 | CSRE | 100 | 24 3/4 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 | 19900 | |
5163 | CSRH | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5164 | CSRLF | 0 | 0 | |||||||
5165 | CSRLY | 0 | 0 | |||||||
5166 | CSRR | 0 | 0 | |||||||
5167 | CSRSX | 0 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | |
5168 | CSS | 200 | 22 1/4 | 20 1/2 | 20 7/8 | 0 | ||||
5169 | CSS.A | 0 | 0 | |||||||
5170 | CSSBX | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | |
5171 | CST | 1000 | 23 1/2 | 22 3/8 | 23 1/8 | 0 | ||||
5172 | CST.A | 0 | 0 | |||||||
5173 | CSTA | 10000 | 0.5200 | 0.4700 | 0.5312 | 0.4700 | 0.5000 | 0.5500 | 34000 | |
5174 | CSTB | 100 | 13 | 13 | 13 3/4 | 0 | ||||
5175 | CSTC | 0 | 0 | |||||||
5176 | CSTF | 100 | 37 1/2 | 38 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 11600 | |
5177 | CSTGX | 0 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 23.57 | 0 | |
5178 | CSTI | 0 | 0 | |||||||
5179 | CSTIF | 0 | 0 | |||||||
5180 | CSTL | 3500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/2 | 8 3/4 | 14100 | |
5181 | CSTM | 19400 | 24 7/8 | 24 3/8 | 25 1/8 | 24 3/8 | 24 5/8 | 25 1/8 | 50300 | |
5182 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | ||||
5183 | CSTS | 0 | 0 | |||||||
5184 | CSTW | 560 | 594.0000 | 0 | ||||||
5185 | CSTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.92 | 2.87 | 497 | |
5186 | CSUN | 0 | 0 | |||||||
5187 | CSUZ | 0 | 0 | |||||||
5188 | CSUZY | 0 | 0 | |||||||
5189 | CSVC | 0 | 0 | |||||||
5190 | CSVG | 700 | 52.0000 | 0 | ||||||
5191 | CSW | 1000 | 6 3/8 | 7 | 7 1/2 | 0 | ||||
5192 | CSWC | 100 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 53 1/4 | 54 1/2 | 100 | |
5193 | CSX | 300 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 45 3/8 | 300 | |
5194 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
5195 | CSY | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
5196 | CSYI | 300 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 1000 | |
5197 | CSZ | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
5198 | CSZ.A | 0 | 0 | |||||||
5199 | CT | 400 | 1 1/4 | 0 | ||||||
5200 | CTA | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 14 3/8 | 300 | |
5201 | CTAL | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 1000 | |
5202 | CTAS | 1100 | 46 1/4 | 45 3/8 | 46 1/4 | 45 | 45 3/4 | 46 1/4 | 122900 | |
5203 | CTAXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.10 | 5.25 | 28962 | |
5204 | CTB | 200 | 23 5/8 | 23 3/4 | 23 3/4 | 23 5/8 | 23 3/4 | 23 7/8 | 4600 | |
5205 | CTBK | 3000 | 14 5/8 | 14 7/8 | 15 | 14 1/4 | 14 1/4 | 15 | 6300 | |
5206 | CTBP | 1000 | 14.0000 | 14.1250 | 14.1250 | 14.0000 | 13.2500 | 14.5000 | 2400 | |
5207 | CTBR | 0 | 0 | |||||||
5208 | CTBX | 0 | 0 | |||||||
5209 | CTC | 1000 | 82 1/2 | 81 1/4 | 82 | 0 | ||||
5210 | CTCQ | 2500 | 8 3/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 27900 | |
5211 | CTCW | 800 | 43.5000 | 0 | ||||||
5212 | CTCXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 3.21 | 3.28 | 3230 | |
5213 | CTDI | 10000 | 1.3750 | 1.2500 | 3.0000 | 0 | ||||
5214 | CTDL | 0 | 0 | |||||||
5215 | CTDLL | 100 | 29.6250 | 0 | ||||||
5216 | CTDLN | 200 | 20.2500 | 0 | ||||||
5217 | CTDLO | 0 | 0 | |||||||
5218 | CTDN | 1500 | 35.3750 | 0 | ||||||
5219 | CTDVB | 1500 | 0.0900 | 0.0400 | 0.0900 | 0 | ||||
5220 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
5221 | CTEA | 1000 | 23 | 21 7/8 | 23 1/4 | 21 7/8 | 22 3/4 | 23 1/4 | 42900 | |
5222 | CTEBX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
5223 | CTEC | 200 | 3 1/4 | 3 3/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 1/2 | 8400 | |
5224 | CTED | 0 | 0 | |||||||
5225 | CTEL | 0 | 0 | |||||||
5226 | CTELQ | 15000 | 1.2500 | 1.1875 | 1.4375 | 0 | ||||
5227 | CTESX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.96 | 0 | |
5228 | CTEX | 200 | 34 1/4 | 33 1/2 | 34 1/4 | 32 1/4 | 33 1/2 | 34 1/4 | 298200 | |
5229 | CTEXB | 1100 | 34 1/8 | 33 | 34 1/4 | 32 1/8 | 33 1/2 | 34 1/4 | 45100 | |
5230 | CTEXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.68 | 2.67 | 2992 | |
5231 | CTF | 300 | 17 5/8 | 0 | ||||||
5232 | CTFC | 1000 | 10 1/2 | 10 3/8 | 10 3/4 | 10 3/8 | 10 1/4 | 10 3/4 | 76100 | |
5233 | CTFG | 100 | 24 7/8 | 25 1/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 8200 | |
5234 | CTFLX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.94 | 0 | |
5235 | CTFMX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
5236 | CTFXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.68 | 2.57 | 240 | |
5237 | CTG | 500 | 23 3/8 | 16 7/8 | 17 5/8 | 0 | ||||
5238 | CTGR | 0 | 0 | |||||||
5239 | CTGSP | 600 | 2.8750 | 0 | ||||||
5240 | CTGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.58 | 4.71 | 4601 | |
5241 | CTH | 600 | 2 1/4 | 0 | ||||||
5242 | CTHL | 25000 | 1.0625 | 1.0625 | 1.2000 | 0 | ||||
5243 | CTI | 1000 | 6 7/8 | 0 | ||||||
5244 | CTIG | 1000 | 0.4687 | 0.3281 | 0.4687 | 0 | ||||
5245 | CTII | 10000 | 18 | 18 3/8 | 18 5/8 | 18 | 18 | 18 3/8 | 270900 | |
5246 | CTIM | 0 | 0 | |||||||
5247 | CTIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.54 | 2.42 | 1092 | |
5248 | CTK | 100 | 9 1/4 | 0 | ||||||
5249 | CTKS | 1200 | 0.0008 | 0 | ||||||
5250 | CTKSZ | 0 | 0 | |||||||
5251 | CTKT | 100 | 0.7500 | 0.6250 | 1.5000 | 0 | ||||
5252 | CTL | 100 | 33 | 33 1/8 | 33 1/8 | 33 | 32 7/8 | 33 3/8 | 4500 | |
5253 | CTLBX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.64 | 0 | |
5254 | CTLCX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.96 | 0 | |
5255 | CTLD | 0 | 0 | |||||||
5256 | CTLF | 0 | 0 | |||||||
5257 | CTLI | 700 | 12 5/8 | 12 3/4 | 13 1/4 | 12 5/8 | 12 1/2 | 13 1/4 | 11600 | |
5258 | CTLN | 100 | 50.7500 | 50.5000 | 53.5000 | 0 | ||||
5259 | CTLO | 600 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
5260 | CTLR | 0 | 0 | |||||||
5261 | CTMC | 500 | 1 5/8 | 1 27/32 | 1 7/8 | 1 19/32 | 1 5/8 | 1 11/16 | 145800 | |
5262 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | ||||
5263 | CTMEQ | 300 | 1 | 1 1/16 | 1 1/16 | 15/16 | 1 | 1 1/32 | 37900 | |
5264 | CTMI | 1600 | 4 3/4 | 5 | 5 1/2 | 4 3/4 | 4 3/4 | 5 1/4 | 26900 | |
5265 | CTMXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.47 | 3.53 | 18145 | |
5266 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
5267 | CTND | 300 | 7 7/8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 3200 | |
5268 | CTO | 500 | 15 5/8 | 0 | ||||||
5269 | CTOHX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.82 | 0 | |
5270 | CTON | 1000 | 3.7500 | 3.5000 | 3.7500 | 3.5000 | 2.5000 | 5.0000 | 3000 | |
5271 | CTP | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 500 | |
5272 | CTPI | 1300 | 0.0800 | 0.0600 | 0.0900 | 0 | ||||
5273 | CTPPL | 300 | 56.2500 | 0 | ||||||
5274 | CTPTF | 0 | 0 | |||||||
5275 | CTPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.67 | 4.80 | 13758 | |
5276 | CTPp | 100 | 40 1/2 | 0 | ||||||
5277 | CTPpA | 100 | 96 3/8 | 0 | ||||||
5278 | CTRA | 2500 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 5200 | |
5279 | CTRI | 0 | 0 | |||||||
5280 | CTRIS | 300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/8 | 1600 | |
5281 | CTRL | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/8 | 11 7/8 | 2400 | |
5282 | CTRN | 2000 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 27200 | |
5283 | CTRS | 1000 | 0.0093 | 0 | ||||||
5284 | CTRX | 1000 | 2 1/2 | 2 5/16 | 2 5/8 | 2 5/16 | 2 5/16 | 2 1/2 | 61000 | |
5285 | CTRY | 500 | 6.3000 | 6.0000 | 6.1875 | 0 | ||||
5286 | CTS | 100 | 36 3/4 | 37 | 37 1/2 | 0 | ||||
5287 | CTSC | 100 | 25 1/4 | 25 1/2 | 25 1/2 | 24 3/4 | 25 1/4 | 25 3/8 | 173800 | |
5288 | CTSX | 0 | 0 | |||||||
5289 | CTSXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.94 | 5.06 | 4305 | |
5290 | CTT | 500 | 11 1/2 | 11 | 11 1/2 | 11 | 1600 | |||
5291 | CTTA | 0 | 0 | |||||||
5292 | CTTAY | 0 | 0 | |||||||
5293 | CTTDY | 0 | 0 | |||||||
5294 | CTTLX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.89 | 0 | |
5295 | CTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.55 | 5.66 | 7507 | |
5296 | CTU | 100 | 11 1/2 | 11 3/8 | 11 1/2 | 10 7/8 | 3900 | |||
5297 | CTUS | 0 | 0 | |||||||
5298 | CTVB | 2000 | 11.0000 | 0 | ||||||
5299 | CTWS | 100 | 27 1/4 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 500 | |
5300 | CTWSP | 0 | 0 | |||||||
5301 | CTWXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.72 | 4.83 | 3854 | |
5302 | CTX | 13700 | 30 1/4 | 30 1/2 | 30 7/8 | 0 | ||||
5303 | CTXC | 0 | 0 | |||||||
5304 | CTXR | 0 | 0 | |||||||
5305 | CTXS | 5000 | 31 3/4 | 31 3/4 | 31 3/4 | 30 3/4 | 30 3/4 | 31 3/4 | 13000 | |
5306 | CTYA | 1000 | 7 7/8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 17600 | |
5307 | CTYFN | 4700 | 0.0100 | 0 | ||||||
5308 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | ||||
5309 | CTZ | 100 | 12 1/4 | 13 | 13 5/8 | 0 | ||||
5310 | CTZN | 1000 | 35 | 34 3/4 | 35 1/2 | 34 | 35 | 35 1/2 | 51000 | |
5311 | CTZP | 0 | 0 | |||||||
5312 | CTZV | 0 | 0 | |||||||
5313 | CU | 100 | 34 1/2 | 34 7/8 | 35 3/8 | 0 | ||||
5314 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
5315 | CUB | 100 | 24 1/4 | 23 3/4 | 24 5/8 | 0 | ||||
5316 | CUBA | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 5 5/8 | 5 5/8 | 6 1/4 | 9500 | |
5317 | CUBE | 30000 | 59 7/8 | 59 | 60 1/4 | 57 1/4 | 59 3/4 | 60 1/4 | 672500 | |
5318 | CUBN | 100 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 500 | |
5319 | CUC | 200 | 48 | 48 | 48 | 48 | 200 | |||
5320 | CUCAX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
5321 | CUCM | 1000 | 0.1250 | 0.0312 | 0.5000 | 0 | ||||
5322 | CUCN | 1500 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5323 | CUCO | 300 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
5324 | CUEGX | 0 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0 | |
5325 | CUFIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
5326 | CUGGX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
5327 | CUGXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.59 | 4.70 | 13377 | |
5328 | CUIEX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | |
5329 | CUIGX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
5330 | CUL | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 1/4 | 100 | |
5331 | CULP | 500 | 10 1/2 | 10 3/8 | 10 1/2 | 10 1/4 | 10 | 10 1/2 | 5600 | |
5332 | CULT | 0 | 0 | |||||||
5333 | CUM | 100 | 37 1/8 | 37 3/8 | 37 3/8 | 37 1/8 | 37 3/8 | 37 7/8 | 700 | |
5334 | CUMB | 1000 | 0.5000 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.8125 | 12500 | |
5335 | CUMC | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.2500 | 1.0000 | 25000 | |
5336 | CUNB | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 500 | |
5337 | CUO | 400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 400 | |||
5338 | CUPK | 0 | 0 | |||||||
5339 | CUPU | 5000 | 0.0300 | 0 | ||||||
5340 | CUR | 500 | 12 | 0 | ||||||
5341 | CURE | 200 | 18 3/4 | 17 3/8 | 19 1/8 | 17 1/8 | 18 3/4 | 19 | 314100 | |
5342 | CUS | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 400 | |||
5343 | CUSA | 500 | 3 1/8 | 2 29/32 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 33500 | |
5344 | CUSAW | 3000 | 13/16 | 13/16 | 1 | 0 | ||||
5345 | CUSBX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0 | |
5346 | CUSGX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 7.06 | 0 | |
5347 | CUSI | 0 | 0 | |||||||
5348 | CUSIF | 1500 | 1 | 1 1/32 | 1 1/16 | 1 | 1 | 1 1/16 | 45000 | |
5349 | CUSTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
5350 | CUSWF | 2200 | 5/8 | 15/32 | 5/8 | 0 | ||||
5351 | CUSXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.84 | 5.01 | 3841 | |
5352 | CUTBX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
5353 | CUTC | 200 | 3/4 | 3/4 | 7/8 | 0 | ||||
5354 | CUTLX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.87 | 0 | |
5355 | CUTS | 200 | 5 7/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 3/4 | 6 | 9000 | |
5356 | CUWR | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
5357 | CUYA | 1000 | 5.1250 | 0 | ||||||
5358 | CUZ | 100 | 19 1/4 | 18 7/8 | 19 3/8 | 0 | ||||
5359 | CUw | 0 | 0 | |||||||
5360 | CV | 300 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | ||||
5361 | CVAIF | 0 | 0 | |||||||
5362 | CVAL | 400 | 19 3/4 | 18 1/4 | 20 | 0 | ||||
5363 | CVAN | 200 | 14 3/16 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 43100 | |
5364 | CVAS | 800 | 4 1/2 | 4 1/2 | 5 3/8 | 4 1/8 | 4 1/2 | 4 3/4 | 185700 | |
5365 | CVB | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 200 | |||
5366 | CVBC | 500 | 6.2500 | 0 | ||||||
5367 | CVBK | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 | 19 1/2 | 1200 | |
5368 | CVC | 400 | 56 7/8 | 56 7/8 | 56 7/8 | 56 7/8 | 56 3/8 | 57 | 400 | |
5369 | CVCO | 600 | 14 | 13 3/4 | 14 1/2 | 0 | ||||
5370 | CVCp | 1000 | 28 5/8 | 28 5/8 | 28 5/8 | 28 3/8 | 1700 | |||
5371 | CVDE | 1600 | 0.2500 | 0.2187 | 0.3437 | 0 | ||||
5372 | CVDF | 900 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.4375 | 900 | |
5373 | CVDI | 8000 | 5/*** | 0 | ||||||
5374 | CVE | 2000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 1/2 | 6 1/2 | 10200 | |
5375 | CVE.V | 0 | 0 | |||||||
5376 | CVEAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
5377 | CVEIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
5378 | CVEM | 2500 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
5379 | CVENA | 0 | 0 | |||||||
5380 | CVERX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.88 | 0 | |
5381 | CVESX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
5382 | CVF | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 200 | |||
5383 | CVFIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
5384 | CVFJ | 500 | 3.5000 | 3.0000 | 3.5000 | 0 | ||||
5385 | CVFSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
5386 | CVGSX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
5387 | CVGT | 0 | 0 | |||||||
5388 | CVI | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 500 | |||
5389 | CVIA | 1500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.4375 | 9900 | |
5390 | CVIC | 3000 | 18.5000 | 17.5000 | 18.5000 | 0 | ||||
5391 | CVII | 1300 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
5392 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
5393 | CVL | 0 | 0 | |||||||
5394 | CVLY | 2300 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | 31.2500 | 2300 | |
5395 | CVN | 200 | 12 3/8 | 12 | 12 1/2 | 0 | ||||
5396 | CVNR | 15000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2812 | 15000 | |
5397 | CVOL | 200 | 30.7500 | 30.0000 | 30.7500 | 28.5000 | 29.0000 | 30.7500 | 28900 | |
5398 | CVP.A | 0 | 0 | |||||||
5399 | CVR | 100 | 31 1/4 | 0 | ||||||
5400 | CVT | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 200 | |
5401 | CVTA | 1000 | 9 | 9 3/4 | 9 3/4 | 9 | 9 | 9 1/2 | 5200 | |
5402 | CVTI | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 1300 | |
5403 | CVTIX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
5404 | CVTSX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
5405 | CVTY | 1000 | 18 5/8 | 19 1/8 | 19 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 388900 | |
5406 | CVUS | 0 | 0 | |||||||
5407 | CVX | 0 | 0 | |||||||
5408 | CVXp | 100 | 80 | 0 | ||||||
5409 | CVXpB | 100 | 77 | 0 | ||||||
5410 | CVXpL | 150 | 70 | 0 | ||||||
5411 | CVXpT | 3400 | 23 1/4 | 23 3/4 | 23 3/4 | 23 1/4 | 3500 | |||
5412 | CW | 100 | 53 3/4 | 53 3/4 | 55 1/4 | 0 | ||||
5413 | CWB | 0 | 335.88 | 335.04 | 337.56 | 333.59 | 0 | |||
5414 | CWBFX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.88 | 0 | |
5415 | CWBS | 100 | 8.6250 | 8.5000 | 9.7500 | 0 | ||||
5416 | CWCI | 0 | 0 | |||||||
5417 | CWCO | 0 | 0 | |||||||
5418 | CWCOF | 1000 | 5 1/8 | 5 1/8 | 5 1/4 | 0 | ||||
5419 | CWE | 0 | 0 | |||||||
5420 | CWEI | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 2000 | |
5421 | CWEX | 100 | 0.0500 | 0.0500 | 0.1250 | 0 | ||||
5422 | CWEXJ | 0 | 5/16 | 5/8 | 0 | |||||
5423 | CWEpC | 1000 | 24 1/2 | 0 | ||||||
5424 | CWEpD | 300 | 25 | 0 | ||||||
5425 | CWEpE | 11700 | 95 3/4 | 0 | ||||||
5426 | CWEpF | 100 | 99 1/2 | 0 | ||||||
5427 | CWEpI | 250 | 98 5/8 | 0 | ||||||
5428 | CWEpJ | 0 | 0 | |||||||
5429 | CWEpK | 400 | 27 3/4 | 27 3/8 | 27 3/4 | 27 3/8 | 500 | |||
5430 | CWEpT | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1500 | |||
5431 | CWGIX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 21.68 | 0 | |
5432 | CWH | 0 | 0 | |||||||
5433 | CWID | 700 | 19.7500 | 0 | ||||||
5434 | CWII | 1000 | 1 5/8 | 1 1/2 | 1 5/8 | 0 | ||||
5435 | CWIIW | 2000 | 3/8 | 3/32 | 1/4 | 0 | ||||
5436 | CWKT | 0 | 0 | |||||||
5437 | CWKTF | 400 | 1 1/8 | 1 5/32 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 140500 | |
5438 | CWL | 0 | 0 | |||||||
5439 | CWL.A | 0 | 0 | |||||||
5440 | CWLM | 0 | 0 | |||||||
5441 | CWLO | 400 | 12.2500 | 0 | ||||||
5442 | CWLR | 1200 | 20 3/4 | 21 | 21 | 20 1/2 | 20 5/8 | 20 3/4 | 60600 | |
5443 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | ||||
5444 | CWM | 100 | 17 | 17 | 17 | 17 | 16 5/8 | 17 1/8 | 100 | |
5445 | CWN | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 400 | |
5446 | CWNOX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.72 | 0 | |
5447 | CWNPF | 23000 | 3 1/32 | 2 7/8 | 3 1/16 | 2 3/4 | 3 | 3 1/16 | 124000 | |
5448 | CWOC | 100 | 3.7500 | 0 | ||||||
5449 | CWOV | 4000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
5450 | CWP | 200 | 19 5/8 | 19 3/4 | 19 3/4 | 19 1/2 | 19 1/2 | 19 7/8 | 4900 | |
5451 | CWPS | 400 | 9.0000 | 9.0000 | 11.0000 | 0 | ||||
5452 | CWRC | 3000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1250 | 0.2812 | 3000 | |
5453 | CWRK | 0 | 0 | |||||||
5454 | CWS | 0 | 327.95 | 0 | ||||||
5455 | CWT | 300 | 35 3/8 | 0 | ||||||
5456 | CWTI | 0 | 0 | |||||||
5457 | CWTRP | 400 | 13.6500 | 0 | ||||||
5458 | CWTS | 10000 | 19/32 | 7/16 | 19/32 | 7/16 | 7/16 | 19/32 | 18000 | |
5459 | CWVGX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 18.30 | 0 | |
5460 | CWX | 0 | 337.33 | 337.56 | 339.38 | 334.54 | 0 | |||
5461 | CX | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 7/8 | 1000 | |
5462 | CXA | 0 | 326.77 | 323.75 | 327.17 | 322.92 | 0 | |||
5463 | CXA.A | 0 | 0 | |||||||
5464 | CXA.B | 0 | 0 | |||||||
5465 | CXC/WS | 17500 | 64 1/8 | 0 | ||||||
5466 | CXCSQ | 6000 | 0.4375 | 0.5000 | 0.5000 | 0.3750 | 0.3750 | 0.5000 | 12600 | |
5467 | CXCw | 0 | 26 1/4 | 27 | 0 | |||||
5468 | CXE | 2000 | 8 | 8 | 8 | 8 | 7 7/8 | 8 1/8 | 2000 | |
5469 | CXH | 600 | 10 3/8 | 10 1/8 | 10 3/4 | 0 | ||||
5470 | CXHYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.84 | 0 | |
5471 | CXIM | 3000 | 3 3/4 | 3 9/16 | 3 13/16 | 3 9/16 | 3 11/16 | 3 3/4 | 29600 | |
5472 | CXIP | 0 | 0 | |||||||
5473 | CXIPY | 500 | 18 5/8 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 8000 | |
5474 | CXMIX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.43 | 0 | |
5475 | CXMNX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 | |
5476 | CXMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.83 | 2.85 | 186 | |
5477 | CXOGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.08 | 0 | |
5478 | CXP | 1000 | 14 3/8 | 13 7/8 | 14 3/8 | 0 | ||||
5479 | CXS | 0 | 311.26 | 0 | ||||||
5480 | CXSN | 0 | 0 | |||||||
5481 | CXSNF | 500 | 4 5/8 | 4 1/2 | 5 | 0 | ||||
5482 | CXT | 300 | 10 | 0 | ||||||
5483 | CXTC | 0 | 0 | |||||||
5484 | CXTG | 0 | 0 | |||||||
5485 | CXW | 2400 | 15 | 15 | 15 | 15 | 2400 | |||
5486 | CXX | 0 | 337.33 | 337.56 | 339.38 | 334.54 | 0 | |||
5487 | CXY | 500 | 34 5/8 | 32 | 32 1/2 | 0 | ||||
5488 | CY | 700 | 14 | 13 3/4 | 14 1/8 | 13 1/2 | 13 5/8 | 14 1/8 | 36000 | |
5489 | CYAN | 300 | 10 | 10 1/8 | 10 1/2 | 9 5/8 | 9 3/4 | 10 1/4 | 65400 | |
5490 | CYB/WS | 0 | 0 | |||||||
5491 | CYB/XW | 0 | 0 | |||||||
5492 | CYBA | 500 | 19.5000 | 0 | ||||||
5493 | CYBD | 1000 | 2.8750 | 3.2500 | 3.2500 | 2.8750 | 2.8750 | 3.0625 | 45600 | |
5494 | CYBE | 400 | 31 1/2 | 31 | 33 | 30 1/4 | 31 1/4 | 32 1/4 | 88600 | |
5495 | CYBK | 0 | 0 | |||||||
5496 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | ||||
5497 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | ||||
5498 | CYBRW | 1000 | 1/16 | 0 | ||||||
5499 | CYBRZ | 1000 | 1/32 | 0 | ||||||
5500 | CYBT | 0 | 0 | |||||||
5501 | CYBX | 2000 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
5502 | CYBp | 0 | 0 | |||||||
5503 | CYC | 0 | 341.84 | 340.01 | 342.02 | 339.14 | 0 | |||
5504 | CYCL | 5000 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 65000 | |
5505 | CYCMB | 0 | 0 | |||||||
5506 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | ||||
5507 | CYD | 700 | 9 1/4 | 8 5/8 | 9 1/8 | 0 | ||||
5508 | CYDS | 300 | 1 | 1 | 1 1/16 | 15/16 | 29/32 | 1 | 85200 | |
5509 | CYE | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 7/8 | 20 1/4 | 200 | |
5510 | CYEI | 0 | 0 | |||||||
5511 | CYFN | 100 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.5000 | 14.0000 | 100 | |
5512 | CYGN | 2000 | 22 | 21 1/8 | 22 3/8 | 20 3/4 | 21 3/4 | 22 | 222400 | |
5513 | CYH | 200 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 7/8 | 39 3/8 | 200 | |
5514 | CYI | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/2 | 200 | |
5515 | CYM | 100 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 25 1/4 | 25 3/4 | 2500 | |
5516 | CYMR | 100 | 0.0312 | 0.0312 | 0.0550 | 0 | ||||
5517 | CYN | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 1/4 | 1500 | |
5518 | CYNR | 10000 | 3 1/16 | 3 | 3 1/8 | 2 15/16 | 3 | 3 1/8 | 470400 | |
5519 | CYNRW | 9000 | 11/32 | 11/32 | 11/32 | 21/64 | 5/16 | 11/32 | 69800 | |
5520 | CYNX | 0 | 0 | |||||||
5521 | CYNXF | 2000 | 1 1/16 | 1 3/32 | 1 3/16 | 1 1/32 | 1 1/32 | 1 1/16 | 123100 | |
5522 | CYO | 0 | 327.47 | 0 | ||||||
5523 | CYPH | 6000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 14900 | |
5524 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | ||||
5525 | CYPHW | 700 | 2 | 1 11/16 | 2 | 1 11/16 | 1 11/16 | 2 | 22100 | |
5526 | CYPHZ | 4000 | 13/16 | 13/16 | 13/16 | 11/16 | 11/16 | 13/16 | 37300 | |
5527 | CYPKF | 0 | 0 | |||||||
5528 | CYPR | 3000 | 5 | 3 3/8 | 5 1/8 | 3 3/8 | 5 | 5 1/8 | 1214900 | |
5529 | CYPRZ | 2000 | 1 1/2 | 1 | 1 5/8 | 1 | 1 5/16 | 1 5/8 | 69300 | |
5530 | CYR | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 | 1600 | |
5531 | CYRK | 100 | 13 5/8 | 13 5/8 | 13 3/4 | 13 1/4 | 13 1/4 | 13 5/8 | 34300 | |
5532 | CYRN | 0 | 0 | |||||||
5533 | CYRX | 500 | 26 1/2 | 26 5/8 | 28 | 24 7/8 | 26 3/8 | 26 3/4 | 960500 | |
5534 | CYS | 300 | 27 3/8 | 27 1/8 | 27 5/8 | 0 | ||||
5535 | CYT | 100 | 72 3/8 | 73 1/4 | 73 7/8 | 0 | ||||
5536 | CYTC | 600 | 0.0625 | 0 | ||||||
5537 | CYTL | 15000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 115400 | |
5538 | CYTN | 1500 | 15.8750 | 0 | ||||||
5539 | CYTO | 1000 | 7 13/16 | 7 7/8 | 8 1/8 | 7 3/4 | 7 13/16 | 7 15/16 | 1756000 | |
5540 | CYTOR | 1000 | 7/16 | 1/4 | 7/16 | 1/4 | 1/4 | 7/16 | 11000 | |
5541 | CYTOW | 300 | 2 13/16 | 2 7/16 | 3 | 2 7/16 | 2 5/8 | 2 7/8 | 209300 | |
5542 | CYTR | 3000 | 1 3/16 | 1 5/32 | 1 7/32 | 1 5/32 | 1 5/32 | 1 3/16 | 162200 | |
5543 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
5544 | CZC | 1000 | 18 7/8 | 0 | ||||||
5545 | CZCH | 1000 | 1 3/8 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 12300 | |
5546 | CZCHW | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 2000 | |
5547 | CZEC | 400 | 35.6250 | 0 | ||||||
5548 | CZF | 1000 | 15 1/8 | 0 | ||||||
5549 | CZFS | 1100 | 25.0000 | 0 | ||||||
5550 | CZGS | 0 | 0 | |||||||
5551 | CZM | 300 | 17 3/4 | 17 5/8 | 18 | 0 | ||||
5552 | CZMA | 0 | 0 | |||||||
5553 | CZMF | 0 | 0 | |||||||
5554 | CZMO | 0 | 0 | |||||||
5555 | CZN | 0 | 0 | |||||||
5556 | CZN/A | 100 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 7300 | |
5557 | CZN/B | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/8 | 12 5/8 | 4500 | |
5558 | CZNA | 0 | 0 | |||||||
5559 | CZNB | 0 | 0 | |||||||
5560 | CZNC | 300 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 22.2500 | 300 | |
5561 | CZNP | 0 | 0 | |||||||
5562 | CZNp | 500 | 50 1/4 | 0 | ||||||
5563 | CZRI | 0 | 0 | |||||||
5564 | CZX | 0 | 0 | |||||||
5565 | CZX.A | 0 | 0 | |||||||
5566 | D | 2400 | 42 | 42 1/4 | 42 1/4 | 42 | 42 1/8 | 42 1/2 | 6500 | |
5567 | D.AB | 0 | 0 | |||||||
5568 | D.AJ | 0 | 0 | |||||||
5569 | D.BM | 0 | 0 | |||||||
5570 | D.CH | 0 | 0 | |||||||
5571 | D.CQ | 0 | 0 | |||||||
5572 | D.DB | 0 | 0 | |||||||
5573 | D.DBF | 0 | 0 | |||||||
5574 | D.FG | 0 | 0 | |||||||
5575 | D.FK | 0 | 0 | |||||||
5576 | D.FKF | 0 | 0 | |||||||
5577 | D.FMQ | 0 | 0 | |||||||
5578 | D.HX | 0 | 0 | |||||||
5579 | D.IBN | 0 | 0 | |||||||
5580 | D.PJ | 0 | 0 | |||||||
5581 | D.PQ | 0 | 0 | |||||||
5582 | D.SC | 0 | 0 | |||||||
5583 | D.ST | 0 | 0 | |||||||
5584 | D.UB | 0 | 0 | |||||||
5585 | D.UC | 0 | 0 | |||||||
5586 | D.ZA | 0 | 0 | |||||||
5587 | DABL | 0 | 0 | |||||||
5588 | DABS | 0 | 0 | |||||||
5589 | DACQ | 30000 | 0.0900 | 0.1000 | 0.1300 | 0.0900 | 0.1000 | 0.1250 | 95500 | |
5590 | DAFEP | 0 | 0 | |||||||
5591 | DAFL | 100 | 70.2500 | 0 | ||||||
5592 | DAGR | 1000 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 1000 | |
5593 | DAHI | 100 | 1.7500 | 1.7500 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 2400 | |
5594 | DAHIW | 500 | 0.0625 | 0 | ||||||
5595 | DAI | 100 | 49 3/8 | 54 3/4 | 55 3/4 | 0 | ||||
5596 | DAIE | 0 | 0 | |||||||
5597 | DAIEY | 100 | 24 1/2 | 22 3/4 | 24 1/2 | 0 | ||||
5598 | DAIG | 700 | 23 1/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 33100 | |
5599 | DAIO | 1000 | 7 1/4 | 6 1/2 | 7 5/8 | 6 3/8 | 7 1/8 | 7 3/8 | 221200 | |
5600 | DAKT | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 4 1/4 | 1100 | |
5601 | DAL | 100 | 68 3/4 | 68 3/4 | 68 7/8 | 68 3/4 | 68 1/4 | 68 7/8 | 400 | |
5602 | DALE | 2800 | 0.7000 | 0.6250 | 1.0000 | 0 | ||||
5603 | DALI | 1000 | 4.3136 | 0 | ||||||
5604 | DALpC | 300 | 57 1/2 | 57 3/4 | 57 3/4 | 57 1/4 | 11100 | |||
5605 | DAMGA | 0 | 0 | |||||||
5606 | DAN | 100 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
5607 | DANB | 2000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 14500 | |
5608 | DANCZ | 0 | 0 | |||||||
5609 | DANK | 0 | 0 | |||||||
5610 | DANKY | 100 | 35 3/4 | 35 1/4 | 36 | 35 1/4 | 35 3/4 | 36 | 56300 | |
5611 | DANN | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 6 1/4 | 2500 | |
5612 | DANS | 1000 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 3/4 | 5100 | |
5613 | DAP | 300 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 28 5/8 | 30 3/4 | 1400 | |
5614 | DAPN | 1000 | 28 15/64 | 28 1/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 1/4 | 17500 | |
5615 | DAPS | 0 | 0 | |||||||
5616 | DARL | 300 | 30 1/2 | 29 7/8 | 30 1/2 | 29 7/8 | 30 1/8 | 30 1/2 | 2500 | |
5617 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
5618 | DART | 0 | 0 | |||||||
5619 | DARTA | 3000 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 96 1/2 | 3000 | |
5620 | DARX | 0 | 0 | |||||||
5621 | DASD | 1000 | 0.0937 | 0.1250 | 0.1875 | 0 | ||||
5622 | DASE | 0 | 0 | |||||||
5623 | DASH | 5000 | 0.0002 | 0.0001 | 0.0200 | 0 | ||||
5624 | DASRF | 0 | 0 | |||||||
5625 | DASW | 3000 | 4 3/8 | 0 | ||||||
5626 | DASWJ | 0 | 0 | |||||||
5627 | DATA | 5000 | 3 3/16 | 3 1/8 | 3 3/16 | 3 | 3 1/16 | 3 3/16 | 21500 | |
5628 | DATAW | 10000 | 1 5/16 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/8 | 1 5/16 | 75700 | |
5629 | DATM | 300 | 9 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 9500 | |
5630 | DATX | 2500 | 14 3/4 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 39100 | |
5631 | DAVD | 5000 | 18 3/4 | 19 | 19 | 18 1/2 | 18 5/8 | 19 | 56800 | |
5632 | DAVL | 600 | 13 3/4 | 12 3/4 | 13 3/4 | 0 | ||||
5633 | DAVX | 1000 | 14 3/4 | 13 1/2 | 14 7/8 | 13 3/8 | 14 3/8 | 14 3/4 | 160000 | |
5634 | DAWB | 200 | 25.7500 | 0 | ||||||
5635 | DAWH | 100 | 12 | 11 1/2 | 13 | 0 | ||||
5636 | DAWK | 11600 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 3/4 | 105900 | |
5637 | DAWN | 8500 | 0.1250 | 0.1100 | 0.1500 | 0 | ||||
5638 | DAWNC | 0 | 0 | |||||||
5639 | DAXA | 0 | 0 | |||||||
5640 | DAY | 5000 | 5 | 0 | ||||||
5641 | DAYP | 0 | 0 | |||||||
5642 | DAYPO | 200 | 59.0000 | 0 | ||||||
5643 | DAYR | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 28 1/2 | 67400 | |
5644 | DAYTL | 100 | 55.7000 | 0 | ||||||
5645 | DAYTP | 100 | 57.2500 | 0 | ||||||
5646 | DAZX | 0 | 0 | |||||||
5647 | DAZXQ | 0 | 0 | |||||||
5648 | DBAI | 100 | 47.0000 | 0 | ||||||
5649 | DBAS | 400 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 5500 | |
5650 | DBAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.34 | 5.49 | 20575 | |
5651 | DBC.A | 0 | 0 | |||||||
5652 | DBC.B | 0 | 0 | |||||||
5653 | DBCC | 500 | 11 5/16 | 11 1/4 | 11 1/2 | 11 1/8 | 11 1/8 | 11 3/8 | 105300 | |
5654 | DBD | 100 | 53 3/8 | 54 5/8 | 55 1/2 | 53 3/8 | 52 5/8 | 54 1/8 | 5900 | |
5655 | DBDB | 500 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
5656 | DBDY | 2000 | 0.5000 | 0.6875 | 0.6875 | 0.5000 | 0.5000 | 0.6875 | 49000 | |
5657 | DBG | 57600 | 4 5/8 | 0 | ||||||
5658 | DBGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.29 | 5.44 | 13837 | |
5659 | DBII | 500 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/8 | 15000 | |
5660 | DBIMX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
5661 | DBIN | 0 | 0 | |||||||
5662 | DBLE | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 | 1 3/8 | 2000 | |
5663 | DBMSU | 2000 | 2.8750 | 0 | ||||||
5664 | DBMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.16 | 2.92 | 10617 | |
5665 | DBOT | 10000 | 0.3850 | 0 | ||||||
5666 | DBRI | 0 | 0 | |||||||
5667 | DBRLG | 5 | 132 | 132 | 139 | 0 | ||||
5668 | DBRN | 1000 | 9 5/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 5/8 | 9 3/4 | 68800 | |
5669 | DBRS | 0 | 0 | |||||||
5670 | DBRSY | 200 | 33 3/4 | 34 | 34 | 33 3/4 | 33 3/4 | 34 | 88900 | |
5671 | DBSI | 30000 | 0.1700 | 0.1500 | 0.1700 | 0.1450 | 0.1500 | 0.1700 | 1274800 | |
5672 | DBTC | 5000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
5673 | DBTI | 0 | 0 | |||||||
5674 | DC | 300 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 300 | |||
5675 | DCAR | 100 | 0.0200 | 0 | ||||||
5676 | DCAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.98 | 5.14 | 36729 | |
5677 | DCBK | 200 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
5678 | DCCC | 1000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0000 | 4000 | |
5679 | DCCT | 5000 | 0.0500 | 0 | ||||||
5680 | DCDP | 2000 | 0.0010 | 0 | ||||||
5681 | DCGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.78 | 4.91 | 9806 | |
5682 | DCI | 100 | 25 | 24 7/8 | 25 1/2 | 0 | ||||
5683 | DCIMX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
5684 | DCIS | 8000 | 0.0500 | 0.0300 | 0.0800 | 0 | ||||
5685 | DCIT | 75000 | 0.0150 | 0.0300 | 0.0300 | 0.0150 | 0.0150 | 0.0300 | 748900 | |
5686 | DCLXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.95 | 2.89 | 271 | |
5687 | DCM | 1500 | 7 15/16 | 7 15/16 | 8 3/8 | 0 | ||||
5688 | DCMI | 600 | 4.5000 | 3.5000 | 4.7500 | 2.7500 | 4.5000 | 5.0000 | 51000 | |
5689 | DCN | 100 | 31 | 30 1/8 | 31 | 30 1/8 | 31 1/8 | 31 1/2 | 1000 | |
5690 | DCO | 200 | 9 3/4 | 0 | ||||||
5691 | DCON | 100000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
5692 | DCPI | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 500 | |
5693 | DCR | 100 | 14 3/8 | 15 3/8 | 15 7/8 | 0 | ||||
5694 | DCRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.71 | 4.83 | 5602 | |
5695 | DCSN | 0 | 0 | |||||||
5696 | DCSR | 400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 400 | |
5697 | DCSRW | 400 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/16 | 400 | |
5698 | DCT | 800 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 7/16 | 800 | |
5699 | DCTIX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
5700 | DCTK | 0 | 0 | |||||||
5701 | DCTM | 0 | 0 | |||||||
5702 | DCTR | 1500 | 0.0001 | 0 | ||||||
5703 | DCTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.68 | 2.64 | 2694 | |
5704 | DCVBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
5705 | DCVFX | 0 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0 | |
5706 | DCVIX | 0 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0 | |
5707 | DCXI | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 3/16 | 3000 | |
5708 | DD | 300 | 74 | 73 1/2 | 74 | 73 1/4 | 73 3/4 | 74 1/8 | 3200 | |
5709 | DDC | 100 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 3/8 | 18 7/8 | 1300 | |
5710 | DDDD | 0 | 0 | |||||||
5711 | DDDDF | 300 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 400 | |
5712 | DDEI | 200 | 3.7500 | 2.2500 | 3.0000 | 0 | ||||
5713 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
5714 | DDF | 600 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
5715 | DDGAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.55 | 0 | |
5716 | DDII | 3500 | 10 | 9 3/8 | 10 | 9 3/8 | 9 3/8 | 10 | 60800 | |
5717 | DDIM | 2500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.0000 | 7500 | |
5718 | DDIT | 0 | 0 | |||||||
5719 | DDL | 2200 | 2 1/2 | 2 1/8 | 2 5/8 | 0 | ||||
5720 | DDLEW | 74000 | 1.2050 | 0 | ||||||
5721 | DDR | 1000 | 28 7/8 | 29 | 29 | 28 5/8 | 28 1/2 | 29 | 8900 | |
5722 | DDRXX | 0 | 0 | |||||||
5723 | DDRpA | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 1800 | |||
5724 | DDRpB | 400 | 25 | 0 | ||||||
5725 | DDS | 7000 | 27 3/4 | 27 5/8 | 27 7/8 | 27 5/8 | 27 5/8 | 28 1/8 | 8100 | |
5726 | DDS.A | 0 | 0 | |||||||
5727 | DDSC | 0 | 0 | |||||||
5728 | DDSCF | 0 | 0 | |||||||
5729 | DDSFX | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | |
5730 | DDSI | 5000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 10500 | |
5731 | DDSIU | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 300 | |
5732 | DDSIW | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 2000 | |
5733 | DDSIZ | 6000 | 5/8 | 5/8 | 7/8 | 0 | ||||
5734 | DDSTX | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | |
5735 | DDYC | 100 | 0.5000 | 0 | ||||||
5736 | DDpA | 4100 | 60 | 0 | ||||||
5737 | DDpB | 200 | 75 | 75 | 75 | 75 | 200 | |||
5738 | DE | 100 | 35 7/8 | 35 1/4 | 35 7/8 | 35 1/4 | 35 5/8 | 36 | 1500 | |
5739 | DEBC | 500 | 24.5000 | 24.5000 | 33.0000 | 0 | ||||
5740 | DEBI | 5000 | 1.2812 | 1.1875 | 1.2812 | 1.1875 | 1.2500 | 1.3125 | 54000 | |
5741 | DEBS | 1000 | 3 3/8 | 3 1/4 | 3 1/2 | 0 | ||||
5742 | DEC | 100 | 69 3/8 | 69 | 70 1/4 | 69 | 70 3/4 | 71 1/2 | 800 | |
5743 | DECAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
5744 | DECC | 0 | 0 | |||||||
5745 | DECI | 0 | 0 | |||||||
5746 | DECK | 500 | 5 7/8 | 5 3/4 | 6 | 5 1/2 | 5 3/4 | 6 | 27000 | |
5747 | DECN | 0 | 0 | |||||||
5748 | DECO | 1000 | 1 1/16 | 1 | 1 3/32 | 15/16 | 1 | 1 1/16 | 181100 | |
5749 | DECR | 0 | 0 | |||||||
5750 | DECS | 0 | 0 | |||||||
5751 | DECT | 0 | 0 | |||||||
5752 | DECXX | 0 | 0 | |||||||
5753 | DECpA | 4000 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 7800 | |||
5754 | DEDIX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | |
5755 | DEDTX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.51 | 0 | |
5756 | DEEIX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
5757 | DEEP | 4700 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 4700 | |
5758 | DEFFX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.20 | 0 | |
5759 | DEFI | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 20600 | |
5760 | DEFIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
5761 | DEGAX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.43 | 0 | |
5762 | DEGBX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
5763 | DEGGX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 | |
5764 | DEGIX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.21 | 0 | |
5765 | DEIBX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | |
5766 | DEICX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | |
5767 | DEIEX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
5768 | DEK.A | 0 | 0 | |||||||
5769 | DEK.B | 0 | 0 | |||||||
5770 | DEL | 1000 | 7 | 7 | 7 | 7 | 1000 | |||
5771 | DELDX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 19.23 | 0 | |
5772 | DELFX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 0 | |
5773 | DELG | 0 | 0 | |||||||
5774 | DELGF | 1200 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 19/32 | 19500 | |
5775 | DELI | 3000 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/8 | 71500 | |
5776 | DELIX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.94 | 0 | |
5777 | DELL | 100 | 27 1/2 | 26 1/8 | 27 5/8 | 25 3/4 | 27 3/8 | 27 1/2 | 4773300 | |
5778 | DELML | 300 | 66.3250 | 0 | ||||||
5779 | DELMM | 100 | 61.8000 | 0 | ||||||
5780 | DELMN | 100 | 56.5000 | 0 | ||||||
5781 | DELMO | 600 | 57.1500 | 0 | ||||||
5782 | DELPP | 200 | 71.0000 | 0 | ||||||
5783 | DELTX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.09 | 0 | |
5784 | DELXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.50 | 4.31 | 137 | |
5785 | DEMI | 0 | 15 | 15 1/2 | 0 | |||||
5786 | DEMP | 1000 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 5100 | |
5787 | DEMPG | 7 | 74 | 73 | 74 | 73 | 72 1/2 | 74 | 22 | |
5788 | DEN.A | 0 | 0 | |||||||
5789 | DEN.B | 0 | 0 | |||||||
5790 | DENA | 0 | 0 | |||||||
5791 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | ||||
5792 | DENBF | 0 | 0 | |||||||
5793 | DENC | 19000 | 0.0625 | 0.0300 | 0.1000 | 0 | ||||
5794 | DENR | 0 | 0 | |||||||
5795 | DENRF | 25000 | 3 1/8 | 3 1/8 | 3 3/8 | 0 | ||||
5796 | DEOBX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
5797 | DEPC | 0 | 0 | |||||||
5798 | DEPCA | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/16 | 1 3/8 | 1600 | |
5799 | DEPCB | 100 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
5800 | DEPO | 1000 | 19 1/4 | 19 1/4 | 20 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 3500 | |
5801 | DEPS | 300 | 43 1/4 | 43 3/8 | 43 3/4 | 43 | 43 | 43 3/4 | 8300 | |
5802 | DEPTX | 0 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | 0 | |
5803 | DER | 1500 | 22 3/4 | 0 | ||||||
5804 | DERBX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
5805 | DERM | 500 | 16 | 15 1/2 | 16 1/4 | 15 1/2 | 15 3/4 | 16 1/4 | 105800 | |
5806 | DES | 0 | 16 | 16 3/8 | 0 | |||||
5807 | DESI | 1200 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 98400 | |
5808 | DESK | 0 | 0 | |||||||
5809 | DEST | 0 | 0 | |||||||
5810 | DETC | 500 | 5 7/8 | 6 | 6 | 5 7/8 | 5 5/8 | 6 | 1500 | |
5811 | DETIX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
5812 | DETT | 300 | 68.0000 | 68.0000 | 70.7500 | 0 | ||||
5813 | DETWX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.57 | 0 | |
5814 | DEVBX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | |
5815 | DEVBY | 0 | 0 | |||||||
5816 | DEVC | 1000 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 5400 | |
5817 | DEVLX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 22.96 | 0 | |
5818 | DEVN | 300 | 28 1/2 | 27 1/2 | 28 1/2 | 27 1/2 | 27 3/4 | 28 1/2 | 19800 | |
5819 | DEW | 100 | 22 1/2 | 22 1/2 | 22 5/8 | 22 3/8 | 21 3/4 | 22 1/2 | 700 | |
5820 | DEWY | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
5821 | DEWYE | 0 | 0 | |||||||
5822 | DEX | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 100 | |
5823 | DEXO | 0 | 0 | |||||||
5824 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
5825 | DF | 1900 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 3/4 | 27 1/4 | 1900 | |
5826 | DFALX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
5827 | DFAVX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
5828 | DFAX | 300 | 7 11/16 | 7 5/8 | 7 7/8 | 7 5/8 | 7 11/16 | 7 7/8 | 93800 | |
5829 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | ||||
5830 | DFBIX | 0 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | |
5831 | DFCIX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 27.35 | 0 | |
5832 | DFCO | 3600 | 3 5/8 | 3 3/4 | 3 7/8 | 3 3/8 | 3 3/8 | 3 5/8 | 117000 | |
5833 | DFCSX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
5834 | DFDIX | 0 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | |
5835 | DFEMX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
5836 | DFFGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
5837 | DFGBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
5838 | DFHBX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
5839 | DFI | 200 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
5840 | DFIB | 5000 | 0.5000 | 0.5625 | 0.6562 | 0.4687 | 0.5000 | 0.5937 | 63500 | |
5841 | DFIGX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
5842 | DFIHX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
5843 | DFIHY | 0 | 0 | |||||||
5844 | DFIN | 2000 | 11 9/16 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 5/8 | 23700 | |
5845 | DFIVX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
5846 | DFJSX | 0 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0 | |
5847 | DFLCX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | |
5848 | DFLIX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
5849 | DFLVX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
5850 | DFLX | 100 | 3 3/4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 12500 | |
5851 | DFMCF | 0 | 0 | |||||||
5852 | DFMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.94 | 2.84 | 1694 | |
5853 | DFNL | 3000 | 3.6350 | 3.6700 | 3.7500 | 3.5625 | 3.5625 | 3.7500 | 53300 | |
5854 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | ||||
5855 | DFREX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
5856 | DFRSX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
5857 | DFS | 500 | 39 3/4 | 40 1/4 | 40 5/8 | 0 | ||||
5858 | DFSCX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
5859 | DFSTX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
5860 | DFSV | 8000 | 13.0000 | 0 | ||||||
5861 | DFSVX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
5862 | DFUKX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | |
5863 | DFUVX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
5864 | DFVIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
5865 | DG | 25000 | 22 5/8 | 22 3/8 | 23 | 22 3/8 | 22 7/8 | 23 1/8 | 27200 | |
5866 | DGAGX | 0 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | |
5867 | DGAS | 300 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 800 | |
5868 | DGBDX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
5869 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | ||||
5870 | DGCGY | 0 | 0 | |||||||
5871 | DGCMD | 3600 | 2.0000 | 3.0000 | 5.0000 | 0 | ||||
5872 | DGCR | 1000 | 3.0000 | 0 | ||||||
5873 | DGEFX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.57 | 0 | |
5874 | DGF | 300 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 300 | |
5875 | DGGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.93 | 5.06 | 2147 | |
5876 | DGI | 1000 | 3 3/16 | 3 5/8 | 4 | 0 | ||||
5877 | DGIC | 400 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/4 | 3900 | |
5878 | DGIFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.30 | 0 | |
5879 | DGII | 3000 | 22 7/8 | 22 3/4 | 23 1/8 | 22 1/2 | 22 5/8 | 23 | 274000 | |
5880 | DGIT | 0 | 0 | |||||||
5881 | DGIX | 300 | 1 5/8 | 1 9/16 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 63800 | |
5882 | DGL | 0 | 30.03 | 29.56 | 30.04 | 29.41 | 0 | |||
5883 | DGLBX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
5884 | DGLI | 20000 | 0.0200 | 0.0200 | 0.5000 | 0 | ||||
5885 | DGLTX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.06 | 0 | |
5886 | DGMIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.93 | 0 | |
5887 | DGN | 200 | 14 | 15 5/8 | 16 | 0 | ||||
5888 | DGNB | 0 | 0 | |||||||
5889 | DGO | 0 | 28.93 | 0 | ||||||
5890 | DGOPX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.48 | 0 | |
5891 | DGP | 500 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
5892 | DGRIX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | |
5893 | DGRP | 13500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 13500 | |||
5894 | DGSD | 5000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 3/8 | 134300 | |
5895 | DGSI | 1000 | 2 7/16 | 2 9/32 | 2 7/16 | 2 3/16 | 2 3/8 | 2 7/16 | 467400 | |
5896 | DGTH | 0 | 0 | |||||||
5897 | DGTIX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
5898 | DGTL | 1900 | 13 | 12 3/8 | 13 | 12 1/8 | 12 5/8 | 13 | 77200 | |
5899 | DGVPX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
5900 | DH | 100 | 72 7/8 | 72 3/8 | 73 3/4 | 72 3/8 | 72 1/2 | 72 7/8 | 2100 | |
5901 | DHB | 1500 | 3 3/8 | 3 5/8 | 4 1/4 | 0 | ||||
5902 | DHBT | 600 | 4.1250 | 3.7500 | 4.1250 | 3.6250 | 4.0000 | 4.1250 | 37900 | |
5903 | DHC | 100 | 6 3/4 | 0 | ||||||
5904 | DHC.A | 0 | 0 | |||||||
5905 | DHC.B | 0 | 0 | |||||||
5906 | DHI | 2000 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 2700 | |||
5907 | DHMK | 300 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 900 | |||
5908 | DHR | 100 | 30 1/2 | 31 7/8 | 32 1/4 | 0 | ||||
5909 | DHSM | 100 | 5 7/8 | 5 11/16 | 6 | 65900 | ||||
5910 | DHSMW | 14000 | 1 1/32 | 27/32 | 1 | 59300 | ||||
5911 | DHTI | 600 | 2.0000 | 0 | ||||||
5912 | DHTK | 200 | 21 1/4 | 21 1/4 | 21 3/8 | 21 1/4 | 21 1/4 | 23 1/4 | 14000 | |
5913 | DHUL | 0 | 0 | |||||||
5914 | DHULZ | 1100 | 12 1/16 | 12 1/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 24300 | |
5915 | DHYBX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
5916 | DI | 100 | 24 1/4 | 23 3/4 | 24 1/2 | 0 | ||||
5917 | DIA | 0 | 0 | |||||||
5918 | DIAC | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
5919 | DIAG | 0 | 0 | |||||||
5920 | DIAGF | 100 | 10 | 9 | 10 | 0 | ||||
5921 | DIAM | 5000 | 1.7500 | 1.6875 | 1.8125 | 0 | ||||
5922 | DIAMW | 5000 | 0.0100 | 0 | ||||||
5923 | DIAN | 7000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 | 4 3/8 | 15500 | |
5924 | DIB | 0 | 0 | |||||||
5925 | DIBK | 200 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 11900 | |
5926 | DIC/WS | 0 | 0 | |||||||
5927 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | ||||
5928 | DICE | 1000 | 2 | 2 1/16 | 2 1/8 | 2 | 2 | 2 1/4 | 36500 | |
5929 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
5930 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | ||||
5931 | DIDA | 0 | 0 | |||||||
5932 | DIEG | 1000 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 7500 | |
5933 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | ||||
5934 | DIF | 0 | 0 | |||||||
5935 | DIFXX | 0 | 0 | |||||||
5936 | DIGFX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
5937 | DIGI | 1000 | 26 9/16 | 26 3/8 | 26 3/4 | 25 7/8 | 26 1/2 | 26 3/4 | 2072800 | |
5938 | DIGM | 1500 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
5939 | DIGN | 5000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
5940 | DIGX | 500 | 3.3750 | 2.6250 | 3.2500 | 0 | ||||
5941 | DIGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.20 | 5.36 | 2682 | |
5942 | DII | 1000 | 8 1/8 | 0 | ||||||
5943 | DII.A | 0 | 0 | |||||||
5944 | DII.B | 0 | 0 | |||||||
5945 | DIMC | 100 | 17.3750 | 0 | ||||||
5946 | DIMD | 12500 | 20 | 18 3/4 | 20 | 18 1/2 | 19 3/4 | 20 | 938800 | |
5947 | DIMM | 500 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
5948 | DIMS | 2000 | 33.0000 | 0 | ||||||
5949 | DIN/L | 500 | 1 1/2 | 1 | 1 3/4 | 0 | ||||
5950 | DINP | 0 | 0 | |||||||
5951 | DINXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.83 | 4.96 | 1929 | |
5952 | DINpLw | 0 | 0 | |||||||
5953 | DIO | 1000 | 9 3/8 | 9 1/2 | 9 3/4 | 9 3/8 | 2800 | |||
5954 | DION | 1600 | 0.0100 | 0 | ||||||
5955 | DIPC | 5000 | 0.1700 | 0.1400 | 0.1700 | 0.1400 | 0.1400 | 0.1700 | 25800 | |
5956 | DIPL | 300 | 1 1/2 | 1 9/16 | 1 3/4 | 1 1/2 | 1 1/2 | 1 5/8 | 37100 | |
5957 | DIPLW | 3000 | 7/16 | 7/16 | 3/4 | 0 | ||||
5958 | DIS | 100 | 60 7/8 | 60 1/8 | 60 7/8 | 60 | 60 1/2 | 61 | 19300 | |
5959 | DISC | 300 | 1.6250 | 1.3750 | 1.6250 | 0 | ||||
5960 | DISF | 0 | 0 | |||||||
5961 | DISGU | 1000 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
5962 | DISGW | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.7812 | 10000 | |
5963 | DISH | 300 | 25 1/2 | 25 1/2 | 26 1/4 | 24 3/4 | 25 1/2 | 26 1/4 | 111400 | |
5964 | DISI | 1000 | 3.5000 | 3.7500 | 4.0000 | 3.5000 | 3.5000 | 3.8750 | 31600 | |
5965 | DISK | 11100 | 7 1/8 | 7 | 7 1/8 | 7 | 7 1/16 | 7 1/8 | 60400 | |
5966 | DIST | 100 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | ||||
5967 | DISVX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
5968 | DISWF | 0 | 0 | |||||||
5969 | DITEX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
5970 | DITFX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
5971 | DITXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09 | 5.22 | 7137 | |
5972 | DIV | 1000 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
5973 | DIVA | 195000 | 0.4950 | 0.1250 | 0.6250 | 0 | ||||
5974 | DIVE | 500 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 25400 | |
5975 | DIVR | 0 | 0 | |||||||
5976 | DIVRX | 0 | 219.14 | 219.14 | 219.14 | 219.14 | 219.14 | 219.14 | 0 | |
5977 | DIVTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
5978 | DIXS | 4000 | 0.5937 | 0.6875 | 1.1250 | 0 | ||||
5979 | DIYH | 500 | 4 3/4 | 4 | 5 | 4 | 4 1/2 | 5 | 105100 | |
5980 | DIYS | 2600 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 4600 | |
5981 | DIYSW | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2500 | |
5982 | DJ | 200 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/8 | 39 5/8 | 500 | |
5983 | DJCO | 700 | 34 | 34 | 39 1/2 | 0 | ||||
5984 | DJHOW | 0 | 0 | |||||||
5985 | DJN | 0 | 0 | |||||||
5986 | DJN.A | 0 | 0 | |||||||
5987 | DJT | 200 | 21 | 21 | 21 | 21 | 20 7/8 | 21 3/8 | 200 | |
5988 | DJTM | 0 | 0 | |||||||
5989 | DKAI | 1000 | 22 1/2 | 21 1/4 | 23 | 21 | 22 1/2 | 22 7/8 | 139400 | |
5990 | DKAIG | 10 | 212 | 179 | 180 | 0 | ||||
5991 | DKEY | 1000 | 5 3/8 | 4 3/4 | 5 3/8 | 4 3/4 | 4 7/8 | 5 1/2 | 4000 | |
5992 | DKII | 100 | 8.5000 | 8.7500 | 10.7500 | 0 | ||||
5993 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | ||||
5994 | DKMIQ | 2000 | 0.0001 | 0 | ||||||
5995 | DKT | 1000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 11/16 | 1 7/8 | 2300 | |
5996 | DKTH | 4000 | 3 3/4 | 3 5/8 | 4 | 3 5/8 | 3 3/4 | 4 | 7900 | |
5997 | DKWD | 500 | 8 3/4 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 8700 | |
5998 | DL | 1000 | 31 | 30 5/8 | 31 | 0 | ||||
5999 | DLAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.98 | 5.12 | 45564 | |
6000 | DLB | 0 | 0 | |||||||
6001 | DLBI | 800 | 8 | 8 3/4 | 8 3/4 | 7 3/4 | 7 3/4 | 8 | 37700 | |
6002 | DLC | 0 | 0 | |||||||
6003 | DLCF | 0 | 0 | |||||||
6004 | DLCFF | 0 | 0 | |||||||
6005 | DLCH | 500 | 23 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 18500 | |
6006 | DLES | 0 | 0 | |||||||
6007 | DLFI | 1000 | 23 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 | 36000 | |
6008 | DLGC | 200 | 30 1/4 | 29 1/2 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 39900 | |
6009 | DLGX | 5000 | 12 7/8 | 13 | 13 3/8 | 12 3/4 | 12 3/4 | 13 1/4 | 51800 | |
6010 | DLI | 200 | 23 1/2 | 0 | ||||||
6011 | DLJ | 200 | 30 | 29 3/8 | 29 3/4 | 0 | ||||
6012 | DLK | 500 | 48 1/4 | 0 | ||||||
6013 | DLKRY | 0 | 0.9492 | 1.0500 | 1.1200 | 0 | ||||
6014 | DLMI | 25000 | 0.0400 | 0.0312 | 0.0600 | 0 | ||||
6015 | DLMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.77 | 2.82 | 732 | |
6016 | DLNC | 0 | 0 | |||||||
6017 | DLNK | 500 | 9 7/8 | 9 3/4 | 10 | 9 1/4 | 9 1/2 | 10 | 79900 | |
6018 | DLOG | 0 | 0 | |||||||
6019 | DLOV | 0 | 0 | |||||||
6020 | DLOVF | 27000 | 7/16 | 7/16 | 7/16 | 11/32 | 3/8 | 7/16 | 34100 | |
6021 | DLP | 200 | 36 7/8 | 36 3/4 | 37 7/8 | 0 | ||||
6022 | DLPH | 1000 | 25/32 | 13/16 | 13/16 | 3/4 | 3/4 | 1 | 11000 | |
6023 | DLRTD | 400 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6024 | DLS | 2000 | 1 1/2 | 0 | ||||||
6025 | DLTC | 5200 | 0.1000 | 0 | ||||||
6026 | DLTR | 500 | 36 | 36 | 36 1/4 | 35 | 35 1/2 | 36 | 112400 | |
6027 | DLTX | 50000 | 0.1200 | 0.1000 | 0.1200 | 0 | ||||
6028 | DLTXU | 3000 | 0.1250 | 0.2500 | 0.6250 | 0 | ||||
6029 | DLTXW | 7500 | 0.0010 | 0 | ||||||
6030 | DLV | 500 | 30 3/8 | 29 5/8 | 30 1/8 | 0 | ||||
6031 | DLVF | 0 | 0 | |||||||
6032 | DLVP | 0 | 0 | |||||||
6033 | DLVR | 0 | 0 | |||||||
6034 | DLVRY | 1600 | 21 1/2 | 20 7/8 | 21 5/8 | 20 1/2 | 21 1/4 | 21 1/2 | 45700 | |
6035 | DLW | 300 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/4 | 300 | |
6036 | DLX | 100 | 28 1/4 | 28 1/8 | 28 3/8 | 28 1/8 | 27 7/8 | 28 1/2 | 2300 | |
6037 | DLY.W | 0 | 0 | |||||||
6038 | DLY/WS | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 1000 | |||
6039 | DLp | 13050 | 59 3/4 | 0 | ||||||
6040 | DM | 500 | 12 1/8 | 0 | ||||||
6041 | DMAC | 0 | 0 | |||||||
6042 | DMACF | 500 | 2 5/8 | 3 | 3 | 2 5/8 | 2 5/8 | 3 | 41600 | |
6043 | DMAIX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
6044 | DMANP | 0 | 0 | |||||||
6045 | DMAR | 1500 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 11 | 2100 | |
6046 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
6047 | DMAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.68 | 2.58 | 1569 | |
6048 | DMB | 0 | 0 | |||||||
6049 | DMC | 10000 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | ||||
6050 | DMCB | 0 | 0 | |||||||
6051 | DMCO | 300 | 38.0000 | 0 | ||||||
6052 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | ||||
6053 | DMCV | 0 | 0 | |||||||
6054 | DMCVA | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 | 3000 | |
6055 | DMCVB | 1000 | 6 1/4 | 5 5/8 | 7 | 0 | ||||
6056 | DME | 600 | 11 5/8 | 11 3/8 | 11 5/8 | 11 3/8 | 11 1/4 | 11 3/4 | 7600 | |
6057 | DMEBX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | |
6058 | DMEC | 100 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1000 | 700 | |
6059 | DMED | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 110700 | |
6060 | DMEM | 2000 | 0.2500 | 0.3125 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 7000 | |
6061 | DMF | 1000 | 9 13/16 | 9 11/16 | 10 1/16 | 0 | ||||
6062 | DMFIX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 | |
6063 | DMIC | 800 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 17900 | |
6064 | DMIF | 800 | 1 1/2 | 1 7/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 5/8 | 4000 | |
6065 | DMIN | 5000 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.3125 | 5000 | |
6066 | DMIX | 2000 | 0.0100 | 0 | ||||||
6067 | DMIXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.98 | 5.10 | 1429 | |
6068 | DMK | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 500 | |
6069 | DMM.A | 0 | 0 | |||||||
6070 | DMM.B | 0 | 0 | |||||||
6071 | DMM/A | 300 | 9 1/2 | 0 | ||||||
6072 | DMM/B | 1000 | 9 1/8 | 0 | ||||||
6073 | DMMB | 0 | 0 | |||||||
6074 | DMMC | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/2 | 33600 | |
6075 | DMMXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 4.60 | 4.72 | 4404 | |
6076 | DMN | 3000 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 19 1/8 | 3000 | |
6077 | DMND | 0 | 0 | |||||||
6078 | DMPXX | 0 | 0 | |||||||
6079 | DMRK | 500 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 43200 | |
6080 | DMRX | 500 | 0.6562 | 0.6562 | 0.8125 | 0 | ||||
6081 | DMRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.02 | 3.08 | 337 | |
6082 | DMS | 400 | 2 3/4 | 2 1/8 | 2 5/8 | 0 | ||||
6083 | DMSNZ | 0 | 0 | |||||||
6084 | DMSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.03 | 5.16 | 3640 | |
6085 | DMSY | 0 | 0 | |||||||
6086 | DMTFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.85 | 0 | |
6087 | DMTK | 400 | 0.2500 | 0 | ||||||
6088 | DMTXX | 0 | 0 | |||||||
6089 | DMUSX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.87 | 0 | |
6090 | DMVAN | 100 | 95.0000 | 0 | ||||||
6091 | DMW | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
6092 | DMX | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
6093 | DMY/WS | 1000 | 6 1/4 | 0 | ||||||
6094 | DMZ | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
6095 | DNA | 200 | 15 7/8 | 14 3/4 | 15 3/8 | 0 | ||||
6096 | DNA.B | 0 | 0 | |||||||
6097 | DNAP | 500 | 7/8 | 15/16 | 15/16 | 27/32 | 27/32 | 15/16 | 93900 | |
6098 | DNAPP | 2000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 3/4 | 2000 | |
6099 | DNB | 600 | 65 | 64 | 65 | 64 | 64 3/4 | 65 | 6000 | |
6100 | DNBC | 0 | 0 | |||||||
6101 | DNBF | 400 | 26.0000 | 0 | ||||||
6102 | DNBT | 0 | 0 | |||||||
6103 | DNCC | 0 | 0 | |||||||
6104 | DNCXX | 0 | 0 | |||||||
6105 | DNET | 3500 | 4.9375 | 4.6250 | 5.1250 | 4.6250 | 4.7500 | 5.0625 | 29800 | |
6106 | DNEX | 200 | 33 | 32 1/4 | 33 | 31 1/4 | 31 3/4 | 33 | 192200 | |
6107 | DNFC | 12000 | 12 15/16 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 74100 | |
6108 | DNFCW | 300 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/8 | 1300 | |
6109 | DNGL | 0 | 0 | |||||||
6110 | DNIR | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.5000 | 1000 | |
6111 | DNIXX | 0 | 0 | |||||||
6112 | DNJIX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
6113 | DNJXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.56 | 2.52 | 6547 | |
6114 | DNKY | 10000 | 13 | 13 1/8 | 13 3/8 | 12 5/8 | 13 | 13 1/8 | 1085500 | |
6115 | DNLC | 5000 | 5/8 | 3/8 | 11/16 | 0 | ||||
6116 | DNLDX | 0 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0 | |
6117 | DNLR | 1100 | 0.4000 | 0.3750 | 0.8750 | 0 | ||||
6118 | DNM | 400 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 400 | |
6119 | DNNS | 0 | 0 | |||||||
6120 | DNP | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/2 | 9 3/4 | 25800 | |
6121 | DNSC | 1000 | 0.4375 | 0.4700 | 0.4700 | 0.4375 | 0.4375 | 0.5000 | 12500 | |
6122 | DNTK | 0 | 0 | |||||||
6123 | DNTKQ | 4000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.2500 | 8000 | |
6124 | DNVOF | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 11/16 | 7500 | |
6125 | DNXX | 100 | 4 1/8 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/8 | 45900 | |
6126 | DNY | 500 | 36 1/8 | 35 7/8 | 36 1/8 | 35 3/4 | 35 1/2 | 36 1/8 | 1400 | |
6127 | DNYBX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
6128 | DNYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.73 | 2.64 | 3227 | |
6129 | DO | 400 | 34 | 35 1/8 | 35 5/8 | 0 | ||||
6130 | DOBQ | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 3/8 | 200 | |
6131 | DOC | 500 | 13/32 | 5/16 | 9/16 | 0 | ||||
6132 | DOCK | 0 | 0 | |||||||
6133 | DOCKS | 300 | 10 3/8 | 10 3/8 | 11 | 0 | ||||
6134 | DOCP | 300 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 2000 | |
6135 | DOCS | 0 | 0 | |||||||
6136 | DOCSF | 1000 | 16 1/8 | 16 | 16 1/2 | 16 | 16 1/8 | 16 1/2 | 53600 | |
6137 | DOCU | 9500 | 9/16 | 1/2 | 9/16 | 0 | ||||
6138 | DOCUC | 1000 | 17/32 | 7/16 | 17/32 | 7/16 | 1/2 | 17/32 | 25000 | |
6139 | DODBX | 0 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0 | |
6140 | DODGX | 0 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0 | |
6141 | DODIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
6142 | DOHXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.62 | 2.53 | 444 | |
6143 | DOIGX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.46 | 0 | |
6144 | DOL | 200 | 37 | 36 7/8 | 37 | 36 3/4 | 36 7/8 | 37 3/8 | 400 | |
6145 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
6146 | DOM | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/8 | 18 5/8 | 500 | |
6147 | DOMC | 2000 | 0.0010 | 0 | ||||||
6148 | DOMEF | 0 | 0 | |||||||
6149 | DOMS | 1500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.5625 | 1.2500 | 1500 | |
6150 | DOMSU | 200 | 0.6250 | 0.6250 | 1.2500 | 0 | ||||
6151 | DOMZ | 1500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 1500 | |
6152 | DON | 500 | 13 3/8 | 0 | ||||||
6153 | DORDY | 0 | 0.8008 | 0 | ||||||
6154 | DOSE | 2800 | 8 1/2 | 7 1/2 | 8 1/2 | 7 1/2 | 8 1/4 | 8 1/2 | 101200 | |
6155 | DOSEW | 1000 | 3 3/8 | 3 | 3 3/8 | 3 | 3 1/4 | 3 1/2 | 12300 | |
6156 | DOT | 0 | 0 | |||||||
6157 | DOTK | 1000 | 0.4500 | 0.4375 | 0.5000 | 0 | ||||
6158 | DOTX | 1000 | 1 7/8 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 1/8 | 6600 | |
6159 | DOUG | 2000 | 12 1/2 | 12 | 12 1/2 | 12 | 11 1/2 | 12 1/2 | 6000 | |
6160 | DOV | 700 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 42 1/4 | 42 5/8 | 700 | |
6161 | DOVE | 2000 | 11 1/2 | 11 3/8 | 11 3/4 | 11 1/4 | 11 3/8 | 11 3/4 | 39000 | |
6162 | DOVRA | 15000 | 6.5000 | 6.3750 | 6.5000 | 6.3750 | 6.3750 | 7.0000 | 15100 | |
6163 | DOVRB | 200 | 5.2500 | 0 | ||||||
6164 | DOVT | 200 | 30 | 29 1/4 | 30 | 28 3/4 | 29 1/4 | 30 | 82600 | |
6165 | DOW | 100 | 71 1/8 | 70 1/8 | 71 1/8 | 70 1/8 | 71 | 71 1/8 | 2000 | |
6166 | DOWR | 0 | 0 | |||||||
6167 | DOWX | 0 | 0 | |||||||
6168 | DP | 500 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 1/4 | 36 7/8 | 1000 | |
6169 | DPABX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
6170 | DPAC | 100 | 5 15/16 | 6 1/8 | 6 1/8 | 5 7/8 | 5 15/16 | 6 1/8 | 57200 | |
6171 | DPAGX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
6172 | DPAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.83 | 2.87 | 1527 | |
6173 | DPCXX | 0 | 0.50 | 0 | ||||||
6174 | DPDEX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
6175 | DPERX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
6176 | DPGE | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 7/16 | 14 1/2 | 14 3/4 | 9100 | |
6177 | DPGIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
6178 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6179 | DPIEX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
6180 | DPIGX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
6181 | DPIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.94 | 5.08 | 1439 | |
6182 | DPKG | 400 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 3/4 | 800 | |
6183 | DPKGP | 10000 | 4 | 3 7/8 | 4 1/8 | 0 | ||||
6184 | DPL | 400 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 25 1/8 | 1200 | |
6185 | DPMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.34 | 5.50 | 5830 | |
6186 | DPNR | 0 | 0 | |||||||
6187 | DPOXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.14 | 5.28 | 1764 | |
6188 | DPRS | 25000 | 0.3500 | 0.2812 | 0.3700 | 0.2600 | 0.3200 | 0.3800 | 523500 | |
6189 | DPSRX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
6190 | DPSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.61 | 4.72 | 37919 | |
6191 | DPT | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 3/4 | 300 | |
6192 | DPTBX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 | |
6193 | DPTM | 0 | 0 | |||||||
6194 | DPTR | 700 | 7 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 31800 | |
6195 | DPTpA | 1000 | 2 1/8 | 8 1/8 | 8 5/8 | 0 | ||||
6196 | DPX | 600 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 600 | |||
6197 | DQE | 400 | 30 3/8 | 30 1/2 | 30 1/2 | 30 3/8 | 30 1/4 | 30 3/4 | 1000 | |
6198 | DQU | 0 | 0 | |||||||
6199 | DQUpA | 200 | 25 3/4 | 0 | ||||||
6200 | DQUpB | 1410 | 24 | 0 | ||||||
6201 | DQUpC | 120 | 27 | 0 | ||||||
6202 | DQUpD | 100 | 27 3/8 | 0 | ||||||
6203 | DQUpE | 100 | 23 3/4 | 0 | ||||||
6204 | DQUpG | 200 | 23 3/8 | 0 | ||||||
6205 | DR | 1000 | 12 | 12 | 12 | 12 | 12 | 12 3/8 | 1000 | |
6206 | DR.A | 0 | 0 | |||||||
6207 | DRAAX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
6208 | DRAI | 100 | 18 | 18 3/4 | 19 | 18 | 18 | 19 | 39800 | |
6209 | DRAVX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
6210 | DRAX | 0 | 0 | |||||||
6211 | DRAXF | 800 | 2 9/16 | 2 13/16 | 2 13/16 | 2 1/2 | 2 9/16 | 2 11/16 | 224200 | |
6212 | DRAXX | 0 | 0 | |||||||
6213 | DRBAX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
6214 | DRBDX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
6215 | DRBN | 600 | 14.5000 | 0 | ||||||
6216 | DRC | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 300 | |||
6217 | DRCAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
6218 | DRCO | 1000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 1/4 | 2500 | |
6219 | DRCVX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.26 | 0 | |
6220 | DRCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.62 | 2.66 | 2345 | |
6221 | DRDGX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
6222 | DRE | 100 | 31 1/2 | 31 3/8 | 31 1/2 | 31 1/4 | 31 1/8 | 31 3/4 | 1600 | |
6223 | DRE.A | 0 | 0 | |||||||
6224 | DREA | 0 | 0 | |||||||
6225 | DREAF | 6500 | 17 | 16 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 22900 | |
6226 | DRELX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
6227 | DREQX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
6228 | DREVX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
6229 | DRFN | 0 | 0 | |||||||
6230 | DRFNY | 5000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 176300 | |
6231 | DRG | 0 | 300.26 | 295.58 | 300.35 | 294.09 | 0 | |||
6232 | DRGBX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
6233 | DRGIX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
6234 | DRGLX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.92 | 0 | |
6235 | DRGMX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
6236 | DRH | 400 | 5 7/8 | 0 | ||||||
6237 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | ||||
6238 | DRI | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 500 | |
6239 | DRIAX | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0 | |
6240 | DRIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.84 | 2.75 | 523 | |
6241 | DRKN | 100 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 12 | 12 1/2 | 10800 | |
6242 | DRL | 5000 | 9/16 | 7/16 | 3/4 | 0 | ||||
6243 | DRLEX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.05 | 0 | |
6244 | DRLXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.10 | 5.20 | 815 | |
6245 | DRM | 500 | 28 3/4 | 28 1/4 | 28 5/8 | 0 | ||||
6246 | DRMBX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
6247 | DRMD | 200 | 15 7/8 | 16 | 16 | 15 1/2 | 15 1/2 | 15 7/8 | 44300 | |
6248 | DRMEF | 0 | 0 | |||||||
6249 | DRNI | 8000 | 0.5625 | 0.5312 | 0.6562 | 0.5156 | 0.5000 | 0.7500 | 58000 | |
6250 | DRNIX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | |
6251 | DRNJX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
6252 | DRNK | 100 | 1 5/8 | 1 9/16 | 1 5/8 | 1 15/32 | 1 15/32 | 1 5/8 | 40900 | |
6253 | DRNYX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
6254 | DRO | 0 | 289.34 | 0 | ||||||
6255 | DROG | 5000 | 0.2500 | 0 | ||||||
6256 | DROM | 10000 | 0.3750 | 0.3750 | 0.5625 | 0 | ||||
6257 | DROV | 100 | 24.5000 | 0 | ||||||
6258 | DRS/A | 600 | 8 | 0 | ||||||
6259 | DRS/B | 100 | 8 1/4 | 0 | ||||||
6260 | DRSA | 0 | 0 | |||||||
6261 | DRSD | 0 | 0 | |||||||
6262 | DRSDY | 0 | 0 | |||||||
6263 | DRSH | 0 | 0 | |||||||
6264 | DRSI | 2500 | 0.6250 | 0.1000 | 2.2500 | 0 | ||||
6265 | DRSIX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 22.10 | 0 | |
6266 | DRTAX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
6267 | DRTE | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 17 1/8 | 17 1/2 | 25000 | |
6268 | DRTHX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
6269 | DRTK | 500 | 15 3/4 | 15 1/2 | 16 1/8 | 14 7/8 | 15 3/4 | 16 1/8 | 148900 | |
6270 | DRTSX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
6271 | DRUG | 1200 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.3437 | 0.4687 | 1200 | |
6272 | DRUGW | 20000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 20000 | |
6273 | DRV | 100 | 11 3/4 | 11 1/2 | 12 | 0 | ||||
6274 | DRXR | 1000 | 13 3/8 | 13 1/8 | 13 5/8 | 13 1/8 | 13 3/8 | 13 5/8 | 57500 | |
6275 | DRYD | 4500 | 0.0350 | 0.0350 | 0.0550 | 0 | ||||
6276 | DRYR | 600 | 31 3/4 | 31 3/4 | 32 1/8 | 31 3/4 | 31 3/4 | 32 1/2 | 2100 | |
6277 | DS | 300 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
6278 | DSAIX | 0 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 41.01 | 0 | |
6279 | DSBC | 500 | 28 | 27 1/2 | 28 | 27 1/8 | 27 | 27 3/4 | 5700 | |
6280 | DSCI | 2000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 8000 | |
6281 | DSCP | 200 | 21 3/4 | 22 1/4 | 22 1/4 | 21 1/2 | 21 3/4 | 22 1/4 | 189700 | |
6282 | DSCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.52 | 2.50 | 2601 | |
6283 | DSEFX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
6284 | DSGIF | 50000 | 14 1/4 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 122000 | |
6285 | DSGRX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
6286 | DSI | 500 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
6287 | DSIBX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
6288 | DSIC | 2000 | 1/16 | 1/16 | 3/32 | 1/16 | 1/16 | 3/32 | 50100 | |
6289 | DSIDX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
6290 | DSIGX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
6291 | DSILX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
6292 | DSINX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
6293 | DSL | 100 | 22 7/8 | 21 5/8 | 22 1/8 | 0 | ||||
6294 | DSLG | 0 | 0 | |||||||
6295 | DSLGF | 200 | 23 3/4 | 25 1/4 | 25 1/4 | 23 3/4 | 23 3/4 | 25 1/4 | 27600 | |
6296 | DSM | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
6297 | DSMKY | 0 | 0 | |||||||
6298 | DSMVF | 0 | 0 | |||||||
6299 | DSMXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.28 | 5.44 | 961 | |
6300 | DSO | 100 | 3 1/4 | 3 1/2 | 4 1/8 | 0 | ||||
6301 | DSOH | 0 | 0 | |||||||
6302 | DSOI | 0 | 0 | |||||||
6303 | DSPC | 600 | 42 | 42 1/4 | 42 1/4 | 41 3/4 | 41 3/4 | 42 1/4 | 31100 | |
6304 | DSPG | 1000 | 9 3/8 | 9 | 9 1/2 | 8 1/4 | 9 | 9 3/8 | 487900 | |
6305 | DSPIX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
6306 | DSPT | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 3200 | |
6307 | DSSI | 1000 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/16 | 6 5/8 | 6 7/8 | 92500 | |
6308 | DSSN | 1000 | 1.6250 | 0 | ||||||
6309 | DST | 100 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 33 7/8 | 34 3/8 | 100 | |
6310 | DSTBX | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | |
6311 | DSTIX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
6312 | DSTM | 300 | 18 1/2 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 11900 | |
6313 | DSTR | 10000 | 1 3/64 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/16 | 52400 | |
6314 | DSTRW | 2000 | 7/32 | 7/32 | 7/32 | 3/32 | 1/8 | 7/32 | 77300 | |
6315 | DSTS | 0 | 0 | |||||||
6316 | DSTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.64 | 2.62 | 5769 | |
6317 | DSVY | 8000 | 1.4000 | 1.3125 | 1.5000 | 0 | ||||
6318 | DSWIX | 0 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0 | |
6319 | DSWL | 0 | 0 | |||||||
6320 | DSWLF | 2800 | 8 3/4 | 9 1/8 | 9 9/16 | 8 3/4 | 8 3/4 | 9 9/16 | 15300 | |
6321 | DSWWF | 2700 | 1 1/4 | 1 5/8 | 1 5/8 | 1 1/4 | 1 3/16 | 1 1/2 | 6000 | |
6322 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | ||||
6323 | DSYS | 10000 | 1 21/32 | 2 | 2 | 1 5/8 | 1 1/2 | 1 7/8 | 21600 | |
6324 | DSYSW | 1200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 1200 | |
6325 | DSYT | 1000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 28300 | |
6326 | DTAI | 10000 | 0.0600 | 0.0100 | 0.0600 | 0 | ||||
6327 | DTAM | 800 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 9.0000 | 11.0000 | 1600 | |
6328 | DTBDX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
6329 | DTBK | 0 | 0 | |||||||
6330 | DTBKY | 0 | 0 | |||||||
6331 | DTC | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/4 | 1000 | |
6332 | DTCC | 0 | 0 | |||||||
6333 | DTCI | 100 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
6334 | DTCIW | 1000 | 0.0010 | 0 | ||||||
6335 | DTCN | 0 | 0 | |||||||
6336 | DTCNF | 0 | 0 | |||||||
6337 | DTCXX | 0 | 0 | |||||||
6338 | DTD | 100 | 26 1/8 | 0 | ||||||
6339 | DTD.V | 0 | 0 | |||||||
6340 | DTE | 500 | 35 5/8 | 35 3/4 | 35 3/4 | 35 5/8 | 35 3/4 | 35 7/8 | 600 | |
6341 | DTEC | 20000 | 0.1562 | 0.1562 | 0.1875 | 0 | ||||
6342 | DTEXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.87 | 2.80 | 10188 | |
6343 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
6344 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
6345 | DTEpD | 3380 | 99 | 0 | ||||||
6346 | DTEpE | 280 | 98 3/8 | 0 | ||||||
6347 | DTEpF | 500 | 25 1/2 | 0 | ||||||
6348 | DTEpI | 300 | 25 3/4 | 26 | 26 | 25 3/4 | 600 | |||
6349 | DTF | 500 | 15 7/8 | 15 1/8 | 16 1/2 | 0 | ||||
6350 | DTFCX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
6351 | DTFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.56 | 2.50 | 426 | |
6352 | DTGI | 5000 | 0.0200 | 0 | ||||||
6353 | DTI/WS | 0 | 3/8 | 5/8 | 0 | |||||
6354 | DTIBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
6355 | DTII | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/2 | 400 | |
6356 | DTIM | 15000 | 0.0200 | 0.0050 | 0.0200 | 0 | ||||
6357 | DTINX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
6358 | DTIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.97 | 2.83 | 4933 | |
6359 | DTLN | 200 | 43 | 44 | 44 | 43 | 43 | 44 | 10400 | |
6360 | DTM | 500 | 5 5/8 | 6 1/8 | 6 1/2 | 0 | ||||
6361 | DTMP | 0 | 0 | |||||||
6362 | DTMR | 0 | 0 | |||||||
6363 | DTMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.93 | 2.96 | 2286 | |
6364 | DTOM | 5000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 10 5/8 | 11 | 5200 | |
6365 | DTOP | 500 | 24 1/4 | 26 | 26 | 24 1/4 | 24 1/4 | 26 | 41900 | |
6366 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | ||||
6367 | DTPT | 3400 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 13600 | |
6368 | DTRI | 500 | 0.7500 | 1.0000 | 2.0000 | 0 | ||||
6369 | DTRIX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.33 | 0 | |
6370 | DTRK | 1000 | 13.5000 | 0 | ||||||
6371 | DTRL | 0 | 0 | |||||||
6372 | DTRX | 300 | 5 1/4 | 4 3/4 | 5 3/4 | 0 | ||||
6373 | DTSGX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
6374 | DTSI | 500 | 16 1/2 | 15 1/2 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/2 | 2100 | |
6375 | DTSVX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
6376 | DTUN | 700 | 32 1/2 | 30 | 33 1/2 | 0 | ||||
6377 | DUAL | 1000 | 13 5/8 | 13 1/8 | 14 | 13 1/8 | 13 5/8 | 14 | 1011500 | |
6378 | DUC/WD | 0 | 0 | |||||||
6379 | DUCK | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 1000 | |
6380 | DUCR | 1200 | 24 7/8 | 25 | 25 1/4 | 24 1/2 | 24 5/8 | 25 1/4 | 24300 | |
6381 | DUCw | 0 | 0 | |||||||
6382 | DUF | 3000 | 6 1/2 | 6 5/8 | 7 | 0 | ||||
6383 | DUF.A | 0 | 0 | |||||||
6384 | DUFp | 10800 | 24 5/8 | 0 | ||||||
6385 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
6386 | DUIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.70 | 4.89 | 291 | |
6387 | DUK | 200 | 48 3/4 | 48 3/8 | 48 7/8 | 48 3/8 | 48 3/4 | 49 1/8 | 1500 | |
6388 | DUKEO | 300 | 92.7500 | 0 | ||||||
6389 | DUKEP | 400 | 82.0000 | 0 | ||||||
6390 | DUKpA | 600 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 600 | |||
6391 | DUKpS | 100 | 27 1/4 | 0 | ||||||
6392 | DUNC | 400 | 0.0625 | 0 | ||||||
6393 | DUNE | 1000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
6394 | DUNK | 0 | 0 | |||||||
6395 | DUNS | 5000 | 0.3750 | 0.3125 | 0.4375 | 0 | ||||
6396 | DUP.A | 0 | 0 | |||||||
6397 | DUR | 500 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 48 1/4 | 500 | |
6398 | DURA | 500 | 38 1/2 | 38 1/2 | 38 3/4 | 38 | 38 | 38 3/4 | 128300 | |
6399 | DURB | 0 | 0 | |||||||
6400 | DURBY | 0 | 9.7500 | 10.0000 | 10.5000 | 0 | ||||
6401 | DURC | 0 | 0 | |||||||
6402 | DURI | 15000 | 20 3/4 | 21 3/4 | 21 3/4 | 20 1/2 | 20 1/2 | 21 | 244400 | |
6403 | DURN | 0 | 0 | |||||||
6404 | DUSA | 1500 | 8 | 8 1/8 | 8 1/4 | 7 7/8 | 8 | 8 1/8 | 88200 | |
6405 | DUSXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.74 | 4.85 | 13339 | |
6406 | DUTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.91 | 5.10 | 3548 | |
6407 | DV | 100 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 200 | |||
6408 | DVBC | 1000 | 5.0000 | 4.7500 | 5.2500 | 0 | ||||
6409 | DVCI | 800 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
6410 | DVCO | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 8 3/4 | 9 1/4 | 4100 | |
6411 | DVEGX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
6412 | DVEIX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
6413 | DVERX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
6414 | DVGCX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
6415 | DVGIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
6416 | DVGL | 4300 | 0.5000 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5200 | 89200 | |
6417 | DVGLZ | 1000 | 0.0500 | 0 | ||||||
6418 | DVI | 1000 | 12 1/8 | 11 7/8 | 12 3/8 | 0 | ||||
6419 | DVIBX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
6420 | DVIC | 0 | 0 | |||||||
6421 | DVICW | 10000 | 1/32 | 1/8 | 3/8 | 1/32 | 5/32 | 13/32 | 35200 | |
6422 | DVIN | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 36000 | |
6423 | DVLG | 4000 | 2 1/16 | 2 | 2 1/16 | 2 | 2 | 2 1/8 | 7600 | |
6424 | DVLN | 300 | 0.2812 | 0.2812 | 0.4375 | 0.2812 | 0.3125 | 0.5000 | 2500 | |
6425 | DVN | 100 | 24 5/8 | 23 1/8 | 23 7/8 | 0 | ||||
6426 | DVNC | 200 | 0.0010 | 0 | ||||||
6427 | DVNNF | 0 | 1.0000 | 1.2500 | 0 | |||||
6428 | DVOO | 1000 | 0.5625 | 0.5312 | 0.6875 | 0 | ||||
6429 | DVPEX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
6430 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
6431 | DVTC | 700 | 0.1000 | 0 | ||||||
6432 | DW | 300 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/4 | 800 | |||
6433 | DWAZX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.11 | 0 | |
6434 | DWBGX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
6435 | DWBIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
6436 | DWC.W | 0 | 0 | |||||||
6437 | DWCAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.18 | 0 | |
6438 | DWCGX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
6439 | DWCH | 2000 | 4 | 4 1/4 | 4 1/2 | 3 7/8 | 4 | 4 1/16 | 99700 | |
6440 | DWCHW | 300 | 9/16 | 1/2 | 3/4 | 0 | ||||
6441 | DWCTX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
6442 | DWD | 400 | 51 1/4 | 50 1/4 | 51 1/4 | 50 | 51 | 51 1/2 | 4200 | |
6443 | DWDGX | 0 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | |
6444 | DWDIX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
6445 | DWDVX | 0 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0 | |
6446 | DWDXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.97 | 5.09 | 20829 | |
6447 | DWEGX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
6448 | DWFI | 7000 | 6.2500 | 6.3750 | 6.4000 | 6.2500 | 6.2500 | 6.5000 | 14000 | |
6449 | DWFLX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.40 | 0 | |
6450 | DWGAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
6451 | DWGDX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
6452 | DWGSX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | |
6453 | DWGUX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
6454 | DWGXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.60 | 4.68 | 9084 | |
6455 | DWHIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
6456 | DWHSX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
6457 | DWHYX | 0 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 7.06 | 0 | |
6458 | DWIC | 9300 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
6459 | DWIIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
6460 | DWINX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
6461 | DWISX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
6462 | DWITX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
6463 | DWIVX | 0 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0 | |
6464 | DWL | 100 | 5 | 0 | ||||||
6465 | DWLTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
6466 | DWLXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.10 | 5.24 | 109687 | |
6467 | DWMGX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
6468 | DWNAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
6469 | DWNB | 0 | 0 | |||||||
6470 | DWNJX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 | |
6471 | DWNMX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
6472 | DWNXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.34 | 2.28 | 431 | |
6473 | DWNYX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
6474 | DWOHX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.28 | 0 | |
6475 | DWPAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.36 | 0 | |
6476 | DWPGX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
6477 | DWPIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.10 | 0 | |
6478 | DWPMX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
6479 | DWRX | 3000 | 11 1/2 | 11 3/8 | 11 5/8 | 0 | ||||
6480 | DWSBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
6481 | DWSCX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
6482 | DWSHX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
6483 | DWSN | 200 | 8 3/4 | 9 1/4 | 9 1/4 | 8 | 8 1/4 | 8 3/4 | 33200 | |
6484 | DWSTX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
6485 | DWTEX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.52 | 0 | |
6486 | DWTI | 1000 | 7 1/2 | 7 63/64 | 8 1/4 | 7 1/2 | 7 1/2 | 8 | 26900 | |
6487 | DWUSX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
6488 | DWUTX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
6489 | DWVAX | 0 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | |
6490 | DWW | 400 | 15 3/8 | 14 3/8 | 15 | 0 | ||||
6491 | DWWWX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | |
6492 | DWYR | 5000 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 3 | 10500 | |
6493 | DXCCX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.44 | 0 | |
6494 | DXN | 0 | 0 | |||||||
6495 | DXNS | 0 | 0 | |||||||
6496 | DXR | 100 | 7 3/4 | 7 3/8 | 7 7/8 | 0 | ||||
6497 | DXRI | 0 | 0 | |||||||
6498 | DXSI | 0 | 0 | |||||||
6499 | DXT | 300 | 7 3/4 | 6 3/4 | 7 3/8 | 0 | ||||
6500 | DXYN | 5000 | 3 13/16 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 3 7/8 | 80900 | |
6501 | DXYNG | 35 | 75 3/8 | 75 | 79 1/2 | 0 | ||||
6502 | DY | 1000 | 6 1/4 | 5 3/4 | 6 1/8 | 0 | ||||
6503 | DYA | 600 | 24 | 24 | 24 | 24 | 600 | |||
6504 | DYC | 1000 | 13/16 | 0 | ||||||
6505 | DYCO | 1000 | 3.2500 | 2.6250 | 3.5000 | 0 | ||||
6506 | DYES | 500 | 3.5000 | 3.2500 | 3.7500 | 0 | ||||
6507 | DYG/WS | 0 | 1 1/8 | 1 5/8 | 0 | |||||
6508 | DYGN | 900 | 2 3/8 | 2 13/32 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 68100 | |
6509 | DYGNW | 1500 | 1 7/16 | 1 1/4 | 1 7/16 | 1 1/4 | 1 3/16 | 1 7/16 | 8500 | |
6510 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | ||||
6511 | DYHM | 2300 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/4 | 8000 | |
6512 | DYII | 700 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 11800 | |
6513 | DYMC | 0 | 0 | |||||||
6514 | DYMO | 300 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 7/8 | 2 1/4 | 2600 | |
6515 | DYMOP | 1000 | 1 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 2000 | |
6516 | DYN | 0 | 1 1/2 | 2 1/2 | 0 | |||||
6517 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | ||||
6518 | DYNM | 0 | 0 | |||||||
6519 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
6520 | DYNSP | 15000 | 0.0500 | 0 | ||||||
6521 | DYNT | 6000 | 1 | 1 | 1 | 7/8 | 1 | 1 1/8 | 186500 | |
6522 | DYNX | 2300 | 5 3/4 | 5 | 5 7/8 | 0 | ||||
6523 | DYNp | 0 | 3/4 | 1 1/4 | 0 | |||||
6524 | DYOLF | 5000 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 5/8 | 12500 | |
6525 | DYPR | 600 | 3 1/2 | 3 1/2 | 3 5/8 | 3 3/8 | 3 1/2 | 3 3/4 | 49200 | |
6526 | DYTC | 10000 | 19 1/2 | 19 | 19 1/2 | 19 | 19 1/4 | 19 1/2 | 189800 | |
6527 | DYTM | 7000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
6528 | DZTK | 5000 | 28 1/4 | 28 1/4 | 28 1/2 | 28 | 28 | 28 3/4 | 78000 | |
6529 | E | 300 | 35 1/8 | 35 7/8 | 36 1/4 | 0 | ||||
6530 | E-W | 0 | 0 | |||||||
6531 | E.ACA | 0 | 0 | |||||||
6532 | E.ACL | 0 | 0 | |||||||
6533 | E.AHV | 0 | 0 | |||||||
6534 | E.APA | 0 | 0 | |||||||
6535 | E.ARG | 0 | 0 | |||||||
6536 | E.ARO | 0 | 0 | |||||||
6537 | E.BAE | 0 | 0 | |||||||
6538 | E.BBC | 0 | 0 | |||||||
6539 | E.BBR | 0 | 0 | |||||||
6540 | E.BBV | 0 | 0 | |||||||
6541 | E.BCE | 0 | 0 | |||||||
6542 | E.BCH | 0 | 0 | |||||||
6543 | E.BCR | 0 | 0 | |||||||
6544 | E.BDB | 0 | 0 | |||||||
6545 | E.BEC | 0 | 0 | |||||||
6546 | E.BEP | 0 | 0 | |||||||
6547 | E.BGA | 0 | 0 | |||||||
6548 | E.BHG | 0 | 0 | |||||||
6549 | E.BIE | 0 | 0 | |||||||
6550 | E.BIT | 0 | 0 | |||||||
6551 | E.BKN | 0 | 0 | |||||||
6552 | E.BMX | 0 | 0 | |||||||
6553 | E.BPE | 0 | 0 | |||||||
6554 | E.BPI | 0 | 0 | |||||||
6555 | E.BUF | 0 | 0 | |||||||
6556 | E.BWP | 0 | 0 | |||||||
6557 | E.CCT | 0 | 0 | |||||||
6558 | E.CEB | 0 | 0 | |||||||
6559 | E.CEI | 0 | 0 | |||||||
6560 | E.CHG | 0 | 0 | |||||||
6561 | E.CHQ | 0 | 0 | |||||||
6562 | E.CLA | 0 | 0 | |||||||
6563 | E.CLM | 0 | 0 | |||||||
6564 | E.CMX | 0 | 0 | |||||||
6565 | E.CNP | 0 | 0 | |||||||
6566 | E.COR | 0 | 0 | |||||||
6567 | E.CPQ | 0 | 0 | |||||||
6568 | E.CRV | 0 | 0 | |||||||
6569 | E.CSA | 0 | 0 | |||||||
6570 | E.DES | 0 | 0 | |||||||
6571 | E.DIN | 0 | 0 | |||||||
6572 | E.EBA | 0 | 0 | |||||||
6573 | E.ECO | 0 | 0 | |||||||
6574 | E.ELE | 0 | 0 | |||||||
6575 | E.EMG | 0 | 0 | |||||||
6576 | E.EOC | 0 | 0 | |||||||
6577 | E.ESF | 0 | 0 | |||||||
6578 | E.ETC | 0 | 0 | |||||||
6579 | E.FEM | 0 | 0 | |||||||
6580 | E.GAL | 0 | 0 | |||||||
6581 | E.GBX | 0 | 0 | |||||||
6582 | E.GCL | 0 | 0 | |||||||
6583 | E.GCP | 0 | 0 | |||||||
6584 | E.GFB | 0 | 0 | |||||||
6585 | E.GFI | 0 | 0 | |||||||
6586 | E.GIA | 0 | 0 | |||||||
6587 | E.GRD | 0 | 0 | |||||||
6588 | E.GSD | 0 | 0 | |||||||
6589 | E.GTR | 0 | 0 | |||||||
6590 | E.IBR | 0 | 0 | |||||||
6591 | E.ICA | 0 | 0 | |||||||
6592 | E.ICL | 0 | 0 | |||||||
6593 | E.IIP | 0 | 0 | |||||||
6594 | E.ILA | 0 | 0 | |||||||
6595 | E.KMB | 0 | 0 | |||||||
6596 | E.MSK | 0 | 0 | |||||||
6597 | E.NAF | 0 | 0 | |||||||
6598 | E.PBV | 0 | 0 | |||||||
6599 | E.PEM | 0 | 0 | |||||||
6600 | E.PET | 0 | 0 | |||||||
6601 | E.PTB | 0 | 0 | |||||||
6602 | E.PVZ | 0 | 0 | |||||||
6603 | E.REP | 0 | 0 | |||||||
6604 | E.RFG | 0 | 0 | |||||||
6605 | E.RNH | 0 | 0 | |||||||
6606 | E.SBM | 0 | 0 | |||||||
6607 | E.SCP | 0 | 0 | |||||||
6608 | E.SDG | 0 | 0 | |||||||
6609 | E.SEE | 0 | 0 | |||||||
6610 | E.SFN | 0 | 0 | |||||||
6611 | E.STR | 0 | 0 | |||||||
6612 | E.SVS | 0 | 0 | |||||||
6613 | E.TAB | 0 | 0 | |||||||
6614 | E.TAM | 0 | 0 | |||||||
6615 | E.TAR | 0 | 0 | |||||||
6616 | E.TAS | 0 | 0 | |||||||
6617 | E.TCB | 0 | 0 | |||||||
6618 | E.TCH | 0 | 0 | |||||||
6619 | E.TEF | 0 | 0 | |||||||
6620 | E.TEM | 0 | 0 | |||||||
6621 | E.TMM | 0 | 0 | |||||||
6622 | E.UUB | 0 | 0 | |||||||
6623 | E.VRD | 0 | 0 | |||||||
6624 | E.VTO | 0 | 0 | |||||||
6625 | E.W | 0 | 0 | |||||||
6626 | E.YPF | 0 | 0 | |||||||
6627 | EA | 300 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/8 | 4 7/8 | 2300 | |
6628 | EAA | 0 | 126.70 | 127.24 | 127.51 | 126.29 | 0 | |||
6629 | EAB | 0 | 125.48 | 125.95 | 126.02 | 125.14 | 0 | |||
6630 | EACI | 400 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 400 | |
6631 | EACL | 1000 | 0.0010 | 0 | ||||||
6632 | EACO | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 6400 | |
6633 | EAGAX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.84 | 0 | |
6634 | EAGBX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
6635 | EAGL | 1500 | 8 3/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 1/4 | 8 1/2 | 121700 | |
6636 | EAGLG | 5 | 78 3/4 | 78 1/8 | 78 7/8 | 78 1/8 | 78 1/8 | 79 | 274 | |
6637 | EAGT | 11500 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
6638 | EAGV | 2000 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
6639 | EAIN | 500 | 4 3/8 | 4 | 4 1/2 | 4 | 4 | 4 3/8 | 135800 | |
6640 | EALNL | 0 | 0 | |||||||
6641 | EAMBX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
6642 | EAMRX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
6643 | EANAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.31 | 0 | |
6644 | EAPH | 0 | 0 | |||||||
6645 | EARL | 2300 | 0.0050 | 0 | ||||||
6646 | EASE | 0 | 0 | |||||||
6647 | EASEO | 0 | 0 | |||||||
6648 | EASGX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
6649 | EASI | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 600 | |
6650 | EASMX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
6651 | EASRY | 0 | 2.5508 | 2.7500 | 2.9375 | 0 | ||||
6652 | EASW | 5000 | 9.0000 | 0 | ||||||
6653 | EAT | 300 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 12 7/8 | 13 3/8 | 400 | |
6654 | EATS | 100 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 5000 | |
6655 | EAVN | 2000 | 31 5/8 | 30 1/4 | 32 1/4 | 30 1/4 | 31 1/4 | 32 | 70300 | |
6656 | EAX | 0 | 126.02 | 126.56 | 126.70 | 125.54 | 0 | |||
6657 | EB | 0 | 0 | |||||||
6658 | EBALX | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | |
6659 | EBAY | 200 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 4400 | |
6660 | EBCI | 400 | 30 3/4 | 31 | 33 1/4 | 0 | ||||
6661 | EBCP | 100 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 200 | |
6662 | EBEQX | 0 | 68.74 | 68.74 | 68.74 | 0 | ||||
6663 | EBERX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.74 | 0 | |
6664 | EBF | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 1/8 | 100 | |
6665 | EBFIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
6666 | EBFLX | 0 | 61.39 | 61.39 | 61.39 | 0 | ||||
6667 | EBI | 0 | 0 | |||||||
6668 | EBINX | 0 | 51.69 | 51.69 | 51.69 | 0 | ||||
6669 | EBIpA | 600 | 32 | 0 | ||||||
6670 | EBMA | 1500 | 4 1/4 | 4 1/8 | 4 3/8 | 4 | 3 7/8 | 4 1/4 | 17600 | |
6671 | EBMFX | 0 | 46.21 | 46.21 | 46.21 | 0 | ||||
6672 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
6673 | EBRVF | 0 | 0 | |||||||
6674 | EBS | 100 | 1 5/8 | 1 1/4 | 1 5/8 | 0 | ||||
6675 | EBSI | 1000 | 16 3/4 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 10300 | |
6676 | EBY | 100 | 25 1/4 | 24 1/2 | 25 | 0 | ||||
6677 | EC | 400 | 22 | 22 | 22 | 22 | 21 3/4 | 22 1/8 | 400 | |
6678 | ECAB | 6000 | 31.0000 | 0 | ||||||
6679 | ECABX | 0 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0 | |
6680 | ECAR | 10000 | 0.2800 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2900 | 30300 | |
6681 | ECC | 200 | 10 1/4 | 9 3/4 | 10 1/8 | 0 | ||||
6682 | ECCGX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
6683 | ECCS | 700 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/8 | 2 1/2 | 1700 | |
6684 | ECD | 0 | 72.33 | 0.72 | 72.33 | 0.72 | 0 | |||
6685 | ECEL | 0 | 0 | |||||||
6686 | ECF | 2000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 9 7/8 | 10 1/4 | 2200 | |
6687 | ECG | 2000 | 3 11/16 | 0 | ||||||
6688 | ECGC | 200 | 25 5/8 | 25 5/8 | 26 | 25 5/8 | 25 5/8 | 26 | 1400 | |
6689 | ECGO | 0 | 0 | |||||||
6690 | ECGOF | 5000 | 5 3/16 | 5 3/8 | 5 3/8 | 5 3/32 | 5 3/16 | 5 5/16 | 172100 | |
6691 | ECGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
6692 | ECH | 100 | 36 3/4 | 36 3/4 | 37 1/8 | 0 | ||||
6693 | ECHG | 2500 | 0.8750 | 0 | ||||||
6694 | ECHMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
6695 | ECHO | 200 | 19/32 | 1/2 | 19/32 | 1/2 | 1/2 | 19/32 | 8900 | |
6696 | ECHT | 0 | 0 | |||||||
6697 | ECHTA | 200 | 4 | 3 | 4 | 0 | ||||
6698 | ECHTU | 2000 | 5 7/8 | 5 1/2 | 6 1/4 | 5 3/8 | 5 1/2 | 6 1/4 | 25300 | |
6699 | ECHTW | 0 | 1 1/8 | 1 5/8 | 0 | |||||
6700 | ECHTZ | 0 | 1/2 | 1 1/2 | 0 | |||||
6701 | ECII | 10000 | 23 3/4 | 24 1/2 | 24 1/2 | 23 3/4 | 23 1/2 | 24 | 38800 | |
6702 | ECIL | 0 | 0 | |||||||
6703 | ECILF | 200 | 22 3/4 | 23 | 23 1/4 | 22 5/8 | 22 3/4 | 23 | 104800 | |
6704 | ECIN | 3000 | 6 3/4 | 7 1/4 | 7 1/2 | 220700 | ||||
6705 | ECIT | 16000 | 0.1800 | 0.2000 | 0.2000 | 0.1800 | 0.1700 | 0.2100 | 30000 | |
6706 | ECK | 1000 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 42 3/8 | 43 1/8 | 1000 | |
6707 | ECKL | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 7/16 | 19500 | |
6708 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
6709 | ECKLW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 9/16 | 1000 | |
6710 | ECKS | 0 | 0 | |||||||
6711 | ECL/WD | 0 | 0 | |||||||
6712 | ECLL | 0 | 0 | |||||||
6713 | ECN/WS | 0 | 3/16 | 9/32 | 0 | |||||
6714 | ECNC | 0 | 0 | |||||||
6715 | ECNCF | 4000 | 5 9/32 | 5 1/4 | 5 1/2 | 0 | ||||
6716 | ECO | 5000 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 3/4 | 14100 | |
6717 | ECOF | 6500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
6718 | ECOL | 200 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 5400 | |
6719 | ECOS | 6000 | 0.1289 | 0 | ||||||
6720 | ECOSD | 800 | 3/8 | 9/32 | 3/8 | 9/32 | 9/32 | 3/8 | 13200 | |
6721 | ECOSE | 0 | 0 | |||||||
6722 | ECP | 200 | 31 | 32 | 32 5/8 | 0 | ||||
6723 | ECPB | 0 | 0 | |||||||
6724 | ECRC | 100 | 0.0020 | 0 | ||||||
6725 | ECRM | 0 | 0 | |||||||
6726 | ECSC | 1000 | 1 | 1 | 1 1/32 | 1 | 31/32 | 1 1/32 | 3000 | |
6727 | ECSIU | 2000 | 0.0300 | 0 | ||||||
6728 | ECTH | 7500 | 7/16 | 7/16 | 9/16 | 0 | ||||
6729 | ECTL | 2500 | 6 1/4 | 5 7/8 | 6 1/4 | 5 5/8 | 6 | 6 1/4 | 92100 | |
6730 | ECTMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
6731 | ECU | 0 | 122.67 | 1.23 | 122.67 | 1.22 | 0 | |||
6732 | ECW | 0 | 122.67 | 1.23 | 122.67 | 1.22 | 0 | |||
6733 | ECX | 0 | 0 | |||||||
6734 | ED | 1000 | 33 1/2 | 33 1/4 | 33 1/2 | 33 1/4 | 33 3/8 | 33 7/8 | 1800 | |
6735 | EDA | 0 | 73.81 | 0.73 | 73.81 | 0.73 | 0 | |||
6736 | EDAC | 2000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
6737 | EDCA | 0 | 0 | |||||||
6738 | EDCI | 300 | 0.7500 | 0 | ||||||
6739 | EDCO | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | ||||
6740 | EDE | 100 | 19 | 19 | 19 | 19 | 100 | |||
6741 | EDEL | 100 | 15 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 300 | |
6742 | EDEpA | 300 | 6 1/4 | 0 | ||||||
6743 | EDEpB | 100 | 6 3/4 | 0 | ||||||
6744 | EDF | 500 | 14 | 14 | 14 | 14 | 13 5/8 | 14 | 500 | |
6745 | EDG | 300 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | ||||
6746 | EDGG | 0 | 0 | |||||||
6747 | EDI | 500 | 3 7/16 | 3 3/8 | 3 7/16 | 3 1/4 | 8900 | |||
6748 | EDIN | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 200 | |
6749 | EDIS | 500 | 0.9375 | 0.7500 | 0.9375 | 0.6875 | 0.8750 | 0.9375 | 542100 | |
6750 | EDIT | 5000 | 1 7/16 | 1 11/16 | 1 11/16 | 1 7/16 | 1 7/16 | 1 1/2 | 59000 | |
6751 | EDM | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
6752 | EDMK | 600 | 32 1/4 | 31 3/4 | 33 | 31 | 32 | 32 3/4 | 53800 | |
6753 | EDNT | 0 | 0 | |||||||
6754 | EDNTF | 25000 | 1 25/32 | 1 25/32 | 1 25/32 | 1 25/32 | 1 3/4 | 1 25/32 | 25000 | |
6755 | EDO | 1200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 1200 | |||
6756 | EDR/WS | 0 | 1 3/8 | 1 7/8 | 0 | |||||
6757 | EDS | 1000 | 7 3/16 | 5 7/8 | 6 3/8 | 0 | ||||
6758 | EDS.W | 0 | 0 | |||||||
6759 | EDS/WS | 600 | 3/4 | 0 | ||||||
6760 | EDSE | 100 | 23 | 24 1/2 | 24 1/2 | 23 | 23 | 24 1/2 | 200 | |
6761 | EDUC | 200 | 25 | 25 | 25 | 24 1/2 | 23 3/4 | 25 | 3600 | |
6762 | EDUS | 0 | 0 | |||||||
6763 | EDUSF | 1500 | 6 3/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 16500 | |
6764 | EDVC | 1300 | 0.2500 | 0.1562 | 0.2500 | 0 | ||||
6765 | EDW | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
6766 | EDYN | 2500 | 3 1/8 | 3 1/8 | 3 3/8 | 0 | ||||
6767 | EDYNW | 200 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
6768 | EDZ | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
6769 | EDpA | 100 | 71 1/4 | 71 1/4 | 71 1/4 | 71 1/4 | 100 | |||
6770 | EDpB | 100 | 422 1/2 | 390 | 481 | 0 | ||||
6771 | EDpC | 7910 | 72 3/8 | 0 | ||||||
6772 | EEC | 1000 | 2 5/16 | 0 | ||||||
6773 | EECN | 4000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 571000 | |
6774 | EECNW | 4000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 9000 | |
6775 | EEI | 100 | 8 5/8 | 0 | ||||||
6776 | EEQFX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
6777 | EESI | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 2000 | |
6778 | EEX | 3000 | 11 | 9 1/2 | 9 7/8 | 0 | ||||
6779 | EEXK | 0 | 0 | |||||||
6780 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
6781 | EF | 400 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
6782 | EFBI | 200 | 15 1/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 48500 | |
6783 | EFCW | 200 | 10 1/8 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 54700 | |
6784 | EFCX | 400 | 9 1/4 | 8 3/4 | 9 1/4 | 8 5/8 | 9 | 9 1/2 | 22600 | |
6785 | EFF | 0 | 194.98 | 0.19 | 194.98 | 0.19 | 0 | |||
6786 | EFG | 600 | 36 1/2 | 0 | ||||||
6787 | EFHAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 | |
6788 | EFIAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
6789 | EFIBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
6790 | EFIC | 1000 | 1 3/8 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 12300 | |
6791 | EFII | 500 | 36 1/4 | 35 | 37 1/4 | 35 | 36 1/4 | 36 3/4 | 179300 | |
6792 | EFIPX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
6793 | EFIYX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
6794 | EFL | 1000 | 14 1/8 | 0 | ||||||
6795 | EFMAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.56 | 0 | |
6796 | EFMBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
6797 | EFMC | 1400 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
6798 | EFOAX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.79 | 0 | |
6799 | EFOBX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
6800 | EFOCX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
6801 | EFOI | 2500 | 0.6875 | 0.6250 | 0.7500 | 0 | ||||
6802 | EFONX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
6803 | EFS | 500 | 24 3/8 | 24 3/8 | 24 3/4 | 0 | ||||
6804 | EFTC | 300 | 4 9/16 | 4 3/8 | 4 3/4 | 0 | ||||
6805 | EFTK | 2700 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
6806 | EFU | 600 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 3/4 | 34 1/4 | 2000 | |
6807 | EFX | 300 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/8 | 18 1/2 | 2300 | |
6808 | EFXI | 0 | 0 | |||||||
6809 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
6810 | EGABX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
6811 | EGAS | 500 | 1.7500 | 1.9375 | 1.9375 | 1.6250 | 1.5625 | 1.7500 | 43900 | |
6812 | EGC | 0 | 0 | |||||||
6813 | EGCI | 1300 | 0.0010 | 0 | ||||||
6814 | EGCPQ | 0 | 0 | |||||||
6815 | EGCS | 0 | 0 | |||||||
6816 | EGEXF | 0 | 0 | |||||||
6817 | EGFC | 100 | 24 | 24 | 24 1/2 | 24 | 24 | 24 1/2 | 10400 | |
6818 | EGG | 12800 | 22 1/2 | 22 3/4 | 22 3/4 | 22 3/8 | 22 1/2 | 23 | 28000 | |
6819 | EGGS | 1000 | 5 11/16 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 54400 | |
6820 | EGIAX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 19.66 | 0 | |
6821 | EGIBX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | |
6822 | EGIG | 500 | 3.5000 | 0 | ||||||
6823 | EGII | 0 | 0 | |||||||
6824 | EGLBX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
6825 | EGLE | 1500 | 2 1/8 | 2 | 2 1/8 | 2 | 1 7/8 | 2 1/8 | 7900 | |
6826 | EGLRX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
6827 | EGLS | 1000 | 21 3/4 | 22 3/4 | 22 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 484100 | |
6828 | EGMLY | 0 | 4.7500 | 0 | ||||||
6829 | EGMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.26 | 5.43 | 3925 | |
6830 | EGN | 100 | 24 7/8 | 24 5/8 | 25 1/4 | 0 | ||||
6831 | EGNS | 10000 | 0.1700 | 0.1700 | 0.2200 | 0 | ||||
6832 | EGOR | 0 | 0 | |||||||
6833 | EGP | 200 | 21 1/2 | 0 | ||||||
6834 | EGPT | 1000 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 18 | 6600 | |
6835 | EGRC | 0 | 0 | |||||||
6836 | EGRWX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 13.10 | 0 | |
6837 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
6838 | EGVAX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 21.50 | 0 | |
6839 | EGVBX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | |
6840 | EGVR | 1300 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
6841 | EGVYX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | |
6842 | EGX | 600 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 600 | |||
6843 | EGXP | 100 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
6844 | EGY | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 100 | |||
6845 | EHCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.91 | 5.06 | 1478 | |
6846 | EHGAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.82 | 0 | |
6847 | EHGBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
6848 | EHGYX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
6849 | EHII | 100 | 0.0100 | 0 | ||||||
6850 | EHSTX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.31 | 0 | |
6851 | EI | 200 | 18 | 17 3/4 | 18 3/8 | 0 | ||||
6852 | EIB | 0 | 0 | |||||||
6853 | EIC | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 100 | |||
6854 | EICO | 100 | 1.0000 | 0 | ||||||
6855 | EIEAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 | |
6856 | EIEBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
6857 | EIEYX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
6858 | EIF | 1000 | 3 | 0 | ||||||
6859 | EIFH | 5000 | 0.1600 | 0.2300 | 0.2500 | 0.1600 | 0.1500 | 0.1875 | 55000 | |
6860 | EIHYX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 8.08 | 0 | |
6861 | EIITX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 0 | |
6862 | EILL | 25000 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
6863 | EINFX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
6864 | EIPM | 1000 | 3 1/4 | 3 1/4 | 4 1/4 | 0 | ||||
6865 | EIS | 900 | 16 1/4 | 0 | ||||||
6866 | EISI | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/2 | 17 3/4 | 19700 | |
6867 | EITBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
6868 | EITGX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
6869 | EITXX | 0 | 0.58 | 7.04 | 7.45 | 1 | ||||
6870 | EJ | 3000 | 11/16 | 11/16 | 11/16 | 11/16 | 3000 | |||
6871 | EJD | 600 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 600 | |
6872 | EJPTZ | 1000 | 2.3750 | 2.0000 | 2.3750 | 0 | ||||
6873 | EJTX | 50000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6874 | EJU | 0 | 0 | |||||||
6875 | EJX | 0 | 0 | |||||||
6876 | EJY | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
6877 | EJZ | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
6878 | EK | 400 | 71 1/4 | 69 5/8 | 71 1/2 | 69 1/2 | 71 | 71 1/2 | 12300 | |
6879 | EKC | 100 | 13 3/4 | 13 1/8 | 13 5/8 | 0 | ||||
6880 | EKFG | 100 | 4.0000 | 0 | ||||||
6881 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
6882 | EKL/WS | 0 | 3/16 | 11/16 | 0 | |||||
6883 | EKO | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 1/8 | 100 | |
6884 | EKP | 0 | 0 | |||||||
6885 | EKPp | 100 | 27 1/4 | 27 1/4 | 27 7/8 | 0 | ||||
6886 | EKR | 3000 | 1 3/8 | 0 | ||||||
6887 | EKSIA | 5000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
6888 | EKT | 500 | 10 3/8 | 12 5/8 | 13 1/4 | 0 | ||||
6889 | EL | 20000 | 34 1/8 | 34 1/4 | 34 1/4 | 34 1/8 | 33 7/8 | 34 3/8 | 20100 | |
6890 | ELAV | 0 | 0 | |||||||
6891 | ELB | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 300 | |||
6892 | ELBT | 0 | 0 | |||||||
6893 | ELBTF | 800 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 3/4 | 800 | |
6894 | ELBWF | 0 | 0 | |||||||
6895 | ELC/WS | 0 | 7/16 | 13/16 | 0 | |||||
6896 | ELCAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
6897 | ELCC | 5000 | 2 3/8 | 2 1/8 | 2 3/8 | 2 | 2 1/8 | 2 3/8 | 135300 | |
6898 | ELCCW | 10000 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 35100 | |
6899 | ELCH | 1500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/8 | 4900 | |
6900 | ELCO | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 9 1/4 | 500 | |
6901 | ELCTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
6902 | ELD | 0 | 0 | |||||||
6903 | ELDFX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
6904 | ELE | 100 | 57 1/8 | 55 1/4 | 55 7/8 | 0 | ||||
6905 | ELEK | 1400 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 9200 | |
6906 | ELEN | 200 | 59.0000 | 0 | ||||||
6907 | ELET | 2000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 3/4 | 2000 | |
6908 | ELEX | 10000 | 16 3/4 | 17 | 17 | 15 7/8 | 16 1/2 | 17 | 247400 | |
6909 | ELF | 100 | 38 | 36 | 36 3/4 | 0 | ||||
6910 | ELFLX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
6911 | ELFNX | 0 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | |
6912 | ELFTX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
6913 | ELGC | 800 | 8.0000 | 8.2500 | 8.2500 | 8.0000 | 7.5000 | 8.2500 | 2600 | |
6914 | ELGIX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
6915 | ELGT | 5000 | 2 7/8 | 2 13/16 | 2 7/8 | 2 13/16 | 2 7/8 | 3 | 28900 | |
6916 | ELI | 0 | 0 | |||||||
6917 | ELINX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
6918 | ELIS | 0 | 0 | |||||||
6919 | ELJ | 100 | 10 5/8 | 10 1/8 | 10 3/8 | 0 | ||||
6920 | ELK | 200 | 24 1/2 | 24 5/8 | 25 1/8 | 0 | ||||
6921 | ELM | 400 | 18 1/2 | 17 7/8 | 18 1/2 | 0 | ||||
6922 | ELMAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
6923 | ELMG | 5000 | 12 | 12 1/8 | 12 1/4 | 12 | 12 | 12 1/4 | 8600 | |
6924 | ELMHX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
6925 | ELMI | 0 | 0 | |||||||
6926 | ELMR | 100 | 0.2500 | 0 | ||||||
6927 | ELMS | 1500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 5/8 | 2800 | |
6928 | ELMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.26 | 5.42 | 1140 | |
6929 | ELN | 300 | 57 1/8 | 55 3/8 | 57 1/8 | 55 3/8 | 56 7/8 | 57 1/2 | 2500 | |
6930 | ELN.W | 0 | 0 | |||||||
6931 | ELN.WA | 0 | 0 | |||||||
6932 | ELN/WS/A | 200 | 22 | 0 | ||||||
6933 | ELNAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
6934 | ELNJX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
6935 | ELNS | 0 | 0 | |||||||
6936 | ELNT | 500 | 10 | 10 1/8 | 10 3/4 | 9 1/2 | 9 1/2 | 10 | 107200 | |
6937 | ELNVY | 0 | 0 | |||||||
6938 | ELNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
6939 | ELOHX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
6940 | ELPA | 0 | 0 | |||||||
6941 | ELPAJ | 0 | 0 | |||||||
6942 | ELPAQ | 10000 | 0.5000 | 0.5200 | 0.5250 | 0.4700 | 0.4700 | 0.5000 | 494300 | |
6943 | ELPEV | 2000 | 4.7500 | 4.5000 | 4.8750 | 4.5000 | 4.5000 | 4.7500 | 842600 | |
6944 | ELPNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
6945 | ELPSI | 200 | 53.0000 | 0 | ||||||
6946 | ELPSM | 100 | 55.0000 | 0 | ||||||
6947 | ELPSN | 100 | 53.7500 | 0 | ||||||
6948 | ELRC | 100 | 20 | 20 1/4 | 20 1/2 | 20 | 20 | 20 1/2 | 25500 | |
6949 | ELRN | 0 | 0 | |||||||
6950 | ELRNF | 500 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 9100 | |
6951 | ELRWF | 1000 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
6952 | ELS | 0 | 0 | |||||||
6953 | ELSBY | 0 | 0 | |||||||
6954 | ELSE | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 5/8 | 1200 | |
6955 | ELSI | 1500 | 1 1/4 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 1/4 | 252400 | |
6956 | ELST | 4000 | 0.4375 | 0.4062 | 0.4800 | 0 | ||||
6957 | ELT | 100 | 2 1/8 | 2 | 2 3/8 | 0 | ||||
6958 | ELTCX | 0 | 0 | |||||||
6959 | ELTN | 2700 | 35 3/4 | 35 1/4 | 36 3/4 | 34 3/4 | 35 3/4 | 36 1/4 | 190100 | |
6960 | ELTX | 5400 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 2 | 10400 | |
6961 | ELUX | 0 | 0 | |||||||
6962 | ELUXY | 1000 | 39 5/8 | 39 1/2 | 39 5/8 | 39 1/4 | 39 1/4 | 39 5/8 | 13000 | |
6963 | ELVN | 100 | 38.7500 | 0 | ||||||
6964 | ELXC | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
6965 | ELXS | 2500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 9200 | |
6966 | ELY | 300 | 21 | 20 1/4 | 21 1/8 | 20 1/4 | 20 3/4 | 21 1/8 | 32500 | |
6967 | EMAC | 4000 | 4.7500 | 4.6000 | 4.7500 | 0 | ||||
6968 | EMACU | 1200 | 5.5000 | 5.5000 | 6.2500 | 0 | ||||
6969 | EMACW | 600 | 0.9900 | 0.6250 | 1.0000 | 4200 | ||||
6970 | EMAK | 900 | 13 3/8 | 13 3/4 | 13 7/8 | 13 3/8 | 13 3/8 | 13 5/8 | 19700 | |
6971 | EMAXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.97 | 5.11 | 14597 | |
6972 | EMBIX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
6973 | EMBM | 100 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | 100 | |||
6974 | EMBR | 1000 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 3/4 | 11200 | |
6975 | EMBTX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | |
6976 | EMBX | 100 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 6800 | |
6977 | EMBXW | 1500 | 13/16 | 3/4 | 13/16 | 3/4 | 11/16 | 13/16 | 25500 | |
6978 | EMBYX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
6979 | EMC | 1000 | 19 5/8 | 19 7/8 | 20 3/8 | 19 1/8 | 19 1/2 | 19 7/8 | 72500 | |
6980 | EMCG | 500 | 9.7500 | 0 | ||||||
6981 | EMCGW | 400 | 0.3750 | 0 | ||||||
6982 | EMCGX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
6983 | EMCGZ | 7700 | 0.1875 | 0 | ||||||
6984 | EMCI | 300 | 13 | 13 | 13 | 13 | 12 1/2 | 13 1/2 | 800 | |
6985 | EMCM | 100 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 16.5000 | 18.5000 | 100 | |
6986 | EMCO | 600 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 1100 | |
6987 | EMCR | 500 | 26 | 24 5/8 | 26 1/4 | 24 5/8 | 25 1/2 | 26 | 87400 | |
6988 | EMD | 2000 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
6989 | EMDFX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.67 | 0 | |
6990 | EME | 2000 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | ||||
6991 | EMEIX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
6992 | EMEQX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.92 | 0 | |
6993 | EMF | 100 | 20 1/4 | 20 1/4 | 20 3/8 | 20 1/4 | 20 1/4 | 20 3/8 | 2800 | |
6994 | EMFIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
6995 | EMFLX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 | |
6996 | EMG | 800 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
6997 | EMGAX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.22 | 0 | |
6998 | EMGBX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
6999 | EMGG | 300 | 13.0000 | 0 | ||||||
7000 | EMGGA | 500 | 21.2500 | 20.0000 | 21.2500 | 16.0000 | 16.0000 | 22.0000 | 3000 | |
7001 | EMGIX | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 | |
7002 | EMGOX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
7003 | EMGRX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.63 | 0 | |
7004 | EMGSX | 0 | 5.05 | 5.05 | 5.05 | 0 | ||||
7005 | EMI | 1000 | 2 1/16 | 0 | ||||||
7006 | EMIAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
7007 | EMIE | 3000 | 0.0010 | 0 | ||||||
7008 | EMIFX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
7009 | EMIS | 2000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/8 | 8 1/2 | 8 3/4 | 64200 | |
7010 | EMIp | 500 | 1 3/4 | 0 | ||||||
7011 | EML | 400 | 11 1/2 | 0 | ||||||
7012 | EMLT | 0 | 0 | |||||||
7013 | EMLTF | 300 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | ||||
7014 | EMLX | 600 | 8 5/8 | 7 | 8 3/4 | 7 | 8 | 8 5/8 | 77000 | |
7015 | EMMIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
7016 | EMMS | 500 | 37 1/8 | 35 | 37 3/4 | 35 | 37 1/8 | 37 1/2 | 366000 | |
7017 | EMN | 500 | 62 1/2 | 62 7/8 | 62 7/8 | 62 1/2 | 62 7/8 | 63 3/8 | 800 | |
7018 | EMO | 200 | 12 1/8 | 12 1/8 | 12 5/8 | 0 | ||||
7019 | EMON | 1000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 3000 | |
7020 | EMONP | 100 | 2.0000 | 0 | ||||||
7021 | EMP | 200 | 8 3/4 | 0 | ||||||
7022 | EMP.A | 0 | 0 | |||||||
7023 | EMPE | 10000 | 1.1250 | 0 | ||||||
7024 | EMPI | 1000 | 23 1/2 | 21 5/8 | 23 3/4 | 21 5/8 | 23 1/4 | 23 5/8 | 98100 | |
7025 | EMPR | 0 | 0 | |||||||
7026 | EMPT | 200 | 3.7500 | 0 | ||||||
7027 | EMR | 100 | 82 5/8 | 82 1/2 | 82 5/8 | 82 1/2 | 82 5/8 | 83 1/8 | 500 | |
7028 | EMRC | 0 | 0 | |||||||
7029 | EMRL | 194400 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 223500 | |
7030 | EMSCX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
7031 | EMSI | 1000 | 5 | 4 1/2 | 5 1/2 | 0 | ||||
7032 | EMSIW | 200 | 1 1/4 | 1 1/4 | 2 1/4 | 0 | ||||
7033 | EMSP | 0 | 0 | |||||||
7034 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | ||||
7035 | EMT | 200 | 29 1/2 | 29 3/8 | 30 3/8 | 0 | ||||
7036 | EMTL | 0 | 0 | |||||||
7037 | EMTLF | 0 | 0 | |||||||
7038 | EMTMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
7039 | EMUCX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
7040 | EMUIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
7041 | EMUNX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
7042 | EMUSX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.92 | 0 | |
7043 | ENA | 100 | 24 3/8 | 24 | 24 5/8 | 0 | ||||
7044 | ENAPQ | 0 | 0 | |||||||
7045 | ENBC | 100 | 8 1/2 | 8 1/2 | 8 3/4 | 8 | 8 | 8 3/4 | 76200 | |
7046 | ENC | 200 | 14 7/8 | 0 | ||||||
7047 | ENCAX | 0 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 34.28 | 0 | |
7048 | ENCBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
7049 | ENCC | 7500 | 1 29/32 | 1 27/32 | 1 31/32 | 1 13/16 | 1 13/16 | 1 29/32 | 187500 | |
7050 | ENCD | 1000 | 19 | 18 1/2 | 19 5/8 | 18 1/4 | 19 | 19 1/2 | 169800 | |
7051 | ENCHQ | 0 | 0 | |||||||
7052 | ENCMX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.99 | 0 | |
7053 | ENCP | 600 | 3.1250 | 3.1250 | 5.5000 | 0 | ||||
7054 | ENCR | 0 | 0 | |||||||
7055 | ENCRF | 2600 | 51/64 | 3/4 | 1 | 0 | ||||
7056 | ENDG | 700 | 4 | 4 | 4 | 4 | 3 1/2 | 4 | 3200 | |
7057 | ENDIX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | |
7058 | ENDY | 3000 | 0.1250 | 0 | ||||||
7059 | ENE | 100 | 36 1/2 | 36 1/2 | 36 5/8 | 36 3/8 | 36 3/8 | 37 1/4 | 2400 | |
7060 | ENEC | 0 | 0 | |||||||
7061 | ENED | 0 | 0 | |||||||
7062 | ENEI | 294 | 2.6240 | 0 | ||||||
7063 | ENELY | 0 | 0 | |||||||
7064 | ENER | 200 | 19 1/2 | 19 5/8 | 19 5/8 | 18 5/8 | 19 1/4 | 19 1/2 | 135100 | |
7065 | ENET | 5500 | 8 1/4 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 9000 | |
7066 | ENEU | 0 | 0 | |||||||
7067 | ENEX | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | ||||
7068 | ENEpA | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 400 | |||
7069 | ENEpC | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 1600 | |||
7070 | ENEpJ | 100 | 499 | 473 | 533 | 0 | ||||
7071 | ENG | 100 | 12 1/4 | 12 | 12 1/4 | 0 | ||||
7072 | ENGBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
7073 | ENGIX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 21.97 | 0 | |
7074 | ENGL | 500 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 7900 | |
7075 | ENGN | 0 | 0 | |||||||
7076 | ENGNY | 0 | 0 | |||||||
7077 | ENGRX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 | |
7078 | ENGSQ | 0 | 0 | |||||||
7079 | ENGVX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.56 | 0 | |
7080 | ENHYX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.03 | 0 | |
7081 | ENI | 400 | 28 1/2 | 26 1/8 | 26 7/8 | 0 | ||||
7082 | ENIGX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 17.02 | 0 | |
7083 | ENIR | 20000 | 0.1000 | 0.0900 | 0.1400 | 0 | ||||
7084 | ENJAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 | |
7085 | ENL | 100 | 27 3/8 | 0 | ||||||
7086 | ENLC | 0 | 0 | |||||||
7087 | ENMBX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | |
7088 | ENMPX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.09 | 0 | |
7089 | ENMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.61 | 4.71 | 396 | |
7090 | ENMYX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 | |
7091 | ENNI | 0 | 0 | |||||||
7092 | ENNS | 1000 | 12 7/16 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 186000 | |
7093 | ENP | 600 | 26 1/4 | 25 3/8 | 26 | 0 | ||||
7094 | ENPQ | 0 | 0 | |||||||
7095 | ENQ/WS | 1000 | 1/16 | 0 | ||||||
7096 | ENRI | 0 | 0 | |||||||
7097 | ENRO | 3000 | 0.0312 | 0.0312 | 0.4062 | 0 | ||||
7098 | ENS | 1100 | 15 7/8 | 14 1/4 | 14 5/8 | 0 | ||||
7099 | ENSA | 1400 | 1 11/32 | 1 11/32 | 1 13/32 | 1 11/32 | 1 5/16 | 1 7/16 | 33400 | |
7100 | ENSF | 20000 | 0.8256 | 0 | ||||||
7101 | ENSK | 0 | 0 | |||||||
7102 | ENSO | 100 | 3 3/4 | 3 3/4 | 3 27/32 | 3 5/8 | 3 5/8 | 3 7/8 | 53500 | |
7103 | ENSOP | 9000 | 134.0000 | 0 | ||||||
7104 | ENSPX | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.67 | 0 | |
7105 | ENSY | 100 | 2 | 1 5/8 | 2 3/8 | 0 | ||||
7106 | ENSpE | 20000 | 95 3/4 | 0 | ||||||
7107 | ENSpF | 400 | 20 3/4 | 0 | ||||||
7108 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | |||||
7109 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
7110 | ENTC | 100 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
7111 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
7112 | ENTL | 0 | 0 | |||||||
7113 | ENTN | 0 | 0 | |||||||
7114 | ENTR | 1100 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 19100 | |
7115 | ENTRU | 600 | 4 3/4 | 4 5/8 | 5 1/2 | 0 | ||||
7116 | ENTRW | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/16 | 1 3/8 | 55300 | |
7117 | ENV | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 400 | |||
7118 | ENVC | 2000 | 0.0010 | 0 | ||||||
7119 | ENVG | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 5/16 | 3 5/8 | 16500 | |
7120 | ENVGU | 100 | 2 3/4 | 3 1/2 | 3 7/8 | 0 | ||||
7121 | ENVGW | 8000 | 5/16 | 5/16 | 13/32 | 17/64 | 5/16 | 3/8 | 80000 | |
7122 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | ||||
7123 | ENVI | 15000 | 2 13/16 | 3 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 71400 | |
7124 | ENVQ | 0 | 0 | |||||||
7125 | ENVR | 2000 | 45/64 | 21/32 | 23/32 | 21/32 | 21/32 | 23/32 | 103600 | |
7126 | ENVRU | 100 | 3/4 | 3/4 | 1 1/8 | 0 | ||||
7127 | ENVRW | 5000 | 1/8 | 1/8 | 1/4 | 0 | ||||
7128 | ENVS | 1000 | 0.0010 | 0 | ||||||
7129 | ENVT | 3700 | 0.7000 | 0 | ||||||
7130 | ENVY | 500 | 20 1/2 | 20 1/4 | 21 | 20 1/4 | 20 1/2 | 21 | 99900 | |
7131 | ENXI | 0 | 0 | |||||||
7132 | ENZ | 1000 | 18 1/8 | 17 3/4 | 18 1/8 | 0 | ||||
7133 | ENZH | 100000 | 0.0010 | 0.0010 | 0.0040 | 0 | ||||
7134 | ENZN | 3000 | 3 7/16 | 3 9/16 | 3 5/8 | 3 7/16 | 3 7/16 | 3 5/8 | 46900 | |
7135 | EOC | 200 | 22 3/8 | 19 | 19 5/8 | 0 | ||||
7136 | EOG | 500 | 23 1/4 | 23 1/4 | 23 3/4 | 0 | ||||
7137 | EOLA | 0 | 0 | |||||||
7138 | EOLpA | 100 | 26 1/2 | 0 | ||||||
7139 | EOLpB | 400 | 25 3/8 | 0 | ||||||
7140 | EONE | 100 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 3100 | |
7141 | EOPT | 1000 | 0.0700 | 0.0700 | 0.1100 | 0 | ||||
7142 | EOT | 400 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/8 | 400 | |
7143 | EOTT | 0 | 0 | |||||||
7144 | EPAR | 1000 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
7145 | EPAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.84 | 2.76 | 837 | |
7146 | EPC | 0 | 0 | |||||||
7147 | EPEA | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 5000 | |
7148 | EPG | 100 | 31 1/2 | 31 | 31 1/2 | 31 | 31 1/8 | 31 5/8 | 2600 | |
7149 | EPHI | 3200 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/2 | 16100 | |
7150 | EPHIW | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 15/16 | 1500 | |
7151 | EPI | 0 | 0 | |||||||
7152 | EPIC | 200 | 31 | 30 1/4 | 31 1/4 | 30 | 30 | 31 | 21800 | |
7153 | EPID | 0 | 0 | |||||||
7154 | EPIE | 1000 | 18 1/4 | 18 | 18 1/2 | 18 | 17 7/8 | 18 1/2 | 6300 | |
7155 | EPIH | 0 | 0 | |||||||
7156 | EPIHQ | 500 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
7157 | EPII | 300 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 1300 | |
7158 | EPIL | 0 | 0 | |||||||
7159 | EPILF | 0 | 0 | |||||||
7160 | EPLN | 500 | 0.0400 | 0.0300 | 0.0800 | 0 | ||||
7161 | EPLTF | 1400 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 13/16 | 23800 | |
7162 | EPNB | 300 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 300 | |||
7163 | EPO | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
7164 | EPP | 400 | 24 1/2 | 24 1/8 | 24 7/8 | 0 | ||||
7165 | EPPH | 5000 | 0.5625 | 0.5625 | 0.6250 | 0 | ||||
7166 | EPR | 0 | 0 | |||||||
7167 | EPR.A | 0 | 0 | |||||||
7168 | EPT | 1100 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 1/2 | 17 | 1200 | |
7169 | EPTC | 1500 | 1.0312 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | 1.5000 | 36200 | |
7170 | EPTG | 5000 | 3.8125 | 3.4375 | 3.8125 | 3.4375 | 3.5000 | 3.8750 | 48300 | |
7171 | EPTK | 400 | 13 1/2 | 13 1/4 | 13 1/2 | 0 | ||||
7172 | EPU | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
7173 | EPUR | 5000 | 9/16 | 1/2 | 19/32 | 1/2 | 1/2 | 19/32 | 56000 | |
7174 | EPURW | 6000 | 0.0010 | 0 | ||||||
7175 | EPX | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
7176 | EPZ | 0 | 1.5009 | 1.5029 | 1.5095 | 1.4979 | 0 | |||
7177 | EQ | 100 | 23 1/4 | 23 1/8 | 23 5/8 | 0 | ||||
7178 | EQAU | 18500 | 0.0060 | 0.0060 | 0.0150 | 0 | ||||
7179 | EQBK | 300 | 17.2500 | 0 | ||||||
7180 | EQBT | 0 | 0 | |||||||
7181 | EQIIF | 0 | 0 | |||||||
7182 | EQM | 1000 | 9/32 | 3/32 | 3/8 | 0 | ||||
7183 | EQNC | 0 | 0 | |||||||
7184 | EQNX | 500 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/4 | 7 7/8 | 26800 | |
7185 | EQPGX | 0 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0 | |
7186 | EQPIX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
7187 | EQR | 200 | 30 1/8 | 30 | 30 3/8 | 0 | ||||
7188 | EQRpA | 3000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 3000 | |||
7189 | EQRpB | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 3500 | |||
7190 | EQS | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 1000 | |||
7191 | EQSA | 0 | 0 | |||||||
7192 | EQSB | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 1/4 | 2000 | |
7193 | EQSY | 0 | 0 | |||||||
7194 | EQT | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 28 1/4 | 100 | |
7195 | EQTX | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | ||||
7196 | EQTXD | 2500 | 2 3/4 | 2 9/16 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 5100 | |
7197 | EQTY | 100 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 12900 | |
7198 | EQUI | 1500 | 5 | 5 | 5 | 5 | 4 11/16 | 5 | 1500 | |
7199 | EQUU | 0 | 0 | |||||||
7200 | EQUUS | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 800 | |
7201 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
7202 | EQVN | 500 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 22300 | |
7203 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | ||||
7204 | ER | 5000 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 5000 | |||
7205 | ERCA | 4100 | 1.8750 | 1.5000 | 1.8750 | 1.5000 | 4500 | |||
7206 | ERCC | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 7/8 | 1000 | |
7207 | ERCI | 3500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/16 | 12000 | |
7208 | ERDC | 0 | 0 | |||||||
7209 | ERDI | 500 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 24900 | |
7210 | ERDR | 9500 | 4 1/2 | 4 13/16 | 5 | 4 1/2 | 4 1/2 | 5 | 154500 | |
7211 | ERDRW | 2000 | 1 5/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 10800 | |
7212 | ERES | 300 | 0.4062 | 0.3750 | 0.4062 | 0 | ||||
7213 | ERF.G | 0 | 0 | |||||||
7214 | ERGO | 500 | 19 1/8 | 18 1/4 | 19 1/8 | 18 1/4 | 18 1/2 | 19 1/8 | 8800 | |
7215 | ERI | 0 | 200.57 | 200.57 | 200.57 | 200.57 | 0 | |||
7216 | ERIC | 0 | 0 | |||||||
7217 | ERICY | 1300 | 19 9/16 | 19 1/4 | 19 5/8 | 19 1/4 | 19 1/2 | 19 5/8 | 1777100 | |
7218 | ERICZ | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 300 | |
7219 | ERIE | 300 | 60 3/4 | 62 | 62 | 59 | 59 | 63 | 6300 | |
7220 | ERIF | 300 | 58.0000 | 0 | ||||||
7221 | ERLC | 2400 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
7222 | ERLWF | 0 | 0 | |||||||
7223 | ERLY | 1000 | 7 3/4 | 7 1/4 | 8 | 0 | ||||
7224 | ERNDY | 0 | 0 | |||||||
7225 | ERNS | 800 | 2 11/16 | 2 11/16 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 21600 | |
7226 | EROI | 500 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 35000 | |
7227 | EROX | 600 | 2 7/8 | 2 25/32 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 11400 | |
7228 | ERP | 0 | 1644.10 | 1640.60 | 1646.00 | 1640.50 | 0 | |||
7229 | ERSI | 2000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 6000 | |
7230 | ERSY | 0 | 0 | |||||||
7231 | ERT | 0 | 1536.40 | 1532.20 | 1536.40 | 1528.90 | 0 | |||
7232 | ERTS | 1100 | 22 3/8 | 22 1/8 | 23 1/8 | 21 7/8 | 22 1/4 | 22 3/8 | 1252200 | |
7233 | ES | 100 | 3 3/8 | 3 1/8 | 4 1/8 | 0 | ||||
7234 | ESAC | 0 | 0.2500 | 2.1250 | 0 | |||||
7235 | ESBA | 0 | 0 | |||||||
7236 | ESBK | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 16 5/8 | 18 3/4 | 100 | |
7237 | ESBpA | 800 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 1300 | |||
7238 | ESC | 5000 | 15 | 0 | ||||||
7239 | ESCA | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/2 | 17500 | |
7240 | ESCBX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0 | |
7241 | ESCC | 400 | 23 | 21 3/4 | 23 | 21 3/4 | 22 1/2 | 23 | 23500 | |
7242 | ESCCG | 5 | 85 | 85 | 90 | 0 | ||||
7243 | ESCEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
7244 | ESCI | 100 | 2 7/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 3/8 | 2 9/16 | 18400 | |
7245 | ESCL | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 10000 | |
7246 | ESCM | 0 | 0 | |||||||
7247 | ESCMF | 2500 | 28 3/4 | 27 | 29 | 26 3/4 | 28 | 28 3/4 | 420800 | |
7248 | ESCO | 800 | 8 1/8 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 3/8 | 13200 | |
7249 | ESE | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 500 | |
7250 | ESEX | 1000 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 4000 | |
7251 | ESF | 200 | 11 | 10 5/8 | 11 1/8 | 0 | ||||
7252 | ESH | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 100 | |||
7253 | ESHC | 200 | 12.0000 | 1200 | ||||||
7254 | ESI | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 5/8 | 26 1/4 | 300 | |
7255 | ESIAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 | |
7256 | ESICF | 0 | 0 | |||||||
7257 | ESII | 5000 | 0.2000 | 0.1700 | 0.2000 | 0 | ||||
7258 | ESIO | 5000 | 22 5/8 | 22 1/2 | 23 | 22 | 22 | 22 3/4 | 39500 | |
7259 | ESIX | 30000 | 28 7/8 | 28 3/4 | 29 3/4 | 28 3/4 | 28 3/4 | 29 3/4 | 30900 | |
7260 | ESL | 200 | 21 1/2 | 22 1/2 | 23 | 0 | ||||
7261 | ESLU | 0 | 0 | |||||||
7262 | ESMR | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/2 | 10 3/4 | 25000 | |
7263 | ESNG | 1000 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
7264 | ESOL | 3000 | 23 1/8 | 34 1/4 | 34 3/4 | 6083400 | ||||
7265 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | ||||
7266 | ESON | 1000 | 14 9/16 | 15 1/8 | 15 1/8 | 14 1/2 | 14 1/2 | 14 3/4 | 154800 | |
7267 | ESP | 100 | 12 | 0 | ||||||
7268 | ESPW | 50000 | 0.0400 | 0.0600 | 0.0600 | 0.0400 | 0.0312 | 0.0600 | 391000 | |
7269 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | |||||
7270 | ESQS | 2500 | 3 | 3 | 3 5/16 | 3 | 3 | 3 5/16 | 27300 | |
7271 | ESQSW | 300 | 5/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 7600 | |
7272 | ESRC | 0 | 0 | |||||||
7273 | ESRX | 100 | 53 | 54 1/2 | 54 3/4 | 53 | 53 | 54 3/4 | 17900 | |
7274 | ESS | 2000 | 19 1/8 | 19 5/8 | 20 | 0 | ||||
7275 | ESSF | 5000 | 16 1/4 | 16 | 16 1/4 | 16 | 16 | 17 | 13900 | |
7276 | ESSO | 0 | 0 | |||||||
7277 | ESST | 8000 | 18 | 18 1/4 | 19 1/2 | 17 1/2 | 17 7/8 | 18 | 1099800 | |
7278 | ESSX | 0 | 0 | |||||||
7279 | EST | 0 | 0 | |||||||
7280 | ESTI | 1000 | 1.5000 | 0 | ||||||
7281 | ESTO | 3000 | 1 | 1 | 1 1/16 | 0 | ||||
7282 | ESTOU | 400 | 3.0000 | 0 | ||||||
7283 | ESTOW | 25000 | 5/16 | 3/16 | 5/16 | 0 | ||||
7284 | ESTR | 10000 | 7 7/8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 204500 | |
7285 | ESU | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
7286 | ESV | 200 | 23 1/4 | 23 | 23 3/8 | 23 | 23 1/4 | 23 1/2 | 1800 | |
7287 | ESVC | 600 | 0.7500 | 0.6250 | 0.9375 | 0 | ||||
7288 | ESW | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
7289 | ESX | 100 | 4 1/8 | 0 | ||||||
7290 | ESZ | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
7291 | ETAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.81 | 4.94 | 26485 | |
7292 | ETC | 200 | 3 7/8 | 0 | ||||||
7293 | ETCC | 0 | 0.0100 | 0.1000 | 0 | |||||
7294 | ETCIA | 500 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | ||||
7295 | ETCIF | 0 | 0 | |||||||
7296 | ETCO | 200 | 8 | 8 | 8 1/16 | 0 | ||||
7297 | ETCP | 3000 | 1.2187 | 1.0625 | 1.3750 | 0 | ||||
7298 | ETCT | 0 | 0 | |||||||
7299 | ETCUF | 0 | 0 | |||||||
7300 | ETEC | 1300 | 10 1/4 | 10 1/2 | 10 3/4 | 9 7/8 | 9 7/8 | 10 3/4 | 39600 | |
7301 | ETF | 500 | 18 1/4 | 17 7/8 | 18 1/2 | 0 | ||||
7302 | ETFS | 3200 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 3/4 | 3200 | |
7303 | ETGI | 900 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
7304 | ETGIX | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 6.50 | 0 | |
7305 | ETH | 100 | 21 | 21 1/2 | 22 1/2 | 0 | ||||
7306 | ETHC | 0 | 0 | |||||||
7307 | ETHCY | 500 | 10 | 10 | 10 | 10 | 9 3/4 | 10 | 500 | |
7308 | ETHYX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.08 | 0 | |
7309 | ETI | 0 | 1644.00 | 1643.80 | 1646.30 | 1638.60 | 0 | |||
7310 | ETIAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.83 | 0 | |
7311 | ETK | 0 | 1536.40 | 1530.90 | 1536.40 | 1530.30 | 0 | |||
7312 | ETL | 0 | 0 | |||||||
7313 | ETN | 300 | 53 3/4 | 54 5/8 | 55 | 0 | ||||
7314 | ETNL | 0 | 0 | |||||||
7315 | ETNLY | 0 | 0 | |||||||
7316 | ETNS | 8500 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
7317 | ETP/Aw | 0 | 0 | |||||||
7318 | ETP/WSw | 0 | 0 | |||||||
7319 | ETPI | 1000 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
7320 | ETPp | 200 | 26 5/8 | 26 1/8 | 26 3/4 | 0 | ||||
7321 | ETPpB | 200 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 400 | |||
7322 | ETR | 400 | 29 1/2 | 29 3/8 | 29 3/4 | 0 | ||||
7323 | ETRAX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 20.92 | 0 | |
7324 | ETRBX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | |
7325 | ETRC | 200 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 6 1/2 | 900 | |
7326 | ETRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.17 | 3.23 | 649 | |
7327 | ETS | 300 | 1 7/16 | 0 | ||||||
7328 | ETSEC | 0 | 0 | |||||||
7329 | ETTEX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 0 | |
7330 | ETTI | 0 | 0 | |||||||
7331 | ETTIU | 5000 | 7 7/8 | 7 1/8 | 7 7/8 | 7 1/8 | 7 1/8 | 7 7/8 | 29200 | |
7332 | ETVI | 100 | 0.0312 | 0.0312 | 1.0000 | 0 | ||||
7333 | ETW | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 100 | |||
7334 | ETYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.10 | 5.26 | 3264 | |
7335 | ETZ/A | 1500 | 5 3/8 | 0 | ||||||
7336 | ETZA | 0 | 0 | |||||||
7337 | EUA | 300 | 24 1/8 | 23 3/4 | 24 3/8 | 0 | ||||
7338 | EUAC | 0 | 0 | |||||||
7339 | EUAM | 400 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
7340 | EUEYX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
7341 | EUHI | 5000 | 0.6250 | 0 | ||||||
7342 | EUPH | 1000 | 9 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 3600 | |
7343 | EUR | 0 | 138.53 | 137.68 | 138.63 | 137.40 | 0 | |||
7344 | EURO | 3000 | 4.7500 | 4.3750 | 4.7500 | 4.2500 | 4.6250 | 5.1250 | 12600 | |
7345 | EUROP | 0 | 0 | |||||||
7346 | EUSA | 200 | 28 3/4 | 27 3/4 | 28 3/4 | 27 3/4 | 27 3/4 | 28 3/4 | 22200 | |
7347 | EUSAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.34 | 0 | |
7348 | EUSBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
7349 | EUSYX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
7350 | EUTO | 2000 | 0.4500 | 0.3900 | 0.4900 | 0.3906 | 0.4500 | 0.4900 | 185300 | |
7351 | EUV | 0 | 137.86 | 0 | ||||||
7352 | EVA | 0 | 156.51 | 155.38 | 156.67 | 154.98 | 0 | |||
7353 | EVALX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
7354 | EVAN | 500 | 1 1/2 | 1 5/16 | 1 9/16 | 0 | ||||
7355 | EVARX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
7356 | EVAZX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
7357 | EVB | 0 | 154.33 | 153.44 | 154.49 | 153.04 | 0 | |||
7358 | EVBAX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.83 | 0 | |
7359 | EVBBX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
7360 | EVBYX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
7361 | EVCAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
7362 | EVCGX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.24 | 0 | |
7363 | EVCLX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
7364 | EVCTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
7365 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
7366 | EVEN | 1000 | 2 5/8 | 2 11/16 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 15900 | |
7367 | EVENW | 500 | 3/8 | 3/8 | 3/4 | 0 | ||||
7368 | EVER | 3500 | 5 3/4 | 5 5/8 | 5 3/4 | 5 1/2 | 5 3/8 | 5 3/4 | 15400 | |
7369 | EVFC | 5000 | 0.0010 | 0 | ||||||
7370 | EVFIX | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0 | |
7371 | EVFLX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
7372 | EVFT | 0 | 0 | |||||||
7373 | EVGAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
7374 | EVGFX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.98 | 0 | |
7375 | EVGM | 30000 | 28 1/8 | 26 1/4 | 28 3/8 | 26 1/4 | 28 1/8 | 28 1/4 | 699600 | |
7376 | EVGMP | 1700 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 61 | 65 | 1700 | |
7377 | EVGN | 300 | 21 3/4 | 22 | 22 | 21 1/4 | 21 3/4 | 22 1/4 | 7100 | |
7378 | EVGOX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.45 | 0 | |
7379 | EVGRX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
7380 | EVHIX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0 | |
7381 | EVHMX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
7382 | EVHWX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
7383 | EVHYX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
7384 | EVI | 700 | 24 3/8 | 22 | 22 1/2 | 0 | ||||
7385 | EVIBX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.34 | 0 | |
7386 | EVIFX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 | |
7387 | EVKYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
7388 | EVLAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
7389 | EVLMX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | |
7390 | EVLXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.40 | 4.55 | 326 | |
7391 | EVMAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
7392 | EVMBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.57 | 0 | |
7393 | EVMD | 2600 | 2 15/16 | 2 3/4 | 2 15/16 | 0 | ||||
7394 | EVMIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
7395 | EVMNX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
7396 | EVMOX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
7397 | EVMSX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
7398 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
7399 | EVMYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
7400 | EVNCX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
7401 | EVNJX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
7402 | EVNRX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
7403 | EVNVY | 0 | 0 | |||||||
7404 | EVNYX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
7405 | EVOHX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
7406 | EVORX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
7407 | EVPAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
7408 | EVR | 0 | 0 | |||||||
7409 | EVRAX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 16.44 | 0 | |
7410 | EVRBX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
7411 | EVRG | 9000 | 0.0050 | 0.0400 | 0 | |||||
7412 | EVRIX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
7413 | EVRLF | 0 | 0 | |||||||
7414 | EVRM | 2200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 5/8 | 3 1/4 | 2200 | |
7415 | EVRMW | 3000 | 1/2 | 3/8 | 7/8 | 0 | ||||
7416 | EVRO | 1000 | 2 13/16 | 2 5/8 | 2 15/16 | 2 7/16 | 2 23/32 | 2 13/16 | 173200 | |
7417 | EVRWV | 0 | 0 | |||||||
7418 | EVRpA | 100 | 23 5/8 | 24 3/8 | 25 | 0 | ||||
7419 | EVS | 0 | 149.89 | 0 | ||||||
7420 | EVSCX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
7421 | EVSEX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.12 | 0 | |
7422 | EVSF | 22000 | 1.1250 | 1.0000 | 1.2500 | 0.9062 | 1.1250 | 1.3125 | 243300 | |
7423 | EVSGX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
7424 | EVSI | 200 | 4 3/16 | 4 | 4 3/8 | 4 | 4 3/16 | 4 3/8 | 11600 | |
7425 | EVST | 2100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3750 | 3.7500 | 3600 | |
7426 | EVTC | 3000 | 8 1/2 | 8 | 8 3/4 | 8 | 8 1/4 | 8 3/4 | 30200 | |
7427 | EVTEX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
7428 | EVTMX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 0 | |
7429 | EVTNX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
7430 | EVTRX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
7431 | EVTS | 5000 | 0.5000 | 0.0312 | 0.5000 | 0 | ||||
7432 | EVTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.28 | 3.36 | 4331 | |
7433 | EVTYX | 0 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0 | |
7434 | EVUAX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.41 | 0 | |
7435 | EVUBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
7436 | EVVAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
7437 | EVVTX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | |
7438 | EVWVX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
7439 | EVX | 0 | 155.46 | 154.01 | 155.62 | 153.76 | 0 | |||
7440 | EVXS | 0 | 0 | |||||||
7441 | EWB | 2400 | 22 1/8 | 0 | ||||||
7442 | EWF | 500 | 9 7/8 | 9 5/8 | 10 | 0 | ||||
7443 | EWND | 1000 | 10.0000 | 9.9375 | 10.0000 | 9.0000 | 9.0000 | 11.0000 | 4100 | |
7444 | EWR | 600 | 19 3/8 | 21 1/2 | 22 | 0 | ||||
7445 | EWST | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 700 | |
7446 | EX | 200 | 33 7/8 | 33 1/2 | 33 7/8 | 33 | 32 5/8 | 33 3/4 | 3400 | |
7447 | EXA/WS | 1100 | 8 3/8 | 0 | ||||||
7448 | EXAM | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 3900 | |
7449 | EXAR | 100 | 14 1/16 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 119200 | |
7450 | EXAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.98 | 3.05 | 6772 | |
7451 | EXBT | 400 | 14 | 13 5/8 | 14 1/4 | 13 3/8 | 13 3/4 | 14 1/8 | 190200 | |
7452 | EXC | 400 | 12 1/2 | 12 1/4 | 12 3/4 | 0 | ||||
7453 | EXCA | 300 | 29 1/2 | 28 3/4 | 29 3/4 | 28 1/2 | 29 1/4 | 29 3/4 | 35900 | |
7454 | EXCHX | 0 | 266.69 | 266.69 | 266.69 | 266.69 | 266.69 | 266.69 | 0 | |
7455 | EXCIA | 100 | 3.3750 | 0 | ||||||
7456 | EXCL | 8000 | 2.0000 | 1.8750 | 2.0000 | 1.8750 | 1.9375 | 2.0625 | 55600 | |
7457 | EXG | 2200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 2700 | |||
7458 | EXGN | 200 | 20 | 19 1/4 | 20 | 19 1/4 | 19 1/4 | 20 | 1700 | |
7459 | EXGP | 300 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 13.0000 | 300 | |
7460 | EXIBX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
7461 | EXIEX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
7462 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | ||||
7463 | EXINX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
7464 | EXIXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.50 | 5.66 | 4407 | |
7465 | EXL | 400 | 19 | 18 1/2 | 20 | 0 | ||||
7466 | EXLN | 0 | 0 | |||||||
7467 | EXLR | 3000 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
7468 | EXOL | 0 | 0 | |||||||
7469 | EXPD | 1500 | 23 3/4 | 23 3/4 | 24 1/2 | 23 1/4 | 23 1/4 | 23 3/4 | 70300 | |
7470 | EXSO | 1000 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/4 | 7 3/8 | 7 5/8 | 16400 | |
7471 | EXSR | 100 | 70.5000 | 68.0000 | 71.5000 | 0 | ||||
7472 | EXTBX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 | |
7473 | EXTC | 0 | 0 | |||||||
7474 | EXTH | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
7475 | EXTHC | 0 | 0 | |||||||
7476 | EXTI | 35000 | 0.0750 | 0.0700 | 0.0900 | 0.0625 | 0.0725 | 0.0900 | 332700 | |
7477 | EXTL | 10000 | 6 3/4 | 6 15/16 | 6 15/16 | 6 1/2 | 6 5/8 | 6 3/4 | 100000 | |
7478 | EXTM | 0 | 0 | |||||||
7479 | EXTMF | 0 | 0 | |||||||
7480 | EXTR | 1500 | 1 1/2 | 2 | 2 | 1 1/2 | 1 1/4 | 1 3/4 | 2700 | |
7481 | EXV | 0 | 0 | |||||||
7482 | EXVI | 0 | 0 | |||||||
7483 | EXX/A | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 1000 | |||
7484 | EXX/B | 300 | 5 3/8 | 0 | ||||||
7485 | EY | 100 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 5/8 | 12 | 1200 | |
7486 | EYDY | 700 | 0.0625 | 0.0625 | 0.5312 | 0 | ||||
7487 | EYE | 3000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 3000 | |
7488 | EYES | 500 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
7489 | EYLT | 7500 | 0.3750 | 0.5000 | 0.5000 | 0.3750 | 0.3750 | 0.5000 | 8500 | |
7490 | EYTC | 3000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
7491 | EZCI | 0 | 0 | |||||||
7492 | EZCIA | 100 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 600 | |
7493 | EZCO | 0 | 0 | |||||||
7494 | EZCOF | 1000 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 | 2500 | |
7495 | EZEL | 0 | 0 | |||||||
7496 | EZFLX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
7497 | EZM.A | 0 | 0 | |||||||
7498 | EZM/A | 200 | 10 3/8 | 0 | ||||||
7499 | EZM/B | 200 | 10 | 0 | ||||||
7500 | EZMA | 0 | 0 | |||||||
7501 | EZNAX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
7502 | EZPNX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
7503 | EZPW | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/4 | 101500 | |
7504 | EZS | 400 | 1 1/4 | 0 | ||||||
7505 | E\WD | 0 | 0 | |||||||
7506 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
7507 | F | 200 | 29 3/8 | 29 1/8 | 29 5/8 | 29 1/8 | 29 1/8 | 29 1/2 | 27900 | |
7508 | F.ABI | 0 | 0 | |||||||
7509 | F.ACB | 0 | 0 | |||||||
7510 | F.ACC | 0 | 0 | |||||||
7511 | F.AFR | 0 | 0 | |||||||
7512 | F.AGF | 0 | 0 | |||||||
7513 | F.AIR | 0 | 0 | |||||||
7514 | F.ALA | 0 | 0 | |||||||
7515 | F.AQU | 0 | 0 | |||||||
7516 | F.ARS | 0 | 0 | |||||||
7517 | F.ASP | 0 | 0 | |||||||
7518 | F.ATO | 0 | 0 | |||||||
7519 | F.AXA | 0 | 0 | |||||||
7520 | F.AXM | 0 | 0 | |||||||
7521 | F.BB | 0 | 0 | |||||||
7522 | F.BFC | 0 | 0 | |||||||
7523 | F.BNP | 0 | 0 | |||||||
7524 | F.BOU | 0 | 0 | |||||||
7525 | F.BPB | 0 | 0 | |||||||
7526 | F.BSA | 0 | 0 | |||||||
7527 | F.BUT | 0 | 0 | |||||||
7528 | F.CAP | 0 | 0 | |||||||
7529 | F.CAR | 0 | 0 | |||||||
7530 | F.CBX | 0 | 0 | |||||||
7531 | F.CCF | 0 | 0 | |||||||
7532 | F.CER | 0 | 0 | |||||||
7533 | F.CFM | 0 | 0 | |||||||
7534 | F.CFP | 0 | 0 | |||||||
7535 | F.CFS | 0 | 0 | |||||||
7536 | F.CGU | 0 | 0 | |||||||
7537 | F.CGV | 0 | 0 | |||||||
7538 | F.CHG | 0 | 0 | |||||||
7539 | F.CLC | 0 | 0 | |||||||
7540 | F.CLP | 0 | 0 | |||||||
7541 | F.CLU | 0 | 0 | |||||||
7542 | F.CN | 0 | 0 | |||||||
7543 | F.CSF | 0 | 0 | |||||||
7544 | F.DAV | 0 | 0 | |||||||
7545 | F.DOF | 0 | 0 | |||||||
7546 | F.DON | 0 | 0 | |||||||
7547 | F.EDF | 0 | 0 | |||||||
7548 | F.ESI | 0 | 0 | |||||||
7549 | F.EUT | 0 | 0 | |||||||
7550 | F.EX | 0 | 0 | |||||||
7551 | F.EXR | 0 | 0 | |||||||
7552 | F.FTL | 0 | 0 | |||||||
7553 | F.GAF | 0 | 0 | |||||||
7554 | F.GAN | 0 | 0 | |||||||
7555 | F.GLA | 0 | 0 | |||||||
7556 | F.GRB | 0 | 0 | |||||||
7557 | F.GUR | 0 | 0 | |||||||
7558 | F.HAC | 0 | 0 | |||||||
7559 | F.HAV | 0 | 0 | |||||||
7560 | F.HUT | 0 | 0 | |||||||
7561 | F.LAF | 0 | 0 | |||||||
7562 | F.LEA | 0 | 0 | |||||||
7563 | F.LGR | 0 | 0 | |||||||
7564 | F.MAT | 0 | 0 | |||||||
7565 | F.MET | 0 | 0 | |||||||
7566 | F.MIC | 0 | 0 | |||||||
7567 | F.MMB | 0 | 0 | |||||||
7568 | F.MOU | 0 | 0 | |||||||
7569 | F.ORE | 0 | 0 | |||||||
7570 | F.PEH | 0 | 0 | |||||||
7571 | F.PEI | 0 | 0 | |||||||
7572 | F.PER | 0 | 0 | |||||||
7573 | F.PEU | 0 | 0 | |||||||
7574 | F.PPR | 0 | 0 | |||||||
7575 | F.PRC | 0 | 0 | |||||||
7576 | F.RAD | 0 | 0 | |||||||
7577 | F.RHP | 0 | 0 | |||||||
7578 | F.RNA | 0 | 0 | |||||||
7579 | F.ROS | 0 | 0 | |||||||
7580 | F.ROU | 0 | 0 | |||||||
7581 | F.SAL | 0 | 0 | |||||||
7582 | F.SAN | 0 | 0 | |||||||
7583 | F.SBI | 0 | 0 | |||||||
7584 | F.SCI | 0 | 0 | |||||||
7585 | F.SCN | 0 | 0 | |||||||
7586 | F.SDX | 0 | 0 | |||||||
7587 | F.SEB | 0 | 0 | |||||||
7588 | F.SGF | 0 | 0 | |||||||
7589 | F.SNC | 0 | 0 | |||||||
7590 | F.SNM | 0 | 0 | |||||||
7591 | F.STG | 0 | 0 | |||||||
7592 | F.STL | 0 | 0 | |||||||
7593 | F.SYN | 0 | 0 | |||||||
7594 | F.TCE | 0 | 0 | |||||||
7595 | F.TCF | 0 | 0 | |||||||
7596 | F.TFF | 0 | 0 | |||||||
7597 | F.UAP | 0 | 0 | |||||||
7598 | F.UFC | 0 | 0 | |||||||
7599 | F.USS | 0 | 0 | |||||||
7600 | F.VAL | 0 | 0 | |||||||
7601 | F.VVL | 0 | 0 | |||||||
7602 | F.WRA | 0 | 0 | |||||||
7603 | FA | 200 | 9 5/8 | 8 3/8 | 8 3/4 | 0 | ||||
7604 | FAAAX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 17.04 | 0 | |
7605 | FAABX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
7606 | FAACX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
7607 | FAAHX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | |
7608 | FAAIX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
7609 | FAAO | 200 | 0.2500 | 0 | ||||||
7610 | FAB | 100 | 18 | 0 | ||||||
7611 | FABAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
7612 | FABC | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 1000 | |
7613 | FABP | 200 | 40.5000 | 0 | ||||||
7614 | FABUX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
7615 | FAC | 100 | 12 | 12 3/8 | 12 3/8 | 12 | 11 7/8 | 12 5/8 | 300 | |
7616 | FACAX | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 31.50 | 0 | |
7617 | FACBX | 0 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0 | |
7618 | FACE | 10000 | 15 7/8 | 15 1/4 | 16 | 15 | 15 5/8 | 16 | 131600 | |
7619 | FACHX | 0 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | |
7620 | FACIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
7621 | FACT | 600 | 10 1/2 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 3400 | |
7622 | FAD | 500 | 5 1/4 | 0 | ||||||
7623 | FADGX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
7624 | FADJX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
7625 | FAE | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/4 | 300 | |
7626 | FAEGX | 0 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 38.79 | 0 | |
7627 | FAEIX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.67 | 0 | |
7628 | FAEMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.18 | 0 | |
7629 | FAERX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.95 | 0 | |
7630 | FAF | 100 | 25 1/2 | 26 1/8 | 26 3/4 | 0 | ||||
7631 | FAFIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.58 | 0 | |
7632 | FAFXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.38 | 5.54 | 1860 | |
7633 | FAGA | 0 | 0 | |||||||
7634 | FAGBX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.73 | 0 | |
7635 | FAGCX | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | |
7636 | FAGIX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
7637 | FAGNX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 21.37 | 0 | |
7638 | FAGOX | 0 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 32.73 | 0 | |
7639 | FAGTX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.64 | 0 | |
7640 | FAGVX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.18 | 0 | |
7641 | FAHBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
7642 | FAHC | 1100 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 3300 | |
7643 | FAHIX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.51 | 0 | |
7644 | FAHN | 0 | 0 | |||||||
7645 | FAHNF | 26900 | 9 1/8 | 9 1/4 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/4 | 89600 | |
7646 | FAHSU | 200 | 7.2500 | 0 | ||||||
7647 | FAHYX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.44 | 0 | |
7648 | FAI | 1000 | 2 3/4 | 0 | ||||||
7649 | FAIAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.51 | 0 | |
7650 | FAIBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
7651 | FAICX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
7652 | FAIGX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 16.28 | 0 | |
7653 | FAIIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.52 | 0 | |
7654 | FAIL | 5000 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/4 | 11500 | |
7655 | FAIMX | 0 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0 | |
7656 | FAIO | 0 | 0 | |||||||
7657 | FAIR | 2500 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 18100 | |
7658 | FAIRW | 1000 | 8 1/4 | 8 1/4 | 8 3/4 | 0 | ||||
7659 | FAIRZ | 7500 | 7 1/2 | 7 1/4 | 7 3/4 | 0 | ||||
7660 | FAITX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.92 | 0 | |
7661 | FAIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.32 | 5.47 | 24517 | |
7662 | FAJ | 1000 | 2 3/4 | 0 | ||||||
7663 | FAK | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 5/8 | 300 | |
7664 | FAL | 500 | 11 | 11 | 11 | 11 | 500 | |||
7665 | FALBX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
7666 | FALC | 0 | 0 | |||||||
7667 | FALCF | 0 | 0 | |||||||
7668 | FALCX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
7669 | FALDX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 20.34 | 0 | |
7670 | FALFX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.41 | 0 | |
7671 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
7672 | FALL | 400 | 21.7500 | 21.7500 | 22.7500 | 0 | ||||
7673 | FALRX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.68 | 0 | |
7674 | FALTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.14 | 0 | |
7675 | FAM | 100 | 13 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
7676 | FAMAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.36 | 0 | |
7677 | FAMBX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.15 | 0 | |
7678 | FAMC | 0 | 0 | |||||||
7679 | FAMCA | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 3 3/4 | 4 1/2 | 500 | |
7680 | FAMCK | 200 | 5 | 4 1/4 | 5 | 0 | ||||
7681 | FAME | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 3/4 | 2300 | |
7682 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | ||||
7683 | FAMTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
7684 | FAMVX | 0 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | |
7685 | FAMXX | 0 | 0 | |||||||
7686 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
7687 | FANJ | 0 | 0 | |||||||
7688 | FAPB | 400 | 23.5000 | 0 | ||||||
7689 | FAPPX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
7690 | FAQIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
7691 | FARBX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
7692 | FARC | 500 | 8 1/4 | 8 1/8 | 8 7/16 | 8 1/8 | 8 1/4 | 8 3/4 | 7200 | |
7693 | FAREX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.17 | 0 | |
7694 | FARL | 2000 | 3 3/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 3/8 | 3 3/4 | 14200 | |
7695 | FARM | 400 | 134 | 133 | 141 | 0 | ||||
7696 | FASAX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.29 | 0 | |
7697 | FASBX | 0 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | |
7698 | FASCX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | |
7699 | FASEX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17.28 | 0 | |
7700 | FASFX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.66 | 0 | |
7701 | FASGX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
7702 | FASIX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
7703 | FASKX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 20.51 | 0 | |
7704 | FASMX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
7705 | FASPX | 0 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 25.42 | 0 | |
7706 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
7707 | FAST | 200 | 34 1/2 | 36 | 36 | 34 1/4 | 34 1/4 | 34 1/2 | 192500 | |
7708 | FATBX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | |
7709 | FATCX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
7710 | FATE | 1500 | 0.0010 | 0 | ||||||
7711 | FATFX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
7712 | FATN | 1000 | 47 5/8 | 46 | 47 3/4 | 46 | 47 1/2 | 47 5/8 | 401200 | |
7713 | FATXX | 0 | 0 | |||||||
7714 | FAUSF | 0 | 0 | |||||||
7715 | FAUSY | 0 | 0 | |||||||
7716 | FAX | 500 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 3/16 | 9 1/2 | 23800 | |
7717 | FAY | 400 | 7 1/2 | 6 7/8 | 7 1/2 | 0 | ||||
7718 | FAZTX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.68 | 0 | |
7719 | FB | 9700 | 9 | 0 | ||||||
7720 | FBA | 100 | 12 5/8 | 11 3/4 | 12 1/4 | 0 | ||||
7721 | FBAC | 100 | 30 1/4 | 30 3/8 | 30 3/8 | 30 | 30 | 30 1/4 | 23000 | |
7722 | FBAI | 2500 | 14 | 14 | 14 | 14 | 14 | 14 1/4 | 11600 | |
7723 | FBAIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
7724 | FBALX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
7725 | FBAN | 500 | 21 5/8 | 21 | 21 5/8 | 21 | 21 | 21 3/4 | 3500 | |
7726 | FBANP | 300 | 43 | 41 1/4 | 43 | 0 | ||||
7727 | FBAR | 2000 | 2 | 1 11/16 | 2 | 1 5/8 | 1 3/4 | 2 | 73400 | |
7728 | FBARP | 3000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/8 | 6 1/2 | 13500 | |
7729 | FBAY | 0 | 0 | |||||||
7730 | FBAYF | 3500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 2 7/8 | 3 1/8 | 23500 | |
7731 | FBBC | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/8 | 1700 | |
7732 | FBBLX | 0 | 25.04 | 25.04 | 25.04 | 0 | ||||
7733 | FBC.A | 0 | 0 | |||||||
7734 | FBCBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | ||
7735 | FBCE | 2000 | 2.3750 | 2.5000 | 2.5000 | 2.3750 | 2.3125 | 2.5000 | 3200 | |
7736 | FBCG | 500 | 23 1/4 | 22 | 23 1/2 | 0 | ||||
7737 | FBCI | 1100 | 15 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 4600 | |
7738 | FBCV | 500 | 29 13/16 | 31 | 33 1/2 | 29 3/4 | 29 3/4 | 31 1/2 | 38400 | |
7739 | FBD | 400 | 21 3/8 | 21 7/8 | 22 3/8 | 0 | ||||
7740 | FBDFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
7741 | FBDGX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 | |
7742 | FBDSX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0 | |
7743 | FBF | 100 | 8 1/8 | 8 1/8 | 8 1/2 | 0 | ||||
7744 | FBFK | 0 | 0 | |||||||
7745 | FBFV | 0 | 0 | |||||||
7746 | FBGA | 600 | 10 | 9 | 10 3/4 | 0 | ||||
7747 | FBGI | 0 | 0 | |||||||
7748 | FBGIA | 3500 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 7/8 | 7200 | |
7749 | FBGIB | 0 | 0 | |||||||
7750 | FBGRX | 0 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 31.59 | 0 | |
7751 | FBHBX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
7752 | FBHC | 1000 | 18 3/8 | 18 | 18 5/8 | 18 | 18 | 18 3/4 | 2200 | |
7753 | FBI | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 1000 | |
7754 | FBIC | 1500 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/2 | 32 | 1500 | |
7755 | FBIDX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
7756 | FBIGX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.93 | 0 | |
7757 | FBIO | 0 | 0 | |||||||
7758 | FBIOX | 0 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 37.36 | 0 | |
7759 | FBKP | 200 | 3 7/8 | 3 1/2 | 3 7/8 | 0 | ||||
7760 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | ||||
7761 | FBLXX | 0 | 0.31 | 3.91 | 4.01 | 224 | ||||
7762 | FBMGX | 0 | 12.94 | 12.94 | 12.94 | 0 | ||||
7763 | FBMI | 200 | 27.0000 | 26.0000 | 27.0000 | 0 | ||||
7764 | FBMPX | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 26.49 | 0 | |
7765 | FBMXX | 0 | 0.46 | 2.58 | 2.67 | 1020 | ||||
7766 | FBNC | 200 | 24 | 24 | 24 | 24 | 24 | 25 1/2 | 200 | |
7767 | FBNDX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 | |
7768 | FBNK | 0 | 0 | |||||||
7769 | FBNKP | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 600 | |
7770 | FBO | 200 | 52 3/4 | 53 3/4 | 54 1/8 | 0 | ||||
7771 | FBOpB | 200 | 261 | 255 | 280 | 0 | ||||
7772 | FBP | 100 | 20 3/4 | 0 | ||||||
7773 | FBPBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
7774 | FBPC | 1000 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
7775 | FBR | 400 | 49 1/4 | 47 1/8 | 49 1/8 | 0 | ||||
7776 | FBRC | 0 | 0 | |||||||
7777 | FBRK | 1000 | 5.2500 | 4.5000 | 6.5000 | 0 | ||||
7778 | FBRN | 500 | 0.0020 | 0 | ||||||
7779 | FBRW | 0 | 0 | |||||||
7780 | FBRWY | 0 | 0 | |||||||
7781 | FBRX | 0 | 0 | |||||||
7782 | FBS | 300 | 50 7/8 | 50 7/8 | 50 7/8 | 50 7/8 | 50 3/4 | 51 1/4 | 300 | |
7783 | FBSI | 500 | 16 1/4 | 16 | 16 1/4 | 16 | 16 | 16 3/4 | 700 | |
7784 | FBST | 5000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 5000 | |
7785 | FBSW | 0 | 0 | |||||||
7786 | FBSWW | 100 | 37 | 38 1/2 | 40 1/2 | 0 | ||||
7787 | FBSYA | 200 | 27.7500 | 0 | ||||||
7788 | FBSpX | 100 | 85 7/8 | 0 | ||||||
7789 | FBTC | 100 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 34 1/2 | 500 | |
7790 | FBTR | 100 | 9 | 9 1/8 | 12 1/4 | 0 | ||||
7791 | FBTT | 100 | 26.7500 | 0 | ||||||
7792 | FBTXX | 0 | 0 | |||||||
7793 | FBUS | 1800 | 2.2000 | 2.2500 | 2.2500 | 2.0000 | 2.0000 | 2.7500 | 28300 | |
7794 | FBUSC | 0 | 0 | |||||||
7795 | FBUXX | 0 | 0 | |||||||
7796 | FBWGY | 0 | 0 | |||||||
7797 | FBWP | 0 | 0 | |||||||
7798 | FBYBX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
7799 | FC | 0 | 0 | |||||||
7800 | FCA/A | 100 | 14 1/2 | 14 | 14 3/4 | 0 | ||||
7801 | FCA/B | 5600 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 5600 | |||
7802 | FCAA | 0 | 0 | |||||||
7803 | FCAMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.58 | 0 | |
7804 | FCAR | 100 | 34.0000 | 33.5000 | 35.0000 | 0 | ||||
7805 | FCATX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
7806 | FCAXX | 0 | 0.44 | 2.70 | 2.74 | 878 | ||||
7807 | FCBA | 0 | 0 | |||||||
7808 | FCBF | 10000 | 18 1/4 | 18 1/8 | 18 1/4 | 18 1/8 | 18 1/4 | 18 1/2 | 20000 | |
7809 | FCBI | 0 | 0 | |||||||
7810 | FCBIA | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 20 | 22 1/2 | 100 | |
7811 | FCBIB | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 13 3/4 | 15 1/2 | 200 | |
7812 | FCBK | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 300 | |
7813 | FCBM | 0 | 0 | |||||||
7814 | FCBN | 100 | 117.0000 | 0 | ||||||
7815 | FCBS | 100 | 18 1/2 | 18 1/2 | 21 1/2 | 0 | ||||
7816 | FCBT | 0 | 0 | |||||||
7817 | FCC | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 1200 | |||
7818 | FCC.A | 0 | 0 | |||||||
7819 | FCCC | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 200 | |
7820 | FCCPX | 0 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 24.08 | 0 | |
7821 | FCE | 0 | 0 | |||||||
7822 | FCE.A | 0 | 0 | |||||||
7823 | FCE/A | 200 | 33 1/4 | 0 | ||||||
7824 | FCE/B | 50000 | 32 3/4 | 0 | ||||||
7825 | FCEA | 0 | 0 | |||||||
7826 | FCEB | 0 | 0 | |||||||
7827 | FCELF | 0 | 0 | |||||||
7828 | FCEN | 0 | 0 | |||||||
7829 | FCENA | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 3 | 4 1/2 | 1200 | |
7830 | FCENU | 3000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 3/4 | 16700 | |
7831 | FCENW | 1700 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/8 | 1 3/8 | 1 7/8 | 9400 | |
7832 | FCENZ | 500 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
7833 | FCF | 100 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 100 | |||
7834 | FCFC | 5000 | 22 7/8 | 22 3/8 | 22 7/8 | 22 3/8 | 22 3/8 | 22 7/8 | 15600 | |
7835 | FCFCL | 1700 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 16.8750 | 2000 | |
7836 | FCFCP | 500 | 24 | 23 5/8 | 24 | 23 5/8 | 23 3/4 | 24 5/8 | 7500 | |
7837 | FCFCW | 1500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.1250 | 1800 | |
7838 | FCFN | 100 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
7839 | FCFNU | 1000 | 0.1875 | 0.1875 | 0.6250 | 0 | ||||
7840 | FCFNW | 100 | 0.0010 | 0 | ||||||
7841 | FCFNZ | 100 | 0.0010 | 0 | ||||||
7842 | FCFS | 0 | 0 | |||||||
7843 | FCFT | 440 | 29.8880 | 0 | ||||||
7844 | FCFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.64 | 2.67 | 7252 | |
7845 | FCGFX | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | |
7846 | FCGI | 300 | 0.5000 | 0 | ||||||
7847 | FCGXX | 0 | 0 | |||||||
7848 | FCHB | 0 | 0 | |||||||
7849 | FCHI | 0 | 0 | |||||||
7850 | FCHS | 0 | 0 | |||||||
7851 | FCI | 100 | 34 1/2 | 34 1/4 | 36 | 0 | ||||
7852 | FCII | 800 | 0.3437 | 0.3750 | 0.3750 | 0.3437 | 0.3437 | 0.4375 | 10800 | |
7853 | FCIQE | 0 | 0 | |||||||
7854 | FCIR | 20000 | 0.0400 | 0.0150 | 0.1000 | 0 | ||||
7855 | FCIS | 2000 | 8.3125 | 8.2500 | 9.7500 | 0 | ||||
7856 | FCISX | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.38 | 0 | |
7857 | FCIT | 400 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 400 | |
7858 | FCL | 300 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 7/8 | 24 3/8 | 800 | |
7859 | FCLR | 100 | 31 5/8 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 11000 | |
7860 | FCLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.52 | 2.48 | 6173 | |
7861 | FCM.A | 0 | 0 | |||||||
7862 | FCM.B | 0 | 0 | |||||||
7863 | FCMC | 1000 | 2.2500 | 2.0000 | 2.7500 | 0 | ||||
7864 | FCMFF | 0 | 0 | |||||||
7865 | FCMIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.54 | 0 | |
7866 | FCMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.75 | 2.74 | 3417 | |
7867 | FCN | 5100 | 38 | 37 1/8 | 37 3/4 | 0 | ||||
7868 | FCNB | 600 | 19 1/4 | 20 3/8 | 20 1/2 | 19 1/4 | 19 1/4 | 20 3/4 | 1400 | |
7869 | FCNC | 0 | 0 | |||||||
7870 | FCNCA | 100 | 55 | 55 | 55 | 54 | 54 | 55 | 4200 | |
7871 | FCNTX | 0 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 39.38 | 0 | |
7872 | FCNY | 300 | 75.1250 | 75.0000 | 75.1250 | 75.0000 | 75.0000 | 76.5000 | 900 | |
7873 | FCNpB | 4500 | 93 3/4 | 93 47/64 | 93 3/4 | 93 47/64 | 24500 | |||
7874 | FCNpC | 20000 | 100 19/32 | 0 | ||||||
7875 | FCNpE | 900 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 900 | |||
7876 | FCNpU | 1200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 3000 | |||
7877 | FCNpV | 100 | 63 1/2 | 64 | 64 | 63 1/2 | 63 3/4 | 64 1/2 | 200 | |
7878 | FCO | 400 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
7879 | FCOA | 200 | 54 1/4 | 55 | 55 | 53 1/2 | 54 | 55 | 6100 | |
7880 | FCOB | 2000 | 5/16 | 11/32 | 3/8 | 5/16 | 5/16 | 3/8 | 99300 | |
7881 | FCOM | 1000 | 31 3/4 | 32 | 32 1/2 | 31 5/8 | 31 1/2 | 32 | 96500 | |
7882 | FCOMP | 100 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 37 1/2 | 100 | |
7883 | FCOTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.66 | 0 | |
7884 | FCP | 100 | 13 | 12 3/4 | 13 1/4 | 0 | ||||
7885 | FCPA | 0 | 0 | |||||||
7886 | FCPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.11 | 5.25 | 2202 | |
7887 | FCRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.57 | 2.59 | 1387 | |
7888 | FCS/WS | 0 | 7/8 | 1 1/4 | 0 | |||||
7889 | FCSE | 6500 | 4 3/4 | 4 5/8 | 4 13/16 | 4 9/16 | 4 11/16 | 4 7/8 | 87900 | |
7890 | FCSEW | 1600 | 1 1/4 | 1 1/8 | 1 1/4 | 1 3/32 | 1 1/8 | 1 5/16 | 20000 | |
7891 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | ||||
7892 | FCSXX | 0 | 0.32 | 5.09 | 5.15 | 6131 | ||||
7893 | FCT | 100 | 25 1/4 | 25 1/4 | 26 1/8 | 0 | ||||
7894 | FCTD | 0 | 0 | |||||||
7895 | FCTFX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
7896 | FCTR | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/4 | 21 1/4 | 4000 | |
7897 | FCTTX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.03 | 0 | |
7898 | FCTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.80 | 2.83 | 2218 | |
7899 | FCUS | 100 | 0.0350 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0500 | 70100 | |
7900 | FCUXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.55 | 4.66 | 2176 | |
7901 | FCVA | 1200 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
7902 | FCVE | 575 | 4.4000 | 0 | ||||||
7903 | FCVL | 500 | 3.1250 | 3.3750 | 3.3750 | 3.1250 | 3.1250 | 3.5000 | 2000 | |
7904 | FCVSX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
7905 | FCW/WS | 200 | 1/64 | 0 | ||||||
7906 | FCWI | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 31100 | |
7907 | FCX | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/2 | 100 | |
7908 | FCX.A | 0 | 0 | |||||||
7909 | FCX/A | 2700 | 28 5/8 | 28 3/4 | 29 3/8 | 0 | ||||
7910 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
7911 | FCXA | 0 | 0 | |||||||
7912 | FCXIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
7913 | FCXp | 800 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 800 | |||
7914 | FCXpA | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 100 | |||
7915 | FCXpB | 1000 | 39 | 39 | 39 | 39 | 39 1/8 | 39 1/2 | 1000 | |
7916 | FCXpC | 200 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 200 | |||
7917 | FCXpD | 100 | 21 | 23 1/4 | 23 5/8 | 0 | ||||
7918 | FCY | 10400 | 18 7/8 | 0 | ||||||
7919 | FCYP | 400 | 22.5000 | 0 | ||||||
7920 | FCZB | 2000 | 79.5000 | 79.5000 | 79.5000 | 79.5000 | 4000 | |||
7921 | FD | 300 | 25 7/8 | 26 1/8 | 26 1/8 | 25 1/2 | 25 5/8 | 26 | 2500 | |
7922 | FD.WC | 0 | 0 | |||||||
7923 | FD/WS/C | 200 | 7 7/8 | 6 1/2 | 7 | 0 | ||||
7924 | FD/WS/D | 200 | 8 | 6 3/4 | 7 1/8 | 0 | ||||
7925 | FDAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.05 | 5.20 | 24735 | |
7926 | FDBAX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.39 | 0 | |
7927 | FDBBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
7928 | FDBCX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
7929 | FDC | 100 | 67 | 68 1/8 | 68 1/2 | 0 | ||||
7930 | FDCAX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.77 | 0 | |
7931 | FDCN | 0 | 0 | |||||||
7932 | FDCPX | 0 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 39.47 | 0 | |
7933 | FDCS | 0 | 0 | |||||||
7934 | FDCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.75 | 4.88 | 10928 | |
7935 | FDDB | 200 | 84.5000 | 0 | ||||||
7936 | FDEC | 1500 | 21.0000 | 20.0000 | 22.0000 | 0 | ||||
7937 | FDEF | 7000 | 10 1/2 | 10 9/16 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 51100 | |
7938 | FDEGX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 22.65 | 0 | |
7939 | FDEQX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | |
7940 | FDESX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.31 | 0 | |
7941 | FDETX | 0 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 30.95 | 0 | |
7942 | FDEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.82 | 2.83 | 5476 | |
7943 | FDFAX | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 41.74 | 0 | |
7944 | FDFB | 0 | 0 | |||||||
7945 | FDFBA | 10000 | 2.1875 | 2.2500 | 2.2500 | 2.1875 | 2.1875 | 2.2500 | 134700 | |
7946 | FDFFX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
7947 | FDGFX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
7948 | FDGRX | 0 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | |
7949 | FDIR | 6500 | 1 | 1 1/32 | 1 1/32 | 1 | 1 | 1 1/32 | 23000 | |
7950 | FDISX | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | |
7951 | FDIVX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
7952 | FDLEX | 0 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | 0 | |
7953 | FDLN | 0 | 0 | |||||||
7954 | FDLNA | 1700 | 5 5/8 | 5 5/8 | 5 5/8 | 5 9/16 | 5 9/16 | 5 5/8 | 161600 | |
7955 | FDLNB | 100 | 5 1/2 | 5 9/16 | 5 9/16 | 5 1/2 | 5 1/2 | 5 9/16 | 301600 | |
7956 | FDLSX | 0 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 44.36 | 0 | |
7957 | FDLXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.95 | 5.05 | 18274 | |
7958 | FDMMX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
7959 | FDMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.67 | 2.70 | 8715 | |
7960 | FDO | 100 | 11 1/4 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/8 | 3600 | |
7961 | FDPC | 200 | 9 | 9 | 9 5/8 | 0 | ||||
7962 | FDPMX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 21.10 | 0 | |
7963 | FDQI | 15000 | 0.3750 | 0.2500 | 0.3750 | 0 | ||||
7964 | FDRC | 2000 | 0.0500 | 0 | ||||||
7965 | FDRSW | 2500 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.5000 | 4400 | |
7966 | FDRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.19 | 5.32 | 180669 | |
7967 | FDSCX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.54 | 0 | |
7968 | FDSSX | 0 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | |
7969 | FDSXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.84 | 4.96 | 5995 | |
7970 | FDTR | 1000 | 4.7500 | 4.7812 | 5.1562 | 0 | ||||
7971 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | ||||
7972 | FDTRW | 10000 | 0.7812 | 0.7187 | 1.1250 | 0 | ||||
7973 | FDTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.22 | 5.36 | 23233 | |
7974 | FDUCP | 0 | 0 | |||||||
7975 | FDUXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.90 | 5.02 | 19870 | |
7976 | FDVLX | 0 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | |
7977 | FDX | 100 | 71 1/2 | 71 5/8 | 71 5/8 | 71 1/2 | 70 7/8 | 71 1/4 | 500 | |
7978 | FDXB | 0 | 0 | |||||||
7979 | FDXC | 0 | 0 | |||||||
7980 | FDYM | 0 | 0 | |||||||
7981 | FDYMF | 200 | 7 7/8 | 7 3/4 | 7 7/8 | 7 1/4 | 7 1/2 | 7 7/8 | 47100 | |
7982 | FEAFX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
7983 | FEAQ | 2700 | 0.0001 | 0 | ||||||
7984 | FEB | 500 | 8 7/8 | 0 | ||||||
7985 | FECAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.30 | 0 | |
7986 | FECBX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | |
7987 | FECHX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | |
7988 | FECLX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 21.59 | 0 | |
7989 | FECPF | 0 | 0 | |||||||
7990 | FECXX | 0 | 0 | |||||||
7991 | FED | 1000 | 13 | 13 | 13 | 13 | 1000 | |||
7992 | FEDBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
7993 | FEDEX | 0 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | 94.40 | 0 | |
7994 | FEDP | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
7995 | FEET | 1000 | 32 1/4 | 31 1/8 | 33 1/8 | 30 7/8 | 32 | 32 3/8 | 210000 | |
7996 | FEGCX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
7997 | FEI | 100 | 6 1/4 | 4 7/8 | 5 3/8 | 0 | ||||
7998 | FEIBX | 0 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | |
7999 | FEIC | 1000 | 11 1/2 | 11 | 11 3/4 | 11 | 11 1/4 | 11 3/4 | 207400 | |
8000 | FEIIX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
8001 | FEIRX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.81 | 0 | |
8002 | FELE | 400 | 33 3/4 | 33 3/4 | 35 1/2 | 0 | ||||
8003 | FEMKX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 17.10 | 0 | |
8004 | FEMMX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
8005 | FEMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.29 | 3.36 | 2347 | |
8006 | FEN | 0 | 0 | |||||||
8007 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | ||||
8008 | FENRF | 0 | 0 | |||||||
8009 | FENT | 0 | 0 | |||||||
8010 | FENpA | 100 | 41 | 0 | ||||||
8011 | FENpC | 100 | 40 3/4 | 0 | ||||||
8012 | FEP | 1000 | 25 | 25 1/4 | 25 1/4 | 25 | 1500 | |||
8013 | FEQFX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
8014 | FEQIX | 0 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0 | |
8015 | FEQTX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | |
8016 | FEQVX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
8017 | FER | 12500 | 1 5/16 | 1 5/16 | 1 7/16 | 0 | ||||
8018 | FERO | 700 | 10 3/8 | 9 7/8 | 10 3/8 | 9 7/8 | 10 | 10 3/8 | 25800 | |
8019 | FERS | 2200 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 2 7/8 | 4000 | |
8020 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | ||||
8021 | FERTP | 200 | 157 | 157 | 168 | 0 | ||||
8022 | FERV | 0 | 0 | |||||||
8023 | FERX | 1000 | 0.8750 | 0.9375 | 0.9375 | 0.8750 | 0.7500 | 0.9375 | 14000 | |
8024 | FES | 600 | 218 | 0 | ||||||
8025 | FESD | 0 | 0 | |||||||
8026 | FESX | 2500 | 10 7/8 | 10 11/16 | 11 | 10 5/8 | 10 3/4 | 11 | 25200 | |
8027 | FET | 0 | 0 | |||||||
8028 | FETM | 500 | 37.0000 | 0 | ||||||
8029 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
8030 | FEURX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
8031 | FEUTX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.40 | 0 | |
8032 | FEXPX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.53 | 0 | |
8033 | FF | 400 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 4000 | |
8034 | FFA | 500 | 22 3/4 | 22 1/2 | 23 1/8 | 0 | ||||
8035 | FFAC | 8000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2187 | 0.2800 | 8000 | |
8036 | FFAXX | 0 | 0 | |||||||
8037 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
8038 | FFBA | 6000 | 12 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 298700 | |
8039 | FFBC | 400 | 35 | 35 | 35 | 35 | 34 | 35 | 500 | |
8040 | FFBG | 600 | 42 7/8 | 42 | 47 | 0 | ||||
8041 | FFBI | 2000 | 16 | 15 1/2 | 16 1/4 | 0 | ||||
8042 | FFBS | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 1/2 | 18 1/2 | 2000 | |
8043 | FFBZ | 300 | 22 1/4 | 21 3/4 | 23 1/2 | 0 | ||||
8044 | FFBpB | 100 | 56 3/8 | 0 | ||||||
8045 | FFBpD | 25000 | 95 7/8 | 0 | ||||||
8046 | FFBpF | 300 | 25 3/4 | 0 | ||||||
8047 | FFC/WD | 0 | 0 | |||||||
8048 | FFCAX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
8049 | FFCH | 4000 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 20 | 48500 | |
8050 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
8051 | FFCO | 30000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 30000 | |
8052 | FFCP | 300 | 5 | 4 5/8 | 5 | 0 | ||||
8053 | FFCS | 0 | 0 | |||||||
8054 | FFCXX | 0 | 0.17 | 5.08 | 5.18 | 987 | ||||
8055 | FFCw | 0 | 0 | |||||||
8056 | FFD | 2000 | 6 3/4 | 6 1/2 | 7 | 0 | ||||
8057 | FFDB | 9900 | 23.7500 | 24.0000 | 25.2500 | 0 | ||||
8058 | FFDFX | 0 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 35.93 | 0 | |
8059 | FFDGX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
8060 | FFDHX | 0 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0 | |
8061 | FFDP | 3000 | 21 1/8 | 21 | 22 | 0 | ||||
8062 | FFEC | 5000 | 13 11/16 | 14 | 14 | 13 5/8 | 13 5/8 | 14 | 12000 | |
8063 | FFED | 1500 | 15 3/4 | 15 | 16 | 15 | 15 | 16 | 1900 | |
8064 | FFEF | 100 | 24 3/4 | 25 1/4 | 26 1/2 | 0 | ||||
8065 | FFEIX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.31 | 0 | |
8066 | FFES | 200 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 21 1/4 | 1000 | |
8067 | FFEX | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 2600 | |
8068 | FFFC | 1000 | 29 | 29 | 29 1/8 | 28 3/4 | 28 3/4 | 29 1/4 | 4200 | |
8069 | FFFD | 1400 | 12 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 6200 | |
8070 | FFFG | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/4 | 3000 | |
8071 | FFFIX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
8072 | FFFL | 400 | 15 1/4 | 15 | 15 1/2 | 0 | ||||
8073 | FFGI | 100 | 9 5/8 | 8 1/2 | 9 5/8 | 8 1/8 | 9 | 9 3/4 | 92500 | |
8074 | FFGXX | 0 | 0 | |||||||
8075 | FFHC | 11000 | 21 1/2 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 27900 | |
8076 | FFHH | 6000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 6400 | |
8077 | FFHP | 1900 | 14 3/16 | 14 | 14 3/16 | 14 | 14 | 14 3/4 | 3800 | |
8078 | FFHS | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 15 1/2 | 17 1/4 | 100 | |
8079 | FFIC | 1000 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 23900 | |
8080 | FFIDX | 0 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | |
8081 | FFIGX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
8082 | FFIH | 200 | 1.0000 | 0 | ||||||
8083 | FFIHX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
8084 | FFIIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
8085 | FFIN | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 33 | 35 1/2 | 100 | |
8086 | FFIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.47 | 5.62 | 1230 | |
8087 | FFKT | 1000 | 40 1/2 | 40 1/2 | 42 | 0 | ||||
8088 | FFKY | 300 | 35 1/2 | 32 | 36 | 0 | ||||
8089 | FFLC | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 300 | |
8090 | FFLIX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
8091 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | ||||
8092 | FFLN | 400 | 15.0000 | 0 | ||||||
8093 | FFLTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.59 | 0 | |
8094 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
8095 | FFMA | 0 | 0 | |||||||
8096 | FFMD | 300 | 22.0000 | 0 | ||||||
8097 | FFML | 500 | 19 1/4 | 19 1/4 | 21 | 0 | ||||
8098 | FFMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.32 | 5.46 | 1423 | |
8099 | FFNJX | 0 | 11.07 | 11.07 | 11.59 | 0 | ||||
8100 | FFOD | 0 | 0 | |||||||
8101 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | ||||
8102 | FFOX | 200 | 12 1/4 | 12 | 12 3/8 | 11 7/8 | 12 1/8 | 12 3/8 | 81900 | |
8103 | FFP | 100 | 7 1/8 | 0 | ||||||
8104 | FFPB | 300 | 22 | 21 3/4 | 22 | 21 3/4 | 21 3/4 | 22 | 19900 | |
8105 | FFPC | 1000 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/2 | 15900 | |
8106 | FFPXX | 0 | 0.34 | 2.78 | 2.91 | 855 | ||||
8107 | FFRV | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 1000 | |
8108 | FFRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.80 | 2.78 | 539 | |
8109 | FFS | 1000 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 1500 | |||
8110 | FFSI | 5000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 4 7/8 | 7000 | |
8111 | FFSIW | 2500 | 17/32 | 1/2 | 9/16 | 0 | ||||
8112 | FFSL | 1500 | 19 | 18 1/2 | 19 1/4 | 0 | ||||
8113 | FFST | 500 | 4.1250 | 0 | ||||||
8114 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
8115 | FFSVX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
8116 | FFSW | 300 | 24 1/2 | 23 3/4 | 24 1/2 | 23 3/4 | 23 3/4 | 25 | 600 | |
8117 | FFSWO | 100 | 30 | 28 | 30 | 0 | ||||
8118 | FFSWP | 1000 | 55 | 52 | 55 | 0 | ||||
8119 | FFSX | 1000 | 25 3/4 | 25 1/2 | 27 1/4 | 0 | ||||
8120 | FFTS | 0 | 0 | |||||||
8121 | FFTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.54 | 2.51 | 215 | |
8122 | FFTY | 1000 | 23.7500 | 0 | ||||||
8123 | FFTYX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
8124 | FFW | 0 | 194.98 | 0.19 | 194.98 | 0.19 | 0 | |||
8125 | FFWC | 700 | 19 1/2 | 19 | 19 1/2 | 0 | ||||
8126 | FFWD | 200 | 19 | 18 | 19 | 18 | 18 | 19 | 8100 | |
8127 | FFWHX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
8128 | FFWM | 500 | 19 3/8 | 19 | 19 3/8 | 19 | 19 | 19 3/4 | 3900 | |
8129 | FFWSX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
8130 | FFWWX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
8131 | FFXSX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
8132 | FFYF | 100 | 21 3/8 | 21 3/8 | 21 5/8 | 21 3/8 | 21 3/8 | 21 5/8 | 6700 | |
8133 | FG | 600 | 16 1/4 | 16 1/4 | 16 3/8 | 16 1/8 | 16 1/8 | 16 5/8 | 2600 | |
8134 | FGAS | 300 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
8135 | FGATX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.14 | 0 | |
8136 | FGAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.03 | 5.19 | 818 | |
8137 | FGBDX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
8138 | FGBIX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
8139 | FGBLX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
8140 | FGCI | 200 | 20 1/8 | 19 7/8 | 20 1/2 | 19 5/8 | 20 1/8 | 20 3/4 | 31100 | |
8141 | FGCXX | 0 | 0 | |||||||
8142 | FGDXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.01 | 5.15 | 2180 | |
8143 | FGGAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.35 | 0 | |
8144 | FGGTX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
8145 | FGHC | 700 | 10 3/4 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 1400 | |
8146 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
8147 | FGIBX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | ||
8148 | FGINX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.79 | 0 | |
8149 | FGIXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.19 | 5.40 | 132 | |
8150 | FGL | 500 | 4 1/2 | 4 1/2 | 5 | 0 | ||||
8151 | FGLAX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.87 | 0 | |
8152 | FGLDX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0 | |
8153 | FGLF | 3000 | 0.2812 | 0.2500 | 0.2812 | 0.2500 | 0.2500 | 0.2812 | 48000 | |
8154 | FGLFJ | 0 | 11/32 | 7/16 | 0 | |||||
8155 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
8156 | FGLIX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
8157 | FGLOX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
8158 | FGMAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
8159 | FGMNX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
8160 | FGMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.25 | 5.40 | 23829 | |
8161 | FGNO | 100 | 20.0000 | 0 | ||||||
8162 | FGOIX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.01 | 0 | |
8163 | FGOPX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
8164 | FGOVX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
8165 | FGOXX | 0 | 0.56 | 4.64 | 4.72 | 3374 | ||||
8166 | FGP | 500 | 24 3/8 | 23 1/4 | 23 3/4 | 0 | ||||
8167 | FGRBX | 0 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | |
8168 | FGRHX | 0 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0 | |
8169 | FGRIX | 0 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | |
8170 | FGRP | 0 | 0 | |||||||
8171 | FGRWX | 0 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 31.46 | 0 | |
8172 | FGRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.13 | 5.26 | 11279 | |
8173 | FGSAX | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 23.45 | 0 | |
8174 | FGSBX | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | |
8175 | FGSCX | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | |
8176 | FGSSX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
8177 | FGSXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.30 | 5.39 | 1587 | |
8178 | FGTBX | 0 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | |
8179 | FGTXX | 0 | 0 | |||||||
8180 | FGVIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
8181 | FGVSX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
8182 | FGVXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.16 | 5.31 | 6910 | |
8183 | FGYH | 0 | 0 | |||||||
8184 | FGpA | 300 | 50 7/8 | 50 1/2 | 50 7/8 | 50 1/2 | 700 | |||
8185 | FH | 100 | 41 3/4 | 41 1/2 | 41 3/4 | 41 1/2 | 41 1/2 | 42 | 10100 | |
8186 | FHAF | 0 | 0 | |||||||
8187 | FHBBX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
8188 | FHC | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 3 1/8 | 1000 | |
8189 | FHCI | 3000 | 0.0400 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0500 | 48900 | |
8190 | FHFC | 200 | 0.0050 | 0 | ||||||
8191 | FHGBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
8192 | FHICX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
8193 | FHIGX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
8194 | FHIIX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.70 | 0 | |
8195 | FHIp | 200 | 25 1/4 | 0 | ||||||
8196 | FHIpB | 200 | 25 1/8 | 0 | ||||||
8197 | FHIpC | 300 | 25 1/8 | 0 | ||||||
8198 | FHIpD | 1100 | 25 1/4 | 0 | ||||||
8199 | FHLSX | 0 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0 | |
8200 | FHMBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
8201 | FHMG | 500 | 5.0000 | 5.0000 | 5.0000 | 4.8750 | 4.2500 | 5.0000 | 7700 | |
8202 | FHPC | 200 | 28 3/4 | 28 3/4 | 29 | 28 3/4 | 28 3/4 | 29 | 51800 | |
8203 | FHPCA | 900 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 7/8 | 27 1/8 | 27200 | |
8204 | FHPCB | 100 | 21.0000 | 0 | ||||||
8205 | FHRB | 2000 | 5.0000 | 4.3750 | 5.1250 | 0 | ||||
8206 | FHRI | 800 | 5 | 4 3/4 | 5 | 4 5/8 | 4 3/4 | 5 | 50300 | |
8207 | FHRIW | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 9/16 | 8500 | |
8208 | FHSI | 2000 | 0.0200 | 0.0200 | 0.8500 | 0 | ||||
8209 | FHT | 200 | 14 | 14 | 14 | 14 | 13 5/8 | 14 1/4 | 700 | |
8210 | FHTFX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.01 | 0 | |
8211 | FHV.A | 0 | 0 | |||||||
8212 | FHWN | 1000 | 28 3/8 | 29 | 29 | 28 | 28 | 28 1/2 | 53000 | |
8213 | FHYBX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
8214 | FHYHX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | |
8215 | FHYIX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.39 | 0 | |
8216 | FHYPX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
8217 | FHYTX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
8218 | FI | 100 | 48 3/4 | 48 1/2 | 48 3/4 | 48 1/2 | 300 | |||
8219 | FIA | 500 | 15 1/8 | 16 1/4 | 17 | 0 | ||||
8220 | FIAGX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
8221 | FIAN | 0 | 0 | |||||||
8222 | FIARX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.09 | 0 | |
8223 | FIAX | 1000 | 0.0050 | 0 | ||||||
8224 | FIAZX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 14.03 | 0 | |
8225 | FIAp | 1000 | 11 3/4 | 0 | ||||||
8226 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | ||||
8227 | FIBC | 5000 | 13 1/16 | 12 3/4 | 13 1/16 | 12 3/4 | 12 3/4 | 13 1/4 | 10300 | |
8228 | FIBCX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 18.46 | 0 | |
8229 | FIBGX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 | ||
8230 | FIBM | 100 | 45.5000 | 0 | ||||||
8231 | FIBNP | 0 | 0 | |||||||
8232 | FIBR | 500 | 10 5/8 | 11 3/8 | 11 3/8 | 10 1/4 | 10 5/8 | 11 | 41700 | |
8233 | FICAX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.70 | 0 | |
8234 | FICDX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 19.65 | 0 | |
8235 | FICI | 500 | 27 3/4 | 27 3/4 | 27 3/4 | 26 1/2 | 26 1/2 | 27 3/4 | 11500 | |
8236 | FICMX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 17100 | |
8237 | FICNX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
8238 | FICTX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.74 | 0 | |
8239 | FICXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.11 | 5.23 | 1234 | |
8240 | FIDCX | 0 | 190.78 | 190.78 | 190.78 | 190.78 | 190.78 | 190.78 | 0 | |
8241 | FIDS | 0 | 0 | |||||||
8242 | FIDSX | 0 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 64.98 | 0 | |
8243 | FIDXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.48 | 5.64 | 11258 | |
8244 | FIDYX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
8245 | FIEBX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
8246 | FIECX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
8247 | FIEGX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
8248 | FIEUX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 23.23 | 0 | |
8249 | FIF | 12000 | 21 | 22 1/4 | 23 | 0 | ||||
8250 | FIFG | 0 | 0 | |||||||
8251 | FIFIX | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.46 | 0 | |
8252 | FIFLX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 14.13 | 0 | |
8253 | FIFS | 900 | 8 5/8 | 8 5/8 | 9 1/8 | 0 | ||||
8254 | FIGBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
8255 | FIGFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
8256 | FIGI | 500 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | ||||
8257 | FIGIA | 200 | 10 7/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 31700 | |
8258 | FIGIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
8259 | FIGPX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.57 | 0 | |
8260 | FIGR | 500 | 91.6250 | 0 | ||||||
8261 | FIGRX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | |
8262 | FIGTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
8263 | FIGVX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 12.04 | 0 | |
8264 | FIGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.48 | 5.64 | 36915 | |
8265 | FIGpA | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 22700 | |||
8266 | FIGpB | 7900 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 13900 | |||
8267 | FIHYX | 0 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.63 | 0 | |
8268 | FIIF | 500 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.1875 | 1.5625 | 500 | |
8269 | FIIFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
8270 | FIIGX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 11.00 | 0 | |
8271 | FIIIX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
8272 | FIISX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 7.03 | 0 | |
8273 | FIITX | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 6.26 | 0 | |
8274 | FIL | 100 | 34 7/8 | 35 1/2 | 36 | 0 | ||||
8275 | FILE | 1000 | 55 1/4 | 53 1/2 | 56 | 51 3/4 | 54 3/4 | 55 1/4 | 232200 | |
8276 | FILLG | 4 | 124 1/2 | 124 1/2 | 124 1/2 | 124 1/2 | 124 | 126 1/2 | 270 | |
8277 | FILO | 0 | 0 | |||||||
8278 | FIMAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.99 | 0 | |
8279 | FIMDX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.94 | 0 | |
8280 | FIMG | 1000 | 13 3/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 3/8 | 13 5/8 | 55000 | |
8281 | FIMIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
8282 | FIMNX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.25 | 0 | |
8283 | FIMTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
8284 | FIMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.18 | 3.22 | 22742 | |
8285 | FIN | 1200 | 4 7/8 | 5 1/16 | 5 1/2 | 0 | ||||
8286 | FINA | 8000 | 0.2500 | 0 | ||||||
8287 | FINAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.76 | 0 | |
8288 | FINBX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
8289 | FINC | 100 | 187.0000 | 0 | ||||||
8290 | FIND | 0 | 0 | |||||||
8291 | FINEX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.19 | 0 | |
8292 | FINIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
8293 | FINJX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 14.09 | 0 | |
8294 | FINL | 2000 | 6 7/8 | 7 1/8 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 32300 | |
8295 | FINN | 20 | 4500.00 | 4000.00 | 4500.00 | 4000.00 | 4300.00 | 4600.00 | 55 | |
8296 | FINTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.97 | 0 | |
8297 | FINX | 1100 | 1.5625 | 1.5625 | 1.7500 | 1.5625 | 1.5625 | 1.8125 | 7200 | |
8298 | FIOHX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.30 | 0 | |
8299 | FIOW | 100 | 25.5000 | 26.0000 | 26.7500 | 25.2500 | 600 | |||
8300 | FIPG | 0 | 0 | |||||||
8301 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | ||||
8302 | FIR | 400 | 46 1/2 | 0 | ||||||
8303 | FIRE | 300 | 14 | 13 1/2 | 14 1/2 | 0 | ||||
8304 | FIRM | 200 | 4 3/4 | 4 3/8 | 4 3/4 | 0 | ||||
8305 | FISAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.60 | 0 | |
8306 | FISB | 3000 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 25 | 25 1/2 | 6100 | |
8307 | FISBX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | ||
8308 | FISCX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.18 | 0 | |
8309 | FISEX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.62 | 0 | |
8310 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | ||||
8311 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | ||||
8312 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | ||||
8313 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | ||||
8314 | FISN | 0 | 0 | |||||||
8315 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | ||||
8316 | FISPX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
8317 | FISSX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 20.38 | 0 | |
8318 | FISV | 500 | 26 1/4 | 26 1/2 | 27 1/4 | 25 3/4 | 26 1/4 | 26 1/2 | 281200 | |
8319 | FISXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.34 | 5.49 | 68163 | |
8320 | FIT | 400 | 31 3/8 | 30 7/8 | 31 3/4 | 0 | ||||
8321 | FITAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 11.02 | 0 | |
8322 | FITB | 1000 | 46 1/2 | 45 1/2 | 46 3/4 | 45 1/2 | 46 1/4 | 46 3/4 | 123200 | |
8323 | FITC | 300 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/2 | 30 1/4 | 500 | |
8324 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
8325 | FITRX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.85 | 0 | |
8326 | FITSX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
8327 | FITT | 500 | 5/8 | 3/8 | 5/8 | 0 | ||||
8328 | FITTW | 3000 | 5/32 | 5/32 | 1/4 | 0 | ||||
8329 | FITV | 100 | 49.0000 | 0 | ||||||
8330 | FITXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.05 | 5.18 | 1090 | |
8331 | FIUAX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 | |
8332 | FIUBX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | ||
8333 | FIUGX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.73 | 0 | |
8334 | FIUHX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
8335 | FIUIX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
8336 | FIUSX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.50 | 0 | |
8337 | FIUTX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.73 | 0 | |
8338 | FIVAX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.83 | 0 | |
8339 | FIVD | 8400 | 1 7/8 | 1 1/2 | 2 | 0 | ||||
8340 | FIVFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
8341 | FIVR | 0 | 0 | |||||||
8342 | FIVXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.07 | 5.21 | 1087 | |
8343 | FIWF | 900 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 900 | |||
8344 | FIWO | 0 | 0 | |||||||
8345 | FIXC | 2500 | 1.0000 | 0.5000 | 1.1250 | 0 | ||||
8346 | FIXXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.74 | 2.69 | 239 | |
8347 | FIZ | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 1000 | |||
8348 | FJA | 2000 | 4 1/8 | 4 3/4 | 5 1/4 | 0 | ||||
8349 | FJAPX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.07 | 0 | |
8350 | FJC | 400 | 6 3/4 | 6 | 6 3/8 | 0 | ||||
8351 | FJEC | 100000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
8352 | FJIN | 0 | 0 | |||||||
8353 | FJMY | 1000 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | 1000 | |||
8354 | FJQ.AV | 0 | 0 | |||||||
8355 | FJSCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.73 | 0 | |
8356 | FJTS | 0 | 0 | |||||||
8357 | FJTSY | 0 | 0 | |||||||
8358 | FKAM | 0 | 0 | |||||||
8359 | FKBC | 100 | 25 | 24 3/4 | 25 3/4 | 0 | ||||
8360 | FKBRX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.68 | 0 | |
8361 | FKCGX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.85 | 0 | |
8362 | FKCIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.11 | 0 | |
8363 | FKCM | 27000 | 9/32 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 285600 | |
8364 | FKDNX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.59 | 0 | |
8365 | FKFC | 1000 | 23 3/4 | 22 | 23 3/4 | 0 | ||||
8366 | FKFS | 100 | 20 1/2 | 20 | 20 1/2 | 20 | 19 3/4 | 20 1/2 | 1700 | |
8367 | FKGHX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.34 | 0 | |
8368 | FKGRX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 21.53 | 0 | |
8369 | FKINX | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.46 | 0 | |
8370 | FKITX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.26 | 0 | |
8371 | FKKY | 2000 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/16 | 14 | 14 3/8 | 40300 | |
8372 | FKL | 200 | 10 3/4 | 0 | ||||||
8373 | FKLAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.91 | 0 | |
8374 | FKLN | 5000 | 0.5000 | 0.3750 | 0.5312 | 600 | ||||
8375 | FKLNU | 1000 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
8376 | FKLNW | 600 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
8377 | FKNIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.62 | 0 | |
8378 | FKPGX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.49 | 0 | |
8379 | FKRCX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.84 | 0 | |
8380 | FKREX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.85 | 0 | |
8381 | FKSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.73 | 0 | |
8382 | FKTFX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.66 | 0 | |
8383 | FKTIX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.67 | 0 | |
8384 | FKUSX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.26 | 0 | |
8385 | FKUTX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.98 | 0 | |
8386 | FKYCX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
8387 | FKYS | 500 | 30.2500 | 0 | ||||||
8388 | FKYTX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.71 | 0 | |
8389 | FLA | 200 | 67 5/8 | 0 | ||||||
8390 | FLAAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.56 | 0 | |
8391 | FLABX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
8392 | FLAG | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 3/4 | 300 | |
8393 | FLAI | 3000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
8394 | FLAIP | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 200 | |||
8395 | FLATX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.77 | 0 | |
8396 | FLBG | 0 | 0 | |||||||
8397 | FLBGF | 0 | 0 | |||||||
8398 | FLC | 1000 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 1900 | |||
8399 | FLCGX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
8400 | FLCN | 400 | 14 1/8 | 13 3/8 | 14 1/8 | 13 | 13 7/8 | 14 1/8 | 326100 | |
8401 | FLCO | 2500 | 29 1/2 | 29 7/8 | 29 7/8 | 29 1/2 | 29 1/2 | 29 7/8 | 32600 | |
8402 | FLCSX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
8403 | FLD | 2900 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/8 | 17 7/8 | 5100 | |
8404 | FLDC | 0 | 0 | |||||||
8405 | FLDCP | 2200 | 44 1/4 | 42 7/8 | 44 1/2 | 0 | ||||
8406 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
8407 | FLE | 39100 | 25 1/2 | 24 1/2 | 25 1/2 | 24 3/8 | 25 1/4 | 25 3/4 | 107400 | |
8408 | FLEGX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.79 | 0 | |
8409 | FLEPX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.61 | 0 | |
8410 | FLEX | 0 | 0 | |||||||
8411 | FLEXF | 400 | 26 3/4 | 27 1/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 58200 | |
8412 | FLFC | 100 | 22 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 22 | 5100 | |
8413 | FLFCO | 100 | 27 7/8 | 26 | 28 1/2 | 0 | ||||
8414 | FLGB | 1000 | 27.2500 | 0 | ||||||
8415 | FLGIX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
8416 | FLH | 100 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/8 | 47 5/8 | 100 | |
8417 | FLHI | 100 | 4.6250 | 0 | ||||||
8418 | FLI | 300 | 9 3/8 | 9 1/2 | 10 1/2 | 0 | ||||
8419 | FLIA | 0 | 0 | |||||||
8420 | FLIC | 200 | 45 | 45 | 45 | 45 | 43 1/2 | 46 | 500 | |
8421 | FLINX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.68 | 0 | |
8422 | FLIR | 1000 | 11 1/8 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 14300 | |
8423 | FLISX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | |
8424 | FLITX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.06 | 0 | |
8425 | FLK | 100 | 36 1/8 | 0 | ||||||
8426 | FLLC | 200 | 8.5000 | 0 | ||||||
8427 | FLM | 2000 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 19 3/8 | 19 5/8 | 3200 | |
8428 | FLMA | 0 | 0 | |||||||
8429 | FLMCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
8430 | FLMFX | 0 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0 | |
8431 | FLMGX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
8432 | FLMK | 100 | 5 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 | 8300 | |
8433 | FLMMX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.33 | 0 | |
8434 | FLMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.91 | 2.94 | 2782 | |
8435 | FLNB | 500 | 48 1/2 | 48 | 50 | 0 | ||||
8436 | FLNCX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.92 | 0 | |
8437 | FLNYX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.36 | 0 | |
8438 | FLO | 100 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 300 | |
8439 | FLOD | 0 | 0 | |||||||
8440 | FLOG | 4000 | 0.0700 | 0.0400 | 0.0700 | 0 | ||||
8441 | FLOTX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.37 | 0 | |
8442 | FLOW | 1000 | 9 5/16 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 20100 | |
8443 | FLOY | 0 | 0 | |||||||
8444 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
8445 | FLPB | 900 | 15 1/8 | 14 1/4 | 16 | 0 | ||||
8446 | FLPLM | 100 | 102.5300 | 0 | ||||||
8447 | FLPLN | 200 | 100.0000 | 0 | ||||||
8448 | FLPLP | 500 | 65.0000 | 0 | ||||||
8449 | FLPSX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 19.04 | 0 | |
8450 | FLPW | 0 | 0 | |||||||
8451 | FLPWM | 100 | 69.8250 | 0 | ||||||
8452 | FLPWN | 200 | 66.0250 | 0 | ||||||
8453 | FLPWO | 100 | 60.7500 | 0 | ||||||
8454 | FLPXP | 100 | 99.0000 | 0 | ||||||
8455 | FLQD | 500 | 0.5700 | 0.5700 | 0.7400 | 0 | ||||
8456 | FLR | 300 | 66 1/8 | 66 1/8 | 66 1/8 | 66 1/8 | 66 1/2 | 67 1/4 | 300 | |
8457 | FLRFX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0 | |
8458 | FLRO | 1000 | 7 1/4 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 19300 | |
8459 | FLROW | 700 | 2 1/16 | 2 | 2 1/16 | 1 15/16 | 2 | 2 1/16 | 21200 | |
8460 | FLS | 0 | 0 | |||||||
8461 | FLSC | 500 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/4 | 1500 | |
8462 | FLSGX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
8463 | FLSH | 0 | 0 | |||||||
8464 | FLSHF | 300 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 | 3 5/16 | 1300 | |
8465 | FLST | 3000 | 4 7/16 | 4 | 4 7/16 | 4 | 4 7/16 | 4 1/2 | 54000 | |
8466 | FLSTP | 200 | 13 3/4 | 12 1/2 | 14 | 12 1/2 | 13 3/4 | 14 1/4 | 19000 | |
8467 | FLT | 100 | 39 5/8 | 40 | 40 | 39 3/8 | 39 1/4 | 39 3/4 | 20100 | |
8468 | FLT.W | 0 | 0 | |||||||
8469 | FLT/WS/A | 600 | 12 3/8 | 0 | ||||||
8470 | FLTDX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.06 | 0 | |
8471 | FLTFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
8472 | FLTIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
8473 | FLTMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
8474 | FLTSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 | |
8475 | FLTpB | 500 | 27 1/4 | 0 | ||||||
8476 | FLTpC | 1400 | 26 3/8 | 0 | ||||||
8477 | FLTpD | 2000 | 26 3/4 | 0 | ||||||
8478 | FLTpE | 200 | 27 3/4 | 0 | ||||||
8479 | FLUCX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
8480 | FLVB | 1000 | 1.5000 | 1.0000 | 2.0000 | 0 | ||||
8481 | FLVBX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.82 | 0 | |
8482 | FLWB | 0 | 0 | |||||||
8483 | FLWR | 1000 | 4 5/8 | 5 | 5 | 4 5/8 | 4 1/2 | 4 7/8 | 22300 | |
8484 | FLXAF | 0 | 0 | |||||||
8485 | FLXBX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | |
8486 | FLXS | 400 | 8 5/8 | 8 7/8 | 9 | 8 1/4 | 8 1/2 | 9 1/4 | 16700 | |
8487 | FLY | 100 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 600 | |||
8488 | FLY.A | 0 | 0 | |||||||
8489 | FLY.B | 0 | 0 | |||||||
8490 | FLYA | 0 | 0 | |||||||
8491 | FLYAF | 2000 | 4 1/8 | 3 1/4 | 4 1/4 | 0 | ||||
8492 | FLYE | 400 | 4.7500 | 4.6250 | 4.7500 | 4.0000 | 3.7500 | 4.7500 | 10100 | |
8493 | FLYP | 100 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
8494 | FLYT | 1000 | 9 | 9 | 9 5/8 | 9 | 9 | 9 1/2 | 31100 | |
8495 | FLYTU | 1000 | 21 5/8 | 21 5/8 | 23 | 21 5/8 | 21 5/8 | 23 1/4 | 13200 | |
8496 | FLYTW | 1300 | 8 7/8 | 9 | 9 | 8 3/4 | 8 3/4 | 8 7/8 | 8500 | |
8497 | FLYTZ | 4000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/2 | 19800 | |
8498 | FLw | 0 | 0 | |||||||
8499 | FM | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 7/8 | 7 1/8 | 100 | |
8500 | FMAC | 1000 | 17 7/8 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 56000 | |
8501 | FMAFX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
8502 | FMAGX | 0 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 88.26 | 0 | |
8503 | FMASX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
8504 | FMB | 0 | 0 | |||||||
8505 | FMB+ | 0 | 0 | |||||||
8506 | FMBC | 700 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 1/4 | 28 1/2 | 3900 | |
8507 | FMBD | 5000 | 13 1/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 42600 | |
8508 | FMBDX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
8509 | FMBH | 300 | 34.0000 | 0 | ||||||
8510 | FMBI | 100 | 28 1/2 | 28 | 28 1/2 | 28 | 28 1/4 | 28 1/2 | 18600 | |
8511 | FMBIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
8512 | FMBK | 100 | 26 | 25 1/8 | 26 | 25 1/8 | 25 | 26 1/4 | 1300 | |
8513 | FMBL | 10 | 1840.00 | 1830.00 | 1860.00 | 0 | ||||
8514 | FMBN | 400 | 29 1/8 | 29 1/2 | 29 1/2 | 29 | 29 | 30 | 13800 | |
8515 | FMBO | 100 | 30.0000 | 0 | ||||||
8516 | FMBXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.84 | 4.98 | 955 | |
8517 | FMBp | 300 | 25 1/4 | 0 | ||||||
8518 | FMC | 41800 | 70 | 67 7/8 | 68 7/8 | 0 | ||||
8519 | FMCO | 100 | 16 1/2 | 16 | 17 1/2 | 0 | ||||
8520 | FMCPX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
8521 | FMCSX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
8522 | FMCT | 300 | 22 1/4 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 3/4 | 6500 | |
8523 | FMCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.84 | 4.98 | 187 | |
8524 | FMDA | 0 | 0 | |||||||
8525 | FMDAY | 5000 | 1 | 1 3/16 | 1 3/16 | 15/16 | 15/16 | 1 | 13700 | |
8526 | FMDCX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
8527 | FMDD | 0 | 0 | |||||||
8528 | FMDDQ | 15000 | 0.0250 | 0 | ||||||
8529 | FMDS | 0 | 0 | |||||||
8530 | FMDTX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.97 | 0 | |
8531 | FMDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.48 | 5.64 | 2669 | |
8532 | FMDYW | 2000 | 1/4 | 3/16 | 1/2 | 0 | ||||
8533 | FMEIX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
8534 | FMER | 100 | 28 3/8 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 65200 | |
8535 | FMFC | 0 | 0 | |||||||
8536 | FMFDX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
8537 | FMFK | 1000 | 1.0000 | 0.9062 | 1.0000 | 0.9062 | 0.9062 | 1.0000 | 10000 | |
8538 | FMFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.94 | 5.08 | 10880 | |
8539 | FMG | 500 | 8 1/8 | 8 1/8 | 8 5/8 | 0 | ||||
8540 | FMGCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.58 | 0 | |
8541 | FMGFX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
8542 | FMGGX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
8543 | FMGIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
8544 | FMGL | 500000 | 0.0002 | 0 | ||||||
8545 | FMGM | 0 | 0 | |||||||
8546 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | ||||
8547 | FMHTX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
8548 | FMI | 100 | 9 3/4 | 9 3/4 | 9 7/8 | 0 | ||||
8549 | FMICX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.14 | 0 | |
8550 | FMIFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
8551 | FMIIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
8552 | FMILX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.90 | 0 | |
8553 | FMINX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.76 | 0 | |
8554 | FMISX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.22 | 0 | |
8555 | FMITX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.38 | 0 | |
8556 | FMIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78 | 2.80 | 2311 | |
8557 | FMJE | 2400 | 21.0000 | 0 | ||||||
8558 | FMLN | 0 | 0 | |||||||
8559 | FMLY | 400 | 17 3/4 | 18 1/8 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 14100 | |
8560 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | ||||
8561 | FMMN | 0 | 0 | |||||||
8562 | FMMXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.77 | 4.90 | 1138 | |
8563 | FMN | 200 | 19 1/4 | 18 7/8 | 19 3/8 | 0 | ||||
8564 | FMNB | 100 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | 200 | |||
8565 | FMNXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 4.66 | 4.77 | 1043 | |
8566 | FMO | 1000 | 19 1/2 | 19 1/4 | 19 5/8 | 0 | ||||
8567 | FMOR | 200 | 6 1/2 | 5 3/4 | 6 1/2 | 0 | ||||
8568 | FMOTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.43 | 0 | |
8569 | FMPO | 100 | 2 | 1 7/8 | 2 | 1 7/8 | 2 | 2 1/8 | 14900 | |
8570 | FMPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.54 | 5.70 | 70562 | |
8571 | FMR | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/2 | 200 | |
8572 | FMRIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
8573 | FMS.A | 0 | 0 | |||||||
8574 | FMSB | 500 | 16 | 17 | 17 | 16 | 16 | 17 | 42500 | |
8575 | FMSFX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
8576 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
8577 | FMST | 1000 | 13 | 12 1/4 | 13 | 0 | ||||
8578 | FMSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.80 | 2.83 | 5225 | |
8579 | FMT | 500 | 35 5/8 | 34 3/8 | 34 7/8 | 0 | ||||
8580 | FMTAX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.25 | 0 | |
8581 | FMTC | 20000 | 0.2600 | 0.2187 | 0.3750 | 0 | ||||
8582 | FMTEX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
8583 | FMTG | 1000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
8584 | FMTI | 500 | 5.8750 | 5.8750 | 5.8750 | 5.2500 | 5.2500 | 5.8750 | 2100 | |
8585 | FMTRX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
8586 | FMTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.19 | 5.33 | 8147 | |
8587 | FMTw | 0 | 22 5/8 | 24 3/8 | 0 | |||||
8588 | FMUIX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
8589 | FMWF | 0 | 0 | |||||||
8590 | FMXI | 1100 | 7 1/8 | 7 3/8 | 7 3/8 | 7 | 6 7/8 | 7 1/4 | 23400 | |
8591 | FMXSX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
8592 | FMY | 200 | 22 7/8 | 21 1/8 | 21 5/8 | 0 | ||||
8593 | FNAN | 100 | 1550.00 | 1535.00 | 1580.00 | 0 | ||||
8594 | FNAT | 500 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 15/32 | 325900 | |
8595 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
8596 | FNBB | 0 | 0 | |||||||
8597 | FNBC | 700 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 700 | |
8598 | FNBD | 100 | 71.7500 | 0 | ||||||
8599 | FNBF | 400 | 22 1/2 | 20 1/2 | 22 1/2 | 0 | ||||
8600 | FNBM | 0 | 0 | |||||||
8601 | FNBN | 1000 | 23 1/2 | 23 1/2 | 26 1/2 | 0 | ||||
8602 | FNBP | 1100 | 25.2500 | 0 | ||||||
8603 | FNBR | 2500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 8900 | |
8604 | FNBS | 100 | 35.5000 | 0 | ||||||
8605 | FNBU | 0 | 0 | |||||||
8606 | FNBV | 0 | 0 | |||||||
8607 | FNBpB | 500 | 91 | 0 | ||||||
8608 | FNBpC | 8800 | 98 7/8 | 0 | ||||||
8609 | FNBpE | 200 | 25 5/8 | 0 | ||||||
8610 | FNBpV | 100 | 62 1/2 | 0 | ||||||
8611 | FNCA | 0 | 0 | |||||||
8612 | FNCN | 300 | 30.0000 | 0 | ||||||
8613 | FNCO | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 4300 | |
8614 | FND | 900 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 1600 | |||
8615 | FNEEX | 0 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0 | |
8616 | FNF | 330 | 16 5/8 | 16 1/2 | 17 | 0 | ||||
8617 | FNFC | 0 | 0 | |||||||
8618 | FNFCB | 0 | 0 | |||||||
8619 | FNGB | 100 | 15 3/4 | 16 | 16 | 15 3/4 | 15 3/4 | 16 1/8 | 300 | |
8620 | FNGC | 4800 | 2 1/4 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 1/4 | 25200 | |
8621 | FNGCP | 700 | 7 1/4 | 7 1/4 | 9 | 0 | ||||
8622 | FNGCW | 1500 | 5/16 | 5/16 | 5/16 | 5/16 | 7/32 | 5/16 | 1500 | |
8623 | FNH | 400 | 14 7/8 | 0 | ||||||
8624 | FNIN | 1000 | 38 1/2 | 39 | 39 | 38 1/2 | 38 1/2 | 42 | 2000 | |
8625 | FNIP | 200 | 29.0000 | 0 | ||||||
8626 | FNJHX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
8627 | FNJIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 | |
8628 | FNJXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.72 | 2.75 | 4518 | |
8629 | FNL | 200 | 7 3/8 | 0 | ||||||
8630 | FNLB | 300 | 78.0000 | 0 | ||||||
8631 | FNLY | 7000 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 7700 | |
8632 | FNM | 100 | 32 | 31 1/2 | 32 | 31 3/8 | 31 1/2 | 32 1/4 | 29100 | |
8633 | FNMG | 0 | 0 | |||||||
8634 | FNMIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
8635 | FNMTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.68 | 0 | |
8636 | FNMXX | 0 | 0.42 | 5.10 | 5.23 | 7829 | ||||
8637 | FNPEX | 0 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | |
8638 | FNQ | 100 | 23 7/8 | 23 3/8 | 24 | 0 | ||||
8639 | FNRA | 1300 | 0.0010 | 0 | ||||||
8640 | FNRI | 100 | 14 5/8 | 14 15/16 | 14 15/16 | 14 5/8 | 14 5/8 | 15 1/4 | 7600 | |
8641 | FNRXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.11 | 5.25 | 8411 | |
8642 | FNRZ | 100 | 7.0000 | 6.0000 | 7.0000 | 5.5000 | 5.0000 | 7.0000 | 5000 | |
8643 | FNSC | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 | 22 3/4 | 2100 | |
8644 | FNSIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
8645 | FNSL | 0 | 0 | |||||||
8646 | FNSMX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
8647 | FNTF | 25000 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.7500 | 0.8125 | 104500 | |
8648 | FNTI | 100 | 2.2500 | 0 | ||||||
8649 | FNTIX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
8650 | FNTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.04 | 5.09 | 3280 | |
8651 | FNUIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.13 | 0 | |
8652 | FNUXX | 0 | 0.55 | 4.66 | 4.77 | 1457 | ||||
8653 | FNV | 100 | 50 5/8 | 50 5/8 | 50 5/8 | 50 5/8 | 50 3/8 | 51 | 100 | |
8654 | FNWp | 5000 | 116 1/2 | 0 | ||||||
8655 | FNYFX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.88 | 0 | |
8656 | FNYIX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.96 | 0 | |
8657 | FNYTX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.38 | 0 | |
8658 | FNYXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.74 | 2.75 | 8240 | |
8659 | FOA | 500 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/2 | 500 | |
8660 | FOBB | 200 | 19.5000 | 0 | ||||||
8661 | FOBBA | 300 | 21 1/4 | 21 | 21 1/4 | 21 | 21 | 21 1/2 | 600 | |
8662 | FOBC | 200 | 14 1/4 | 14 1/4 | 14 3/8 | 14 1/4 | 14 1/4 | 14 3/4 | 1800 | |
8663 | FOBT | 200 | 20.5000 | 0 | ||||||
8664 | FOCC | 0 | 0 | |||||||
8665 | FOCPX | 0 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 30.74 | 0 | |
8666 | FOCR | 0 | 0 | |||||||
8667 | FOCS | 6000 | 15/16 | 15/16 | 15/16 | 7/8 | 7/8 | 31/32 | 37200 | |
8668 | FOCXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.06 | 5.20 | 2024 | |
8669 | FOD | 300 | 7/8 | 1/2 | 1 | 0 | ||||
8670 | FODT | 600 | 0.8125 | 0 | ||||||
8671 | FODX | 200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.2500 | 5.0000 | 700 | |
8672 | FODXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.74 | 4.86 | 425 | |
8673 | FOE | 400 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 24 1/4 | 24 5/8 | 400 | |
8674 | FOEQX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
8675 | FOEX | 2000 | 3.8750 | 3.1250 | 4.0000 | 3.0000 | 3.3750 | 4.0000 | 121100 | |
8676 | FOFF | 500 | 1 | 13/16 | 1 1/8 | 13/16 | 7/8 | 1 1/8 | 12600 | |
8677 | FOFIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
8678 | FOGXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.82 | 4.94 | 938 | |
8679 | FOH | 0 | 0 | |||||||
8680 | FOH.A | 0 | 0 | |||||||
8681 | FOH/A | 100 | 4 1/2 | 3 7/8 | 4 3/8 | 0 | ||||
8682 | FOH/B | 100 | 5 1/8 | 3 1/2 | 3 7/8 | 0 | ||||
8683 | FOHA | 0 | 0 | |||||||
8684 | FOHCX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
8685 | FOHFX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
8686 | FOHTX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.16 | 0 | |
8687 | FOHXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.76 | 2.79 | 2034 | |
8688 | FOHYX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.10 | 0 | |
8689 | FOIBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.70 | 0 | |
8690 | FOIL | 5000 | 11 1/4 | 10 7/8 | 11 3/8 | 10 3/4 | 11 1/4 | 11 3/8 | 3547200 | |
8691 | FOILD | 2400 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | ||||
8692 | FOILO | 500 | 9 3/8 | 8 3/4 | 9 7/16 | 8 3/4 | 9 1/4 | 9 1/2 | 180500 | |
8693 | FOILW | 2500 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 11/16 | 4500 | |
8694 | FOKKY | 0 | 0 | |||||||
8695 | FOMBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.38 | 0 | |
8696 | FOMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.95 | 2.98 | 3008 | |
8697 | FON | 100 | 42 1/4 | 41 3/4 | 42 1/4 | 41 1/8 | 42 1/8 | 42 5/8 | 17200 | |
8698 | FONC | 0 | 0 | |||||||
8699 | FONE | 5500 | 5/16 | 9/32 | 5/16 | 1/4 | 1/4 | 5/16 | 249900 | |
8700 | FONEU | 5000 | 1/4 | 9/32 | 3/8 | 0 | ||||
8701 | FONEW | 20000 | 1/32 | 1/32 | 1/8 | 0 | ||||
8702 | FONHX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.97 | 0 | |
8703 | FONL | 0 | 0 | |||||||
8704 | FONM | 0 | 0 | |||||||
8705 | FONMW | 100 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
8706 | FONP | 0 | 0 | |||||||
8707 | FONR | 2000 | 2 1/4 | 2 3/16 | 2 3/8 | 2 5/32 | 2 1/4 | 2 3/8 | 216900 | |
8708 | FONS | 0 | 0 | |||||||
8709 | FONX | 5000 | 3.4687 | 3.4687 | 3.5625 | 3.3750 | 3.3750 | 3.4687 | 97000 | |
8710 | FONp | 0 | 0 | |||||||
8711 | FONpA | 200 | 100 | 90 | 110 | 0 | ||||
8712 | FOOD | 7500 | 23/32 | 17/32 | 3/4 | 17/32 | 23/32 | 27/32 | 269600 | |
8713 | FOODG | 0 | 0 | |||||||
8714 | FOODP | 100 | 5.0000 | 0 | ||||||
8715 | FOOQ | 3500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 3500 | |
8716 | FOOQW | 6000 | 5/16 | 5/16 | 21/32 | 0 | ||||
8717 | FOOT | 500 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 9700 | |
8718 | FOR | 500 | 8 3/4 | 8 3/8 | 9 | 0 | ||||
8719 | FORC | 0 | 0 | |||||||
8720 | FORD | 1000 | 9 1/2 | 10 1/4 | 10 3/8 | 9 1/2 | 9 1/2 | 10 3/8 | 53800 | |
8721 | FORDL | 1500 | 2.6875 | 0 | ||||||
8722 | FORDV | 0 | 0 | |||||||
8723 | FORDW | 15000 | 3.0200 | 0 | ||||||
8724 | FORE | 500 | 54 1/2 | 55 1/4 | 56 | 53 1/4 | 54 1/4 | 54 3/4 | 1124800 | |
8725 | FORL | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 1000 | |
8726 | FORLL | 10400 | 3/16 | 3/16 | 1/4 | 0 | ||||
8727 | FORM | 0 | 0 | |||||||
8728 | FORMF | 300 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 60900 | |
8729 | FORT | 3100 | 21 5/8 | 21 1/4 | 21 11/16 | 21 1/4 | 21 1/2 | 21 3/4 | 50900 | |
8730 | FORV | 0 | 0 | |||||||
8731 | FORXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.74 | 4.88 | 1108 | |
8732 | FOSFX | 0 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | |
8733 | FOSIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
8734 | FOSL | 600 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 7600 | |
8735 | FOTO | 900 | 23 | 23 3/4 | 23 3/4 | 23 | 23 | 23 1/2 | 34700 | |
8736 | FOTSX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 | |
8737 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
8738 | FOUD | 0 | 0 | |||||||
8739 | FOUNX | 0 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | |
8740 | FOUR | 100 | 9 3/8 | 9 | 9 3/8 | 9 | 8 3/4 | 9 1/2 | 200 | |
8741 | FOX | 500 | 28 | 21 3/8 | 21 7/8 | 0 | ||||
8742 | FOX.A | 0 | 0 | |||||||
8743 | FOXC | 0 | 0 | |||||||
8744 | FOXI | 100 | 2 | 2 | 2 3/16 | 0 | ||||
8745 | FOXp | 100 | 51 7/8 | 0 | ||||||
8746 | FOXpA | 500 | 37 | 0 | ||||||
8747 | FOYJ | 0 | 0 | |||||||
8748 | FOZK | 500 | 13.5000 | 12.3750 | 14.0000 | 0 | ||||
8749 | FPAF | 0 | 0 | |||||||
8750 | FPAFF | 0 | 0 | |||||||
8751 | FPAFY | 0 | 0 | |||||||
8752 | FPAM | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 25100 | |
8753 | FPAXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.93 | 2.98 | 2888 | |
8754 | FPBAX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.85 | 0 | |
8755 | FPBBX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
8756 | FPBCX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
8757 | FPBFX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.76 | 0 | |
8758 | FPBIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.64 | 0 | |
8759 | FPBK | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/4 | 300 | |
8760 | FPBLX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.62 | 0 | |
8761 | FPBN | 500 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 1/8 | 8 3/4 | 2800 | |
8762 | FPBSX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
8763 | FPC | 200 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 3/8 | 35 3/4 | 200 | |
8764 | FPCW | 0 | 0 | |||||||
8765 | FPCXX | 0 | 0 | |||||||
8766 | FPD | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 500 | |||
8767 | FPDAX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.35 | 0 | |
8768 | FPDXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.17 | 5.31 | 530 | |
8769 | FPEIX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.05 | 0 | |
8770 | FPEO | 0 | 0 | |||||||
8771 | FPETX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.14 | 0 | |
8772 | FPF | 500 | 16 3/8 | 16 1/8 | 16 5/8 | 0 | ||||
8773 | FPFTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.61 | 0 | |
8774 | FPGP | 10000 | 0.9375 | 0.6875 | 0.8125 | 0 | ||||
8775 | FPGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.59 | 4.69 | 560 | |
8776 | FPHI | 500 | 0.2200 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 0.2200 | 54500 | |
8777 | FPHN | 0 | 0 | |||||||
8778 | FPI | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 1000 | |||
8779 | FPIXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.65 | 4.76 | 363 | |
8780 | FPL | 400 | 46 1/4 | 46 1/4 | 46 1/4 | 45 7/8 | 46 | 46 3/8 | 3900 | |
8781 | FPLGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.30 | 0 | |
8782 | FPLpA | 100 | 27 1/2 | 0 | ||||||
8783 | FPMI | 500 | 0.5625 | 0.5625 | 0.5825 | 0.5625 | 0.5625 | 0.5937 | 18500 | |
8784 | FPMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.78 | 4.90 | 2265 | |
8785 | FPNB | 0 | 0 | |||||||
8786 | FPNIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.42 | 0 | |
8787 | FPNTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.89 | 0 | |
8788 | FPNX | 10000 | 1 5/64 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/32 | 449700 | |
8789 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | ||||
8790 | FPO | 2300 | 1 | 0 | ||||||
8791 | FPOXX | 0 | 0 | |||||||
8792 | FPP | 0 | 247.46 | 248.14 | 248.71 | 246.21 | 0 | |||
8793 | FPPFX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 20.20 | 0 | |
8794 | FPPTX | 0 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 27.64 | 0 | |
8795 | FPRAX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 14.64 | 0 | |
8796 | FPRTX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.21 | 0 | |
8797 | FPRY | 2000 | 21 | 20 1/2 | 21 3/4 | 0 | ||||
8798 | FPS | 0 | 238.70 | 0 | ||||||
8799 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8800 | FPSSX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
8801 | FPT | 400 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
8802 | FPTCX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
8803 | FPTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.03 | 3.07 | 2384 | |
8804 | FPU | 500 | 18 7/8 | 18 | 19 3/8 | 0 | ||||
8805 | FPURX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
8806 | FPX | 1000 | 2 7/16 | 2 | 2 7/16 | 0 | ||||
8807 | FPX.W | 0 | 0 | |||||||
8808 | FPX/WS | 2000 | 2 | 0 | ||||||
8809 | FPXTX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
8810 | FPXXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.66 | 2.64 | 2653 | |
8811 | FQE | 2000 | 19 5/8 | 0 | ||||||
8812 | FQGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.02 | 5.17 | 1272 | |
8813 | FQJ/Aw | 0 | 0 | |||||||
8814 | FQNB | 300 | 79.0000 | 0 | ||||||
8815 | FQTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.09 | 5.22 | 3705 | |
8816 | FR | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 21 3/4 | 22 1/4 | 200 | |
8817 | FRA | 15000 | 5 1/8 | 4 3/8 | 4 7/8 | 0 | ||||
8818 | FRAC | 5000 | 13 | 13 | 13 1/4 | 12 | 13 | 13 1/4 | 107100 | |
8819 | FRAF | 100 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | 27.2500 | 28.7500 | 600 | |
8820 | FRAG | 1000 | 6 | 4 3/4 | 6 | 4 3/4 | 5 7/8 | 6 1/8 | 97500 | |
8821 | FRAI | 0 | 0 | |||||||
8822 | FRAIX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.85 | 0 | |
8823 | FRALX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 | |
8824 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | ||||
8825 | FRAXX | 0 | 0 | |||||||
8826 | FRBA | 0 | 0 | |||||||
8827 | FRBAX | 0 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 29.58 | 0 | |
8828 | FRBC | 0 | 0 | |||||||
8829 | FRBFX | 0 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0 | |
8830 | FRBK | 20000 | 0.0400 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0500 | 27000 | |
8831 | FRBKP | 200 | 7.0000 | 0 | ||||||
8832 | FRBSX | 0 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 27.01 | 0 | |
8833 | FRC/C | 0 | 0 | |||||||
8834 | FRCC | 300 | 19 | 18 1/4 | 19 1/4 | 18 1/4 | 18 1/2 | 19 1/4 | 4300 | |
8835 | FRCCP | 100 | 34 | 36 | 40 | 0 | ||||
8836 | FRCH | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.8750 | 13000 | |
8837 | FRCIX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.93 | 0 | |
8838 | FRCM | 2500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5312 | 0.6250 | 12400 | |
8839 | FRCOX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 | |
8840 | FRCR | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 1000 | |
8841 | FRCTX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.40 | 0 | |
8842 | FRCXX | 0 | 0.50 | 4.95 | 5.07 | 13649 | ||||
8843 | FRD | 400 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 400 | |||
8844 | FRDA | 1000 | 7.7500 | 7.0000 | 8.0000 | 0 | ||||
8845 | FRDAX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.63 | 0 | |
8846 | FRDIX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
8847 | FRDM | 300 | 19 | 18 5/8 | 19 | 18 1/2 | 18 1/2 | 19 | 107700 | |
8848 | FRDPX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 19.20 | 0 | |
8849 | FRE | 100 | 82 3/8 | 82 3/8 | 82 3/8 | 82 3/8 | 82 1/8 | 82 5/8 | 100 | |
8850 | FREC | 0 | 0 | |||||||
8851 | FRECC | 0 | 0 | |||||||
8852 | FRED | 400 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 37000 | |
8853 | FREEX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
8854 | FREIX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
8855 | FRES | 200 | 12 1/4 | 11 3/4 | 12 5/8 | 11 1/2 | 12 3/8 | 12 5/8 | 137800 | |
8856 | FREST | 0 | 0 | |||||||
8857 | FRESX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
8858 | FREVS | 100 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 100 | |||
8859 | FREXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.21 | 5.16 | 3337 | |
8860 | FREp | 100 | 26 1/4 | 26 | 26 1/4 | 26 | 20100 | |||
8861 | FREpA | 57300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 57300 | |||
8862 | FRF | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 500 | |
8863 | FRFLX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.28 | 0 | |
8864 | FRFTX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.25 | 0 | |
8865 | FRG | 1000 | 7 3/4 | 7 1/8 | 7 7/8 | 0 | ||||
8866 | FRGB | 2000 | 5 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
8867 | FRGLX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.80 | 0 | |
8868 | FRGOX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.21 | 0 | |
8869 | FRGRX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
8870 | FRGSX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 20.67 | 0 | |
8871 | FRGUX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.57 | 0 | |
8872 | FRGVX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.67 | 0 | |
8873 | FRGXX | 0 | 0.60 | 4.68 | 4.79 | 3369 | ||||
8874 | FRHAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.44 | 0 | |
8875 | FRHIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.73 | 0 | |
8876 | FRI | 600 | 4 7/8 | 4 15/16 | 5 5/16 | 0 | ||||
8877 | FRIBX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.28 | 0 | |
8878 | FRINX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
8879 | FRIRF | 0 | 0 | |||||||
8880 | FRIS | 0 | 0 | |||||||
8881 | FRK | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1000 | |||
8882 | FRKYX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.66 | 0 | |
8883 | FRL | 53900 | 2 3/4 | 0 | ||||||
8884 | FRLO | 0 | 0 | |||||||
8885 | FRM | 300 | 23 | 22 7/8 | 23 | 22 7/8 | 23 | 23 1/8 | 1400 | |
8886 | FRMB | 100 | 267.0000 | 0 | ||||||
8887 | FRMC | 0 | 0 | |||||||
8888 | FRME | 100 | 25 1/4 | 26 1/4 | 26 1/4 | 25 1/4 | 25 1/4 | 26 1/4 | 200 | |
8889 | FRMG | 43000 | 26 31/32 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 135600 | |
8890 | FRML | 0 | 0 | |||||||
8891 | FRMLQ | 2000 | 0.0300 | 0.0300 | 0.0900 | 0 | ||||
8892 | FRMOX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.52 | 0 | |
8893 | FRMR | 0 | 0 | |||||||
8894 | FRMS | 0 | 0 | |||||||
8895 | FRMUX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 | |
8896 | FRMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.38 | 5.55 | 2889 | |
8897 | FRMY | 100 | 63.5000 | 0 | ||||||
8898 | FRN | 1500 | 20 3/8 | 20 1/2 | 20 1/2 | 19 7/8 | 256500 | |||
8899 | FRNC | 200 | 0.0625 | 0 | ||||||
8900 | FRNJX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.29 | 0 | |
8901 | FRNS | 600 | 32.0000 | 0 | ||||||
8902 | FRNT | 1000 | 6 | 6 1/8 | 6 3/8 | 6 | 6 | 6 1/4 | 35800 | |
8903 | FRNTW | 500 | 2 1/16 | 1 7/8 | 2 1/16 | 1 13/16 | 1 15/16 | 2 1/16 | 61400 | |
8904 | FRNXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.52 | 2.45 | 610 | |
8905 | FRNYX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.89 | 0 | |
8906 | FRO | 700 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 29 5/8 | 2100 | |
8907 | FRONP | 100 | 70.6500 | 0 | ||||||
8908 | FRORX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.19 | 0 | |
8909 | FROUF | 0 | 0 | |||||||
8910 | FRP | 100 | 19 5/8 | 19 3/4 | 20 1/8 | 0 | ||||
8911 | FRPAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.98 | 0 | |
8912 | FRPC | 3600 | 32.0000 | 30.5000 | 35.0000 | 0 | ||||
8913 | FRPP | 500 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/2 | 21 1/2 | 500 | |
8914 | FRRF | 1000 | 1.4062 | 1.4375 | 1.4375 | 1.4062 | 1.3750 | 1.4062 | 14800 | |
8915 | FRS | 1000 | 9 1/4 | 8 1/8 | 8 5/8 | 0 | ||||
8916 | FRSGX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.48 | 0 | |
8917 | FRSH | 2300 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 4800 | |
8918 | FRSPX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
8919 | FRST | 300 | 44 1/2 | 45 1/4 | 45 1/4 | 44 1/2 | 44 1/2 | 45 1/4 | 1900 | |
8920 | FRSTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.13 | 0 | |
8921 | FRSU | 0 | 0 | |||||||
8922 | FRSW | 0 | 0 | |||||||
8923 | FRSWX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
8924 | FRSXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.35 | 5.50 | 3055 | |
8925 | FRT | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 7/8 | 200 | |
8926 | FRTAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.25 | 0 | |
8927 | FRTH | 300 | 40 1/4 | 40 1/4 | 40 1/2 | 40 1/4 | 40 1/4 | 40 1/2 | 16800 | |
8928 | FRTHZ | 200 | 34 1/2 | 34 1/2 | 34 7/8 | 34 1/2 | 34 1/2 | 34 7/8 | 3000 | |
8929 | FRTI | 0 | 0 | |||||||
8930 | FRTL | 0 | 0 | |||||||
8931 | FRTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.34 | 5.50 | 46044 | |
8932 | FRTZ | 2000 | 35 1/2 | 37 1/4 | 37 1/4 | 35 1/4 | 35 1/2 | 36 | 141700 | |
8933 | FRUGX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.01 | 0 | |
8934 | FRUNP | 400 | 75.7500 | 0 | ||||||
8935 | FRUSX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.60 | 0 | |
8936 | FRUXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.15 | 5.31 | 1330 | |
8937 | FRVAX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.31 | 0 | |
8938 | FRX | 100 | 50 1/2 | 49 7/8 | 50 1/2 | 49 7/8 | 50 1/8 | 50 3/4 | 1700 | |
8939 | FRXXX | 0 | 0.41 | 2.68 | 2.72 | 2931 | ||||
8940 | FRpA | 1200 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 3500 | |||
8941 | FS | 0 | 367.60 | 0 | ||||||
8942 | FSA | 300 | 24 3/4 | 24 5/8 | 25 1/8 | 0 | ||||
8943 | FSAC | 0 | 0 | |||||||
8944 | FSACF | 0 | 0 | |||||||
8945 | FSAGX | 0 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 26.58 | 0 | |
8946 | FSAIX | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 19.40 | 0 | |
8947 | FSAN | 200 | 24.0000 | 0 | ||||||
8948 | FSAT | 1000 | 4.6250 | 4.6250 | 4.7500 | 0 | ||||
8949 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | ||||
8950 | FSATW | 2000 | 0.8750 | 0.6875 | 0.8750 | 0.6875 | 0.5000 | 0.8750 | 4000 | |
8951 | FSAUF | 4500 | 6 3/8 | 6 3/8 | 7 | 6 | 6 | 7 | 188800 | |
8952 | FSAVX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 22.15 | 0 | |
8953 | FSAWF | 2000 | 2 1/2 | 1 3/4 | 3 | 0 | ||||
8954 | FSAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.24 | 3.28 | 654 | |
8955 | FSAZF | 0 | 5/8 | 1 1/2 | 0 | |||||
8956 | FSBA | 0 | 0 | |||||||
8957 | FSBC | 300 | 6 1/4 | 6 1/4 | 7 | 0 | ||||
8958 | FSBF | 0 | 0 | |||||||
8959 | FSBFX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.34 | 0 | |
8960 | FSBI | 3100 | 17 3/64 | 16 3/4 | 17 1/2 | 16 3/4 | 16 1/2 | 18 1/2 | 136500 | |
8961 | FSBN | 0 | 0 | |||||||
8962 | FSBS | 100 | 14 1/2 | 14 1/2 | 15 1/2 | 0 | ||||
8963 | FSBT | 100 | 28 | 25 | 28 | 0 | ||||
8964 | FSBU | 500 | 15.0000 | 0 | ||||||
8965 | FSBX | 1000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 11600 | |
8966 | FSBXW | 5000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 23200 | |
8967 | FSCAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
8968 | FSCGX | 0 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 23.80 | 0 | |
8969 | FSCHX | 0 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 38.63 | 0 | |
8970 | FSCI | 200 | 76.0000 | 75.2500 | 76.0000 | 75.0000 | 75.0000 | 77.5000 | 760 | |
8971 | FSCMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
8972 | FSCN | 0 | 0 | |||||||
8973 | FSCNY | 100 | 10 7/16 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 133100 | |
8974 | FSCO | 200 | 34 3/4 | 34 3/4 | 35 | 34 1/2 | 34 3/4 | 35 | 42100 | |
8975 | FSCOP | 0 | 0 | |||||||
8976 | FSCPX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.72 | 0 | |
8977 | FSCR | 500 | 20 5/8 | 20 1/4 | 22 1/2 | 0 | ||||
8978 | FSCS | 0 | 0 | |||||||
8979 | FSCSX | 0 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 34.67 | 0 | |
8980 | FSCX | 400 | 6 1/2 | 6 5/8 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 24600 | |
8981 | FSDAX | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 26.13 | 0 | |
8982 | FSDCX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 18.23 | 0 | |
8983 | FSDK | 0 | 0 | |||||||
8984 | FSDPX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 25.76 | 0 | |
8985 | FSEA | 0 | 0 | |||||||
8986 | FSEAX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.12 | 0 | |
8987 | FSEIX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
8988 | FSELX | 0 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 27.43 | 0 | |
8989 | FSEN | 0 | 0 | |||||||
8990 | FSENX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 19.32 | 0 | |
8991 | FSEQX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | |
8992 | FSESX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.56 | 0 | |
8993 | FSEVX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
8994 | FSFC | 100 | 17 1/2 | 17 1/2 | 17 5/8 | 17 1/2 | 17 1/2 | 18 1/2 | 9400 | |
8995 | FSFI | 400 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 500 | |
8996 | FSFLX | 0 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | |
8997 | FSFSX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | |
8998 | FSFT | 1400 | 4 1/8 | 4 | 4 3/8 | 4 | 4 | 4 1/4 | 42700 | |
8999 | FSFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.90 | 2.92 | 4857 | |
9000 | FSGIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
9001 | FSGSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.41 | 0 | |
9002 | FSGVX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
9003 | FSGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.68 | 4.80 | 823 | |
9004 | FSH | 100 | 35 1/2 | 34 1/2 | 34 3/4 | 0 | ||||
9005 | FSHBX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
9006 | FSHCX | 0 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 29.02 | 0 | |
9007 | FSHIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
9008 | FSHOX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.64 | 0 | |
9009 | FSHSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
9010 | FSHWX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | |
9011 | FSI | 100 | 51 | 50 3/8 | 51 3/8 | 0 | ||||
9012 | FSIAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.54 | 0 | |
9013 | FSIBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
9014 | FSIEX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 | |
9015 | FSIGX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
9016 | FSII | 300 | 16 1/2 | 17 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 106500 | |
9017 | FSIMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
9018 | FSINX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
9019 | FSISX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
9020 | FSIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.20 | 5.34 | 12889 | |
9021 | FSJXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.01 | 3.05 | 5073 | |
9022 | FSKIX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | |
9023 | FSL | 3000 | 1 11/32 | 0 | ||||||
9024 | FSLA | 400 | 16 1/4 | 15 3/4 | 16 1/4 | 0 | ||||
9025 | FSLBX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 18.33 | 0 | |
9026 | FSLEX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.90 | 0 | |
9027 | FSLN | 600 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
9028 | FSLSX | 0 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 25.66 | 0 | |
9029 | FSM | 200 | 10 1/4 | 0 | ||||||
9030 | FSMAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.38 | 0 | |
9031 | FSMCX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.40 | 0 | |
9032 | FSMIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
9033 | FSMKX | 0 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0 | |
9034 | FSMO | 0 | 0 | |||||||
9035 | FSMXX | 0 | 0 | |||||||
9036 | FSN | 400 | 4 9/16 | 0 | ||||||
9037 | FSNGX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.44 | 0 | |
9038 | FSNJ | 400 | 15 | 15 | 15 | 15 | 15 | 16 | 400 | |
9039 | FSNM | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 1/4 | 12 | 8800 | |
9040 | FSNMX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
9041 | FSNR | 1500 | 12 | 11 7/8 | 12 1/4 | 11 3/4 | 12 | 12 1/4 | 21400 | |
9042 | FSNXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.88 | 2.91 | 6769 | |
9043 | FSNYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
9044 | FSOTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.70 | 0 | |
9045 | FSPBX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 13.30 | 0 | |
9046 | FSPCX | 0 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 27.02 | 0 | |
9047 | FSPFX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 21.64 | 0 | |
9048 | FSPG | 4100 | 17 3/4 | 17 3/4 | 18 1/2 | 0 | ||||
9049 | FSPHX | 0 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | 102.34 | 0 | |
9050 | FSPTX | 0 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 52.43 | 0 | |
9051 | FSPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.99 | 3.02 | 12954 | |
9052 | FSQBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 | |
9053 | FSQGX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.23 | 0 | |
9054 | FSR | 200 | 40 1/8 | 40 5/8 | 40 5/8 | 40 1/8 | 40 3/4 | 41 1/4 | 400 | |
9055 | FSRBX | 0 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 23.72 | 0 | |
9056 | FSRC | 0 | 0 | |||||||
9057 | FSRFX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 21.63 | 0 | |
9058 | FSRP | 0 | 0 | |||||||
9059 | FSRPX | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 26.37 | 0 | |
9060 | FSRPZ | 300 | 41 3/4 | 43 1/2 | 43 1/2 | 41 3/4 | 41 5/8 | 44 1/2 | 1300 | |
9061 | FSRT | 0 | 0 | |||||||
9062 | FSRV | 0 | 0 | |||||||
9063 | FSRVF | 1000 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | ||||
9064 | FSS | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 25 | 200 | |
9065 | FSSB | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 12 1/2 | 500 | |
9066 | FST | 0 | 3734.70 | 3718.30 | 3734.70 | 3718.30 | 0 | |||
9067 | FSTBX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
9068 | FSTCX | 0 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 46.18 | 0 | |
9069 | FSTEX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
9070 | FSTFX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
9071 | FSTGX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
9072 | FSTH | 400 | 15 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 3/8 | 4100 | |
9073 | FSTIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
9074 | FSTKX | 0 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | |
9075 | FSTM | 0 | 0 | |||||||
9076 | FSTMQ | 100 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
9077 | FSTR | 0 | 0 | |||||||
9078 | FSTRA | 500 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 4 | 4 1/8 | 6100 | |
9079 | FSTUX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
9080 | FSTXX | 0 | 0 | |||||||
9081 | FSUPY | 0 | 0 | |||||||
9082 | FSURY | 0 | 0 | |||||||
9083 | FSUTX | 0 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 44.79 | 0 | |
9084 | FSUXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.15 | 5.30 | 7033 | |
9085 | FSVB | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 3/4 | 13 | 4300 | |
9086 | FSVC | 0 | 0 | |||||||
9087 | FSVF | 900 | 11.1250 | 0 | ||||||
9088 | FSVLX | 0 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 32.78 | 0 | |
9089 | FSVP | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/16 | 100 | |
9090 | FSX | 0 | 373.47 | 371.83 | 373.47 | 371.83 | 0 | |||
9091 | FT | 300 | 9 3/8 | 9 1/4 | 9 3/8 | 0 | ||||
9092 | FTAB | 3300 | 5.2500 | 0 | ||||||
9093 | FTAGX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
9094 | FTAR | 0 | 0 | |||||||
9095 | FTASX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
9096 | FTAZX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.94 | 0 | |
9097 | FTBBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
9098 | FTBDX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
9099 | FTBIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
9100 | FTBRX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.13 | 0 | |
9101 | FTBSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
9102 | FTC | 1700 | 1 5/8 | 1 3/8 | 1 3/4 | 0 | ||||
9103 | FTCG | 500 | 18 5/8 | 18 | 19 1/4 | 0 | ||||
9104 | FTCHX | 0 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | |
9105 | FTCN | 1500 | 0.5000 | 0.3750 | 2.5000 | 0 | ||||
9106 | FTCXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.23 | 3.27 | 19307 | |
9107 | FTD | 200 | 15 3/4 | 0 | ||||||
9108 | FTDXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.91 | 5.04 | 10672 | |
9109 | FTEC | 100 | 1 9/32 | 1 3/8 | 1 3/8 | 1 3/16 | 1 5/32 | 1 9/32 | 39600 | |
9110 | FTEK | 0 | 0 | |||||||
9111 | FTEKF | 2000 | 4 1/4 | 4 1/8 | 4 3/8 | 4 | 4 | 4 1/4 | 9200 | |
9112 | FTEL | 500 | 1.0312 | 0.9687 | 1.0312 | 0.8750 | 1.0000 | 1.0312 | 71900 | |
9113 | FTEN | 200 | 60 1/2 | 60 | 60 1/2 | 60 | 60 1/4 | 60 1/2 | 124900 | |
9114 | FTET | 3000 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 14600 | |
9115 | FTEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.96 | 2.99 | 36815 | |
9116 | FTF | 300 | 14 1/4 | 0 | ||||||
9117 | FTFC | 1000 | 19 7/8 | 19 1/2 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 23600 | |
9118 | FTFIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.89 | 0 | |
9119 | FTFMX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
9120 | FTFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.95 | 2.97 | 9017 | |
9121 | FTGAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.46 | 0 | |
9122 | FTGFX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
9123 | FTGIX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
9124 | FTHC | 1000 | 1.8750 | 1.7500 | 1.8750 | 1.7500 | 1.3750 | 1.8750 | 2000 | |
9125 | FTHR | 1000 | 5 1/2 | 5 1/8 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 20100 | |
9126 | FTHRX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
9127 | FTHYX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.17 | 0 | |
9128 | FTI | 0 | 3734.70 | 3718.90 | 3734.70 | 3714.50 | 0 | |||
9129 | FTIBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
9130 | FTIFF | 0 | 0 | |||||||
9131 | FTIFX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
9132 | FTIIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
9133 | FTINX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
9134 | FTITX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.40 | 0 | |
9135 | FTIX | 0 | 0 | |||||||
9136 | FTKV | 28000 | 0.0800 | 0.0100 | 0.1000 | 0 | ||||
9137 | FTKVU | 0 | 0 | |||||||
9138 | FTL | 300 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/4 | 23 5/8 | 23 7/8 | 900 | |
9139 | FTLAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.61 | 0 | |
9140 | FTMIX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.63 | 0 | |
9141 | FTMNX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
9142 | FTMXF | 0 | 0 | |||||||
9143 | FTMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.58 | 2.53 | 1692 | |
9144 | FTNCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
9145 | FTNLX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 | |
9146 | FTNTX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.73 | 0 | |
9147 | FTNYX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.52 | 0 | |
9148 | FTOIX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.86 | 0 | |
9149 | FTOK | 0 | 0 | |||||||
9150 | FTORX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.94 | 0 | |
9151 | FTOXX | 0 | 0 | |||||||
9152 | FTPAX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.95 | 0 | |
9153 | FTPC | 0 | 0 | |||||||
9154 | FTPS | 2000 | 12 9/16 | 12 5/8 | 12 3/4 | 12 1/4 | 12 3/8 | 12 5/8 | 301300 | |
9155 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | ||||
9156 | FTR | 200 | 31 | 31 | 33 | 0 | ||||
9157 | FTREX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
9158 | FTRNX | 0 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0 | |
9159 | FTRXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.95 | 5.05 | 1982 | |
9160 | FTSB | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 5100 | |
9161 | FTSP | 300 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/2 | 12 3/4 | 171200 | |
9162 | FTSSX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
9163 | FTTA | 7000 | 0.8750 | 0.8350 | 0.8750 | 0.8350 | 0.6875 | 0.8750 | 27000 | |
9164 | FTTMX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.69 | 0 | |
9165 | FTTR | 15000 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 44500 | |
9166 | FTU | 400 | 57 1/4 | 57 1/8 | 57 1/4 | 57 | 57 1/4 | 57 3/8 | 30900 | |
9167 | FTUB | 0 | 0 | |||||||
9168 | FTUC | 0 | 0 | |||||||
9169 | FTUG | 0 | 0 | |||||||
9170 | FTUO | 0 | 0 | |||||||
9171 | FTUR | 0 | 0 | |||||||
9172 | FTUpB | 400 | 57 3/4 | 0 | ||||||
9173 | FTUpD | 0 | 96 | 95 | 97 1/2 | 0 | ||||
9174 | FTUpE | 0 | 0 | |||||||
9175 | FTUpF | 1500 | 26 | 26 5/64 | 26 5/64 | 26 | 10600 | |||
9176 | FTVAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
9177 | FTX | 100 | 36 5/8 | 35 7/8 | 36 3/8 | 0 | ||||
9178 | FTXTX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
9179 | FTXXX | 0 | 0 | |||||||
9180 | FUBC | 5000 | 8 | 7 29/32 | 8 1/8 | 7 29/32 | 8 | 8 1/8 | 16900 | |
9181 | FUGXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.71 | 4.80 | 706 | |
9182 | FUIAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.78 | 0 | |
9183 | FUJHY | 0 | 0 | |||||||
9184 | FUJI | 0 | 0 | |||||||
9185 | FUJIY | 35000 | 57 | 56 7/8 | 57 1/4 | 56 7/8 | 56 7/8 | 57 1/4 | 188100 | |
9186 | FULC | 0 | 0 | |||||||
9187 | FULCF | 1000 | 30 3/8 | 31 1/4 | 32 3/4 | 29 1/2 | 29 1/2 | 31 | 32200 | |
9188 | FULL | 100 | 35 | 34 3/4 | 35 1/4 | 34 3/4 | 34 3/4 | 35 1/4 | 6400 | |
9189 | FULT | 100 | 22 | 21 1/2 | 22 | 21 1/4 | 21 1/4 | 22 | 12700 | |
9190 | FUMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.06 | 5.21 | 1690 | |
9191 | FUN | 300 | 36 3/4 | 37 5/8 | 37 5/8 | 36 3/4 | 36 1/2 | 37 | 600 | |
9192 | FUNC | 200 | 15 1/2 | 14 | 15 1/2 | 0 | ||||
9193 | FUND | 1000 | 3 7/8 | 4 1/16 | 4 1/16 | 3 7/8 | 3 7/8 | 3 15/16 | 45100 | |
9194 | FUNN | 1500 | 4 1/8 | 4 1/8 | 4 1/4 | 4 | 4 1/16 | 4 1/4 | 152500 | |
9195 | FUNXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 2.12 | 1.99 | 987 | |
9196 | FUPT | 100 | 0.1875 | 0.2500 | 1.0000 | 0 | ||||
9197 | FUR | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 700 | |
9198 | FURA | 0 | 0 | |||||||
9199 | FURAQ | 0 | 0 | |||||||
9200 | FURN | 1000 | 1.0625 | 0.5625 | 1.0625 | 0 | ||||
9201 | FUS | 200 | 48 7/8 | 48 7/8 | 49 3/4 | 48 7/8 | 49 3/8 | 49 3/4 | 600 | |
9202 | FUSA | 1200 | 4 3/8 | 3 7/8 | 4 3/8 | 3 7/8 | 4 1/8 | 4 1/2 | 20400 | |
9203 | FUSAW | 10000 | 1 | 1 3/8 | 1 3/8 | 1 | 1 1/16 | 1 3/8 | 21000 | |
9204 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | ||||
9205 | FUSBX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
9206 | FUSC | 100 | 17 1/2 | 15 1/2 | 17 1/2 | 0 | ||||
9207 | FUSCX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
9208 | FUSE | 100 | 21 1/4 | 19 1/4 | 21 7/8 | 18 3/4 | 21 1/4 | 21 7/8 | 150900 | |
9209 | FUSEX | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | |
9210 | FUSGX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.39 | 0 | |
9211 | FUSIX | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 | |
9212 | FUSMX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
9213 | FUSN | 100 | 26 1/2 | 26 1/4 | 26 3/4 | 25 3/4 | 25 3/4 | 26 3/4 | 28800 | |
9214 | FUSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.55 | 4.65 | 5938 | |
9215 | FUSp | 200 | 43 1/2 | 0 | ||||||
9216 | FUSpR | 0 | 0 | |||||||
9217 | FUTA | 0 | 0 | |||||||
9218 | FUTI | 0 | 0 | |||||||
9219 | FUTR | 500 | 3/16 | 1/8 | 3/16 | 0 | ||||
9220 | FUTU | 100 | 0.7500 | 0 | ||||||
9221 | FUTXX | 0 | 0.57 | 4.77 | 4.89 | 10980 | ||||
9222 | FVAL | 1000 | 8.7500 | 8.5000 | 8.7500 | 0 | ||||
9223 | FVATX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.24 | 0 | |
9224 | FVB | 1600 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 3/8 | 38 3/4 | 1600 | |
9225 | FVCO | 0 | 0 | |||||||
9226 | FVNB | 800 | 22 3/4 | 21 1/2 | 23 3/4 | 0 | ||||
9227 | FVRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.83 | 4.96 | 2422 | |
9228 | FVS | 0 | 52.59 | 0 | ||||||
9229 | FVTR | 300 | 5.6250 | 5.6250 | 6.2500 | 0 | ||||
9230 | FVX | 0 | 53.22 | 54.16 | 54.89 | 53.22 | 0 | |||
9231 | FW | 0 | 0 | |||||||
9232 | FWAS | 300 | 14.5000 | 14.5000 | 17.7500 | 0 | ||||
9233 | FWAT | 29000 | 0.0025 | 0.0025 | 0.0100 | 0 | ||||
9234 | FWBB | 900 | 2.1000 | 2.0000 | 4.0000 | 0 | ||||
9235 | FWBI | 400 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 25 1/2 | 26 | 500 | |
9236 | FWC | 700 | 42 5/8 | 42 5/8 | 42 3/4 | 42 5/8 | 42 | 42 1/2 | 1200 | |
9237 | FWCC | 400 | 28.5000 | 0 | ||||||
9238 | FWCI | 0 | 0 | |||||||
9239 | FWEH | 300 | 6.0000 | 5.6250 | 8.5000 | 0 | ||||
9240 | FWGBX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | |
9241 | FWGGX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 19.32 | 0 | |
9242 | FWGHX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | |
9243 | FWGO | 5000 | 0.3750 | 0.2187 | 0.3750 | 0 | ||||
9244 | FWIAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.47 | 0 | |
9245 | FWLEX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0 | |
9246 | FWNC | 1000 | 31 1/4 | 30 1/4 | 31 1/4 | 30 1/4 | 30 3/4 | 31 1/4 | 16100 | |
9247 | FWSH | 400 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 1/4 | 66300 | |
9248 | FWSHP | 1000 | 23 1/2 | 23 1/4 | 23 1/2 | 23 1/4 | 23 | 24 | 5000 | |
9249 | FWUEX | 0 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0 | |
9250 | FWV | 102 | 20 7/8 | 0 | ||||||
9251 | FWWB | 1000 | 13 1/4 | 13 3/8 | 13 3/8 | 13 | 13 | 13 1/4 | 128700 | |
9252 | FWWFX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
9253 | FWWGX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
9254 | FXAIF | 0 | 0 | |||||||
9255 | FXBC | 3000 | 5 5/16 | 4 7/8 | 5 3/8 | 4 7/8 | 5 | 6 | 7200 | |
9256 | FXCM | 3000 | 0.1562 | 0.1562 | 0.3125 | 0 | ||||
9257 | FXCTX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.52 | 0 | |
9258 | FXCXX | 0 | 0 | |||||||
9259 | FXGW | 2500 | 2.3750 | 1.2500 | 2.5000 | 0 | ||||
9260 | FXHC | 332000 | 0.0001 | 0 | ||||||
9261 | FXIC | 5000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
9262 | FXINX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.37 | 0 | |
9263 | FXN | 600 | 38 | 0 | ||||||
9264 | FXNCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.38 | 0 | |
9265 | FYBR | 2000 | 0.0001 | 0 | ||||||
9266 | FYII | 100 | 17 | 17 1/2 | 17 3/4 | 17 | 17 | 17 1/4 | 113000 | |
9267 | FYNI | 15000 | 0.3000 | 0.2500 | 0.3000 | 0.2400 | 0.2950 | 0.3000 | 261600 | |
9268 | FYTK | 0 | 0 | |||||||
9269 | FYTKU | 0 | 0 | |||||||
9270 | Fp | 100 | 95 | 94 7/8 | 96 5/8 | 0 | ||||
9271 | FpB | 400 | 28 | 28 | 28 1/8 | 27 7/8 | 8900 | |||
9272 | FpBw | 0 | 0 | |||||||
9273 | FpT | 200 | 28 1/8 | 28 | 28 1/8 | 27 31/32 | 27600 | |||
9274 | G | 100 | 52 7/8 | 52 5/8 | 52 7/8 | 52 5/8 | 52 7/8 | 53 3/8 | 200 | |
9275 | G.A | 0 | 0 | |||||||
9276 | G.ADO | 0 | 0 | |||||||
9277 | G.ADS | 0 | 0 | |||||||
9278 | G.AEG | 0 | 0 | |||||||
9279 | G.AFI | 0 | 0 | |||||||
9280 | G.AGG | 0 | 0 | |||||||
9281 | G.ALL | 0 | 0 | |||||||
9282 | G.ASK | 0 | 0 | |||||||
9283 | G.AUD | 0 | 0 | |||||||
9284 | G.B | 0 | 0 | |||||||
9285 | G.BAS | 0 | 0 | |||||||
9286 | G.BAY | 0 | 0 | |||||||
9287 | G.BBC | 0 | 0 | |||||||
9288 | G.BEN | 0 | 0 | |||||||
9289 | G.BHW | 0 | 0 | |||||||
9290 | G.BIL | 0 | 0 | |||||||
9291 | G.BMW | 0 | 0 | |||||||
9292 | G.BOE | 0 | 0 | |||||||
9293 | G.BOS | 0 | 0 | |||||||
9294 | G.BRI | 0 | 0 | |||||||
9295 | G.BRN | 0 | 0 | |||||||
9296 | G.BRT | 0 | 0 | |||||||
9297 | G.BUR | 0 | 0 | |||||||
9298 | G.BVM | 0 | 0 | |||||||
9299 | G.BVU | 0 | 0 | |||||||
9300 | G.BWK | 0 | 0 | |||||||
9301 | G.CBK | 0 | 0 | |||||||
9302 | G.CGU | 0 | 0 | |||||||
9303 | G.CMP | 0 | 0 | |||||||
9304 | G.DAI | 0 | 0 | |||||||
9305 | G.DBC | 0 | 0 | |||||||
9306 | G.DBK | 0 | 0 | |||||||
9307 | G.DEM | 0 | 0 | |||||||
9308 | G.DGS | 0 | 0 | |||||||
9309 | G.DID | 0 | 0 | |||||||
9310 | G.DOU | 0 | 0 | |||||||
9311 | G.DPF | 0 | 0 | |||||||
9312 | G.DRS | 0 | 0 | |||||||
9313 | G.DTL | 0 | 0 | |||||||
9314 | G.ECM | 0 | 0 | |||||||
9315 | G.FKR | 0 | 0 | |||||||
9316 | G.FOR | 0 | 0 | |||||||
9317 | G.HEI | 0 | 0 | |||||||
9318 | G.HEN | 0 | 0 | |||||||
9319 | G.HFA | 0 | 0 | |||||||
9320 | G.HOT | 0 | 0 | |||||||
9321 | G.HOZ | 0 | 0 | |||||||
9322 | G.KAR | 0 | 0 | |||||||
9323 | G.KFH | 0 | 0 | |||||||
9324 | G.KFW | 0 | 0 | |||||||
9325 | G.KLK | 0 | 0 | |||||||
9326 | G.LHA | 0 | 0 | |||||||
9327 | G.LIN | 0 | 0 | |||||||
9328 | G.LTY | 0 | 0 | |||||||
9329 | G.MAC | 0 | 0 | |||||||
9330 | G.MAN | 0 | 0 | |||||||
9331 | G.MEG | 0 | 0 | |||||||
9332 | G.MET | 0 | 0 | |||||||
9333 | G.MMD | 0 | 0 | |||||||
9334 | G.MMW | 0 | 0 | |||||||
9335 | G.OKO | 0 | 0 | |||||||
9336 | G.PLK | 0 | 0 | |||||||
9337 | G.POR | 0 | 0 | |||||||
9338 | G.PRS | 0 | 0 | |||||||
9339 | G.PUM | 0 | 0 | |||||||
9340 | G.RST | 0 | 0 | |||||||
9341 | G.RWE | 0 | 0 | |||||||
9342 | G.RZE | 0 | 0 | |||||||
9343 | G.SAG | 0 | 0 | |||||||
9344 | G.SCH | 0 | 0 | |||||||
9345 | G.SGL | 0 | 0 | |||||||
9346 | G.SIE | 0 | 0 | |||||||
9347 | G.SKC | 0 | 0 | |||||||
9348 | G.SPH | 0 | 0 | |||||||
9349 | G.THY | 0 | 0 | |||||||
9350 | G.TWA | 0 | 0 | |||||||
9351 | G.VEB | 0 | 0 | |||||||
9352 | G.VIA | 0 | 0 | |||||||
9353 | G.VOW | 0 | 0 | |||||||
9354 | G.WEL | 0 | 0 | |||||||
9355 | G.WLG | 0 | 0 | |||||||
9356 | G/WS | 0 | 0 | |||||||
9357 | GA | 2000 | 1 1/4 | 0 | ||||||
9358 | GAA | 0 | 235.36 | 231.23 | 235.47 | 230.20 | 0 | |||
9359 | GAAAX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.79 | 0 | |
9360 | GAATX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
9361 | GAB | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 3200 | |
9362 | GABAX | 0 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | |
9363 | GABC | 200 | 32 1/4 | 31 | 33 1/2 | 0 | ||||
9364 | GABCX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.15 | 0 | |
9365 | GABDX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.37 | 0 | |
9366 | GABEX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.57 | 0 | |
9367 | GABGX | 0 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | |
9368 | GABSX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 19.31 | 0 | |
9369 | GABTX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
9370 | GABVX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.73 | 0 | |
9371 | GABXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.99 | 5.11 | 2388 | |
9372 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
9373 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
9374 | GACC | 100 | 6 1/4 | 5 7/8 | 6 1/2 | 5 7/8 | 6 | 6 1/2 | 16800 | |
9375 | GACTX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.71 | 0 | |
9376 | GADZ | 200 | 24 3/4 | 23 1/2 | 24 3/4 | 23 | 23 3/4 | 24 3/4 | 98500 | |
9377 | GAEGX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.63 | 0 | |
9378 | GAEIX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.11 | 0 | |
9379 | GAEO | 1000 | 10 7/8 | 11 5/8 | 11 5/8 | 10 7/8 | 10 3/4 | 11 1/8 | 26100 | |
9380 | GAF | 0 | 0 | |||||||
9381 | GAFP | 0 | 0 | |||||||
9382 | GAGC | 0 | 0.5000 | 1.5000 | 0 | |||||
9383 | GAGCX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
9384 | GAGIX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.85 | 0 | |
9385 | GAGLX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.04 | 0 | |
9386 | GAHQX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.27 | 0 | |
9387 | GAIEX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.84 | 0 | |
9388 | GAIN | 3000 | 6.2500 | 0 | ||||||
9389 | GAIT | 600 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
9390 | GAL | 200 | 14 1/8 | 13 1/2 | 14 5/8 | 13 1/2 | 13 7/8 | 14 1/4 | 4600 | |
9391 | GALBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.81 | 0 | |
9392 | GALEX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.51 | 0 | |
9393 | GALX | 28000 | 41/64 | 37/64 | 11/16 | 9/16 | 5/8 | 21/32 | 545500 | |
9394 | GALp | 200 | 19 7/8 | 0 | ||||||
9395 | GAM | 400 | 19 3/4 | 19 3/4 | 19 3/4 | 19 5/8 | 19 1/2 | 19 7/8 | 1800 | |
9396 | GAMB | 0 | 0 | |||||||
9397 | GAMBY | 200 | 22 | 22 | 22 | 22 | 22 | 22 1/8 | 1000 | |
9398 | GAME | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 1000 | |
9399 | GAMI | 1500 | 48 3/4 | 45 | 48 3/4 | 0 | ||||
9400 | GAMNX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 22.19 | 0 | |
9401 | GAN | 1400 | 16 | 16 | 16 | 16 | 1400 | |||
9402 | GAND | 0 | 0 | |||||||
9403 | GANDF | 700 | 14 11/16 | 14 | 15 1/8 | 13 1/2 | 14 5/8 | 14 3/4 | 2183700 | |
9404 | GANYX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.36 | 0 | |
9405 | GAP | 200 | 20 1/2 | 20 3/4 | 21 1/8 | 0 | ||||
9406 | GAPCX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 18.43 | 0 | |
9407 | GARB | 900 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
9408 | GARCF | 0 | 0 | |||||||
9409 | GARD | 100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
9410 | GARM | 3000 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
9411 | GARN | 100 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 100 | |
9412 | GARR | 0 | 0 | |||||||
9413 | GARRA | 1000 | 3.1250 | 2.6250 | 3.3750 | 6500 | ||||
9414 | GART | 300 | 53 | 52 1/4 | 53 1/2 | 51 1/2 | 52 3/4 | 53 1/4 | 234700 | |
9415 | GARZ | 300 | 0.4375 | 0 | ||||||
9416 | GAS | 400 | 26 | 25 7/8 | 26 | 25 7/8 | 25 3/4 | 26 1/4 | 500 | |
9417 | GASEX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.68 | 0 | |
9418 | GASFX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
9419 | GASI | 1000 | 22 3/4 | 23 | 23 | 22 1/2 | 22 1/2 | 22 3/4 | 20100 | |
9420 | GASIG | 6 | 152 1/2 | 187 | 197 | 0 | ||||
9421 | GASS | 3500 | 3 1/4 | 2 5/8 | 3 5/16 | 2 5/8 | 3 1/8 | 3 1/4 | 206800 | |
9422 | GASSP | 1000 | 4 3/8 | 2 7/8 | 4 3/8 | 0 | ||||
9423 | GASSW | 25000 | 3/16 | 1/8 | 1/4 | 0 | ||||
9424 | GASTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.54 | 0 | |
9425 | GATE | 100 | 25 3/4 | 24 5/8 | 26 1/8 | 23 47/64 | 25 5/8 | 25 3/4 | 6133900 | |
9426 | GATEX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
9427 | GATGX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
9428 | GATV | 3000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.2500 | 8.0000 | 3000 | |
9429 | GATXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.57 | 4.69 | 3216 | |
9430 | GAU | 1000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 22000 | |
9431 | GAX | 0 | 234.10 | 230.17 | 234.44 | 229.05 | 0 | |||
9432 | GBC | 3200 | 28 1/2 | 28 1/2 | 28 3/4 | 28 1/4 | 28 1/2 | 29 | 8700 | |
9433 | GBCB | 500 | 18 1/4 | 18 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 126600 | |
9434 | GBCI | 1500 | 20 1/4 | 20 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 3/4 | 3300 | |
9435 | GBCL | 1900 | 1.1000 | 0.8750 | 1.7500 | 0 | ||||
9436 | GBCS | 5000 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 37800 | |
9437 | GBCT | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/2 | 600 | |
9438 | GBDC | 100 | 0.5000 | 0.6250 | 0.8750 | 0 | ||||
9439 | GBE | 500 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | ||||
9440 | GBF | 200 | 6 | 8 1/8 | 8 7/8 | 0 | ||||
9441 | GBFAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 | |
9442 | GBFBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
9443 | GBFC | 500 | 8 | 8 1/4 | 8 1/4 | 7 7/8 | 8 | 8 1/8 | 34900 | |
9444 | GBFP | 500 | 16.0000 | 0 | ||||||
9445 | GBGIX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0 | |
9446 | GBGR | 28700 | 0.0050 | 0 | ||||||
9447 | GBHLY | 0 | 0 | |||||||
9448 | GBI | 100 | 18 1/2 | 19 1/8 | 19 5/8 | 0 | ||||
9449 | GBIT | 1000 | 7.1250 | 6.6250 | 7.1250 | 6.2500 | 6.5000 | 7.1250 | 19200 | |
9450 | GBIZ | 200 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 7/8 | 22100 | |
9451 | GBL | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 100 | |||
9452 | GBLP | 5000 | 0.4375 | 0.3125 | 0.5000 | 0 | ||||
9453 | GBLS | 200 | 19.0000 | 0 | ||||||
9454 | GBLV | 8000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
9455 | GBMT | 17900 | 0.1280 | 0.1100 | 0.1500 | 0 | ||||
9456 | GBNC | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.0000 | 5.0000 | 500 | |
9457 | GBND | 200 | 20 1/4 | 20 | 20 1/2 | 19 3/4 | 20 | 20 1/2 | 10200 | |
9458 | GBNDX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.69 | 0 | |
9459 | GBP | 500 | 22 7/8 | 23 | 23 | 22 3/4 | 7000 | |||
9460 | GBPW | 300 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 7800 | |
9461 | GBS/U | 0 | 7 | 8 | 0 | |||||
9462 | GBSE | 0 | 0 | |||||||
9463 | GBSEU | 3800 | 8 1/4 | 6 1/2 | 8 1/4 | 6 1/2 | 8 | 8 3/8 | 19200 | |
9464 | GBSEW | 0 | 0 | |||||||
9465 | GBT.A | 0 | 0 | |||||||
9466 | GBTE | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 100 | |
9467 | GBTFX | 0 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | |
9468 | GBTR | 100 | 58.0000 | 0 | ||||||
9469 | GBTV | 0 | 0 | |||||||
9470 | GBTVK | 100 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 71500 | |
9471 | GBTVP | 2500 | 48 1/4 | 49 | 49 3/8 | 48 1/4 | 48 | 49 3/8 | 3300 | |
9472 | GBTX | 0 | 0 | |||||||
9473 | GBTXF | 0 | 0 | |||||||
9474 | GBUG | 1500 | 0.0010 | 0 | ||||||
9475 | GBUS | 16000 | 0.2500 | 4.0000 | 6.0000 | 0 | ||||
9476 | GBX | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 500 | |||
9477 | GBYLF | 0 | 0 | |||||||
9478 | GC | 300 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
9479 | GCABX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
9480 | GCABY | 2500 | 12 49/64 | 12 3/4 | 12 49/64 | 12 47/64 | 12 5/8 | 12 7/8 | 16000 | |
9481 | GCAM | 200 | 7 1/8 | 0 | ||||||
9482 | GCAMU | 100 | 7 1/4 | 0 | ||||||
9483 | GCAMW | 4000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/32 | 1/8 | 13000 | |
9484 | GCATX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.58 | 0 | |
9485 | GCAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.69 | 2.66 | 4534 | |
9486 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | ||||
9487 | GCBLX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
9488 | GCBTX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
9489 | GCC | 600 | 8 7/8 | 8 5/8 | 9 1/8 | 0 | ||||
9490 | GCCC | 3000 | 1.0000 | 0.5000 | 0.9375 | 0 | ||||
9491 | GCCO | 1000 | 29 3/8 | 29 5/8 | 29 7/8 | 29 3/8 | 29 1/4 | 29 1/2 | 21700 | |
9492 | GCDV | 10000 | 0.1500 | 0.1250 | 0.1800 | 0 | ||||
9493 | GCER | 1000 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
9494 | GCH | 100 | 16 3/4 | 16 1/4 | 16 3/4 | 0 | ||||
9495 | GCHC | 5000 | 1.3750 | 1.5000 | 1.7500 | 1.3750 | 1.3750 | 1.6250 | 14400 | |
9496 | GCHF | 11500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0800 | 11500 | |
9497 | GCHI | 200 | 10 7/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 4200 | |
9498 | GCI | 100 | 62 5/8 | 62 5/8 | 62 5/8 | 62 5/8 | 63 1/4 | 64 | 100 | |
9499 | GCIL | 0 | 0 | |||||||
9500 | GCM | 2200 | 12 1/16 | 12 1/16 | 12 1/16 | 12 1/16 | 2200 | |||
9501 | GCMXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.76 | 4.89 | 696 | |
9502 | GCO | 300 | 3 7/8 | 3 5/8 | 4 | 0 | ||||
9503 | GCOO | 0 | 0 | |||||||
9504 | GCOR | 200 | 8 1/4 | 8 1/4 | 9 1/4 | 0 | ||||
9505 | GCR | 200 | 8 7/8 | 8 15/16 | 9 1/8 | 8 7/8 | 8 3/4 | 9 1/8 | 13000 | |
9506 | GCR.W | 0 | 0 | |||||||
9507 | GCR/WS | 500 | 7 1/2 | 0 | ||||||
9508 | GCRE | 0 | 0 | |||||||
9509 | GCREF | 18000 | 22 3/4 | 22 3/4 | 23 | 22 1/2 | 22 5/8 | 22 7/8 | 139300 | |
9510 | GCS | 200 | 16 | 16 | 16 | 16 | 200 | |||
9511 | GCSHU | 0 | 0 | |||||||
9512 | GCSR | 25000 | 0.0500 | 0 | ||||||
9513 | GCT | 500 | 5 1/4 | 0 | ||||||
9514 | GCTY | 0 | 0 | |||||||
9515 | GCV | 300 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | ||||
9516 | GCX | 200 | 32 3/4 | 34 1/2 | 35 1/4 | 0 | ||||
9517 | GD | 100 | 59 7/8 | 58 | 58 5/8 | 0 | ||||
9518 | GDC | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 13 | 1000 | |
9519 | GDCO | 0 | 0 | |||||||
9520 | GDF | 600 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 600 | |||
9521 | GDF.A | 0 | 0 | |||||||
9522 | GDFI | 400 | 0.1100 | 0.1300 | 0.1600 | 0.1100 | 0.1100 | 0.1300 | 259500 | |
9523 | GDFIW | 11600 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.0400 | 0.2000 | 11600 | |
9524 | GDFT | 4000 | 0.0100 | 0 | ||||||
9525 | GDFY | 0 | 0 | |||||||
9526 | GDGAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
9527 | GDIC | 8000 | 0.0001 | 0 | ||||||
9528 | GDL.A | 0 | 0 | |||||||
9529 | GDLEW | 1000 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 19800 | |
9530 | GDMI | 2800 | 19 | 19 | 19 | 18 1/2 | 18 3/4 | 19 1/4 | 6700 | |
9531 | GDMK | 1200 | 16 3/4 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 | 23000 | |
9532 | GDP | 4200 | 3/4 | 5/8 | 15/16 | 0 | ||||
9533 | GDPA | 0 | 0 | |||||||
9534 | GDPAP | 3100 | 7 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 3/8 | 34500 | |
9535 | GDRI | 7500 | 0.7187 | 0.6875 | 0.7187 | 0.6875 | 0.6250 | 0.8750 | 21000 | |
9536 | GDS.A | 0 | 0 | |||||||
9537 | GDS.B | 0 | 0 | |||||||
9538 | GDSC | 0 | 0 | |||||||
9539 | GDT | 300 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/2 | 300 | |
9540 | GDTD | 0 | 0 | |||||||
9541 | GDTN | 0 | 0 | |||||||
9542 | GDUN | 0 | 0 | |||||||
9543 | GDVM | 0 | 0 | |||||||
9544 | GDVMQ | 0 | 0 | |||||||
9545 | GDVS | 1000 | 12 | 12 | 13 | 0 | ||||
9546 | GDW | 500 | 54 | 51 5/8 | 52 1/8 | 0 | ||||
9547 | GDX | 0 | 0 | |||||||
9548 | GDX.A | 0 | 0 | |||||||
9549 | GDX/A | 1100 | 9 3/8 | 0 | ||||||
9550 | GDXA | 0 | 0 | |||||||
9551 | GDYN | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 5/8 | 700 | |
9552 | GDYS | 3000 | 7 3/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 30200 | |
9553 | GE | 500 | 75 3/8 | 74 3/4 | 75 1/2 | 74 1/2 | 75 1/4 | 75 5/8 | 34200 | |
9554 | GEACF | 0 | 0 | |||||||
9555 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
9556 | GECM | 5000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 49100 | |
9557 | GECO | 1000 | 0.5000 | 0.4062 | 0.5000 | 0 | ||||
9558 | GEEDX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | |
9559 | GEEIX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | |
9560 | GEENW | 0 | 0 | |||||||
9561 | GEEQX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | |
9562 | GEER | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 12100 | |
9563 | GEFIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
9564 | GEG/WS | 0 | 1/2 | 1 | 0 | |||||
9565 | GEGEX | 0 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | |
9566 | GEGP | 1000 | 2 7/8 | 2 7/16 | 2 7/8 | 2 7/16 | 2 1/2 | 2 7/8 | 7000 | |
9567 | GEGPW | 1000 | 23/32 | 23/32 | 1 | 0 | ||||
9568 | GEGTX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | |
9569 | GEHL | 500 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 3300 | |
9570 | GEIDX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | |
9571 | GEII | 25000 | 0.0400 | 0.0300 | 0.0400 | 0 | ||||
9572 | GEITX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
9573 | GELW | 5000 | 1.0000 | 0.6875 | 1.0625 | 0 | ||||
9574 | GELX | 100 | 16 1/2 | 15 3/4 | 16 1/2 | 15 1/2 | 16 | 16 1/2 | 59200 | |
9575 | GEM | 500 | 10 5/8 | 9 7/8 | 10 1/2 | 0 | ||||
9576 | GEMBX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
9577 | GEMC | 1000 | 2 3/8 | 2 9/16 | 2 9/16 | 2 3/8 | 2 3/8 | 2 1/2 | 30100 | |
9578 | GEMS | 1100 | 38 3/4 | 39 | 39 3/4 | 38 | 38 1/2 | 38 3/4 | 951200 | |
9579 | GEMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.12 | 5.28 | 874 | |
9580 | GEN | 700 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
9581 | GENB | 0 | 0 | |||||||
9582 | GENBA | 200 | 47.0000 | 0 | ||||||
9583 | GENBB | 500 | 45 | 45 | 47 1/2 | 0 | ||||
9584 | GEND | 0 | 0 | |||||||
9585 | GENE | 10000 | 12 | 11 7/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 386800 | |
9586 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | ||||
9587 | GENI | 0 | 0 | |||||||
9588 | GENIW | 400 | 23 | 21 1/2 | 23 | 21 1/2 | 21 1/2 | 23 | 2200 | |
9589 | GENIZ | 10000 | 63 7/8 | 64 | 64 1/2 | 63 | 63 3/4 | 64 1/4 | 146800 | |
9590 | GENZ | 900 | 71 3/4 | 71 1/4 | 73 | 70 3/4 | 71 1/2 | 71 3/4 | 1102600 | |
9591 | GENZL | 500 | 22 1/2 | 23 3/4 | 23 3/4 | 22 1/2 | 22 1/2 | 22 3/4 | 147300 | |
9592 | GENZZ | 100 | 37 1/4 | 38 3/4 | 38 3/4 | 37 1/4 | 37 1/4 | 38 1/4 | 80400 | |
9593 | GEO | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 3/4 | 100 | |
9594 | GEOI | 100 | 1 9/16 | 1 7/16 | 1 5/8 | 0 | ||||
9595 | GEOK | 3500 | 1.4375 | 1.2500 | 1.5000 | 1.2500 | 1.1250 | 1.5000 | 13600 | |
9596 | GEOKC | 0 | 0 | |||||||
9597 | GEOW | 1000 | 1 1/16 | 1 5/32 | 1 5/32 | 1 1/16 | 1 1/16 | 1 5/32 | 4300 | |
9598 | GEOX | 150000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
9599 | GER | 2000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/4 | 2000 | |
9600 | GESGX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | |
9601 | GESIX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
9602 | GESJ | 3000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
9603 | GESLX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
9604 | GESSX | 0 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0 | |
9605 | GEST | 100 | 19 3/4 | 19 | 19 3/4 | 19 | 19 1/4 | 19 3/4 | 22100 | |
9606 | GET | 100 | 25 5/8 | 26 1/4 | 26 3/4 | 0 | ||||
9607 | GETE | 0 | 0 | |||||||
9608 | GETEX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
9609 | GETGX | 0 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | |
9610 | GETK | 1000 | 0.1000 | 0 | ||||||
9611 | GEUBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
9612 | GEURX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.91 | 0 | |
9613 | GEVTX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
9614 | GEWWX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
9615 | GF | 200 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 12 3/8 | 12 3/4 | 500 | |
9616 | GFC | 0 | 0 | |||||||
9617 | GFCHX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
9618 | GFCO | 200 | 21 1/2 | 21 1/2 | 23 1/2 | 0 | ||||
9619 | GFD | 700 | 20 1/8 | 21 | 21 7/8 | 0 | ||||
9620 | GFED | 800 | 12 1/8 | 12 1/2 | 12 1/2 | 12 1/8 | 11 3/4 | 12 1/2 | 1600 | |
9621 | GFF | 100 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
9622 | GFFpI | 1000 | 9 1/8 | 0 | ||||||
9623 | GFI | 900 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
9624 | GFID | 2400 | 1.0000 | 0 | ||||||
9625 | GFII | 2500 | 29 1/4 | 29 1/4 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 13300 | |
9626 | GFIN | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 3/4 | 300 | |
9627 | GFIX | 3000 | 0.8750 | 0 | ||||||
9628 | GFLS | 1400 | 16.7500 | 16.7500 | 17.1250 | 16.7500 | 16.5000 | 17.7500 | 3000 | |
9629 | GFMXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 5.05 | 5.17 | 1490 | |
9630 | GFS | 0 | 0 | |||||||
9631 | GFS.A | 0 | 0 | |||||||
9632 | GFS/A | 1000 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 31 7/8 | 32 3/8 | 1000 | |
9633 | GFSA | 0 | 0 | |||||||
9634 | GFSAX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.51 | 0 | |
9635 | GFSB | 800 | 19 1/4 | 19 1/4 | 20 | 0 | ||||
9636 | GFSBX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
9637 | GFSI | 300 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.9375 | 300 | |
9638 | GFSR | 3000 | 0.9062 | 0.9062 | 0.9375 | 0.8125 | 0.7812 | 0.9062 | 85200 | |
9639 | GFSV | 0 | 0 | |||||||
9640 | GFVW | 200 | 3.0000 | 1.5000 | 3.0000 | 0 | ||||
9641 | GFW | 800 | 2 5/8 | 1 1/4 | 2 | 0 | ||||
9642 | GFWO | 500 | 2 | 2 | 2 | 2 | 1 1/2 | 2 | 2200 | |
9643 | GFX | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 1400 | |||
9644 | GFY | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 1000 | |||
9645 | GFZ | 500 | 4 1/4 | 4 1/4 | 4 7/16 | 0 | ||||
9646 | GG | 0 | 0 | |||||||
9647 | GG.A | 0 | 0 | |||||||
9648 | GG/A | 300 | 13 3/8 | 0 | ||||||
9649 | GG/B | 200 | 12 5/8 | 0 | ||||||
9650 | GGA | 0 | 0 | |||||||
9651 | GGB | 0 | 0 | |||||||
9652 | GGC | 200 | 30 1/4 | 30 3/8 | 31 1/8 | 0 | ||||
9653 | GGCC | 700 | 5 1/16 | 0 | ||||||
9654 | GGCCU | 2000 | 5 1/2 | 0 | ||||||
9655 | GGCCW | 2600 | 7/16 | 5/16 | 7/16 | 5/16 | 5/16 | 7/16 | 183200 | |
9656 | GGE | 1000 | 11 | 11 | 11 | 11 | 10 7/8 | 11 3/8 | 1000 | |
9657 | GGG | 100 | 28 1/8 | 27 3/8 | 27 3/4 | 0 | ||||
9658 | GGGG | 0 | 0 | |||||||
9659 | GGGIX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 9.43 | 0 | |
9660 | GGGw | 0 | 17 3/8 | 19 5/8 | 0 | |||||
9661 | GGHCX | 0 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 23.01 | 0 | |
9662 | GGHI | 200 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
9663 | GGIBX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
9664 | GGIFX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.46 | 0 | |
9665 | GGINX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.24 | 0 | |
9666 | GGIT | 3000 | 5.5000 | 5.5000 | 5.7500 | 5.3750 | 5.4375 | 5.7500 | 46400 | |
9667 | GGM/WS | 300 | 11/16 | 11/16 | 7/8 | 0 | ||||
9668 | GGMN | 0 | 0 | |||||||
9669 | GGNS | 200 | 8 7/8 | 8 1/2 | 9 | 8 1/4 | 8 5/8 | 8 7/8 | 322000 | |
9670 | GGP | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 3/8 | 21 7/8 | 300 | |
9671 | GGPAX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.15 | 0 | |
9672 | GGRBX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
9673 | GGRIX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.43 | 0 | |
9674 | GGSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.90 | 5.03 | 5317 | |
9675 | GGT | 500 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 5/8 | 7 | 600 | |
9676 | GGTI | 200 | 13 3/4 | 14 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 5600 | |
9677 | GGTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.99 | 5.13 | 6044 | |
9678 | GGUY | 1500 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/8 | 8 3/8 | 8 5/8 | 59000 | |
9679 | GGWL | 0 | 0 | |||||||
9680 | GGWTX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.27 | 0 | |
9681 | GH | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/4 | 1000 | |
9682 | GHAAX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 | |
9683 | GHCI | 20000 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
9684 | GHGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.89 | 5.02 | 1360 | |
9685 | GHI | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 2000 | |
9686 | GHIAX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.02 | 0 | |
9687 | GHIBX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
9688 | GHM | 200 | 15 7/8 | 0 | ||||||
9689 | GHNW | 0 | 0 | |||||||
9690 | GHPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.96 | 5.10 | 19399 | |
9691 | GHQTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
9692 | GHS | 400 | 17 3/4 | 17 1/2 | 17 7/8 | 17 1/2 | 17 3/4 | 18 1/8 | 4300 | |
9693 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | ||||
9694 | GHTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.81 | 2.82 | 4077 | |
9695 | GHV | 200 | 39 3/4 | 40 1/2 | 41 1/8 | 0 | ||||
9696 | GHW | 200 | 8 1/2 | 8 1/2 | 8 7/8 | 0 | ||||
9697 | GHX/WD | 0 | 0 | |||||||
9698 | GI | 100 | 11 7/8 | 12 | 12 1/2 | 0 | ||||
9699 | GIB | 1100 | 8 13/16 | 0 | ||||||
9700 | GIB.A | 0 | 0 | |||||||
9701 | GIBG | 5000 | 15 1/2 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 63400 | |
9702 | GIBR | 0 | 0 | |||||||
9703 | GIBRF | 0 | 0 | |||||||
9704 | GIBTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
9705 | GIC | 100 | 24 | 23 3/8 | 24 | 0 | ||||
9706 | GICE | 0 | 0 | |||||||
9707 | GICPX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
9708 | GID | 100 | 9 1/4 | 7 | 7 3/8 | 0 | ||||
9709 | GIDE | 8000 | 0.1562 | 0.1875 | 0.1875 | 0.1562 | 0.1250 | 0.2187 | 23000 | |
9710 | GIDL | 200 | 15 1/2 | 15 5/8 | 15 5/8 | 15 3/8 | 15 1/2 | 15 5/8 | 144600 | |
9711 | GIEMX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.80 | 0 | |
9712 | GIEQX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.77 | 0 | |
9713 | GIETX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
9714 | GIFAX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.27 | 0 | |
9715 | GIFBX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
9716 | GIFS | 2000 | 5.2500 | 5.0000 | 6.2500 | 4.5000 | 5.0000 | 5.5000 | 23800 | |
9717 | GIFT | 1000 | 1.8750 | 1.6250 | 1.8750 | 1.6250 | 1.7500 | 1.8750 | 37500 | |
9718 | GIGA | 400 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
9719 | GIGRX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
9720 | GIGVX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
9721 | GII | 500 | 14 5/8 | 14 3/8 | 14 7/8 | 0 | ||||
9722 | GIII | 1200 | 3 1/8 | 3 | 3 3/16 | 3 | 3 | 3 3/16 | 60400 | |
9723 | GIIR | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.7500 | 2000 | |
9724 | GILAX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | |
9725 | GILB | 0 | 0 | |||||||
9726 | GILBA | 700 | 12 1/4 | 11 5/8 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 4400 | |
9727 | GILD | 1000 | 41 7/8 | 42 1/4 | 42 1/4 | 40 1/2 | 41 1/2 | 42 | 627100 | |
9728 | GILT | 0 | 0 | |||||||
9729 | GILTF | 200 | 27 1/8 | 26 1/8 | 27 1/8 | 26 1/8 | 26 7/8 | 27 1/8 | 34800 | |
9730 | GIM | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 2200 | |
9731 | GIMA | 0 | 0 | |||||||
9732 | GIMD | 9000 | 0.3008 | 0 | ||||||
9733 | GIMM | 21600 | 0.2650 | 0.1250 | 0.3125 | 0 | ||||
9734 | GINGX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 1 | |
9735 | GINLX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
9736 | GINTX | 0 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | |
9737 | GIS | 300 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 54 5/8 | 55 | 300 | |
9738 | GISH | 100 | 8 1/8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 1800 | |
9739 | GITA | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1100 | |||
9740 | GITMX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
9741 | GITXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.26 | 4.37 | 577 | |
9742 | GIX | 300 | 22 | 22 | 22 | 22 | 21 7/8 | 22 3/8 | 300 | |
9743 | GJC/WS | 0 | 1 5/8 | 2 | 0 | |||||
9744 | GJCO | 3500 | 5 | 5 | 5 1/8 | 5 | 5 | 5 3/16 | 6300 | |
9745 | GJCOW | 3000 | 1 13/16 | 1 13/16 | 2 | 1 13/16 | 1 13/16 | 1 15/16 | 38500 | |
9746 | GJGRX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 | |
9747 | GKCI | 2500 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1100 | 0.2000 | 2500 | |
9748 | GKI | 1000 | 3/4 | 0 | ||||||
9749 | GKIS | 2000 | 1.5625 | 0.7500 | 1.7500 | 0 | ||||
9750 | GKRV | 0 | 0 | |||||||
9751 | GKRVF | 1000 | 6 3/4 | 6 3/8 | 6 3/4 | 0 | ||||
9752 | GKSR | 0 | 0 | |||||||
9753 | GKSRA | 1000 | 25 1/4 | 24 1/4 | 25 1/4 | 24 | 24 3/4 | 25 1/4 | 33100 | |
9754 | GLAS | 1000 | 9 3/8 | 9 1/8 | 9 3/4 | 8 3/4 | 9 | 9 3/8 | 463500 | |
9755 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | ||||
9756 | GLASU | 300 | 23 | 23 | 24 | 23 | 23 1/2 | 26 | 2800 | |
9757 | GLASW | 2500 | 5 5/8 | 5 3/4 | 6 1/2 | 5 1/2 | 5 5/8 | 6 1/8 | 245700 | |
9758 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | ||||
9759 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | ||||
9760 | GLBK | 500 | 19 | 19 | 19 | 19 | 17 1/2 | 19 | 500 | |
9761 | GLBL | 500 | 28 1/8 | 28 5/8 | 28 5/8 | 27 1/2 | 27 1/2 | 28 1/4 | 21100 | |
9762 | GLBT | 1000 | 8.7500 | 8.6250 | 9.3750 | 0 | ||||
9763 | GLCC | 0 | 0 | |||||||
9764 | GLCCF | 2000 | 5 11/16 | 6 | 6 | 5 11/16 | 5 11/16 | 5 13/16 | 49700 | |
9765 | GLCO | 0 | 0 | |||||||
9766 | GLCP | 300 | 4.6250 | 4.6250 | 5.1250 | 0 | ||||
9767 | GLD | 400 | 15 3/4 | 15 1/8 | 15 5/8 | 0 | ||||
9768 | GLDA | 0 | 0 | |||||||
9769 | GLDC | 200 | 8 3/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 3/8 | 8 5/8 | 7900 | |
9770 | GLDF | 0 | 0 | |||||||
9771 | GLDFY | 10000 | 35 5/8 | 35 1/4 | 35 5/8 | 35 1/4 | 35 1/4 | 35 3/4 | 14500 | |
9772 | GLDN | 300 | 0.2812 | 0.1250 | 0.2812 | 0 | ||||
9773 | GLDR | 200 | 7 3/8 | 7 1/4 | 7 7/16 | 7 1/4 | 7 3/8 | 7 5/8 | 9900 | |
9774 | GLDS | 4000 | 0.1000 | 0.0625 | 0.1100 | 0 | ||||
9775 | GLDU | 0 | 0 | |||||||
9776 | GLDUF | 0 | 0 | |||||||
9777 | GLE | 100 | 33 | 33 | 33 | 33 | 32 3/4 | 33 1/8 | 100 | |
9778 | GLEMX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
9779 | GLEN | 300 | 0.3125 | 0.4375 | 0.4375 | 0.3125 | 0.3125 | 0.4375 | 2800 | |
9780 | GLF | 0 | 0 | |||||||
9781 | GLFD | 5000 | 24 1/8 | 23 3/4 | 24 1/2 | 22 1/2 | 23 5/8 | 24 1/2 | 155100 | |
9782 | GLFE | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 500 | |
9783 | GLFP | 0 | 0 | |||||||
9784 | GLFPL | 200 | 97.0000 | 0 | ||||||
9785 | GLFPP | 100 | 76.6250 | 0 | ||||||
9786 | GLFWN | 100 | 100.2500 | 0 | ||||||
9787 | GLFWO | 100 | 76.0000 | 0 | ||||||
9788 | GLFWP | 100 | 63.1250 | 0 | ||||||
9789 | GLFpA | 240 | 20 1/8 | 0 | ||||||
9790 | GLFpB | 4270 | 20 | 0 | ||||||
9791 | GLFpC | 100 | 101 7/8 | 0 | ||||||
9792 | GLG | 100 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 7 7/8 | 8 1/2 | 1200 | |
9793 | GLGT | 0 | 0 | |||||||
9794 | GLGTF | 0 | 0.6250 | 0.9500 | 1.0000 | 0 | ||||
9795 | GLIA | 100 | 8 7/8 | 9 | 9 1/4 | 8 5/8 | 8 7/8 | 9 1/4 | 15300 | |
9796 | GLIC | 0 | 0 | |||||||
9797 | GLICF | 0 | 0 | |||||||
9798 | GLK | 100 | 72 1/2 | 72 1/2 | 72 1/2 | 72 1/2 | 71 3/4 | 72 1/2 | 100 | |
9799 | GLM | 10000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 10000 | |
9800 | GLMA | 1200 | 2 | 2 | 3 | 0 | ||||
9801 | GLN | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 7/8 | 500 | |
9802 | GLNDA | 0 | 0 | |||||||
9803 | GLNN | 2500 | 1.7500 | 1.6250 | 1.8750 | 1.3750 | 1.6250 | 1.8750 | 38500 | |
9804 | GLNpE | 200 | 45 7/8 | 42 3/4 | 44 | 0 | ||||
9805 | GLO | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 300 | |||
9806 | GLOW | 3000 | 0.7500 | 1.0000 | 1.2500 | 0.7500 | 0.7500 | 1.5000 | 24500 | |
9807 | GLPC | 13000 | 10 | 10 1/4 | 10 1/4 | 10 | 9 7/8 | 10 1/4 | 17700 | |
9808 | GLR | 800 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 12 | 800 | |
9809 | GLRBX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.82 | 0 | |
9810 | GLRO | 400 | 49.0000 | 0 | ||||||
9811 | GLRS | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4 3/4 | 5 1/2 | 1500 | |
9812 | GLRSP | 0 | 0 | |||||||
9813 | GLST | 0 | 0 | |||||||
9814 | GLT | 1000 | 16 3/16 | 16 3/16 | 16 3/16 | 16 3/16 | 1000 | |||
9815 | GLTI | 12000 | 0.2031 | 0.1562 | 0.2187 | 0 | ||||
9816 | GLUAX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.80 | 0 | |
9817 | GLUBX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
9818 | GLUX | 100 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/4 | 10300 | |
9819 | GLW | 600 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 3/8 | 31 3/8 | 600 | |
9820 | GLWI | 0 | 0 | |||||||
9821 | GLWpM | 200 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 300 | |||
9822 | GLX | 200 | 27 3/8 | 27 1/8 | 27 3/8 | 27 1/8 | 27 1/8 | 27 1/2 | 500 | |
9823 | GLXIF | 0 | 0 | |||||||
9824 | GLXX | 0 | 0 | |||||||
9825 | GLYK | 100 | 0.3000 | 0 | ||||||
9826 | GLYT | 2000 | 7 5/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 7 7/8 | 31900 | |
9827 | GM | 500 | 51 1/4 | 50 3/8 | 51 3/4 | 50 3/8 | 50 7/8 | 51 3/8 | 28800 | |
9828 | GMAI | 2500 | 2 13/16 | 2 3/4 | 2 13/16 | 2 5/8 | 2 3/4 | 2 13/16 | 91100 | |
9829 | GMAIU | 300 | 5.0000 | 0 | ||||||
9830 | GMAIW | 4100 | 3/4 | 25/32 | 13/16 | 3/4 | 3/4 | 27/32 | 21200 | |
9831 | GMAMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.50 | 0 | |
9832 | GMB | 0 | 232.86 | 228.77 | 233.26 | 227.51 | 0 | |||
9833 | GMBDX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
9834 | GMBS | 100 | 27 1/4 | 27 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 28 1/4 | 2200 | |
9835 | GMCC | 2000 | 5 5/8 | 6 | 6 | 5 5/8 | 5 1/2 | 6 1/8 | 5000 | |
9836 | GMCR | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 7 1/4 | 4200 | |
9837 | GMD/B | 500 | 2 3/8 | 2 5/8 | 3 | 0 | ||||
9838 | GMDB | 0 | 0 | |||||||
9839 | GME | 200 | 54 5/8 | 53 1/2 | 54 3/4 | 53 1/2 | 54 3/8 | 54 7/8 | 6500 | |
9840 | GMED | 500 | 8 5/8 | 8 3/8 | 9 1/4 | 8 3/8 | 8 5/8 | 8 7/8 | 137800 | |
9841 | GMER | 0 | 0 | |||||||
9842 | GMES | 5000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
9843 | GMEpC | 100 | 76 5/8 | 0 | ||||||
9844 | GMGC | 3800 | 10 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 39600 | |
9845 | GMH | 2500 | 54 1/2 | 55 | 55 1/4 | 54 1/2 | 54 1/4 | 54 3/4 | 8800 | |
9846 | GMHC | 7100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/4 | 7600 | |
9847 | GMI | 100 | 24 3/8 | 24 1/2 | 25 | 0 | ||||
9848 | GMIG | 0 | 0 | |||||||
9849 | GMII | 6000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3750 | 33200 | |
9850 | GMIS | 5000 | 11 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 25100 | |
9851 | GMIp | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 100 | |
9852 | GMKI | 45000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
9853 | GMKT | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 7/8 | 4 1/4 | 43800 | |
9854 | GMKTW | 2000 | 3/4 | 31/32 | 1 | 3/4 | 5/8 | 1 | 120800 | |
9855 | GML | 0 | 26 7/8 | 27 1/2 | 0 | |||||
9856 | GMMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.88 | 5.01 | 6585 | |
9857 | GMN | 1000 | 13 | 0 | ||||||
9858 | GMOTX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.53 | 0 | |
9859 | GMP | 1000 | 25 1/2 | 28 1/8 | 28 3/4 | 0 | ||||
9860 | GMR | 500 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | ||||
9861 | GMRK | 1000 | 26 | 26 | 26 | 26 | 25 1/4 | 26 1/2 | 2000 | |
9862 | GMSE | 1400 | 0.0937 | 0 | ||||||
9863 | GMST | 0 | 0 | |||||||
9864 | GMSTF | 700 | 27 1/2 | 25 1/2 | 28 1/2 | 25 1/2 | 27 1/2 | 28 1/4 | 55800 | |
9865 | GMT | 200 | 46 | 45 5/8 | 46 | 0 | ||||
9866 | GMTI | 800 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 12700 | |
9867 | GMTIW | 200 | 2 | 2 1/8 | 2 3/4 | 0 | ||||
9868 | GMTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.10 | 5.17 | 8971 | |
9869 | GMTp | 1000 | 124 1/4 | 110 | 126 | 0 | ||||
9870 | GMTpA | 300 | 55 5/8 | 0 | ||||||
9871 | GMUXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.79 | 4.95 | 13484 | |
9872 | GMW | 200 | 6 1/4 | 0 | ||||||
9873 | GMY/WS | 0 | 1 1/2 | 3 | 0 | |||||
9874 | GMpD | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 200 | |||
9875 | GMpG | 400 | 28 | 28 3/8 | 28 3/8 | 28 | 1000 | |||
9876 | GMpQ | 300 | 27 5/8 | 27 3/8 | 27 7/8 | 0 | ||||
9877 | GNA | 100 | 11 1/4 | 0 | ||||||
9878 | GNBA | 10000 | 0.3437 | 0.3125 | 0.4062 | 0 | ||||
9879 | GNBF | 0 | 0 | |||||||
9880 | GNBV | 60000 | 0.0010 | 0 | ||||||
9881 | GNC | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 100 | |||
9882 | GNCE | 10000 | 0.0010 | 0 | ||||||
9883 | GNCI | 800 | 21 1/4 | 20 | 21 1/2 | 19 1/2 | 20 7/8 | 21 1/4 | 573400 | |
9884 | GNCL | 0 | 0 | |||||||
9885 | GNCLY | 0 | 3.3008 | 4.1000 | 4.2500 | 0 | ||||
9886 | GNCM | 0 | 0 | |||||||
9887 | GNCMA | 1000 | 4 3/4 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 6000 | |
9888 | GNCMB | 200 | 4.2500 | 0 | ||||||
9889 | GNCN | 0 | 0 | |||||||
9890 | GNCNF | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 3/8 | 300 | |
9891 | GNCP | 10000 | 0.2812 | 0.1875 | 0.3750 | 0 | ||||
9892 | GND | 200 | 29 1/2 | 29 1/4 | 30 | 29 1/4 | 29 3/4 | 30 | 2300 | |
9893 | GNDR | 1000 | 5 | 4 7/8 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/8 | 8900 | |
9894 | GNDV | 0 | 0 | |||||||
9895 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
9896 | GNE | 400 | 53 | 53 1/4 | 53 1/4 | 53 | 53 1/8 | 53 1/2 | 1900 | |
9897 | GNEH | 0 | 0 | |||||||
9898 | GNELY | 0 | 0 | |||||||
9899 | GNEN | 0 | 0 | |||||||
9900 | GNER | 0 | 0 | |||||||
9901 | GNEV | 2500 | 0.7500 | 0.8750 | 0.8750 | 0.6875 | 0.6875 | 0.8125 | 31000 | |
9902 | GNEX | 0 | 0 | |||||||
9903 | GNI | 100 | 46 1/2 | 0 | ||||||
9904 | GNK | 100 | 7 | 6 1/8 | 6 9/16 | 0 | ||||
9905 | GNL | 226700 | 9 1/2 | 9 13/16 | 9 13/16 | 9 1/2 | 227700 | |||
9906 | GNLB | 15000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/4 | 6 7/16 | 6 5/8 | 377700 | |
9907 | GNM | 0 | 0 | |||||||
9908 | GNMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.38 | 2.61 | 6177 | |
9909 | GNPI | 0 | 0 | |||||||
9910 | GNPT | 600 | 24 5/8 | 24 1/8 | 24 3/4 | 23 7/8 | 24 1/2 | 24 3/4 | 783000 | |
9911 | GNR | 1300 | 10 1/2 | 10 7/8 | 11 | 0 | ||||
9912 | GNRX | 1000 | 0.4375 | 0.4375 | 0.6875 | 0 | ||||
9913 | GNSA | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 55400 | |
9914 | GNSAR | 100 | 1 | 1 | 1 3/8 | 0 | ||||
9915 | GNSAW | 2500 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 1/4 | 4500 | |
9916 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
9917 | GNT | 300 | 27 7/8 | 27 1/4 | 27 7/8 | 27 1/4 | 27 1/2 | 28 | 1500 | |
9918 | GNTA | 600 | 2 1/8 | 2 1/16 | 2 1/8 | 1 31/32 | 2 | 2 1/8 | 192500 | |
9919 | GNTX | 500 | 24 | 24 | 24 1/2 | 24 | 24 | 24 1/2 | 45900 | |
9920 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
9921 | GNUC | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 | 4 5/8 | 5 3/8 | 20700 | |
9922 | GNUSX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
9923 | GNV/WS | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 3000 | |
9924 | GNWY | 0 | 0 | |||||||
9925 | GNX | 0 | 0 | |||||||
9926 | GNYMX | 0 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | |
9927 | GNYTX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
9928 | GOA | 0 | 154.07 | 154.20 | 154.22 | 153.01 | 0 | |||
9929 | GOAL | 100 | 12 1/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 13800 | |
9930 | GOB | 0 | 153.32 | 153.32 | 153.40 | 152.19 | 0 | |||
9931 | GOCO | 7200 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/4 | 7200 | |
9932 | GOCP | 1000 | 1.0000 | 1.0000 | 1.3750 | 0 | ||||
9933 | GODD | 3000 | 0.5312 | 0.5500 | 0.9375 | 0 | ||||
9934 | GODO | 0 | 0 | |||||||
9935 | GOFAX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.32 | 0 | |
9936 | GOFR | 2300 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.8750 | 2300 | |
9937 | GOG | 600 | 2 7/8 | 3 1/8 | 3 1/4 | 0 | ||||
9938 | GOGFX | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | |
9939 | GOGp | 91400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 91400 | |||
9940 | GOIN | 5000 | 0.1250 | 0.0400 | 0.3437 | 0 | ||||
9941 | GOIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.40 | 5.56 | 20398 | |
9942 | GOLD | 0 | 0 | |||||||
9943 | GOLDF | 2500 | 1/2 | 1/2 | 1/2 | 7/16 | 15/32 | 1/2 | 582700 | |
9944 | GOLDX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
9945 | GOLF | 400 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 1 1/8 | 800 | |
9946 | GON | 1000 | 25 | 25 5/8 | 26 1/8 | 0 | ||||
9947 | GONE | 6800 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
9948 | GOOT | 0 | 0 | |||||||
9949 | GOQU | 15000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
9950 | GOSH | 0 | 0 | |||||||
9951 | GOSHA | 100 | 16 3/4 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 8100 | |
9952 | GOSHB | 100 | 19 | 19 | 19 3/4 | 0 | ||||
9953 | GOSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.15 | 5.30 | 5549 | |
9954 | GOT | 1000 | 5 | 4 3/4 | 5 1/4 | 0 | ||||
9955 | GOTH | 1000 | 2 3/4 | 2 3/8 | 2 3/4 | 2 3/8 | 2 1/2 | 2 3/4 | 1590700 | |
9956 | GOTHU | 500 | 10 | 8 3/4 | 10 | 8 1/4 | 8 7/8 | 10 | 243300 | |
9957 | GOTHW | 1000 | 3/16 | 1/4 | 3/8 | 0 | ||||
9958 | GOTHZ | 1800 | 7/8 | 1/2 | 7/8 | 1/2 | 5/8 | 7/8 | 1323200 | |
9959 | GOTK | 20000 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 291900 | |
9960 | GOTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.41 | 5.57 | 1516 | |
9961 | GOU | 1000 | 4 3/8 | 4 5/16 | 4 3/4 | 0 | ||||
9962 | GOUp | 100 | 2 5/8 | 2 15/16 | 3 5/16 | 0 | ||||
9963 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
9964 | GOVT | 0 | 0 | |||||||
9965 | GOVTY | 200 | 13 3/8 | 13 1/8 | 13 3/8 | 0 | ||||
9966 | GOXC | 1500 | 0.0010 | 0 | ||||||
9967 | GP | 300 | 69 | 69 | 69 | 67 1/2 | 67 7/8 | 68 1/2 | 500 | |
9968 | GPAFX | 0 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 35.80 | 0 | |
9969 | GPAR | 500 | 4 7/8 | 4 7/8 | 5 | 4 3/4 | 4 7/8 | 5 | 28700 | |
9970 | GPAX | 100 | 0.2200 | 0 | ||||||
9971 | GPC | 100 | 42 3/8 | 42 3/4 | 42 3/4 | 42 3/8 | 42 3/8 | 42 3/4 | 900 | |
9972 | GPE | 0 | 0 | |||||||
9973 | GPEp | 150 | 101 | 0 | ||||||
9974 | GPEpB | 1870 | 99 5/8 | 0 | ||||||
9975 | GPEpK | 100 | 23 1/2 | 0 | ||||||
9976 | GPEpL | 1000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 1000 | |||
9977 | GPEpM | 600 | 28 1/8 | 0 | ||||||
9978 | GPEpO | 300 | 26 1/8 | 25 3/4 | 26 1/8 | 25 3/4 | 4300 | |||
9979 | GPEpP | 300 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 400 | |||
9980 | GPEpQ | 800 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 800 | |||
9981 | GPEpR | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | |||
9982 | GPEpS | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 400 | |||
9983 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
9984 | GPGI | 2500 | 0.9062 | 0.8437 | 0.9062 | 0.8125 | 0.8200 | 0.9062 | 16500 | |
9985 | GPH | 1000 | 3 | 0 | ||||||
9986 | GPHA | 0 | 0 | |||||||
9987 | GPHI | 166200 | 0.1070 | 0.1050 | 0.1300 | 0 | ||||
9988 | GPI | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 1100 | |||
9989 | GPLA | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
9990 | GPO | 100 | 10 | 8 5/8 | 9 1/8 | 0 | ||||
9991 | GPPV | 1000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 30600 | |
9992 | GPRS | 0 | 0 | |||||||
9993 | GPS | 600 | 44 7/8 | 43 1/2 | 43 7/8 | 0 | ||||
9994 | GPSC | 100 | 0.0001 | 0 | ||||||
9995 | GPSK | 0 | 0 | |||||||
9996 | GPSQX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.49 | 0 | |
9997 | GPSX | 100 | 3 3/4 | 3 3/4 | 3 15/16 | 0 | ||||
9998 | GPSXW | 1000 | 1/4 | 5/16 | 1/2 | 0 | ||||
9999 | GPSYY | 0 | 0 | |||||||
10000 | GPTA | 2000 | 6 1/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 | 6 1/8 | 51000 | |
10001 | GPU | 1200 | 33 3/4 | 33 5/8 | 33 3/4 | 33 5/8 | 33 5/8 | 34 | 2100 | |
10002 | GPWC | 2000 | 3 5/16 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 65500 | |
10003 | GPWEP | 100 | 62.7500 | 0 | ||||||
10004 | GPWGL | 100 | 96.6000 | 96.6000 | 96.6000 | 96.6000 | 300 | |||
10005 | GPWGM | 100 | 70.0000 | 0 | ||||||
10006 | GPWGO | 100 | 71.7500 | 0 | ||||||
10007 | GPWGP | 200 | 73.7000 | 0 | ||||||
10008 | GPWSM | 100 | 83.8500 | 83.8500 | 83.8500 | 83.8500 | 400 | |||
10009 | GPWSN | 7500 | 100.3750 | 0 | ||||||
10010 | GQMM | 0 | 0 | |||||||
10011 | GQMMP | 0 | 0 | |||||||
10012 | GQRVF | 8000 | 7/16 | 11/32 | 7/16 | 11/32 | 13/32 | 7/16 | 319000 | |
10013 | GR | 300 | 72 1/2 | 72 1/2 | 72 1/2 | 72 1/2 | 73 | 73 1/2 | 300 | |
10014 | GRA | 15500 | 59 3/8 | 59 5/8 | 60 | 0 | ||||
10015 | GRAN | 900 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 1/2 | 1800 | |
10016 | GRAPE | 0 | 0 | |||||||
10017 | GRAR | 2000 | 0.0100 | 0.0100 | 0.0400 | 3600 | ||||
10018 | GRARU | 700 | 0.0100 | 0 | ||||||
10019 | GRAWA | 300 | 86.0000 | 0 | ||||||
10020 | GRAWB | 0 | 0 | |||||||
10021 | GRAWP | 0 | 0 | |||||||
10022 | GRAY | 10000 | 0.2187 | 0.1900 | 0.2187 | 0.1900 | 0.2100 | 0.2400 | 226800 | |
10023 | GRB | 600 | 15 1/2 | 15 3/8 | 16 | 0 | ||||
10024 | GRC | 500 | 15 3/4 | 0 | ||||||
10025 | GRCI | 100 | 1.2500 | 1.7500 | 3.0000 | 0 | ||||
10026 | GRCM | 0 | 0 | |||||||
10027 | GRCMF | 0 | 0 | |||||||
10028 | GRCO | 1000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 | 3 | 3 1/4 | 12000 | |
10029 | GRDG | 200 | 32 1/4 | 32 3/4 | 33 1/4 | 32 1/4 | 32 1/4 | 33 1/4 | 43200 | |
10030 | GRDN | 1100 | 33 3/4 | 33 3/8 | 34 1/4 | 0 | ||||
10031 | GRE | 1000 | 8 7/8 | 0 | ||||||
10032 | GRECF | 0 | 0 | |||||||
10033 | GREN | 300 | 0.0800 | 0.0625 | 0.1562 | 0 | ||||
10034 | GRER | 0 | 0 | |||||||
10035 | GRERF | 700 | 3 3/4 | 4 1/16 | 4 1/16 | 3 3/4 | 3 3/4 | 4 | 15600 | |
10036 | GRET | 1000 | 0.1250 | 0 | ||||||
10037 | GREY | 200 | 203 | 204 | 207 | 0 | ||||
10038 | GRF | 500 | 14 1/2 | 14 1/4 | 14 3/4 | 0 | ||||
10039 | GRFC | 0 | 0 | |||||||
10040 | GRFN | 0 | 0 | |||||||
10041 | GRFNY | 0 | 0 | |||||||
10042 | GRFRX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.89 | 1 | |
10043 | GRGIG | 10 | 88 | 88 | 88 | 88 | 88 | 90 1/2 | 20 | |
10044 | GRGSX | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 23.37 | 0 | |
10045 | GRH | 100 | 34 1/2 | 34 1/2 | 34 5/8 | 34 1/2 | 34 5/8 | 35 1/8 | 500 | |
10046 | GRHRF | 0 | 0 | |||||||
10047 | GRIAX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.62 | 0 | |
10048 | GRIBX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
10049 | GRIL | 2000 | 1 15/32 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 9/16 | 15000 | |
10050 | GRIN | 3000 | 1 1/16 | 1 3/16 | 1 13/64 | 1 1/16 | 1 1/16 | 1 1/4 | 59300 | |
10051 | GRINW | 8500 | 1/16 | 1/16 | 3/32 | 0 | ||||
10052 | GRIP | 600 | 7 | 7 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 9000 | |
10053 | GRL | 0 | 0 | |||||||
10054 | GRL.B | 0 | 0 | |||||||
10055 | GRLG | 0 | 0 | |||||||
10056 | GRLGF | 0 | 0 | |||||||
10057 | GRM | 1200 | 27 3/8 | 27 | 27 5/8 | 0 | ||||
10058 | GRMM | 200 | 0.2500 | 0 | ||||||
10059 | GRMN | 1000 | 1 | 1 | 1 | 1 | 13/16 | 1 | 3000 | |
10060 | GRMNW | 2500 | 1/8 | 1/8 | 3/8 | 0 | ||||
10061 | GRMNZ | 1200 | 1/8 | 1/8 | 3/16 | 0 | ||||
10062 | GRMXX | 0 | 0 | |||||||
10063 | GRMpA | 600 | 28 5/8 | 28 3/8 | 28 5/8 | 28 3/8 | 14700 | |||
10064 | GRN | 100 | 146 | 145 1/8 | 145 3/4 | 0 | ||||
10065 | GRNT | 2500 | 2 5/8 | 2 47/64 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 41500 | |
10066 | GRNTP | 3500 | 13 11/16 | 13 11/16 | 13 11/16 | 13 11/16 | 13 5/8 | 14 1/8 | 3500 | |
10067 | GRNWF | 0 | 0 | |||||||
10068 | GROAX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.35 | 0 | |
10069 | GROBX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
10070 | GROI | 1000 | 0.0800 | 0.1250 | 0.1250 | 0.0800 | 0.0800 | 0.1500 | 33000 | |
10071 | GROL | 0 | 0 | |||||||
10072 | GROS | 3000 | 1 1/8 | 15/16 | 1 3/16 | 15/16 | 1 1/16 | 1 1/8 | 133900 | |
10073 | GROV | 200 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 25 1/4 | 25 3/4 | 1800 | |
10074 | GROW | 100 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 14.7500 | 100 | |
10075 | GRPD | 0 | 0 | |||||||
10076 | GRPFF | 0 | 0 | |||||||
10077 | GRPH | 3200 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 36800 | |
10078 | GRR | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 5/8 | 1600 | |
10079 | GRRI | 1000 | 7/16 | 7/16 | 1/2 | 0 | ||||
10080 | GRSO | 0 | 0 | |||||||
10081 | GRSOW | 2100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1500 | 2100 | |
10082 | GRSPX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
10083 | GRST | 1900 | 7 11/16 | 7 5/8 | 7 3/4 | 7 1/2 | 7 9/16 | 7 11/16 | 57600 | |
10084 | GRT | 1000 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/8 | 1000 | |
10085 | GRT.B | 0 | 0 | |||||||
10086 | GRTK | 2500 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 3200 | |
10087 | GRTR | 700 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 85000 | |
10088 | GRTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.74 | 4.87 | 2695 | |
10089 | GRUN | 1500 | 18.7500 | 0 | ||||||
10090 | GRVA | 3200 | 8.0625 | 7.3750 | 8.2500 | 0 | ||||
10091 | GRVC | 0 | 0 | |||||||
10092 | GRVS | 0 | 0 | |||||||
10093 | GRVSF | 0 | 0 | |||||||
10094 | GRWAX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 19.09 | 0 | |
10095 | GRXR | 200 | 3 1/8 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 7100 | |
10096 | GRYB | 100 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 100 | |||
10097 | GRYP | 500 | 18 | 17 5/8 | 18 | 17 5/8 | 17 5/8 | 18 1/8 | 14700 | |
10098 | GRpA | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | |||
10099 | GSAGX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 17.09 | 0 | |
10100 | GSAI | 0 | 0 | |||||||
10101 | GSAMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.94 | 0 | |
10102 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
10103 | GSAT | 1000 | 2.7500 | 2.2500 | 2.7500 | 2.2500 | 2.2500 | 3.0000 | 1200 | |
10104 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
10105 | GSBC | 1000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 24 1/2 | 1000 | |
10106 | GSBFX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 18.03 | 0 | |
10107 | GSBI | 7200 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 3/8 | 16 3/4 | 9200 | |
10108 | GSC | 3500 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 3500 | |||
10109 | GSCAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.30 | 0 | |
10110 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | ||||
10111 | GSCGX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.37 | 0 | |
10112 | GSCIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
10113 | GSCN | 8000 | 10 3/4 | 11 3/8 | 11 3/8 | 10 3/4 | 10 3/4 | 11 1/8 | 69600 | |
10114 | GSCQX | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 28.40 | 0 | |
10115 | GSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
10116 | GSECX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
10117 | GSEL | 0 | 0 | |||||||
10118 | GSELX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | |
10119 | GSEM | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.0312 | 0.0200 | 0.1800 | 40000 | |
10120 | GSES | 5000 | 13 1/2 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 14 | 28400 | |
10121 | GSETX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
10122 | GSF | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 1800 | |
10123 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | ||||
10124 | GSFIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
10125 | GSG | 200 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/8 | 10 1/2 | 2200 | |
10126 | GSGIX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.02 | 0 | |
10127 | GSGLX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
10128 | GSGOX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.38 | 0 | |
10129 | GSGRX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 20.66 | 0 | |
10130 | GSI | 1500 | 11 15/16 | 12 | 12 | 11 7/8 | 11500 | |||
10131 | GSIAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.67 | 0 | |
10132 | GSIBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
10133 | GSIFX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.98 | 0 | |
10134 | GSIS | 1000 | 1.1250 | 0.8750 | 1.2500 | 0 | ||||
10135 | GSLC | 300 | 15 1/2 | 14 1/2 | 15 1/2 | 0 | ||||
10136 | GSMCX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
10137 | GSMI | 2500 | 1/4 | 7/32 | 9/32 | 7/32 | 1/4 | 9/32 | 227600 | |
10138 | GSMIX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.24 | 0 | |
10139 | GSMS | 200 | 27 1/4 | 27 1/2 | 27 1/2 | 26 1/2 | 26 1/2 | 27 1/4 | 55700 | |
10140 | GSNX | 300 | 12 1/2 | 12 | 12 5/8 | 11 3/4 | 12 | 12 1/2 | 408600 | |
10141 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
10142 | GSOF | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 10 | 100 | |
10143 | GSP | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/4 | 100 | |
10144 | GSR | 2700 | 6 7/8 | 6 9/16 | 6 7/8 | 6 9/16 | 7200 | |||
10145 | GSS | 0 | 0 | |||||||
10146 | GSS+ | 0 | 0 | |||||||
10147 | GSSMX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 18.21 | 0 | |
10148 | GSSQX | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 20.28 | 0 | |
10149 | GSSp | 300 | 25 1/2 | 0 | ||||||
10150 | GST | 500 | 6 3/8 | 6 1/16 | 6 3/8 | 6 1/16 | 7800 | |||
10151 | GSTBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.58 | 0 | |
10152 | GSTD | 1500 | 1 | 1 1/8 | 1 1/8 | 15/16 | 31/32 | 1 1/16 | 62400 | |
10153 | GSTF | 700 | 0.0100 | 0 | ||||||
10154 | GSTGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
10155 | GSTON | 2800 | 99.5000 | 0 | ||||||
10156 | GSTOO | 300 | 50.6000 | 0 | ||||||
10157 | GSTR | 0 | 0 | |||||||
10158 | GSTRF | 200 | 51 | 43 3/4 | 52 1/4 | 41 1/2 | 49 1/4 | 50 1/4 | 326200 | |
10159 | GSTSN | 100 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | 100 | |||
10160 | GSTSO | 100 | 53.5000 | 0 | ||||||
10161 | GSTTP | 100 | 71.5000 | 0 | ||||||
10162 | GSTTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
10163 | GSTUM | 1000 | 104.0000 | 0 | ||||||
10164 | GSTUN | 0 | 0 | |||||||
10165 | GSTUP | 100 | 99.0000 | 0 | ||||||
10166 | GSU | 0 | 0 | |||||||
10167 | GSUp | 500 | 24 7/8 | 0 | ||||||
10168 | GSUpB | 450 | 51 1/4 | 0 | ||||||
10169 | GSUpD | 100 | 49 | 0 | ||||||
10170 | GSUpE | 170 | 61 1/2 | 61 1/2 | 61 1/2 | 61 1/2 | 170 | |||
10171 | GSUpG | 150 | 52 5/8 | 0 | ||||||
10172 | GSUpK | 100 | 98 3/4 | 0 | ||||||
10173 | GSX | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 7/8 | 300 | |
10174 | GT | 100 | 45 7/8 | 45 5/8 | 45 7/8 | 45 1/2 | 45 1/2 | 46 1/8 | 4600 | |
10175 | GTABX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | |
10176 | GTAGX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.96 | 0 | |
10177 | GTAM | 0 | 0 | |||||||
10178 | GTAX | 500 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
10179 | GTAXW | 200 | 1 3/4 | 1 7/8 | 2 1/4 | 0 | ||||
10180 | GTAZX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
10181 | GTB | 0 | 114.24 | 113.78 | 114.24 | 113.78 | 0 | |||
10182 | GTBR | 2000 | 0.7187 | 0.7500 | 0.8125 | 0.7187 | 0.7187 | 0.8437 | 17500 | |
10183 | GTBX | 4800 | 7 3/4 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 18500 | |
10184 | GTCEX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
10185 | GTCFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
10186 | GTCGX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
10187 | GTCH | 0 | 0 | |||||||
10188 | GTCI | 0 | 0 | |||||||
10189 | GTCIX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
10190 | GTCM | 0 | 0 | |||||||
10191 | GTCMX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
10192 | GTCMY | 1000 | 7 9/16 | 7 3/4 | 7 3/4 | 7 9/16 | 7 9/16 | 7 11/16 | 30500 | |
10193 | GTCSX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
10194 | GTCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.06 | 2.99 | 2415 | |
10195 | GTD | 300 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
10196 | GTDXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.17 | 5.46 | 2414 | |
10197 | GTE | 600 | 45 1/2 | 45 1/4 | 45 3/4 | 45 1/4 | 45 3/8 | 45 3/4 | 38600 | |
10198 | GTEC | 2000 | 1.8750 | 1.6250 | 2.0000 | 0 | ||||
10199 | GTEH | 0 | 0 | |||||||
10200 | GTEHO | 0 | 0 | |||||||
10201 | GTEHP | 200 | 32.4500 | 0 | ||||||
10202 | GTEIP | 0 | 0 | |||||||
10203 | GTEL | 0 | 0 | |||||||
10204 | GTELM | 200 | 103.0000 | 0 | ||||||
10205 | GTELN | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 5/8 | 700 | |
10206 | GTELO | 100 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | ||||
10207 | GTELP | 800 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/2 | 2100 | |
10208 | GTEMX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.52 | 0 | |
10209 | GTEN | 0 | 0 | |||||||
10210 | GTENP | 3000 | 100.8100 | 0 | ||||||
10211 | GTEP | 0 | 0 | |||||||
10212 | GTEPN | 100 | 66.6250 | 0 | ||||||
10213 | GTES | 0 | 0 | |||||||
10214 | GTESI | 0 | 0 | |||||||
10215 | GTESO | 200 | 14.3750 | 0 | ||||||
10216 | GTESP | 200 | 29.8750 | 0 | ||||||
10217 | GTET | 0 | 0 | |||||||
10218 | GTETX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
10219 | GTEXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.90 | 2.88 | 1590 | |
10220 | GTEp | 0 | 0 | |||||||
10221 | GTEpC | 0 | 0 | |||||||
10222 | GTEpY | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 5800 | |||
10223 | GTEpZ | 300 | 27 3/4 | 27 3/8 | 27 3/4 | 27 3/8 | 12900 | |||
10224 | GTF | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 | 100 | |
10225 | GTFBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
10226 | GTFHX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
10227 | GTFN | 500 | 22 7/8 | 22 7/8 | 23 | 22 5/8 | 22 3/4 | 23 | 19100 | |
10228 | GTG | 100 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
10229 | GTGEX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 1 | |
10230 | GTGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.40 | 5.55 | 4281 | |
10231 | GTHBX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
10232 | GTIBX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
10233 | GTIIX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
10234 | GTIM | 100 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 1/2 | 100 | |
10235 | GTIMW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
10236 | GTIMZ | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
10237 | GTIS | 1000 | 11 1/8 | 11 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 80600 | |
10238 | GTJBX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
10239 | GTK | 4100 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 25 5/8 | 26 1/8 | 5000 | |
10240 | GTL/WS | 0 | 2 3/8 | 2 7/8 | 0 | |||||
10241 | GTLAX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 18.05 | 0 | |
10242 | GTLBX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
10243 | GTLO | 0 | 0 | |||||||
10244 | GTLOF | 0 | 0 | |||||||
10245 | GTMI | 5000 | 0.7500 | 0.7500 | 0.8437 | 0.7500 | 0.6900 | 0.7900 | 44200 | |
10246 | GTMIE | 0 | 0 | |||||||
10247 | GTMIW | 62500 | 0.1250 | 0.1400 | 0.4000 | 0 | ||||
10248 | GTMOX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
10249 | GTMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.83 | 2.62 | 3029 | |
10250 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | ||||
10251 | GTNAX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.36 | 0 | |
10252 | GTNBX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
10253 | GTNG | 3000 | 1.0000 | 0 | ||||||
10254 | GTNHO | 100 | 43.1250 | 0 | ||||||
10255 | GTNHP | 300 | 29.5000 | 0 | ||||||
10256 | GTNR | 500 | 1 5/32 | 1 3/32 | 1 5/32 | 1 3/32 | 1 3/32 | 1 5/32 | 3500 | |
10257 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | ||||
10258 | GTNRW | 6000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 6000 | |
10259 | GTNw | 0 | 0 | |||||||
10260 | GTOKF | 0 | 0 | |||||||
10261 | GTOS | 25000 | 2 1/16 | 2 | 2 1/16 | 2 | 2 | 2 1/8 | 68900 | |
10262 | GTOSQ | 0 | 0 | |||||||
10263 | GTPAX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.03 | 1 | |
10264 | GTPBX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
10265 | GTPMY | 0 | 2.5000 | 3.4500 | 3.6500 | 0 | ||||
10266 | GTPS | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 1700 | |
10267 | GTR | 200 | 9 5/8 | 9 5/8 | 9 3/4 | 9 1/2 | 9 3/8 | 9 3/4 | 4000 | |
10268 | GTRAX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.94 | 0 | |
10269 | GTRE | 400 | 6.0000 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | 7.0000 | 2400 | |
10270 | GTRN | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 3/4 | 500 | |
10271 | GTRNW | 10000 | 1 | 1 | 1 3/8 | 0 | ||||
10272 | GTRO | 600 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 1000 | |
10273 | GTS | 0 | 153.07 | 0 | ||||||
10274 | GTSB | 2300 | 12.6250 | 12.6250 | 12.6250 | 12.6250 | 2300 | |||
10275 | GTSGX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | |
10276 | GTSI | 5000 | 3 13/16 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 21600 | |
10277 | GTSM | 300 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 3.0000 | 300 | |
10278 | GTSMD | 6000 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
10279 | GTST | 1000 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 3000 | |
10280 | GTSTW | 4000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 19900 | |
10281 | GTSW | 300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 300 | |
10282 | GTSWC | 0 | 0 | |||||||
10283 | GTSX | 500 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/4 | 4 1/2 | 2200 | |
10284 | GTSXW | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/4 | 5/8 | 2000 | |
10285 | GTSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.16 | 5.31 | 2529 | |
10286 | GTSY | 0 | 0 | |||||||
10287 | GTSYM | 0 | 0 | |||||||
10288 | GTTBX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | |
10289 | GTTCX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.22 | 0 | |
10290 | GTTGF | 20 | 49 | 46 | 52 | 0 | ||||
10291 | GTTI | 0 | 0 | |||||||
10292 | GTTIF | 4000 | 1/2 | 15/32 | 1/2 | 15/32 | 15/32 | 17/32 | 18300 | |
10293 | GTTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.84 | 2.78 | 1913 | |
10294 | GTUI | 2700 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0150 | 2700 | |
10295 | GTV | 1500 | 3 1/4 | 0 | ||||||
10296 | GTVAX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
10297 | GTWBX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
10298 | GTWGX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 17.64 | 0 | |
10299 | GTX | 0 | 153.72 | 153.89 | 153.89 | 152.53 | 0 | |||
10300 | GTXXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.52 | 4.65 | 3335 | |
10301 | GTY | 500 | 13 1/2 | 13 3/8 | 13 7/8 | 0 | ||||
10302 | GTYB | 0 | 0 | |||||||
10303 | GUAAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
10304 | GUAR | 5000 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/4 | 30800 | |
10305 | GUBFX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
10306 | GUBGX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.27 | 0 | |
10307 | GUC | 100 | 38 7/8 | 38 1/8 | 38 3/8 | 0 | ||||
10308 | GUCO | 1000 | 6 7/8 | 7 1/8 | 7 1/8 | 6 13/16 | 6 13/16 | 7 | 36700 | |
10309 | GUCOW | 700 | 0.0156 | 0 | ||||||
10310 | GUCOZ | 1300 | 0.0156 | 0 | ||||||
10311 | GUCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.05 | 5.19 | 3508 | |
10312 | GUGIX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.91 | 0 | |
10313 | GUIQX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.45 | 0 | |
10314 | GUL | 2000 | 4 1/8 | 0 | ||||||
10315 | GULD | 100 | 23 7/8 | 23 3/4 | 23 7/8 | 23 3/8 | 23 5/8 | 23 7/8 | 33900 | |
10316 | GUN | 100 | 5 1/2 | 5 5/16 | 5 11/16 | 0 | ||||
10317 | GUPB | 1500 | 13 1/2 | 13 1/2 | 14 1/2 | 0 | ||||
10318 | GUSC | 2500 | 0.0010 | 0 | ||||||
10319 | GUSFX | 0 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | |
10320 | GUSH | 2000 | 3 13/32 | 3 15/32 | 3 17/32 | 3 13/32 | 3 13/32 | 3 17/32 | 25700 | |
10321 | GUTEX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.14 | 0 | |
10322 | GV | 5000 | 5/16 | 1/4 | 3/8 | 0 | ||||
10323 | GVEQX | 0 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0 | |
10324 | GVIC | 500 | 1.3125 | 1.5000 | 1.5000 | 1.0625 | 1.2500 | 1.3125 | 149200 | |
10325 | GVID | 1000 | 19.7500 | 0 | ||||||
10326 | GVIG | 1000 | 0.6250 | 0.3750 | 0.7500 | 0 | ||||
10327 | GVIL | 1000 | 15 7/8 | 15 | 16 1/4 | 14 3/8 | 15 7/8 | 16 | 397700 | |
10328 | GVSBX | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | |
10329 | GVT | 1400 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
10330 | GVTAX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 | |
10331 | GVTBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
10332 | GWALY | 200 | 3 13/16 | 3 13/16 | 3 15/16 | 0 | ||||
10333 | GWAY | 1000 | 5.6250 | 5.2500 | 5.6250 | 5.0000 | 5.1250 | 5.6250 | 6200 | |
10334 | GWBC | 100 | 15 | 14 1/4 | 15 1/4 | 0 | ||||
10335 | GWF | 7100 | 25 | 22 1/4 | 22 7/8 | 0 | ||||
10336 | GWFp | 100 | 58 1/8 | 58 3/8 | 59 | 58 1/8 | 2600 | |||
10337 | GWFpA | 100 | 25 5/8 | 0 | ||||||
10338 | GWFpT | 400 | 25 3/4 | 25 5/8 | 25 3/4 | 25 1/2 | 4200 | |||
10339 | GWLAF | 0 | 0 | |||||||
10340 | GWLD | 1000 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 7/8 | 6800 | |
10341 | GWLDW | 700 | 3/32 | 1/32 | 3/32 | 0 | ||||
10342 | GWOX | 1500 | 25.0000 | 0 | ||||||
10343 | GWRX | 1000 | 21 | 20 3/4 | 21 1/4 | 20 | 20 1/2 | 21 | 123800 | |
10344 | GWSH | 0 | 0 | |||||||
10345 | GWSHE | 0 | 0 | |||||||
10346 | GWTI | 800 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 1/4 | 3400 | |
10347 | GWTR | 0 | 0 | |||||||
10348 | GWTS | 3000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.7500 | 3000 | |
10349 | GWW | 300 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/8 | 66 3/4 | 300 | |
10350 | GXGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.78 | 4.93 | 3149 | |
10351 | GXL | 200 | 2 1/4 | 2 1/16 | 2 1/2 | 0 | ||||
10352 | GXMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.92 | 4.94 | 8798 | |
10353 | GXS | 0 | 227.74 | 0 | ||||||
10354 | GXTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.70 | 2.64 | 1487 | |
10355 | GY | 800 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 3/8 | 800 | |
10356 | GYM | 500 | 7 1/8 | 6 7/8 | 7 5/8 | 0 | ||||
10357 | GYM.W | 0 | 0 | |||||||
10358 | GYM/WS | 500 | 15/16 | 0 | ||||||
10359 | GYMB | 1000 | 16 3/4 | 16 3/4 | 17 3/8 | 16 1/2 | 16 3/4 | 17 | 257000 | |
10360 | GYMM | 2000 | 3 | 2 3/8 | 3 | 2 3/8 | 2 3/4 | 3 | 11500 | |
10361 | GYMMW | 200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 9/16 | 600 | |
10362 | GYNE | 200 | 10 1/8 | 9 15/16 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 39000 | |
10363 | GYRO | 100 | 15 | 14 | 15 | 0 | ||||
10364 | GZEA | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 5/8 | 1200 | |
10365 | GZON | 700 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 3/8 | 12000 | |
10366 | GZTC | 2600 | 5 3/8 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 53300 | |
10367 | H | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 1/2 | 38 3/8 | 38 3/4 | 2700 | |
10368 | H.APH | 0 | 0 | |||||||
10369 | H.ARAM | 0 | 0 | |||||||
10370 | H.ARE | 0 | 0 | |||||||
10371 | H.BIRI | 0 | 0 | |||||||
10372 | H.CEP | 0 | 0 | |||||||
10373 | H.CIP | 0 | 0 | |||||||
10374 | H.CKH | 0 | 0 | |||||||
10375 | H.CLP | 0 | 0 | |||||||
10376 | H.CNX | 0 | 0 | |||||||
10377 | H.CPA | 0 | 0 | |||||||
10378 | H.CPP | 0 | 0 | |||||||
10379 | H.CSI | 0 | 0 | |||||||
10380 | H.CTHL | 0 | 0 | |||||||
10381 | H.DH | 0 | 0 | |||||||
10382 | H.EAC | 0 | 0 | |||||||
10383 | H.HAE | 0 | 0 | |||||||
10384 | H.HKL | 0 | 0 | |||||||
10385 | H.HML | 0 | 0 | |||||||
10386 | H.HOH | 0 | 0 | |||||||
10387 | H.HSB | 0 | 0 | |||||||
10388 | H.HUFK | 0 | 0 | |||||||
10389 | H.HUT | 0 | 0 | |||||||
10390 | H.HUW | 0 | 0 | |||||||
10391 | H.IBC | 0 | 0 | |||||||
10392 | H.ITS | 0 | 0 | |||||||
10393 | H.JDS | 0 | 0 | |||||||
10394 | H.JFG | 0 | 0 | |||||||
10395 | H.JMH | 0 | 0 | |||||||
10396 | H.KFK | 0 | 0 | |||||||
10397 | H.LPO | 0 | 0 | |||||||
10398 | H.LSP | 0 | 0 | |||||||
10399 | H.MOI | 0 | 0 | |||||||
10400 | H.MTX | 0 | 0 | |||||||
10401 | H.NAR | 0 | 0 | |||||||
10402 | H.NWD | 0 | 0 | |||||||
10403 | H.OX | 0 | 0 | |||||||
10404 | H.PIN | 0 | 0 | |||||||
10405 | H.PLY | 0 | 0 | |||||||
10406 | H.PSF | 0 | 0 | |||||||
10407 | H.SEM | 0 | 0 | |||||||
10408 | H.SR | 0 | 0 | |||||||
10409 | H.SWP | 0 | 0 | |||||||
10410 | H.TAI | 0 | 0 | |||||||
10411 | H.TEL | 0 | 0 | |||||||
10412 | H.TSI | 0 | 0 | |||||||
10413 | H.USMD | 0 | 0 | |||||||
10414 | H.VSY | 0 | 0 | |||||||
10415 | HA | 1000 | 3 | 3 | 3 | 3 | 2 11/16 | 3 1/16 | 1000 | |
10416 | HABC | 100 | 14 1/4 | 13 | 14 1/4 | 0 | ||||
10417 | HABDX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
10418 | HABE | 1000 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.3000 | 6000 | |
10419 | HABEE | 0 | 0 | |||||||
10420 | HABK | 28000 | 8.9500 | 8.5000 | 9.1250 | 0 | ||||
10421 | HABL | 0 | 0 | |||||||
10422 | HABN | 11100 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.2500 | 10.7500 | 11100 | |
10423 | HACAX | 0 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | |
10424 | HACH | 1500 | 16 5/8 | 16 | 16 5/8 | 16 | 16 | 17 | 3200 | |
10425 | HACXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.52 | 5.69 | 1609 | |
10426 | HADPP | 500 | 0.0001 | 0 | ||||||
10427 | HAE | 2000 | 17 1/4 | 17 3/8 | 17 3/4 | 0 | ||||
10428 | HAEN | 60400 | 0.0200 | 0 | ||||||
10429 | HAEX | 1000 | 2.2500 | 2.0000 | 2.5000 | 0 | ||||
10430 | HAF | 3000 | 1 3/16 | 0 | ||||||
10431 | HAFAY | 0 | 0 | |||||||
10432 | HAGWX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
10433 | HAHI | 0 | 0 | |||||||
10434 | HAHIU | 0 | 0 | |||||||
10435 | HAHIW | 0 | 0 | |||||||
10436 | HAHN | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 1000 | |
10437 | HAHO | 1000 | 1 5/8 | 1 5/8 | 1 11/16 | 1 9/16 | 1 5/8 | 1 11/16 | 118500 | |
10438 | HAHOL | 7500 | 0.1250 | 0.1562 | 0.9062 | 0 | ||||
10439 | HAI | 1000 | 4 3/4 | 0 | ||||||
10440 | HAIGX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
10441 | HAINX | 0 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | |
10442 | HAIR | 20000 | 0.0350 | 0.0200 | 0.0350 | 0.0200 | 0.0300 | 0.0350 | 1516400 | |
10443 | HAL | 100 | 49 5/8 | 49 | 49 5/8 | 49 | 49 1/2 | 49 7/8 | 1000 | |
10444 | HALL | 100 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 1900 | |
10445 | HALO | 300 | 24 1/4 | 25 1/2 | 25 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 18300 | |
10446 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
10447 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | ||||
10448 | HAMBQ | 2000 | 5/8 | 9/16 | 5/8 | 0 | ||||
10449 | HAME | 500 | 10.2500 | 9.5000 | 10.2500 | 0 | ||||
10450 | HAMM | 200 | 0.0100 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.0400 | 10200 | |
10451 | HAMP | 1500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 11 | 1500 | |
10452 | HAMS | 200 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | ||||
10453 | HAN | 500 | 15 5/8 | 15 1/2 | 15 5/8 | 15 3/8 | 15 3/8 | 15 3/4 | 18500 | |
10454 | HAN.WB | 0 | 0 | |||||||
10455 | HAN/WS/B | 2000 | 3/32 | 3/32 | 1/8 | 0 | ||||
10456 | HAND | 2500 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 6300 | |
10457 | HANK | 100 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
10458 | HANLY | 0 | 0 | |||||||
10459 | HANN | 0 | 0 | |||||||
10460 | HANS | 1500 | 13/16 | 13/16 | 13/16 | 13/16 | 21/32 | 13/16 | 1500 | |
10461 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | ||||
10462 | HAPY | 5000 | 3 1/16 | 2 7/8 | 3 1/16 | 2 3/4 | 3 | 3 1/16 | 57500 | |
10463 | HAR | 100 | 32 3/4 | 34 1/8 | 34 5/8 | 0 | ||||
10464 | HARB | 2000 | 25 | 25 | 25 3/4 | 25 | 25 | 25 3/4 | 2600 | |
10465 | HARC | 5000 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 49800 | |
10466 | HARE | 800 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
10467 | HARG | 500 | 17 1/4 | 17 | 17 1/2 | 17 | 17 1/4 | 17 3/4 | 43900 | |
10468 | HARL | 200 | 16 | 15 1/4 | 17 1/2 | 0 | ||||
10469 | HARR | 0 | 0 | |||||||
10470 | HARS | 100 | 19 | 19 | 19 | 19 | 18 1/2 | 19 1/4 | 100 | |
10471 | HART | 3000 | 28 1/4 | 28 1/2 | 28 3/4 | 28 | 28 1/4 | 28 3/4 | 28000 | |
10472 | HARV | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 31/32 | 1000 | |
10473 | HARXX | 0 | 0.68 | 4.95 | 4.98 | 605 | ||||
10474 | HARY | 2000 | 2 25/32 | 2 7/8 | 3 | 2 25/32 | 2 3/4 | 3 | 15400 | |
10475 | HAS | 23000 | 43 | 42 | 43 1/2 | 42 | 42 3/4 | 43 1/8 | 39600 | |
10476 | HASB | 500 | 3.8750 | 3.5000 | 4.5000 | 0 | ||||
10477 | HASC | 0 | 0 | |||||||
10478 | HASDX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
10479 | HASI | 4800 | 0.1250 | 0 | ||||||
10480 | HAT | 100 | 16 1/2 | 0 | ||||||
10481 | HATH | 1000 | 2 3/16 | 2 1/8 | 2 3/16 | 0 | ||||
10482 | HAU/WS | 6000 | 1/2 | 7/16 | 13/16 | 0 | ||||
10483 | HAUL | 1000 | 8 1/4 | 8 | 8 1/4 | 8 | 7 3/4 | 8 3/8 | 2000 | |
10484 | HAUP | 1000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 93200 | |
10485 | HAUPW | 700 | 5/16 | 7/16 | 7/16 | 5/16 | 5/16 | 7/16 | 9200 | |
10486 | HAUS | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 42600 | |
10487 | HAUYMF | 0 | 0 | |||||||
10488 | HAVA | 200 | 26 1/8 | 26 5/8 | 26 5/8 | 26 | 25 3/4 | 26 1/8 | 5200 | |
10489 | HAVAP | 188500 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 26 1/4 | 27 1/4 | 377000 | |
10490 | HAVEX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
10491 | HAVLX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
10492 | HAVN | 5000 | 23 1/8 | 23 | 23 5/8 | 23 | 23 1/8 | 23 3/8 | 151500 | |
10493 | HAVSY | 0 | 0 | |||||||
10494 | HAVT | 1500 | 13 1/8 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 8300 | |
10495 | HAVTA | 500 | 13 3/4 | 12 3/4 | 13 3/4 | 0 | ||||
10496 | HAWE | 0 | 0 | |||||||
10497 | HAWEL | 600 | 13.2500 | 0 | ||||||
10498 | HAWEM | 200 | 13.1500 | 0 | ||||||
10499 | HAWEN | 500 | 11.8750 | 0 | ||||||
10500 | HAWK | 30000 | 1/8 | 13/64 | 13/64 | 1/8 | 1/8 | 5/32 | 156200 | |
10501 | HAWLN | 100 | 13.5000 | 0 | ||||||
10502 | HAWS | 0 | 0 | |||||||
10503 | HAY | 300 | 23 7/8 | 23 3/8 | 23 7/8 | 0 | ||||
10504 | HAZC | 0 | 0 | |||||||
10505 | HB | 300 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/8 | 33 1/8 | 300 | |
10506 | HBAC | 0 | 0 | |||||||
10507 | HBAN | 200 | 23 5/8 | 23 7/8 | 24 | 23 5/8 | 23 5/8 | 23 3/4 | 269100 | |
10508 | HBBI | 1000 | 16 3/4 | 16 1/4 | 17 1/2 | 0 | ||||
10509 | HBBLP | 0 | 0 | |||||||
10510 | HBBWB | 500 | 4.7500 | 0 | ||||||
10511 | HBCC | 0 | 0 | |||||||
10512 | HBCCA | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 16 1/4 | 17 3/4 | 100 | |
10513 | HBCGX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
10514 | HBCI | 200 | 24 1/2 | 25 | 25 | 24 1/2 | 24 1/4 | 25 1/4 | 400 | |
10515 | HBCO | 3000 | 8 1/8 | 9 | 9 | 8 1/8 | 8 1/8 | 8 7/8 | 14600 | |
10516 | HBCOF | 0 | 0 | |||||||
10517 | HBCOW | 4000 | 3 7/8 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 43700 | |
10518 | HBDIX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
10519 | HBEK | 600 | 14.2500 | 17.0000 | 19.0000 | 0 | ||||
10520 | HBEN | 0 | 0 | |||||||
10521 | HBENB | 1000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 25 | 1000 | |
10522 | HBETAC | 0 | 0 | |||||||
10523 | HBFW | 500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 15 1/8 | 1000 | |
10524 | HBGDY | 0 | 4.1484 | 3.6000 | 3.7000 | 0 | ||||
10525 | HBGI | 600 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 600 | |
10526 | HBHC | 1000 | 36 1/2 | 36 1/2 | 37 | 36 1/2 | 36 1/2 | 37 1/2 | 2300 | |
10527 | HBI/WS | 500 | 3/32 | 0 | ||||||
10528 | HBII | 8000 | 0.0100 | 0 | ||||||
10529 | HBKS | 1900 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0000 | 7.7500 | 3800 | |
10530 | HBLC | 1000 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
10531 | HBNC | 500 | 36.5000 | 0 | ||||||
10532 | HBNK | 100 | 15 1/2 | 15 1/2 | 15 5/8 | 15 1/2 | 15 1/4 | 16 | 17000 | |
10533 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | ||||
10534 | HBNX | 0 | 0 | |||||||
10535 | HBOC | 1000 | 82 | 76 | 82 | 75 1/4 | 81 1/2 | 82 | 642400 | |
10536 | HBRK | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 15/16 | 1 1/8 | 1000 | |
10537 | HBSI | 100 | 39.5000 | 0 | ||||||
10538 | HBT | 500 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
10539 | HBW | 200 | 6 5/8 | 0 | ||||||
10540 | HBWFV | 0 | 0 | |||||||
10541 | HBZFV | 0 | 0 | |||||||
10542 | HC | 100 | 61 3/8 | 63 1/2 | 63 1/2 | 61 3/8 | 60 7/8 | 61 5/8 | 6300 | |
10543 | HCAC | 0 | 0 | |||||||
10544 | HCAFX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.16 | 0 | |
10545 | HCAP | 1000 | 1.7500 | 1.7500 | 2.5000 | 0 | ||||
10546 | HCB | 0 | 328.60 | 324.08 | 329.07 | 322.34 | 0 | |||
10547 | HCBK | 300 | 18 | 17 3/4 | 19 | 0 | ||||
10548 | HCBKP | 5000 | 14 1/8 | 13 3/4 | 14 1/2 | 0 | ||||
10549 | HCBN | 3100 | 33.0000 | 0 | ||||||
10550 | HCC | 1000 | 42 1/2 | 0 | ||||||
10551 | HCCA | 6000 | 2.0000 | 1.8750 | 2.2500 | 1.7500 | 2.0000 | 2.1250 | 179100 | |
10552 | HCCC | 700 | 48 3/8 | 48 | 48 3/8 | 47 3/4 | 48 1/8 | 48 3/8 | 224900 | |
10553 | HCCEX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
10554 | HCCO | 4000 | 7 | 6 23/32 | 7 | 6 23/32 | 6 3/4 | 7 1/2 | 5000 | |
10555 | HCCOG | 2 | 100 | 100 | 103 | 0 | ||||
10556 | HCDV | 1800 | 4 9/16 | 4 1/2 | 4 9/16 | 4 1/2 | 4 1/2 | 4 3/4 | 2000 | |
10557 | HCEGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
10558 | HCH | 173900 | 1 3/4 | 0 | ||||||
10559 | HCIA | 2500 | 43 3/8 | 41 3/4 | 44 1/4 | 41 3/4 | 42 1/2 | 44 1/4 | 20000 | |
10560 | HCIEX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
10561 | HCL | 0 | 0 | |||||||
10562 | HCL+ | 0 | 0 | |||||||
10563 | HCLp | 900 | 27 7/16 | 27 3/8 | 27 5/8 | 27 3/8 | 1600 | |||
10564 | HCLpA | 0 | 0 | |||||||
10565 | HCLpB | 500 | 26 | 26 | 26 1/4 | 25 3/4 | 7900 | |||
10566 | HCME | 14000 | 0.0010 | 0 | ||||||
10567 | HCMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.64 | 2.66 | 3166 | |
10568 | HCN | 100 | 21 | 21 5/8 | 22 1/8 | 0 | ||||
10569 | HCNp | 0 | 0 | |||||||
10570 | HCO | 500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 500 | |||
10571 | HCP | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 5/8 | 35 1/8 | 100 | |
10572 | HCP.A | 0 | 0 | |||||||
10573 | HCR | 1000 | 36 1/4 | 35 3/8 | 36 1/4 | 35 3/8 | 36 | 36 1/2 | 2000 | |
10574 | HCRC | 100 | 23 1/4 | 23 1/4 | 24 1/4 | 0 | ||||
10575 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | ||||
10576 | HCS | 0 | 316.49 | 0 | ||||||
10577 | HCSG | 1000 | 8 15/16 | 9 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 14500 | |
10578 | HCTL | 0 | 0 | |||||||
10579 | HCTLF | 1000 | 1 1/16 | 1 1/16 | 1 3/32 | 1 1/16 | 1 1/16 | 1 3/32 | 25000 | |
10580 | HCTV | 0 | 0 | |||||||
10581 | HCTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.86 | 4.98 | 15066 | |
10582 | HCVEX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
10583 | HCW/WS | 1000 | 1/16 | 0 | ||||||
10584 | HCX | 0 | 329.31 | 324.62 | 329.43 | 322.94 | 0 | |||
10585 | HD | 100 | 45 1/8 | 45 1/4 | 45 1/4 | 45 1/8 | 44 7/8 | 45 3/8 | 1100 | |
10586 | HDBBF | 0 | 0 | |||||||
10587 | HDBNF | 0 | 0 | |||||||
10588 | HDBWF | 0 | 0 | |||||||
10589 | HDCO | 1000 | 24 3/4 | 24 1/4 | 25 | 24 1/4 | 24 5/8 | 25 1/8 | 148800 | |
10590 | HDEH | 0 | 0 | |||||||
10591 | HDEI | 5000 | 0.0781 | 0.0700 | 0.1200 | 0 | ||||
10592 | HDG | 200 | 3 11/16 | 0 | ||||||
10593 | HDI | 200 | 34 1/8 | 31 | 34 1/4 | 31 | 33 3/4 | 34 3/8 | 120900 | |
10594 | HDIE | 10000 | 2.0300 | 2.0000 | 2.0300 | 1.8750 | 1.8750 | 2.0000 | 78600 | |
10595 | HDIG | 7200 | 0.0100 | 0 | ||||||
10596 | HDIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.92 | 5.05 | 521 | |
10597 | HDL | 1000 | 5 7/8 | 5 5/8 | 6 | 0 | ||||
10598 | HDMR | 0 | 0 | |||||||
10599 | HDNG | 300 | 26 | 25 1/4 | 26 | 25 1/4 | 25 1/4 | 26 | 3800 | |
10600 | HDNHY | 0 | 0 | |||||||
10601 | HDPMX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.96 | 0 | |
10602 | HDRN | 200 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 200 | |
10603 | HDRR | 200 | 22.5000 | 0 | ||||||
10604 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | ||||
10605 | HDSG | 5000 | 0.1875 | 0.0937 | 0.1875 | 0 | ||||
10606 | HDSN | 500 | 13 1/2 | 13 3/4 | 13 3/4 | 13 | 13 1/4 | 13 1/2 | 23300 | |
10607 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | ||||
10608 | HDST | 21000 | 1.0100 | 1.0000 | 1.0937 | 1.0000 | 1.0000 | 1.0625 | 95600 | |
10609 | HDSWW | 500 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
10610 | HDSX | 2500 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 72000 | |
10611 | HDSXW | 6000 | 1 13/16 | 2 | 2 | 1 13/16 | 1 13/16 | 2 | 75200 | |
10612 | HDSp | 100 | 10 1/4 | 0 | ||||||
10613 | HDTC | 900 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 3700 | |
10614 | HDVS | 100 | 2 3/8 | 2 1/8 | 2 3/8 | 300 | ||||
10615 | HDYN | 300 | 9 1/8 | 9 3/4 | 9 3/4 | 9 1/8 | 9 1/4 | 9 3/8 | 63800 | |
10616 | HE | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 3/8 | 39 1/4 | 2300 | |
10617 | HEAL | 32100 | 13/32 | 7/16 | 7/16 | 13/32 | 13/32 | 7/16 | 149900 | |
10618 | HEALU | 3500 | 1.5625 | 1.5000 | 2.5000 | 0 | ||||
10619 | HEAS | 0 | 0 | |||||||
10620 | HEAT | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 8 | 2600 | |
10621 | HEC | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 3/4 | 1000 | |
10622 | HECH | 0 | 0 | |||||||
10623 | HECHA | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 872900 | |
10624 | HECHB | 1700 | 4 1/4 | 4 5/16 | 4 5/16 | 4 1/8 | 4 1/8 | 4 3/8 | 12400 | |
10625 | HECHH | 18 | 44 1/8 | 44 1/2 | 44 1/2 | 43 3/4 | 43 3/4 | 44 1/2 | 237 | |
10626 | HECI | 500 | 15/32 | 15/32 | 9/16 | 0 | ||||
10627 | HEI | 1000 | 16 7/8 | 16 3/8 | 17 | 0 | ||||
10628 | HEID | 0 | 0 | |||||||
10629 | HEIDF | 2000 | 9 5/8 | 9 1/2 | 9 5/8 | 0 | ||||
10630 | HEII | 100 | 6 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 | 30200 | |
10631 | HELBA | 0 | 0 | |||||||
10632 | HELE | 200 | 20 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 7600 | |
10633 | HELI | 0 | 0 | |||||||
10634 | HELO | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 5 7/8 | 1700 | |
10635 | HELP | 0 | 0 | |||||||
10636 | HELPU | 0 | 0 | |||||||
10637 | HELX | 600 | 31 1/2 | 33 1/4 | 33 1/4 | 31 1/4 | 31 1/4 | 32 1/4 | 31700 | |
10638 | HEM | 300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 11 7/8 | 12 1/2 | 4500 | |
10639 | HEMA | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 1/4 | 3 1/2 | 3 5/8 | 137000 | |
10640 | HEMA' | 0 | 0 | |||||||
10641 | HEMDE | 400 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
10642 | HEMI | 1500 | 0.7488 | 0.3328 | 0.7488 | 0 | ||||
10643 | HEMT | 2000 | 9 7/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 35300 | |
10644 | HEMX | 0 | 0 | |||||||
10645 | HEMXU | 3500 | 2 5/16 | 2 3/8 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/8 | 320000 | |
10646 | HEOP | 1000 | 9.2500 | 9.1250 | 9.5000 | 0 | ||||
10647 | HEP/C | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 100 | |||
10648 | HEP/Cw | 0 | 0 | |||||||
10649 | HER | 3000 | 3 1/2 | 1 1/16 | 1 11/16 | 0 | ||||
10650 | HERB | 600 | 11 | 11 1/8 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 56300 | |
10651 | HERC | 200 | 1 1/2 | 1 3/8 | 1 5/8 | 1 3/8 | 1 1/4 | 1 1/2 | 10200 | |
10652 | HERS | 600 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 19 | 600 | |
10653 | HESI | 700 | 0.0500 | 0.0650 | 0.0781 | 0.0500 | 0.0500 | 0.0800 | 60400 | |
10654 | HET | 600 | 26 | 25 | 26 | 25 | 25 7/8 | 26 1/4 | 1100 | |
10655 | HETC | 0 | 0 | |||||||
10656 | HEUI | 0 | 0 | |||||||
10657 | HEVFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
10658 | HF | 500 | 7/16 | 1/4 | 9/16 | 0 | ||||
10659 | HFBC | 500 | 22.0000 | 200 | ||||||
10660 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | ||||
10661 | HFCI | 1000 | 6.1250 | 5.7500 | 6.2500 | 5.7500 | 6.1250 | 6.5000 | 14700 | |
10662 | HFFB | 800 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 13 3/4 | 14 3/4 | 800 | |
10663 | HFFC | 100 | 30 1/2 | 31 | 31 | 30 1/2 | 30 1/2 | 31 | 200 | |
10664 | HFFCV | 0 | 0 | |||||||
10665 | HFFKJ | 0 | 0 | |||||||
10666 | HFFS | 0 | 0 | |||||||
10667 | HFI | 200 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 3/8 | 17 | 900 | |
10668 | HFMD | 1500 | 8 3/4 | 8 1/8 | 8 3/4 | 8 | 8 1/8 | 8 3/4 | 11000 | |
10669 | HFMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.33 | 3.34 | 1229 | |
10670 | HFNC | 500 | 13 1/4 | 13 | 13 1/4 | 13 | 13 1/8 | 13 1/4 | 123600 | |
10671 | HFPT | 300 | 3 1/8 | 3 1/16 | 3 1/8 | 2 7/8 | 2 3/4 | 3 1/8 | 33600 | |
10672 | HFS | 100 | 86 | 85 1/4 | 86 1/8 | 0 | ||||
10673 | HFSA | 300 | 12 | 11 3/4 | 12 5/8 | 0 | ||||
10674 | HFSC | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/4 | 2000 | |
10675 | HFSF | 100 | 18 | 17 | 18 | 0 | ||||
10676 | HFSI | 0 | 0 | |||||||
10677 | HFSIW | 1000 | 11 1/2 | 0 | ||||||
10678 | HFSR | 0 | 0 | |||||||
10679 | HFUR | 700 | 0.1250 | 0 | ||||||
10680 | HFX | 0 | 431.88 | 427.34 | 431.88 | 427.16 | 0 | |||
10681 | HGA | 800 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 2000 | |||
10682 | HGC | 200 | 36 1/8 | 36 1/8 | 36 1/8 | 36 1/8 | 200 | |||
10683 | HGCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.28 | 5.43 | 318 | |
10684 | HGGBX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.88 | 0 | |
10685 | HGGR | 2100 | 15 1/4 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 46000 | |
10686 | HGI | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 7/8 | 100 | |
10687 | HGIC | 1000 | 30 3/4 | 30 1/8 | 30 3/4 | 30 1/8 | 29 1/2 | 30 3/4 | 7900 | |
10688 | HGN | 5000 | 2 3/8 | 2 3/4 | 3 1/2 | 0 | ||||
10689 | HGOXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.14 | 5.28 | 14256 | |
10690 | HGR | 800 | 3 | 3 | 3 | 3 | 800 | |||
10691 | HGRC | 0 | 0 | |||||||
10692 | HGSI | 7500 | 44 | 44 1/4 | 45 | 43 1/2 | 43 3/4 | 44 1/4 | 182000 | |
10693 | HGVSX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
10694 | HH | 1000 | 9 | 9 | 9 | 9 | 1000 | |||
10695 | HHC | 200 | 27 | 27 1/8 | 27 1/2 | 0 | ||||
10696 | HHCA | 200 | 9 1/4 | 8 3/4 | 9 1/2 | 8 3/4 | 9 | 9 1/2 | 34100 | |
10697 | HHFC | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 200 | |
10698 | HHGP | 600 | 7 1/2 | 7 9/16 | 7 5/8 | 7 1/2 | 7 1/2 | 7 5/8 | 20600 | |
10699 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
10700 | HHH | 2000 | 11/16 | 0 | ||||||
10701 | HHHL | 1000 | 2.2500 | 0 | ||||||
10702 | HHI | 0 | 0 | |||||||
10703 | HHPK | 2000 | 0.5000 | 0.5100 | 0.5100 | 0.4000 | 0.4800 | 0.5000 | 199200 | |
10704 | HHPS | 0 | 0 | |||||||
10705 | HHRD | 300 | 4 | 4 | 4 | 4 | 4 | 4 19/32 | 300 | |
10706 | HHS | 100 | 21 1/4 | 22 1/2 | 22 7/8 | 0 | ||||
10707 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
10708 | HI | 100 | 61 3/8 | 59 1/4 | 61 3/8 | 59 1/4 | 62 3/4 | 63 | 200 | |
10709 | HIAI | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
10710 | HIB | 400 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 5/8 | 3300 | |
10711 | HIBG | 0 | 0 | |||||||
10712 | HIBN | 0 | 0 | |||||||
10713 | HIBNY | 1000 | 1 3/4 | 2 1/4 | 2 1/4 | 1 1/2 | 1 5/8 | 1 7/8 | 25500 | |
10714 | HIBUF | 900 | 5 3/8 | 6 5/8 | 6 5/8 | 5 11/32 | 5 1/2 | 5 3/4 | 26800 | |
10715 | HIC | 300 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 | 21 3/8 | 300 | |
10716 | HICK | 0 | 0 | |||||||
10717 | HICKA | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 16 1/2 | 18 1/2 | 300 | |
10718 | HICOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.73 | 0 | |
10719 | HICXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.26 | 5.42 | 5027 | |
10720 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
10721 | HIEQX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.87 | 0 | |
10722 | HIF | 100 | 14 1/4 | 14 1/8 | 14 3/4 | 0 | ||||
10723 | HIFI | 1000 | 4 15/16 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 24300 | |
10724 | HIFS | 1000 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/2 | 5000 | |
10725 | HIG | 100 | 50 3/8 | 49 1/2 | 50 3/8 | 49 1/4 | 50 1/8 | 50 1/2 | 4900 | |
10726 | HIGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.01 | 5.14 | 2283 | |
10727 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
10728 | HII | 2000 | 7 5/8 | 7 1/4 | 7 5/8 | 0 | ||||
10729 | HIIN | 5000 | 0.0001 | 0 | ||||||
10730 | HIKO | 1200 | 0.0050 | 0 | ||||||
10731 | HIL | 0 | 0 | |||||||
10732 | HILI | 1000 | 10 5/8 | 10 63/64 | 10 63/64 | 10 1/2 | 10 1/2 | 11 | 4000 | |
10733 | HILX | 900 | 0.6250 | 0.2500 | 1.1250 | 0 | ||||
10734 | HIMBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 | |
10735 | HINE | 0 | 0 | |||||||
10736 | HINKY | 0 | 0 | |||||||
10737 | HIO | 1200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 1300 | |
10738 | HIPC | 2000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 21500 | |
10739 | HIRE | 0 | 0 | |||||||
10740 | HIRI | 400 | 4 3/4 | 5 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/4 | 19800 | |
10741 | HIS | 300 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | ||||
10742 | HISB | 500 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.6250 | 14.0000 | 900 | |
10743 | HISM | 1000 | 0.0156 | 0 | ||||||
10744 | HISS | 7500 | 1 7/8 | 2 1/16 | 2 1/16 | 1 13/16 | 1 13/16 | 1 15/16 | 44500 | |
10745 | HISSW | 4800 | 3/32 | 3/32 | 1/8 | 0 | ||||
10746 | HIST | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/4 | 7000 | |
10747 | HIT | 300 | 101 | 96 5/8 | 97 1/8 | 0 | ||||
10748 | HITI | 5000 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
10749 | HITK | 200 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 10600 | |
10750 | HITN | 0 | 0 | |||||||
10751 | HITQE | 0 | 0 | |||||||
10752 | HITT | 1000 | 1.3750 | 1.4300 | 1.4375 | 1.3750 | 1.1250 | 1.4375 | 7000 | |
10753 | HITXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.80 | 2.78 | 1919 | |
10754 | HIVT | 500 | 15.3750 | 15.0000 | 16.5000 | 0 | ||||
10755 | HIW | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 1/8 | 29 5/8 | 600 | |
10756 | HIWDF | 6000 | 5/8 | 5/8 | 3/4 | 0 | ||||
10757 | HIpJ | 27000 | 25 3/8 | 0 | ||||||
10758 | HIpT | 1000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1000 | |||
10759 | HIpX | 80000 | 10 1/4 | 0 | ||||||
10760 | HIpZ | 400 | 27 | 0 | ||||||
10761 | HKC/WS | 500 | 3 | 0 | ||||||
10762 | HKF | 200 | 9 1/2 | 9 1/2 | 9 7/8 | 0 | ||||
10763 | HKHGY | 0 | 0 | |||||||
10764 | HKL | 0 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | |||
10765 | HKM.W | 0 | 0 | |||||||
10766 | HKM/WS | 1000 | 5 1/4 | 0 | ||||||
10767 | HKME | 50000 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0050 | 0.0100 | 50000 | |
10768 | HKO | 0 | 224.56 | 224.56 | 224.56 | 224.56 | 0 | |||
10769 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
10770 | HKS/WS | 500 | 3 | 0 | ||||||
10771 | HKSBY | 0 | 0 | |||||||
10772 | HKSI | 1000 | 1.5625 | 1.5625 | 2.3750 | 0 | ||||
10773 | HKT | 300 | 18 3/4 | 18 3/8 | 18 3/4 | 18 3/8 | 18 1/2 | 18 7/8 | 600 | |
10774 | HKX | 0 | 561.41 | 561.41 | 561.41 | 561.41 | 0 | |||
10775 | HL | 100 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/8 | 8 1/4 | 8 5/8 | 5300 | |
10776 | HLA | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 600 | |
10777 | HLAN | 100 | 37.5000 | 36.0000 | 37.5000 | 0 | ||||
10778 | HLAVX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
10779 | HLBAX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
10780 | HLCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.93 | 5.06 | 4123 | |
10781 | HLD | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 100 | |||
10782 | HLDEX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
10783 | HLDLY | 0 | 0 | |||||||
10784 | HLEIX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | |
10785 | HLF | 0 | 0 | |||||||
10786 | HLFA | 0 | 0 | |||||||
10787 | HLFG | 0 | 0 | |||||||
10788 | HLFpA | 300 | 26 3/8 | 0 | ||||||
10789 | HLGAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
10790 | HLGEX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
10791 | HLGFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
10792 | HLGLF | 32 | 31 | 31 | 31 5/8 | 31 | 31 1/4 | 32 | 75 | |
10793 | HLGR | 0 | 0 | |||||||
10794 | HLGRF | 1000 | 8 13/64 | 8 1/8 | 8 3/8 | 0 | ||||
10795 | HLGRX | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 21.44 | 0 | |
10796 | HLIEX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
10797 | HLIPX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
10798 | HLIT | 100 | 10 | 10 1/2 | 10 1/2 | 9 3/4 | 9 7/8 | 10 | 194800 | |
10799 | HLK | 6000 | 99 | 0 | ||||||
10800 | HLLVX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
10801 | HLM | 1000 | 1 | 0 | ||||||
10802 | HLMS | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 100 | |
10803 | HLND | 1000 | 27 1/8 | 28 | 28 | 26 7/8 | 26 7/8 | 28 | 2800 | |
10804 | HLO | 200 | 3 3/4 | 3 7/8 | 4 1/4 | 0 | ||||
10805 | HLOA | 4000 | 2 7/32 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 143900 | |
10806 | HLOAW | 1000 | 7/16 | 3/8 | 1/2 | 0 | ||||
10807 | HLOMX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
10808 | HLPH | 100 | 19 1/2 | 19 1/4 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 13100 | |
10809 | HLPXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.40 | 5.55 | 23260 | |
10810 | HLQVX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
10811 | HLR | 3000 | 11 | 10 1/8 | 10 5/8 | 0 | ||||
10812 | HLRD | 0 | 0 | |||||||
10813 | HLRT | 6900 | 2 3/16 | 1 7/8 | 2 3/16 | 1 7/8 | 1 7/8 | 2 1/8 | 22800 | |
10814 | HLT | 100 | 74 1/8 | 74 1/4 | 74 1/4 | 74 1/8 | 74 1/4 | 74 7/8 | 200 | |
10815 | HLTAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
10816 | HLTIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
10817 | HLWC | 0 | 0 | |||||||
10818 | HLXC | 0 | 0 | |||||||
10819 | HLYW | 400 | 7 | 6 3/4 | 7 | 6 3/4 | 6 7/8 | 7 | 70600 | |
10820 | HLpB | 1000 | 44 3/4 | 0 | ||||||
10821 | HM | 200 | 18 7/8 | 18 7/8 | 19 | 18 7/8 | 18 1/2 | 19 1/8 | 900 | |
10822 | HMA | 200 | 31 | 30 1/4 | 31 7/8 | 30 1/4 | 30 3/4 | 31 3/8 | 3100 | |
10823 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | |||||
10824 | HMBAX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
10825 | HMBDX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
10826 | HMC | 200 | 42 1/4 | 42 | 42 5/8 | 0 | ||||
10827 | HMCI | 800 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 17 1/4 | 1100 | |
10828 | HMCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 2.49 | 2.49 | 1577 | |
10829 | HMDXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.95 | 5.07 | 3997 | |
10830 | HME | 500 | 18 | 0 | ||||||
10831 | HMF | 200 | 21 3/8 | 0 | ||||||
10832 | HMFXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.53 | 2.68 | 458 | |
10833 | HMG | 100 | 9 1/8 | 0 | ||||||
10834 | HMGBX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
10835 | HMGC | 1000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 1/2 | 4000 | |
10836 | HMGN | 200 | 3 15/64 | 2 7/8 | 3 15/64 | 2 7/8 | 2 7/8 | 3 1/4 | 700 | |
10837 | HMGRX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
10838 | HMGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.77 | 4.89 | 2787 | |
10839 | HMH | 100 | 16 1/8 | 16 3/8 | 16 7/8 | 0 | ||||
10840 | HMIEX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
10841 | HMIGX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
10842 | HMII | 1000 | 12 | 11 1/4 | 12 | 0 | ||||
10843 | HMIS | 200 | 12 3/8 | 11 | 12 3/8 | 11 | 11 7/8 | 12 3/8 | 135400 | |
10844 | HMLA | 2500 | 0.1250 | 0.1875 | 0.6250 | 0 | ||||
10845 | HMLD | 5500 | 0.4375 | 0 | ||||||
10846 | HMLN | 400 | 64.7500 | 0 | ||||||
10847 | HMN | 100 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 100 | |||
10848 | HMNF | 1800 | 15 3/8 | 15 1/8 | 15 3/8 | 15 1/8 | 15 1/4 | 15 1/2 | 23600 | |
10849 | HMNRY | 0 | 0 | |||||||
10850 | HMO | 0 | 253.76 | 255.96 | 255.96 | 253.22 | 0 | |||
10851 | HMRI | 7300 | 0.0900 | 0 | ||||||
10852 | HMS | 1600 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 2600 | |
10853 | HMS.V | 0 | 0 | |||||||
10854 | HMSR | 1000 | 12 3/4 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 41900 | |
10855 | HMST | 200 | 19.0000 | 0 | ||||||
10856 | HMSY | 1000 | 24 3/4 | 25 3/4 | 26 1/8 | 24 5/8 | 24 3/4 | 25 1/4 | 137700 | |
10857 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
10858 | HMT/WD | 0 | 0 | |||||||
10859 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | ||||
10860 | HMTXX | 0 | 0.59 | 4.68 | 4.80 | 3118 | ||||
10861 | HMTpA | 0 | 0 | |||||||
10862 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
10863 | HMWK | 7500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 15000 | |
10864 | HMWKU | 1000 | 3 1/4 | 4 | 5 5/8 | 0 | ||||
10865 | HMWKW | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 | 1000 | |
10866 | HMX | 5000 | 4 | 4 | 4 | 4 | 3 5/8 | 4 1/2 | 5000 | |
10867 | HMY | 100 | 15 | 14 1/2 | 15 | 0 | ||||
10868 | HN | 500 | 27 1/2 | 0 | ||||||
10869 | HNAGX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
10870 | HNBC | 100 | 28 1/2 | 27 1/8 | 28 1/2 | 27 1/8 | 26 1/2 | 28 1/2 | 1100 | |
10871 | HNBF | 0 | 0 | |||||||
10872 | HNCS | 500 | 48 1/2 | 48 1/2 | 49 3/4 | 48 | 48 1/2 | 50 | 25200 | |
10873 | HNFC | 5000 | 22 | 21 7/8 | 22 | 21 7/8 | 21 3/4 | 22 1/4 | 15000 | |
10874 | HNFN | 0 | 0 | |||||||
10875 | HNFNY | 0 | 0 | |||||||
10876 | HNFSA | 300 | 44.0000 | 42.0000 | 47.0000 | 0 | ||||
10877 | HNFSB | 0 | 0 | |||||||
10878 | HNH | 200 | 17 1/4 | 16 1/2 | 17 | 0 | ||||
10879 | HNP | 1000 | 17 3/8 | 15 3/4 | 16 1/4 | 0 | ||||
10880 | HNRS | 7500 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.3750 | 0.5000 | 7500 | |
10881 | HNT | 3500 | 1/2 | 9/32 | 1/2 | 0 | ||||
10882 | HNV | 700 | 1 5/16 | 1 3/16 | 1 7/16 | 0 | ||||
10883 | HNW | 500 | 4 1/2 | 0 | ||||||
10884 | HNZ | 400 | 34 3/8 | 34 1/4 | 34 1/2 | 34 1/4 | 34 | 34 1/2 | 3800 | |
10885 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | ||||
10886 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
10887 | HOAM | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 36 1/4 | 37 1/4 | 900 | |
10888 | HOC | 500 | 22 1/2 | 22 3/8 | 23 1/8 | 0 | ||||
10889 | HOCO | 0 | 0 | |||||||
10890 | HOEH | 0 | 0 | |||||||
10891 | HOEHY | 0 | 0 | |||||||
10892 | HOEN | 700 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 3/4 | 2700 | |
10893 | HOF | 0 | 0 | |||||||
10894 | HOFC | 500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 5.7500 | 500 | |
10895 | HOFL | 200 | 14 3/4 | 14 7/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 3/4 | 315900 | |
10896 | HOG | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 7/8 | 11 3/8 | 1200 | |
10897 | HOGN | 1000 | 9 3/8 | 12 3/8 | 12 1/2 | 9 | 9 1/8 | 9 1/2 | 625700 | |
10898 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | ||||
10899 | HOHI | 5000 | 0.2100 | 0.2187 | 0.2187 | 0.1562 | 0.1875 | 0.2500 | 57700 | |
10900 | HOIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.82 | 2.82 | 469 | |
10901 | HOL/A | 500 | 7/8 | 0 | ||||||
10902 | HOLA | 0 | 0 | |||||||
10903 | HOLI | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | ||||
10904 | HOLO | 2000 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 5000 | |
10905 | HOLX | 5000 | 43 1/4 | 43 | 43 1/2 | 42 1/4 | 42 3/4 | 43 1/4 | 719200 | |
10906 | HOM | 100 | 19 7/8 | 19 3/8 | 19 3/4 | 0 | ||||
10907 | HOMC | 0 | 0 | |||||||
10908 | HOME | 0 | 0 | |||||||
10909 | HOMEF | 2000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 3/8 | 2000 | |
10910 | HOMF | 1100 | 26 1/8 | 25 1/2 | 26 1/8 | 25 1/2 | 25 1/2 | 26 3/4 | 2900 | |
10911 | HOMG | 1000 | 7/8 | 15/16 | 1 | 7/8 | 7/8 | 15/16 | 21000 | |
10912 | HOMI | 2000 | 0.6000 | 0.5000 | 0.7500 | 0 | ||||
10913 | HOMM | 100 | 0.0025 | 0 | ||||||
10914 | HOMS | 2300 | 10 1/8 | 9 3/4 | 10 1/8 | 0 | ||||
10915 | HON | 100 | 47 7/8 | 47 1/4 | 47 7/8 | 47 1/4 | 47 7/8 | 49 3/8 | 300 | |
10916 | HONGY | 0 | 3.2500 | 3.4000 | 0 | |||||
10917 | HONI | 5000 | 20 7/8 | 21 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 43900 | |
10918 | HONT | 200 | 64.0000 | 0 | ||||||
10919 | HOO | 2000 | 18 1/4 | 0 | ||||||
10920 | HOOB | 100 | 9.0000 | 9.0000 | 15.0000 | 0 | ||||
10921 | HOOK | 100 | 26 1/4 | 26 | 27 3/8 | 25 1/16 | 26 1/4 | 27 | 126000 | |
10922 | HOOP | 3000 | 2 7/8 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 8300 | |
10923 | HOOPW | 2000 | 1 7/32 | 1 3/32 | 1 1/4 | 0 | ||||
10924 | HOP/WS | 0 | 1/2 | 1 | 0 | |||||
10925 | HOPR | 10000 | 1 5/8 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 3/4 | 76700 | |
10926 | HOPRP | 1700 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 3 | 4 1/2 | 1700 | |
10927 | HOPRW | 10000 | 15/16 | 11/16 | 15/16 | 11/16 | 11/16 | 1 | 13500 | |
10928 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
10929 | HOPp | 0 | 2 1/2 | 4 1/2 | 0 | |||||
10930 | HORMX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
10931 | HORN | 2000 | 0.0010 | 0 | ||||||
10932 | HOSBX | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0 | |
10933 | HOSP | 100 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
10934 | HOSS | 5900 | 20 1/2 | 20 | 20 13/16 | 20 | 20 1/2 | 20 7/8 | 381200 | |
10935 | HOST | 100 | 7 7/8 | 7 3/4 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 13200 | |
10936 | HOT | 300 | 30 3/4 | 30 7/8 | 31 5/8 | 0 | ||||
10937 | HOT.Z | 0 | 0 | |||||||
10938 | HOT/WS/B | 300 | 3/64 | 1/32 | 1/16 | 0 | ||||
10939 | HOTE | 0 | 0 | |||||||
10940 | HOU | 27900 | 24 | 24 | 24 | 23 7/8 | 23 7/8 | 24 1/4 | 53000 | |
10941 | HOUL | 1700 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 6.0000 | 3700 | |
10942 | HOV | 200 | 7 1/16 | 7 1/16 | 7 1/16 | 7 1/16 | 7 | 7 1/4 | 200 | |
10943 | HOVB | 6900 | 18.6250 | 18.5000 | 18.6250 | 18.5000 | 18.2500 | 19.0000 | 14300 | |
10944 | HOVLX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
10945 | HOW | 2300 | 24 1/8 | 0 | ||||||
10946 | HOWT | 200 | 6 3/8 | 6 3/4 | 6 7/8 | 6 3/8 | 6 3/8 | 6 5/8 | 17400 | |
10947 | HOWW | 0 | 0 | |||||||
10948 | HOWWY | 0 | 3.2400 | 3.4400 | 0 | |||||
10949 | HOX | 0 | 428.82 | 0 | ||||||
10950 | HP | 200 | 30 1/8 | 29 3/8 | 29 3/4 | 0 | ||||
10951 | HPAP | 0 | 0 | |||||||
10952 | HPBC | 2500 | 12 3/8 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 16500 | |
10953 | HPBVX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
10954 | HPC | 200 | 59 1/8 | 58 1/4 | 59 1/8 | 58 1/4 | 59 3/8 | 59 1/2 | 1000 | |
10955 | HPDS | 0 | 0 | |||||||
10956 | HPDSF | 0 | 0 | |||||||
10957 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
10958 | HPEN | 0 | 0 | |||||||
10959 | HPET | 3300 | 0.0625 | 0.0781 | 0.1562 | 0 | ||||
10960 | HPH | 100 | 33 3/8 | 32 5/8 | 33 1/8 | 0 | ||||
10961 | HPI | 7000 | 3/8 | 5/16 | 7/16 | 0 | ||||
10962 | HPIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.15 | 5.29 | 2837 | |
10963 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
10964 | HPL | 0 | 0 | |||||||
10965 | HPLX | 1000 | 7/8 | 13/16 | 7/8 | 0 | ||||
10966 | HPMR | 800 | 14.0000 | 0 | ||||||
10967 | HPN | 0 | 0 | |||||||
10968 | HPN+ | 0 | 0 | |||||||
10969 | HPNp | 100 | 27 5/8 | 0 | ||||||
10970 | HPP | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 900 | |||
10971 | HPR | 100 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
10972 | HPRI | 500 | 33 | 33 | 33 | 33 | 33 | 34 1/2 | 4200 | |
10973 | HPRK | 2000 | 10 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/8 | 49900 | |
10974 | HPRKZ | 200 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
10975 | HPRS | 100 | 13.0000 | 0 | ||||||
10976 | HPRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.45 | 5.60 | 50829 | |
10977 | HPS | 500 | 23 1/2 | 24 3/8 | 25 1/8 | 0 | ||||
10978 | HPSC | 1000 | 5 1/8 | 4 5/8 | 5 1/8 | 0 | ||||
10979 | HPT | 500 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 26 3/8 | 500 | |
10980 | HPTF | 2000 | 6.5000 | 6.5000 | 6.6250 | 0 | ||||
10981 | HPW/WS | 1000 | 1/8 | 0 | ||||||
10982 | HPWR | 3000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 3200 | |
10983 | HPX | 5000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 3/4 | 2 1/4 | 10800 | |
10984 | HQ | 100 | 30 3/8 | 31 5/8 | 32 1/4 | 0 | ||||
10985 | HQH | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 22 1/8 | 100 | |
10986 | HQL | 500 | 15 5/8 | 15 1/2 | 16 | 0 | ||||
10987 | HQOSA | 0 | 0 | |||||||
10988 | HR | 200 | 22 7/8 | 22 3/8 | 22 7/8 | 0 | ||||
10989 | HRB | 100 | 36 | 35 | 36 | 35 | 35 7/8 | 36 3/8 | 3500 | |
10990 | HRBC | 400 | 17 | 17 | 17 1/4 | 16 1/4 | 16 1/2 | 17 | 103900 | |
10991 | HRBD | 0 | 0 | |||||||
10992 | HRBF | 1100 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/4 | 10200 | |
10993 | HRBL | 0 | 0 | |||||||
10994 | HRBN | 0 | 0 | |||||||
10995 | HRBO | 0 | 0 | |||||||
10996 | HRBR | 0 | 0 | |||||||
10997 | HRBT | 0 | 0 | |||||||
10998 | HRC | 100 | 32 | 31 1/8 | 32 | 31 1/8 | 31 1/2 | 31 7/8 | 1000 | |
10999 | HRC.I | 0 | 0 | |||||||
11000 | HRCC | 0 | 0 | |||||||
11001 | HRCPX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.23 | 10800 | |
11002 | HRCR | 0 | 0 | |||||||
11003 | HRCT | 500 | 5.3750 | 5.7500 | 5.7500 | 5.3750 | 5.3750 | 5.7500 | 5000 | |
11004 | HRCVX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.59 | 0 | |
11005 | HRD | 500 | 26 7/8 | 26 3/4 | 27 | 26 3/4 | 26 3/8 | 27 | 1800 | |
11006 | HRDF | 0 | 7.0000 | 9.0000 | 0 | |||||
11007 | HRDG | 2100 | 7 | 7 1/8 | 7 1/4 | 7 | 7 | 7 3/8 | 6700 | |
11008 | HRE | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/8 | 14 | 100 | |
11009 | HRFD | 100 | 48.0000 | 0 | ||||||
11010 | HRG | 100 | 13/32 | 9/32 | 19/32 | 0 | ||||
11011 | HRGBX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
11012 | HRGCX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | |
11013 | HRGP | 10000 | 0.4800 | 0.3750 | 0.7500 | 0 | ||||
11014 | HRGRX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 20.07 | 0 | |
11015 | HRH | 5400 | 13 3/8 | 0 | ||||||
11016 | HRI | 700 | 19/32 | 9/16 | 13/16 | 0 | ||||
11017 | HRIDX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.35 | 0 | |
11018 | HRIZ | 100 | 0.0010 | 0 | ||||||
11019 | HRL | 300 | 25 1/4 | 23 7/8 | 24 3/8 | 0 | ||||
11020 | HRLGX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.79 | 0 | |
11021 | HRLY | 1000 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 8 | 7100 | |
11022 | HRMI | 600 | 12 1/2 | 11 3/8 | 12 1/2 | 11 | 12 | 12 1/2 | 109400 | |
11023 | HRMN | 19500 | 13 7/8 | 14 | 14 | 13 3/4 | 13 3/4 | 15 | 40700 | |
11024 | HRMY | 3000 | 23/32 | 11/16 | 23/32 | 11/16 | 5/8 | 7/8 | 6000 | |
11025 | HRN | 300 | 1 1/4 | 0 | ||||||
11026 | HRNEX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
11027 | HRP | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 7/8 | 300 | |
11028 | HRR | 200 | 11/32 | 11/32 | 7/16 | 0 | ||||
11029 | HRS | 500 | 59 3/8 | 58 3/8 | 59 3/8 | 58 3/8 | 58 7/8 | 59 3/8 | 1000 | |
11030 | HRSCX | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 21.02 | 0 | |
11031 | HRSH | 2000 | 13 | 13 | 13 3/8 | 12 1/2 | 12 1/2 | 13 3/8 | 98100 | |
11032 | HRSMX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
11033 | HRSN | 0 | 0 | |||||||
11034 | HRSNF | 23000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 | 3 1/2 | 3 5/8 | 75400 | |
11035 | HRSTOQ | 0 | 0 | |||||||
11036 | HRT | 500 | 4 1/8 | 4 1/4 | 4 5/8 | 0 | ||||
11037 | HRTBX | 0 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | |
11038 | HRTCX | 0 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | |
11039 | HRTD | 0 | 0 | |||||||
11040 | HRTLX | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 25.38 | 20000 | |
11041 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | ||||
11042 | HRTVX | 0 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0 | |
11043 | HRUSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
11044 | HRV | 1000 | 1 | 1/2 | 1 | 0 | ||||
11045 | HRVA | 9300 | 0.0010 | 0 | ||||||
11046 | HRVIX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
11047 | HRVY | 200 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 7 | 9600 | |
11048 | HRW.A | 0 | 0 | |||||||
11049 | HRWIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
11050 | HRXL | 3500 | 1.9687 | 1.5937 | 2.0000 | 1.5937 | 1.9062 | 1.9687 | 864500 | |
11051 | HRY | 400 | 19 3/8 | 0 | ||||||
11052 | HRYC | 2300 | 3.3750 | 0 | ||||||
11053 | HRZB | 100 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 5200 | |
11054 | HRZE | 0 | 0 | |||||||
11055 | HS | 400 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 34 1/2 | 400 | |
11056 | HSACY | 0 | 0 | |||||||
11057 | HSApA | 5000 | 45 3/4 | 0 | ||||||
11058 | HSB | 100 | 50 1/8 | 49 3/4 | 50 5/8 | 0 | ||||
11059 | HSBC | 0 | 0 | |||||||
11060 | HSBCF | 0 | 0 | |||||||
11061 | HSBHY | 0 | 0 | |||||||
11062 | HSBK | 100 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | ||||
11063 | HSC | 800 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/8 | 59 3/8 | 800 | |
11064 | HSCGX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
11065 | HSCT | 0 | 0 | |||||||
11066 | HSDMF | 0 | 0 | |||||||
11067 | HSE | 700 | 11 5/8 | 0 | ||||||
11068 | HSEAX | 0 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 30.32 | 0 | |
11069 | HSFC | 300 | 56.5000 | 0 | ||||||
11070 | HSG.A | 0 | 0 | |||||||
11071 | HSG.B | 0 | 0 | |||||||
11072 | HSI | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/8 | 100 | |
11073 | HSIC | 2500 | 27 1/4 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 28 | 11100 | |
11074 | HSKL | 100 | 6 3/4 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/4 | 3400 | |
11075 | HSLP | 0 | 0 | |||||||
11076 | HSLPL | 0 | 0 | |||||||
11077 | HSLPN | 600 | 101.0000 | 0 | ||||||
11078 | HSLPO | 100 | 98.0000 | 0 | ||||||
11079 | HSLPP | 100 | 54.7500 | 0 | ||||||
11080 | HSLTP | 100 | 99.7500 | 0 | ||||||
11081 | HSM | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 200 | |
11082 | HSN | 100 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | ||||
11083 | HSNR | 4600 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 12000 | |
11084 | HSNT | 0 | 0 | |||||||
11085 | HSPEX | 0 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0 | |
11086 | HSPGX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 18.53 | 0 | |
11087 | HSR | 500 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 8 1/8 | 600 | |
11088 | HSS | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/2 | 100 | |
11089 | HSSC | 5000 | 12.6250 | 12.5625 | 12.6250 | 12.5625 | 10000 | |||
11090 | HSST | 0 | 0 | |||||||
11091 | HST | 33600 | 7 3/8 | 0 | ||||||
11092 | HSTGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
11093 | HSTIF | 0 | 0 | |||||||
11094 | HSTR | 5000 | 16 | 16 | 16 3/8 | 15 5/8 | 15 7/8 | 16 | 82800 | |
11095 | HSTVX | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 19.72 | 0 | |
11096 | HSVLY | 1000 | 8 1/8 | 8 1/8 | 8 5/16 | 0 | ||||
11097 | HSWR | 0 | 0 | |||||||
11098 | HSY | 100 | 69 1/4 | 68 3/8 | 69 1/4 | 68 1/8 | 69 | 69 1/8 | 1200 | |
11099 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
11100 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
11101 | HTA | 1000 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
11102 | HTAVF | 100 | 0.2500 | 0 | ||||||
11103 | HTAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.11 | 5.20 | 3694 | |
11104 | HTB | 600 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
11105 | HTBB | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 16900 | |
11106 | HTBBG | 10 | 99 3/4 | 99 1/8 | 100 1/2 | 0 | ||||
11107 | HTBC | 0 | 0 | |||||||
11108 | HTBK | 0 | 0 | |||||||
11109 | HTC | 2000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 2000 | |||
11110 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | ||||
11111 | HTCH | 400 | 47 | 45 1/2 | 47 3/4 | 44 3/4 | 46 1/2 | 47 | 171700 | |
11112 | HTCO | 300 | 29 1/2 | 28 | 31 | 0 | ||||
11113 | HTCP | 0 | 0 | |||||||
11114 | HTCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.06 | 3.05 | 2757 | |
11115 | HTCw | 0 | 0 | |||||||
11116 | HTD | 1000 | 5 1/4 | 4 7/8 | 5 3/8 | 0 | ||||
11117 | HTE | 1000 | 3 1/8 | 3 1/8 | 4 3/8 | 0 | ||||
11118 | HTEC | 500 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 17400 | |
11119 | HTEK | 1000 | 2.4375 | 2.5000 | 2.7500 | 0 | ||||
11120 | HTEL | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 100 | |
11121 | HTEXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.09 | 3.07 | 4845 | |
11122 | HTG | 100 | 27 5/8 | 28 1/8 | 28 3/4 | 0 | ||||
11123 | HTHA | 0 | 0 | |||||||
11124 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | ||||
11125 | HTHR | 1000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/8 | 5 3/8 | 5400 | |
11126 | HTIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.89 | 5.02 | 940 | |
11127 | HTK | 0 | 0 | |||||||
11128 | HTL | 900 | 8 7/8 | 0 | ||||||
11129 | HTLD | 100 | 21 1/2 | 21 1/2 | 22 | 21 3/8 | 21 1/2 | 22 1/4 | 6400 | |
11130 | HTN | 200 | 40 3/4 | 41 | 41 3/4 | 0 | ||||
11131 | HTNZ | 15000 | 0.1200 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 0.1300 | 158000 | |
11132 | HTO | 400 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
11133 | HTOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.00 | 3.02 | 5737 | |
11134 | HTPI | 0 | 0 | |||||||
11135 | HTR | 1500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/2 | 1500 | |
11136 | HTRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.25 | 5.39 | 30322 | |
11137 | HTSF | 500 | 0.5625 | 0.5625 | 0.8500 | 0 | ||||
11138 | HTST | 0 | 0 | |||||||
11139 | HTSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.73 | 4.85 | 15685 | |
11140 | HTT | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 3/4 | 1000 | |
11141 | HTWN | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 14 | 1000 | |
11142 | HTXA | 5000 | 3 1/8 | 3 | 3 1/4 | 0 | ||||
11143 | HTZR | 40000 | 0.0400 | 0.0500 | 0.1500 | 0 | ||||
11144 | HUAH | 0 | 0 | |||||||
11145 | HUB/A | 100 | 62 1/2 | 0 | ||||||
11146 | HUB/B | 600 | 67 1/4 | 0 | ||||||
11147 | HUBA | 0 | 0 | |||||||
11148 | HUBB | 0 | 0 | |||||||
11149 | HUBC | 1300 | 21 3/4 | 21 1/2 | 22 | 21 1/2 | 21 5/8 | 22 | 40500 | |
11150 | HUBX | 0 | 0 | |||||||
11151 | HUF | 200 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/8 | 11 1/2 | 300 | |
11152 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
11153 | HUG | 500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 500 | |||
11154 | HUGO | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 3/4 | 8 1/8 | 21300 | |
11155 | HUGTS | 2000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.5000 | 8.0000 | 2500 | |
11156 | HULAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.07 | 0 | |
11157 | HUM | 1500 | 27 3/4 | 27 5/8 | 27 3/4 | 27 1/2 | 27 3/4 | 28 | 5300 | |
11158 | HUMC | 0 | 0 | |||||||
11159 | HUMCF | 100 | 37 1/4 | 37 1/2 | 38 | 37 | 37 | 37 3/4 | 44800 | |
11160 | HUMM | 0 | 0 | |||||||
11161 | HUMP | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/4 | 400 | |
11162 | HUN | 1400 | 17 | 16 5/8 | 17 1/8 | 0 | ||||
11163 | HUNB | 0 | 0 | |||||||
11164 | HUNE | 5000 | 0.0500 | 0.0001 | 0.0500 | 0 | ||||
11165 | HUNF | 10000 | 0.0150 | 0.0100 | 0.0200 | 0 | ||||
11166 | HUNM | 2000 | 2.5000 | 0 | ||||||
11167 | HUNw | 0 | 0 | |||||||
11168 | HURC | 100 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 300 | |
11169 | HURI | 30000 | 11/16 | 11/16 | 11/16 | 19/32 | 21/32 | 11/16 | 388700 | |
11170 | HUSGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
11171 | HUTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.74 | 4.84 | 15821 | |
11172 | HUVL | 0 | 0 | |||||||
11173 | HUWH | 0 | 0 | |||||||
11174 | HUWHY | 0 | 32.5000 | 32.7500 | 0 | |||||
11175 | HVCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.16 | 5.19 | 1574 | |
11176 | HVEF | 200 | 26 | 26 1/4 | 28 1/4 | 0 | ||||
11177 | HVFD | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 3/4 | 87700 | |
11178 | HVGO | 1200 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 8700 | |
11179 | HVGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.97 | 5.12 | 15698 | |
11180 | HVIS | 0 | 0 | |||||||
11181 | HVNA | 0 | 0 | |||||||
11182 | HVNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.72 | 2.62 | 3075 | |
11183 | HVSC | 0 | 0 | |||||||
11184 | HVSF | 1500 | 12.3750 | 12.3750 | 12.8750 | 11.7500 | 12.3750 | 12.8750 | 73600 | |
11185 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
11186 | HVTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.86 | 2.93 | 3367 | |
11187 | HVY | 100 | 16 | 18 7/8 | 19 5/8 | 0 | ||||
11188 | HWAI | 200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3750 | 4.7500 | 200 | |
11189 | HWBAX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
11190 | HWBFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
11191 | HWCC | 3300 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 22700 | |
11192 | HWEC | 200 | 10 | 8 | 12 | 0 | ||||
11193 | HWECJ | 0 | 8 | 12 | 0 | |||||
11194 | HWEQX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | |
11195 | HWG | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 100 | |||
11196 | HWINX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | |
11197 | HWK | 100 | 8 1/16 | 0 | ||||||
11198 | HWKB | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | ||||
11199 | HWKN | 1000 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/4 | 20700 | |
11200 | HWL | 200 | 14 5/8 | 0 | ||||||
11201 | HWLDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
11202 | HWLL | 0 | 0 | |||||||
11203 | HWLLP | 2000 | 50 | 50 | 50 | 50 | 50 | 51 1/2 | 2100 | |
11204 | HWNB | 200 | 32.5000 | 0 | ||||||
11205 | HWNC | 0 | 0 | |||||||
11206 | HWOG | 0 | 0 | |||||||
11207 | HWP | 300 | 83 3/8 | 81 1/2 | 83 3/8 | 81 1/2 | 83 | 83 3/4 | 1400 | |
11208 | HWPH | 8000 | 0.2500 | 0 | ||||||
11209 | HWPW | 2000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
11210 | HWPX | 0 | 0 | |||||||
11211 | HWSCX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | |
11212 | HWTRX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
11213 | HWY | 700 | 1/2 | 5/16 | 5/8 | 0 | ||||
11214 | HWYM | 1000 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 9 7/8 | 31100 | |
11215 | HX | 100 | 6 3/4 | 0 | ||||||
11216 | HXA | 0 | 329.77 | 325.01 | 329.95 | 323.46 | 0 | |||
11217 | HXBM | 500 | 3.0000 | 1.5000 | 3.0000 | 0 | ||||
11218 | HXC/WS | 1800 | 1 1/4 | 0 | ||||||
11219 | HXL | 500 | 11 3/8 | 10 5/8 | 11 1/8 | 0 | ||||
11220 | HXL.RV | 0 | 0 | |||||||
11221 | HXLGQ | 10 | 87 | 83 1/2 | 90 | 0 | ||||
11222 | HXLwr | 0 | 0 | |||||||
11223 | HXP/WS | 500 | 1 1/4 | 0 | ||||||
11224 | HYAL | 0 | 0 | |||||||
11225 | HYALF | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 8600 | |
11226 | HYB/WS/Rw | 0 | 0 | |||||||
11227 | HYBD | 500 | 4 7/8 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 2100 | |
11228 | HYBDW | 100 | 3/8 | 1/4 | 3/8 | 0 | ||||
11229 | HYBN | 10000 | 10 3/4 | 10 1/2 | 10 7/8 | 10 1/4 | 10 5/8 | 11 | 165400 | |
11230 | HYCP | 1000 | 0.0312 | 0 | ||||||
11231 | HYDEA | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 200 | |
11232 | HYDEB | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/4 | 500 | |
11233 | HYDI | 3000 | 0.0937 | 0.0937 | 0.2812 | 0 | ||||
11234 | HYGMY | 0 | 8.7500 | 11.1250 | 11.2500 | 0 | ||||
11235 | HYGN | 1900 | 1.0000 | 0.8750 | 1.1875 | 0.8750 | 0.8750 | 1.1875 | 16800 | |
11236 | HYI | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 200 | |
11237 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
11238 | HYMXW | 25000 | 0.0050 | 0 | ||||||
11239 | HYP | 700 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
11240 | HYPR | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/4 | 200 | |
11241 | HYPX | 0 | 0 | |||||||
11242 | HYSN | 0 | 0 | |||||||
11243 | HYSNY | 0 | 0 | |||||||
11244 | HYSW | 10000 | 18 3/8 | 18 1/2 | 19 | 17 5/8 | 18 | 18 1/2 | 1160100 | |
11245 | HYU | 100 | 1/64 | 0 | ||||||
11246 | HZFS | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 1/4 | 200 | |
11247 | HZRCZ | 500 | 0.7500 | 0 | ||||||
11248 | HZWV | 500 | 41 | 40 | 42 1/2 | 0 | ||||
11249 | HpA | 900 | 37 | 0 | ||||||
11250 | Hw | 0 | 0 | |||||||
11251 | I | 10000 | 147 | 147 | 147 | 147 | 146 5/8 | 148 3/4 | 10000 | |
11252 | I.ACB | 0 | 0 | |||||||
11253 | I.AGI | 0 | 0 | |||||||
11254 | I.AIN | 0 | 0 | |||||||
11255 | I.ALE | 0 | 0 | |||||||
11256 | I.ALI | 0 | 0 | |||||||
11257 | I.API | 0 | 0 | |||||||
11258 | I.ASG | 0 | 0 | |||||||
11259 | I.BAN | 0 | 0 | |||||||
11260 | I.BEN | 0 | 0 | |||||||
11261 | I.CIT | 0 | 0 | |||||||
11262 | I.COC | 0 | 0 | |||||||
11263 | I.CRF | 0 | 0 | |||||||
11264 | I.CRO | 0 | 0 | |||||||
11265 | I.DAL | 0 | 0 | |||||||
11266 | I.ECH | 0 | 0 | |||||||
11267 | I.EDS | 0 | 0 | |||||||
11268 | I.EFI | 0 | 0 | |||||||
11269 | I.ELS | 0 | 0 | |||||||
11270 | I.ENE | 0 | 0 | |||||||
11271 | I.ENI | 0 | 0 | |||||||
11272 | I.FCT | 0 | 0 | |||||||
11273 | I.FFI | 0 | 0 | |||||||
11274 | I.FIT | 0 | 0 | |||||||
11275 | I.FNV | 0 | 0 | |||||||
11276 | I.GEM | 0 | 0 | |||||||
11277 | I.GFR | 0 | 0 | |||||||
11278 | I.IFI | 0 | 0 | |||||||
11279 | I.IFR | 0 | 0 | |||||||
11280 | I.IMI | 0 | 0 | |||||||
11281 | I.IRI | 0 | 0 | |||||||
11282 | I.ITG | 0 | 0 | |||||||
11283 | I.LAI | 0 | 0 | |||||||
11284 | I.MDB | 0 | 0 | |||||||
11285 | I.MEC | 0 | 0 | |||||||
11286 | I.MNT | 0 | 0 | |||||||
11287 | I.MPS | 0 | 0 | |||||||
11288 | I.NMB | 0 | 0 | |||||||
11289 | I.OLV | 0 | 0 | |||||||
11290 | I.OPI | 0 | 0 | |||||||
11291 | I.PFS | 0 | 0 | |||||||
11292 | I.SGS | 0 | 0 | |||||||
11293 | I.SME | 0 | 0 | |||||||
11294 | I.STT | 0 | 0 | |||||||
11295 | I.TLI | 0 | 0 | |||||||
11296 | I.TRE | 0 | 0 | |||||||
11297 | IAA | 0 | 158.95 | 157.79 | 159.24 | 157.09 | 0 | |||
11298 | IAAC | 3000 | 3 | 2 1/2 | 3 | 0 | ||||
11299 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
11300 | IAAI | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 10 1/4 | 10 1/4 | 11 1/8 | 5200 | |
11301 | IAAP | 0 | 0 | |||||||
11302 | IAAPF | 1000 | 5 11/16 | 5 5/8 | 6 1/8 | 0 | ||||
11303 | IAAPX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
11304 | IAAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.77 | 4.90 | 445 | |
11305 | IABDX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
11306 | IABLX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
11307 | IABS | 0 | 0 | |||||||
11308 | IABSF | 1000 | 1 11/32 | 1 3/8 | 1 3/8 | 1 5/16 | 1 1/4 | 1 11/32 | 34800 | |
11309 | IAC | 1300 | 19 3/8 | 19 1/2 | 19 7/8 | 0 | ||||
11310 | IACC | 1000 | 0.0625 | 0.0010 | 0.3125 | 0 | ||||
11311 | IACI | 1000 | 10 3/8 | 10 | 11 | 0 | ||||
11312 | IACM | 200 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.5625 | 0.9375 | 200 | |
11313 | IACQ | 6400 | 9.1875 | 8.8750 | 9.3750 | 0 | ||||
11314 | IACQU | 700 | 9.6250 | 9.3750 | 10.0000 | 0 | ||||
11315 | IACQW | 12000 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
11316 | IACQZ | 2000 | 5.0000 | 3.7500 | 5.0000 | 0 | ||||
11317 | IACT | 20000 | 0.7500 | 1.0625 | 1.0625 | 0.7500 | 0.8125 | 1.0000 | 50100 | |
11318 | IACTW | 1200 | 0.0100 | 0 | ||||||
11319 | IAD | 500 | 26 | 26 3/8 | 26 3/8 | 26 | 25 5/8 | 26 3/8 | 1400 | |
11320 | IADp | 100 | 32 3/4 | 32 | 33 | 0 | ||||
11321 | IAECX | 0 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0 | |
11322 | IAEGX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | |
11323 | IAF | 200 | 8 13/16 | 8 13/16 | 8 13/16 | 8 13/16 | 8 3/4 | 9 1/16 | 200 | |
11324 | IAFCX | 0 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0 | |
11325 | IAGAX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.92 | 0 | |
11326 | IAGRX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
11327 | IAGVX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
11328 | IAGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.68 | 4.90 | 490 | |
11329 | IAHMD | 4300 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.6250 | 0.8125 | 14300 | |
11330 | IAIBX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | |
11331 | IAIC | 1000 | 4.0000 | 0 | ||||||
11332 | IAICX | 0 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0 | |
11333 | IAINX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
11334 | IAIR | 0 | 0 | |||||||
11335 | IAIXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.08 | 5.18 | 368 | |
11336 | IAL | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
11337 | IAMCX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
11338 | IAMFX | 0 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0 | |
11339 | IAPXX | 0 | 0 | |||||||
11340 | IARGX | 0 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | |
11341 | IART | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 15500 | |
11342 | IARVX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
11343 | IASG | 1000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
11344 | IASKX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
11345 | IAT | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 500 | |
11346 | IATM | 0 | 0 | |||||||
11347 | IATN | 32 | 100.0000 | 0 | ||||||
11348 | IATP | 400 | 4.0000 | 0 | ||||||
11349 | IATV | 15000 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 15/16 | 5 | 202100 | |
11350 | IAUS | 2100 | 15.0000 | 15.0000 | 17.5000 | 15.0000 | 15.5000 | 17.5000 | 16600 | |
11351 | IBAH | 2000 | 6 7/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 43100 | |
11352 | IBAN | 500 | 24 | 25 | 25 | 24 | 24 | 24 3/8 | 48200 | |
11353 | IBC | 200 | 21 | 20 7/8 | 21 3/8 | 0 | ||||
11354 | IBCO | 1700 | 0.0010 | 0 | ||||||
11355 | IBCP | 100 | 26 1/2 | 26 1/2 | 27 | 0 | ||||
11356 | IBCYX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
11357 | IBDSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
11358 | IBET | 3200 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 5700 | |
11359 | IBETW | 6600 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 6600 | |
11360 | IBEV | 3500 | 0.1000 | 0.0400 | 0.1000 | 0 | ||||
11361 | IBEVC | 0 | 0 | |||||||
11362 | IBEVU | 3000 | 0.0625 | 0 | ||||||
11363 | IBEVW | 5000 | 0.0800 | 0 | ||||||
11364 | IBF | 500 | 8 3/8 | 8 1/8 | 8 7/16 | 0 | ||||
11365 | IBFA | 0 | 0 | |||||||
11366 | IBI | 400 | 14 7/8 | 14 5/8 | 14 7/8 | 14 3/8 | 14 3/4 | 15 | 1100 | |
11367 | IBICA | 1000 | 0.0001 | 0 | ||||||
11368 | IBIN | 2200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 5/16 | 2200 | |
11369 | IBIS | 500 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 18900 | |
11370 | IBISW | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 7/16 | 2000 | |
11371 | IBK | 500 | 10 3/4 | 0 | ||||||
11372 | IBLUX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.83 | 0 | |
11373 | IBM | 1000 | 105 | 103 7/8 | 106 | 103 1/2 | 104 5/8 | 105 1/8 | 22000 | |
11374 | IBMC | 0 | 0 | |||||||
11375 | IBMF | 0 | 0 | |||||||
11376 | IBMG | 0 | 0 | |||||||
11377 | IBMH | 0 | 0 | |||||||
11378 | IBMI | 0 | 0 | |||||||
11379 | IBMK | 0 | 0 | |||||||
11380 | IBML | 0 | 0 | |||||||
11381 | IBMM | 0 | 0 | |||||||
11382 | IBMN | 0 | 0 | |||||||
11383 | IBMO | 0 | 0 | |||||||
11384 | IBMR | 0 | 0 | |||||||
11385 | IBMS | 0 | 0 | |||||||
11386 | IBMT | 0 | 0 | |||||||
11387 | IBMU | 0 | 0 | |||||||
11388 | IBMW | 0 | 0 | |||||||
11389 | IBMZ | 0 | 0 | |||||||
11390 | IBMpA | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 1/8 | 200 | |
11391 | IBNC | 5700 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | 40.0000 | 44.0000 | 5700 | |
11392 | IBNJ | 400 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 1/4 | 14 1/2 | 400 | |
11393 | IBNJP | 1800 | 15 1/2 | 15 | 17 | 0 | ||||
11394 | IBNL | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 3.0000 | 1000 | |
11395 | IBOA | 300 | 0.1750 | 0.1875 | 0.3750 | 0 | ||||
11396 | IBP | 200 | 25 5/8 | 25 3/8 | 25 5/8 | 25 1/4 | 25 1/4 | 25 3/4 | 900 | |
11397 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
11398 | IBRM | 1000 | 11/32 | 11/32 | 13/32 | 0 | ||||
11399 | IBRN | 0 | 0 | |||||||
11400 | IBRNO | 0 | 0 | |||||||
11401 | IBS/WS | 0 | 2 3/8 | 2 7/8 | 0 | |||||
11402 | IBSC | 2000 | 0.0450 | 0.0450 | 0.0600 | 0 | ||||
11403 | IBSD | 0 | 0 | |||||||
11404 | IBSDF | 800 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 800 | |
11405 | IBSF | 100 | 15 3/8 | 15 | 15 3/8 | 15 | 15 1/8 | 15 3/8 | 24800 | |
11406 | IBSI | 0 | 0 | |||||||
11407 | IBT.A | 0 | 0 | |||||||
11408 | IBT.B | 0 | 0 | |||||||
11409 | IBTB | 600 | 35.2500 | 0 | ||||||
11410 | IC | 25000 | 36 3/4 | 37 1/4 | 37 1/4 | 36 1/2 | 36 5/8 | 37 1/8 | 35100 | |
11411 | ICA | 100 | 13 1/4 | 13 1/8 | 13 3/4 | 0 | ||||
11412 | ICAC | 0 | 0 | |||||||
11413 | ICAEX | 0 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0 | |
11414 | ICAG | 5000 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
11415 | ICALX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.62 | 0 | |
11416 | ICAM | 0 | 0 | |||||||
11417 | ICAMF | 0 | 0 | |||||||
11418 | ICAPX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 14.04 | 0 | |
11419 | ICAR | 3000 | 10 3/4 | 10 3/4 | 11 | 10 1/4 | 10 1/4 | 11 | 7300 | |
11420 | ICAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.29 | 5.44 | 2683 | |
11421 | ICB | 700 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 700 | |||
11422 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | ||||
11423 | ICCA | 2300 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.3750 | 2300 | |
11424 | ICCC | 500 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/4 | 2000 | |
11425 | ICCXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.87 | 4.99 | 8300 | |
11426 | ICDEX | 0 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | |
11427 | ICEC | 0 | 0 | |||||||
11428 | ICEL | 500 | 17 1/4 | 16 1/2 | 18 | 16 1/2 | 17 1/4 | 17 3/4 | 58700 | |
11429 | ICESX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
11430 | ICF | 200 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | ||||
11431 | ICGI | 3400 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
11432 | ICGIW | 3700 | 0.0100 | 0 | ||||||
11433 | ICGN | 100 | 9 | 9 1/16 | 9 1/4 | 8 7/8 | 8 7/8 | 9 | 113900 | |
11434 | ICH | 0 | 0 | |||||||
11435 | ICHD | 5000 | 0.0300 | 0.0325 | 0.0500 | 0.0325 | 0.0325 | 0.0500 | 11600 | |
11436 | ICHDP | 600 | 0.3437 | 0.4000 | 0.4200 | 0.3437 | 0.3437 | 0.4687 | 4500 | |
11437 | ICHIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.94 | 0 | |
11438 | ICHNF | 0 | 0 | |||||||
11439 | ICI | 800 | 49 5/8 | 48 | 48 1/2 | 0 | ||||
11440 | ICII | 300 | 21 1/2 | 21 1/2 | 22 | 21 1/2 | 21 1/2 | 22 | 135900 | |
11441 | ICIS | 30000 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 25/32 | 48500 | |
11442 | ICIT | 100 | 4.0000 | 0 | ||||||
11443 | ICIX | 900 | 14 7/8 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 44500 | |
11444 | ICL | 100 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | ||||
11445 | ICLCQ | 0 | 0 | |||||||
11446 | ICM | 100 | 6 5/8 | 0 | ||||||
11447 | ICN | 100 | 19 | 18 7/8 | 19 | 18 7/8 | 19 | 19 3/8 | 300 | |
11448 | ICNI | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/16 | 3500 | |
11449 | ICNT | 100 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 5 | 5 1/4 | 42600 | |
11450 | ICOA | 400 | 0.1562 | 0.1250 | 0.2500 | 0 | ||||
11451 | ICOC | 1800 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 3/8 | 21600 | |
11452 | ICOCZ | 200 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 20 3/8 | 21 3/8 | 200 | |
11453 | ICOM | 0 | 0 | |||||||
11454 | ICOMF | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 11/16 | 4 7/8 | 7200 | |
11455 | ICOS | 1000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 1/2 | 7 5/8 | 7 3/4 | 79100 | |
11456 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
11457 | ICPGX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.12 | 0 | |
11458 | ICPHX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.66 | 0 | |
11459 | ICRBX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
11460 | ICRE | 0 | 0 | |||||||
11461 | ICRY | 1600 | 1.7500 | 1.5000 | 2.2500 | 0 | ||||
11462 | ICS | 2500 | 10 3/4 | 13 1/8 | 13 1/4 | 0 | ||||
11463 | ICSCX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | |
11464 | ICST | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/8 | 23100 | |
11465 | ICSV | 10000 | 0.9687 | 0.7500 | 1.1250 | 0 | ||||
11466 | ICSXX | 0 | 0 | |||||||
11467 | ICTC | 8000 | 0.0025 | 0 | ||||||
11468 | ICTI | 5000 | 0.0625 | 0 | ||||||
11469 | ICTL | 5000 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 23 | 23 1/2 | 90300 | |
11470 | ICTS | 0 | 0 | |||||||
11471 | ICTT | 1000 | 9.0000 | 6.0000 | 9.0000 | 5.0000 | 5.0000 | 9.0000 | 6600 | |
11472 | ICTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.33 | 5.43 | 893 | |
11473 | ICUI | 1000 | 15 5/8 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 19500 | |
11474 | ICUT | 5000 | 6 1/4 | 6 5/8 | 7 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 85300 | |
11475 | ICUTU | 3000 | 9 | 9 | 10 3/4 | 0 | ||||
11476 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | ||||
11477 | ICUTW | 300 | 1 7/16 | 1 3/4 | 1 3/4 | 1 7/16 | 1 7/16 | 1 7/8 | 4300 | |
11478 | ICUTZ | 300 | 1 | 1 1/4 | 1 3/8 | 1 | 1 | 1 5/8 | 18300 | |
11479 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | ||||
11480 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
11481 | ICUZV | 0 | 1/2 | 7/8 | 0 | |||||
11482 | ICWU | 0 | 0 | |||||||
11483 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
11484 | IDA | 300 | 30 5/8 | 30 1/2 | 31 | 0 | ||||
11485 | IDAM | 1000 | 0.7500 | 0 | ||||||
11486 | IDAN | 0 | 0 | |||||||
11487 | IDANF | 15600 | 5/16 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 32300 | |
11488 | IDBCX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
11489 | IDBE | 0 | 0 | |||||||
11490 | IDBEF | 500 | 7 | 7 5/8 | 7 5/8 | 6 63/64 | 7 | 7 1/2 | 21500 | |
11491 | IDBYX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | |
11492 | IDC | 500 | 8 1/16 | 8 3/16 | 8 3/16 | 8 | 8 | 8 1/4 | 14100 | |
11493 | IDCC | 1000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 97000 | |
11494 | IDCH | 0 | 0 | |||||||
11495 | IDDS | 2400 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 0.7500 | 1.1250 | 2400 | |
11496 | IDEBX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
11497 | IDEFX | 0 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 23.21 | 0 | |
11498 | IDES | 1500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1500 | |||
11499 | IDETX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 21.99 | 0 | |
11500 | IDEUX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | |
11501 | IDEYX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
11502 | IDFDX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 18.49 | 0 | |
11503 | IDFYX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0 | |
11504 | IDGBX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | |
11505 | IDGYX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 | |
11506 | IDHOO | 100 | 55.7500 | 0 | ||||||
11507 | IDHOP | 100 | 94.2500 | 0 | ||||||
11508 | IDIBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
11509 | IDID | 200000 | 1/16 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 1098300 | |
11510 | IDITX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 | |
11511 | IDIXX | 0 | 0 | |||||||
11512 | IDIYX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
11513 | IDMAX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.78 | 0 | |
11514 | IDMBX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
11515 | IDMC | 1000 | 3 13/16 | 3 15/16 | 4 | 3 13/16 | 3 13/16 | 4 | 84900 | |
11516 | IDMCW | 3200 | 2 9/16 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 5/8 | 154200 | |
11517 | IDMYX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
11518 | IDNYX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | |
11519 | IDPH | 1000 | 20 5/8 | 20 5/8 | 21 3/8 | 20 5/8 | 20 5/8 | 21 | 198300 | |
11520 | IDPIA | 6200 | 0.0100 | 0 | ||||||
11521 | IDQYX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
11522 | IDRYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
11523 | IDSA | 100 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 5.5000 | 7.5000 | 100 | |
11524 | IDSBX | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | |
11525 | IDSCX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
11526 | IDSG | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
11527 | IDSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.03 | 5.16 | 19060 | |
11528 | IDSYX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | |
11529 | IDTA | 1000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
11530 | IDTI | 2000 | 12 1/2 | 12 1/4 | 12 3/4 | 11 3/8 | 12 3/8 | 12 1/2 | 2840000 | |
11531 | IDVYX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
11532 | IDX | 200 | 12 1/8 | 12 3/8 | 12 3/8 | 12 1/8 | 11 3/4 | 12 1/4 | 500 | |
11533 | IDXC | 200 | 32 3/4 | 33 3/4 | 34 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 26900 | |
11534 | IDXI | 1000 | 26.7500 | 0 | ||||||
11535 | IDXX | 600 | 51 1/2 | 49 | 51 3/4 | 49 | 51 | 51 1/2 | 226500 | |
11536 | IDYN | 100 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 58200 | |
11537 | IDYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.03 | 5.16 | 609 | |
11538 | IEC | 300 | 23 1/2 | 22 7/8 | 23 1/2 | 0 | ||||
11539 | IECE | 500 | 9 7/8 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 17800 | |
11540 | IECS | 2800 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.4062 | 0.5000 | 34000 | |
11541 | IEDU | 10000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 10000 | |
11542 | IEHC | 400 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 400 | |
11543 | IEI | 200 | 23 7/8 | 24 3/8 | 25 | 0 | ||||
11544 | IEIB | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 1/16 | 5000 | |
11545 | IEIBX | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 | |
11546 | IEPI | 100 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
11547 | IES | 100 | 28 1/4 | 28 | 28 1/4 | 28 | 28 1/8 | 28 1/2 | 2300 | |
11548 | IESUP | 100 | 33.0000 | 0 | ||||||
11549 | IEU | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 4900 | |||
11550 | IEVAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.11 | 0 | |
11551 | IEX | 100 | 39 1/4 | 37 7/8 | 38 1/4 | 0 | ||||
11552 | IF | 500 | 12 3/4 | 12 1/8 | 12 5/8 | 0 | ||||
11553 | IFC/WS | 0 | 1/4 | 5/8 | 0 | |||||
11554 | IFCI | 1000 | 1 11/16 | 1 5/8 | 1 3/4 | 1 5/8 | 1 11/16 | 1 7/8 | 7800 | |
11555 | IFCIW | 14700 | 15/32 | 7/16 | 1/2 | 7/16 | 3/8 | 1/2 | 26100 | |
11556 | IFCS | 0 | 0 | |||||||
11557 | IFCSF | 0 | 0 | |||||||
11558 | IFDB | 62500 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
11559 | IFDCA | 1500 | 0.1250 | 0 | ||||||
11560 | IFEGX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.53 | 0 | |
11561 | IFF | 100 | 49 3/8 | 49 3/8 | 49 3/8 | 49 1/4 | 49 1/2 | 49 7/8 | 800 | |
11562 | IFG | 2000 | 21 5/8 | 21 5/8 | 22 1/8 | 0 | ||||
11563 | IFGNX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 | |
11564 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
11565 | IFIGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.80 | 0 | |
11566 | IFIN | 1000 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/4 | 21 3/8 | 21 3/4 | 22500 | |
11567 | IFINV | 0 | 0 | |||||||
11568 | IFINX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.35 | 0 | |
11569 | IFIXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 5.31 | 5.44 | 373 | |
11570 | IFLM | 500 | 0.1500 | 0.1250 | 0.4375 | 0 | ||||
11571 | IFLO | 2000 | 4 11/16 | 4 13/16 | 4 13/16 | 4 9/16 | 4 5/8 | 4 11/16 | 106900 | |
11572 | IFMI | 200 | 3.1250 | 0 | ||||||
11573 | IFMX | 1000 | 30 5/8 | 30 3/8 | 30 7/8 | 29 | 30 1/2 | 30 5/8 | 2036700 | |
11574 | IFN | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 5/8 | 300 | |
11575 | IFNC | 200 | 60.0000 | 0 | ||||||
11576 | IFNY | 3500 | 1 5/32 | 1 7/32 | 1 9/32 | 1 1/8 | 1 5/32 | 1 9/32 | 104600 | |
11577 | IFNYW | 156000 | 0.0680 | 0.0200 | 0.0800 | 0 | ||||
11578 | IFNYZ | 0 | 0.0150 | 0.0400 | 0 | |||||
11579 | IFOF | 25000 | 0.3900 | 0.4400 | 0.4400 | 0.3800 | 0.3800 | 0.4062 | 297900 | |
11580 | IFOXX | 0 | 0.57 | 5.17 | 5.31 | 3192 | ||||
11581 | IFPAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 | |
11582 | IFPXX | 0 | 0.56 | 2.88 | 2.92 | 794 | ||||
11583 | IFRA | 1000 | 5 5/8 | 5 3/8 | 5 3/4 | 5 1/4 | 5 1/2 | 5 3/4 | 49100 | |
11584 | IFRS | 1000 | 11 7/8 | 11 3/4 | 12 1/2 | 11 1/4 | 11 3/4 | 12 1/4 | 27700 | |
11585 | IFS | 2000 | 39 1/8 | 39 | 39 1/8 | 39 | 4000 | |||
11586 | IFSB | 300 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 500 | |
11587 | IFSC | 1000 | 1 31/32 | 2 | 2 | 1 13/16 | 1 15/16 | 1 31/32 | 257000 | |
11588 | IFSI | 0 | 0 | |||||||
11589 | IFSIA | 100 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/8 | 15 3/8 | 80100 | |
11590 | IFSIG | 15 | 102 1/2 | 0 | ||||||
11591 | IFSL | 2000 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 21 | 8600 | |
11592 | IFSN | 10000 | 0.1875 | 0 | ||||||
11593 | IFSS | 2000 | 1.2500 | 0 | ||||||
11594 | IFST | 100 | 46.2500 | 0 | ||||||
11595 | IFSw | 0 | 19 | 20 | 0 | |||||
11596 | IFT | 6000 | 8 1/4 | 8 3/8 | 8 7/8 | 0 | ||||
11597 | IFTI | 2000 | 9/32 | 1/4 | 5/16 | 0 | ||||
11598 | IFTIW | 10000 | 3/32 | 3/32 | 5/32 | 0 | ||||
11599 | IFTIZ | 1000 | 3/32 | 3/32 | 5/32 | 0 | ||||
11600 | IFTXX | 0 | 0.24 | 5.03 | 5.16 | 1509 | ||||
11601 | IFU/WS | 0 | 3/32 | 3/16 | 0 | |||||
11602 | IG | 200 | 6 15/16 | 7 1/4 | 8 | 0 | ||||
11603 | IGBFX | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 6.52 | 0 | |
11604 | IGC | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 2000 | |||
11605 | IGCA | 2000 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 7 3/4 | 6800 | |
11606 | IGEN | 4000 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 18500 | |
11607 | IGENP | 0 | 0 | |||||||
11608 | IGF | 500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 500 | |
11609 | IGGI | 1000 | 5.2000 | 5.0000 | 5.2000 | 5.0000 | 4.5000 | 5.5000 | 2000 | |
11610 | IGIBX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
11611 | IGISX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
11612 | IGL | 500 | 36 | 36 1/2 | 36 7/8 | 0 | ||||
11613 | IGLBX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 19.02 | 0 | |
11614 | IGLCX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | |
11615 | IGLGX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 7.12 | 0 | |
11616 | IGLOX | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0 | |
11617 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
11618 | IGNE | 5000 | 0.1562 | 0.1250 | 0.1875 | 0 | ||||
11619 | IGP | 0 | 0 | |||||||
11620 | IGPF | 0 | 0 | |||||||
11621 | IGPFF | 500 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 1000 | |
11622 | IGRBX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | |
11623 | IGRE | 0 | 0 | |||||||
11624 | IGRLF | 0 | 0 | |||||||
11625 | IGRRN | 0 | 0 | |||||||
11626 | IGS | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 7/8 | 100 | |
11627 | IGSV | 600 | 11.5000 | 0 | ||||||
11628 | IGSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.34 | 5.39 | 2329 | |
11629 | IGT | 500 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 3/8 | 11 3/4 | 3800 | |
11630 | IGTEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.08 | 0 | |
11631 | IGVXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.11 | 5.25 | 694 | |
11632 | IHHI | 200 | 2 1/4 | 2 3/16 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 28500 | |
11633 | IHII | 2500 | 3 7/8 | 3 13/16 | 3 15/16 | 3 13/16 | 3 13/16 | 3 15/16 | 4800 | |
11634 | IHIIW | 6000 | 5/8 | 5/8 | 3/4 | 0 | ||||
11635 | IHIIZ | 20000 | 21/64 | 5/16 | 3/8 | 0 | ||||
11636 | IHITF | 0 | 1.5000 | 1.6250 | 0 | |||||
11637 | IHIYX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 | |
11638 | IHK | 200 | 7 1/2 | 0 | ||||||
11639 | IHKL | 0 | 0 | |||||||
11640 | IHNI | 2500 | 7 3/8 | 8 | 8 1/8 | 7 1/4 | 7 1/4 | 7 5/8 | 94500 | |
11641 | IHOM | 550 | 5.5008 | 0 | ||||||
11642 | IHOP | 400 | 21 3/4 | 22 1/4 | 22 1/4 | 21 1/2 | 21 3/4 | 22 1/4 | 13200 | |
11643 | IHOS | 5700 | 0.0700 | 0 | ||||||
11644 | IHS | 100 | 24 1/8 | 24 1/4 | 25 | 0 | ||||
11645 | IHSIG | 20 | 98 | 98 | 98 | 98 | 98 | 100 1/2 | 20 | |
11646 | IHTYX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 | |
11647 | IHYBX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 | |
11648 | II | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1000 | |||
11649 | II.W | 0 | 0 | |||||||
11650 | II/WS | 1000 | 1/2 | 0 | ||||||
11651 | IIC | 1000 | 11 3/4 | 12 | 12 3/8 | 0 | ||||
11652 | IICR | 100 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 38 | 43 | 100 | |
11653 | IIF | 500 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 | 9 3/8 | 2800 | |
11654 | IIG | 1800 | 15/16 | 0 | ||||||
11655 | IIGR | 20000 | 2.0000 | 1.8125 | 2.1250 | 0 | ||||
11656 | IIHC | 1000 | 12.3750 | 11.7500 | 12.7500 | 0 | ||||
11657 | III | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 100 | |||
11658 | IIII | 1000 | 0.0937 | 0.0400 | 0.0937 | 0 | ||||
11659 | IIIIP | 1100 | 2.0000 | 1.6250 | 2.0000 | 0 | ||||
11660 | IIIT | 0 | 0 | |||||||
11661 | IIM | 4000 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
11662 | IIN | 400 | 25 1/4 | 24 7/8 | 25 1/4 | 0 | ||||
11663 | IINSX | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.97 | 0 | |
11664 | IINT | 100 | 10 1/2 | 10 | 10 1/2 | 9 | 9 1/2 | 10 1/2 | 4200 | |
11665 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
11666 | IIS | 400 | 17 5/8 | 0 | ||||||
11667 | IISLF | 900 | 1 3/4 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 3200 | |
11668 | IIT | 200 | 39 | 38 3/4 | 39 1/4 | 0 | ||||
11669 | IIT.A | 0 | 0 | |||||||
11670 | IITC | 0 | 0 | |||||||
11671 | IITCF | 200 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | ||||
11672 | IIV | 0 | 212.20 | 0 | ||||||
11673 | IIVI | 300 | 10 3/4 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 3600 | |
11674 | IIX | 0 | 225.08 | 224.14 | 226.05 | 221.50 | 0 | |||
11675 | IJES | 125 | 5.5008 | 0 | ||||||
11676 | IJIN | 5000 | 8 5/16 | 8 1/4 | 8 1/2 | 0 | ||||
11677 | IJL | 200 | 11 3/8 | 0 | ||||||
11678 | IK | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 | 2 3/8 | 500 | |
11679 | IKOS | 300 | 11 1/4 | 10 3/4 | 11 1/2 | 10 3/4 | 11 1/4 | 11 1/2 | 147900 | |
11680 | ILAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.59 | 4.70 | 1728 | |
11681 | ILCIX | 0 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | |
11682 | ILCN | 0 | 0 | |||||||
11683 | ILCO | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | ||||
11684 | ILCT | 600 | 9 3/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 2000 | |
11685 | ILDC | 0 | 0 | |||||||
11686 | ILDCY | 1200 | 8 11/16 | 8 11/16 | 8 11/16 | 8 11/16 | 8 1/2 | 9 | 1200 | |
11687 | ILDM | 1000 | 0.5000 | 0.5625 | 0.6875 | 0 | ||||
11688 | ILEX | 1000 | 1 1/4 | 1 1/4 | 1 11/32 | 1 1/4 | 1 1/4 | 1 3/8 | 16400 | |
11689 | ILEXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.47 | 2.43 | 164 | |
11690 | ILFXX | 0 | 0.31 | 5.36 | 5.50 | 23483 | ||||
11691 | ILGC | 36100 | 0.0050 | 0 | ||||||
11692 | ILGXX | 0 | 0.30 | 5.21 | 5.37 | 7485 | ||||
11693 | ILHL | 3000 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
11694 | ILI | 500 | 8 3/8 | 8 | 9 7/16 | 0 | ||||
11695 | ILIL | 50000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 59200 | |
11696 | ILLC | 0 | 0 | |||||||
11697 | ILMXX | 0 | 0.61 | 5.36 | 5.51 | 8258 | ||||
11698 | ILN | 48500 | 29 5/8 | 29 1/2 | 30 | 0 | ||||
11699 | ILNXX | 0 | 0.27 | 2.69 | 2.71 | 1231 | ||||
11700 | ILPXX | 0 | 0.59 | 5.31 | 5.45 | 16024 | ||||
11701 | ILRG | 1300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.8750 | 1300 | |
11702 | ILS | 0 | 153.96 | 0 | ||||||
11703 | ILT | 100 | 4 1/2 | 4 1/2 | 4 9/16 | 4 1/2 | 4700 | |||
11704 | ILTE | 0 | 0 | |||||||
11705 | ILTXX | 0 | 0.32 | 5.10 | 5.29 | 9625 | ||||
11706 | ILUV | 100 | 0.1250 | 0 | ||||||
11707 | IMAAX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
11708 | IMABF | 0 | 0 | |||||||
11709 | IMABX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
11710 | IMAC | 2200 | 4 15/16 | 5 | 5 | 4 1/2 | 4 5/8 | 5 | 36000 | |
11711 | IMACU | 500 | 5.0000 | 0 | ||||||
11712 | IMACW | 5000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 19000 | |
11713 | IMAG | 3500 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 30700 | |
11714 | IMAI | 600 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 600 | |
11715 | IMAK | 500 | 18 3/4 | 18 3/8 | 19 | 18 3/8 | 18 1/2 | 18 3/4 | 129400 | |
11716 | IMAL | 100 | 13.0000 | 13.0000 | 13.0000 | 11.5000 | 6700 | |||
11717 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
11718 | IMASF | 0 | 0 | |||||||
11719 | IMAT | 500 | 1 15/16 | 1 7/8 | 2 | 1 27/32 | 1 7/8 | 1 31/32 | 177800 | |
11720 | IMAX | 0 | 0 | |||||||
11721 | IMAXF | 300 | 26 1/2 | 26 1/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 5700 | |
11722 | IMB | 1300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 7/8 | 14 1/4 | 1300 | |
11723 | IMBDX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
11724 | IMC | 200 | 18 3/8 | 18 | 18 5/8 | 0 | ||||
11725 | IMCI | 1800 | 2 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 | 16900 | |
11726 | IMCIW | 100 | 3/32 | 3/32 | 3/16 | 0 | ||||
11727 | IMCL | 5000 | 8 | 8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 | 125900 | |
11728 | IMCO | 15000 | 0.1300 | 0.1250 | 0.1337 | 0.1200 | 0.1200 | 0.1400 | 45000 | |
11729 | IMD | 1200 | 5 7/8 | 5 7/8 | 6 1/8 | 0 | ||||
11730 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | ||||
11731 | IMDCC | 300 | 11 5/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 3/8 | 11 3/4 | 5800 | |
11732 | IMDS | 5000 | 2.9375 | 2.6875 | 2.9375 | 2.6875 | 2.8125 | 2.9375 | 31900 | |
11733 | IME | 100 | 47 | 0 | ||||||
11734 | IMED | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 2000 | |
11735 | IMES | 600 | 1.8125 | 1.8125 | 1.8125 | 1.6875 | 1.6875 | 1.8125 | 50700 | |
11736 | IMET | 2000 | 6.8750 | 0 | ||||||
11737 | IMEX | 5000 | 7/8 | 27/32 | 7/8 | 13/16 | 13/16 | 15/16 | 146800 | |
11738 | IMEp | 2500 | 69 29/64 | 0 | ||||||
11739 | IMF | 800 | 10 | 10 | 10 | 10 | 9 7/8 | 10 3/8 | 2300 | |
11740 | IMG | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 1/2 | 500 | |
11741 | IMGE | 700 | 0.4375 | 0.4062 | 0.5937 | 0 | ||||
11742 | IMGI | 2000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
11743 | IMGIU | 0 | 0 | |||||||
11744 | IMGN | 1000 | 2 7/8 | 2 15/16 | 2 15/16 | 2 3/4 | 2 13/16 | 2 15/16 | 68600 | |
11745 | IMGX | 1500 | 3 7/8 | 3 15/16 | 3 15/16 | 3 13/16 | 3 13/16 | 3 15/16 | 77700 | |
11746 | IMGXP | 2500 | 14 5/8 | 15 1/4 | 15 1/4 | 14 5/8 | 14 5/8 | 15 1/4 | 2900 | |
11747 | IMGXW | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 1000 | |
11748 | IMH | 1000 | 14 1/8 | 14 1/4 | 14 1/4 | 14 | 4400 | |||
11749 | IMHI | 800 | 1.5000 | 1.4375 | 1.5000 | 1.4375 | 1.4375 | 2.1250 | 1800 | |
11750 | IMHIJ | 0 | 0 | |||||||
11751 | IMI | 200 | 19 | 19 1/8 | 19 7/8 | 0 | ||||
11752 | IMIGN | 100 | 58.8750 | 0 | ||||||
11753 | IMIGP | 0 | 0 | |||||||
11754 | IMIT | 0 | 0 | |||||||
11755 | IMKE | 4500 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.5000 | 14000 | |
11756 | IMKEU | 1000 | 2.0000 | 1.5000 | 2.0000 | 1.2500 | 1.0000 | 2.2500 | 18200 | |
11757 | IMKEW | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.9375 | 5000 | |
11758 | IMKEZ | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5000 | 5000 | |
11759 | IMKT | 0 | 0 | |||||||
11760 | IMKTA | 0 | 0 | |||||||
11761 | IMMD | 1500 | 1.8750 | 1.9375 | 2.0000 | 1.8750 | 1.8750 | 1.9687 | 64300 | |
11762 | IMMI | 5000 | 24 1/4 | 24 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 16400 | |
11763 | IMMO | 500 | 8.0000 | 7.2500 | 8.7500 | 0 | ||||
11764 | IMMU | 300 | 7 | 7 | 7 | 6 3/4 | 6 13/16 | 7 | 100400 | |
11765 | IMN | 0 | 0 | |||||||
11766 | IMNOC | 0 | 0 | |||||||
11767 | IMNP | 10000 | 0.1200 | 0.1000 | 0.1400 | 0 | ||||
11768 | IMNR | 1000 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 65600 | |
11769 | IMNT | 300 | 24 | 24 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 3/4 | 7800 | |
11770 | IMNTX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.67 | 0 | |
11771 | IMNX | 200 | 15 5/8 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 5/8 | 83800 | |
11772 | IMNYX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.64 | 0 | |
11773 | IMO | 100 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 1/4 | 35 5/8 | 100 | |
11774 | IMOBF | 0 | 0 | |||||||
11775 | IMPAY | 0 | 21.7500 | 0 | ||||||
11776 | IMPE | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
11777 | IMPH | 0 | 0 | |||||||
11778 | IMPN | 1200 | 1.3750 | 1.4375 | 1.9375 | 0 | ||||
11779 | IMPT | 0 | 0 | |||||||
11780 | IMPTY | 5000 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 6000 | |
11781 | IMPX | 1000 | 5 15/16 | 6 3/16 | 6 1/4 | 5 7/8 | 5 15/16 | 6 1/8 | 563800 | |
11782 | IMR | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 7/8 | 200 | |
11783 | IMRBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
11784 | IMRC | 10000 | 0.0700 | 0 | ||||||
11785 | IMRE | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/16 | 2 7/16 | 2 1/2 | 51000 | |
11786 | IMREU | 10000 | 6 | 7 1/2 | 9 | 0 | ||||
11787 | IMREW | 1000 | 9/16 | 1/2 | 5/8 | 0 | ||||
11788 | IMRFX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.13 | 0 | |
11789 | IMRGA | 10000 | 0.1100 | 0.0937 | 0.1100 | 0.0937 | 0.0937 | 0.1250 | 10700 | |
11790 | IMRXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.34 | 5.52 | 1393 | |
11791 | IMS | 100 | 13 | 13 1/4 | 13 3/8 | 0 | ||||
11792 | IMSC | 10000 | 14 1/4 | 14 3/8 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 50200 | |
11793 | IMSG | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.8750 | 1000 | |
11794 | IMSI | 1000 | 6 11/16 | 6 7/8 | 6 7/8 | 6 5/8 | 6 1/2 | 6 7/8 | 14200 | |
11795 | IMSO | 3000 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.0000 | 1.2500 | 8500 | |
11796 | IMT | 700 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
11797 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | ||||
11798 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | ||||
11799 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | ||||
11800 | IMTC | 1200 | 9 | 9 | 9 | 9 | 9 | 10 1/4 | 2500 | |
11801 | IMTK | 0 | 0 | |||||||
11802 | IMTKA | 2000 | 2 9/16 | 2 11/16 | 2 11/16 | 2 1/2 | 2 9/16 | 2 11/16 | 67100 | |
11803 | IMTKW | 27500 | 5/8 | 5/8 | 5/8 | 17/32 | 17/32 | 5/8 | 129500 | |
11804 | IMTN | 0 | 0 | |||||||
11805 | IMTS | 13000 | 0.0625 | 0 | ||||||
11806 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | ||||
11807 | IMTXA | 0 | 0 | |||||||
11808 | IMU | 100 | 1 11/16 | 1 15/16 | 2 5/16 | 0 | ||||
11809 | IMUL | 5000 | 18 1/2 | 18 5/8 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 31600 | |
11810 | IMUNX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
11811 | IMUT | 0 | 0 | |||||||
11812 | IMUTF | 218100 | 17/32 | 1/2 | 3/4 | 0 | ||||
11813 | IMXC | 0 | 0 | |||||||
11814 | IMXS | 500 | 0.7500 | 0.7500 | 0.8125 | 0.7500 | 0.6250 | 0.8125 | 19500 | |
11815 | IMXX | 0 | 0 | |||||||
11816 | IMY.B | 0 | 0 | |||||||
11817 | IN | 500 | 21 1/2 | 20 | 20 1/2 | 0 | ||||
11818 | INA | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 1000 | |
11819 | INAC | 200 | 15 1/4 | 15 1/4 | 15 5/8 | 15 | 15 1/8 | 15 1/4 | 51500 | |
11820 | INAGX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | |
11821 | INAI | 1000 | 1 1/2 | 1 1/4 | 1 5/8 | 1 1/4 | 1 3/8 | 1 1/2 | 31500 | |
11822 | INARX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
11823 | INAV | 100 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 100 | |
11824 | INBG | 0 | 0 | |||||||
11825 | INBI | 300 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 40100 | |
11826 | INBNX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.53 | 0 | |
11827 | INBR | 100 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 700 | |
11828 | INCB | 900 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 900 | |
11829 | INCC | 400 | 3 7/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/4 | 3300 | |
11830 | INCE | 18000 | 1.2000 | 1.2500 | 1.2500 | 1.1875 | 1.1875 | 1.2500 | 41200 | |
11831 | INCHY | 0 | 0 | |||||||
11832 | INCL | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/8 | 300 | |
11833 | INCM | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
11834 | INCX | 0 | 0 | |||||||
11835 | INCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.57 | 5.74 | 852 | |
11836 | INCY | 100 | 35 7/8 | 37 1/4 | 37 1/4 | 35 1/4 | 35 7/8 | 36 3/8 | 278400 | |
11837 | IND | 1000 | 2 | 0 | ||||||
11838 | INDAO | 0 | 0 | |||||||
11839 | INDB | 500 | 7 | 7 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 9300 | |
11840 | INDBX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | |
11841 | INDE | 10000 | 4 3/4 | 4 7/32 | 4 3/4 | 4 3/16 | 4 5/8 | 4 3/4 | 475000 | |
11842 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | ||||
11843 | INDG | 0 | 0 | |||||||
11844 | INDGF | 5000 | 14 1/2 | 13 1/2 | 14 1/2 | 13 1/2 | 14 | 14 1/2 | 190700 | |
11845 | INDH | 0 | 0 | |||||||
11846 | INDHK | 600 | 27 1/16 | 27 1/16 | 27 1/16 | 27 1/16 | 27 | 27 1/2 | 600 | |
11847 | INDHW | 0 | 0 | |||||||
11848 | INDI | 1000 | 6 5/16 | 6 | 6 5/16 | 6 | 6 1/8 | 6 5/16 | 14600 | |
11849 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
11850 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | ||||
11851 | INDQ | 0 | 0 | |||||||
11852 | INDQA | 200 | 21 1/2 | 21 1/2 | 22 | 21 1/2 | 21 1/2 | 22 | 4500 | |
11853 | INDQB | 100 | 20 3/4 | 21 1/4 | 23 | 0 | ||||
11854 | INDS | 0 | 953.91 | 950.58 | 954.13 | 948.15 | 0 | |||
11855 | INDXF | 0 | 0 | |||||||
11856 | INDYX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.53 | 0 | |
11857 | INDZX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.79 | 0 | |
11858 | INEAX | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.49 | 0 | |
11859 | INEGX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
11860 | INEI | 1100 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 1100 | |
11861 | INEL | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 128300 | |
11862 | INEM | 100 | 5.0000 | 0 | ||||||
11863 | INEQA | 1000 | 0.3750 | 0.3750 | 1.6250 | 0 | ||||
11864 | INER | 0 | 0 | |||||||
11865 | INET | 1300 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/8 | 2 5/16 | 7800 | |
11866 | INF | 1000 | 35 3/8 | 36 5/8 | 37 3/4 | 0 | ||||
11867 | INFD | 1200 | 4 7/8 | 4 5/8 | 5 | 0 | ||||
11868 | INFDX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
11869 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | ||||
11870 | INFG | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
11871 | INFR | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 8300 | |
11872 | INFS | 9000 | 37 3/8 | 35 1/4 | 37 1/2 | 34 3/4 | 37 | 37 1/2 | 374700 | |
11873 | INFU | 2000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 30500 | |
11874 | INFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.46 | 5.62 | 2587 | |
11875 | INFY | 100 | 0.5000 | 0 | ||||||
11876 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | ||||
11877 | INGLF | 0 | 0 | |||||||
11878 | INGR | 20000 | 18 1/4 | 19 | 19 1/8 | 18 1/4 | 18 1/4 | 18 1/2 | 540800 | |
11879 | INGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.32 | 5.46 | 482 | |
11880 | INHL | 8000 | 11 | 10 1/4 | 11 1/2 | 9 3/4 | 10 3/4 | 11 3/8 | 66000 | |
11881 | INHM | 1000 | 1 1/16 | 1 | 1 1/16 | 1 | 15/16 | 1 1/8 | 15500 | |
11882 | INHO | 2400 | 3 25/32 | 3 3/4 | 3 25/32 | 3 3/4 | 3 3/4 | 3 13/16 | 5400 | |
11883 | INHOW | 1500 | 0.0625 | 0 | ||||||
11884 | INHYX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.91 | 0 | |
11885 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
11886 | INI/WS | 0 | 3/4 | 1 3/8 | 0 | |||||
11887 | INIBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
11888 | INIDX | 0 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 23.26 | 0 | |
11889 | INIFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.72 | 0 | |
11890 | ININ | 5000 | 18 | 17 3/4 | 18 1/2 | 17 1/2 | 17 3/4 | 18 1/4 | 56000 | |
11891 | ININX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | |
11892 | INISX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
11893 | INIT | 36500 | 0.0010 | 0 | ||||||
11894 | INIVX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.89 | 0 | |
11895 | INLD | 100 | 3 5/8 | 3 5/8 | 4 1/8 | 0 | ||||
11896 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | ||||
11897 | INLG | 0 | 0 | |||||||
11898 | INLGY | 0 | 0 | |||||||
11899 | INLN | 2400 | 15/32 | 29/64 | 15/32 | 29/64 | 13/32 | 15/32 | 12400 | |
11900 | INLQ | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 3800 | |
11901 | INMC | 100 | 10 7/8 | 10 7/8 | 11 1/8 | 0 | ||||
11902 | INMD | 10000 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3125 | 0.4375 | 10000 | |
11903 | INMIX | 0 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.87 | 0 | |
11904 | INMRY | 200 | 12 1/2 | 12 1/2 | 13 1/2 | 0 | ||||
11905 | INMT | 300 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/4 | 10 1/2 | 180700 | |
11906 | INMUX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.80 | 0 | |
11907 | INMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.21 | 3.27 | 371 | |
11908 | INNDX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 18.39 | 0 | |
11909 | INNE | 0 | 0 | |||||||
11910 | INNHF | 0 | 0 | |||||||
11911 | INNI | 1500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8125 | 0.9375 | 1500 | |
11912 | INNN | 100 | 0.1100 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1500 | 11600 | |
11913 | INNO | 300 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 3/8 | 12300 | |
11914 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | ||||
11915 | INNS | 1300 | 0.0001 | 0 | ||||||
11916 | INO/WS | 0 | 0 | |||||||
11917 | INOD | 5000 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 13000 | |
11918 | INODW | 400 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 13/32 | 400 | |
11919 | INOW | 3700 | 2.5625 | 2.5000 | 2.5625 | 2.5000 | 2.5000 | 3.1250 | 6300 | |
11920 | INOWW | 4000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
11921 | INOWZ | 2000 | 0.0100 | 0 | ||||||
11922 | INPAP | 0 | 0 | |||||||
11923 | INPCN | 100 | 34.7500 | 0 | ||||||
11924 | INPCO | 100 | 48.5000 | 0 | ||||||
11925 | INPCP | 100 | 28.7500 | 0 | ||||||
11926 | INPG | 0 | 0 | |||||||
11927 | INPH | 1000 | 11 1/4 | 11 3/4 | 12 | 11 1/4 | 11 1/4 | 12 | 12100 | |
11928 | INPMX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.38 | 0 | |
11929 | INPO | 0 | 0 | |||||||
11930 | INPOG | 0 | 0 | |||||||
11931 | INPOL | 100 | 83.5000 | 0 | ||||||
11932 | INPON | 1000 | 101.0000 | 0 | ||||||
11933 | INPOP | 200 | 57.1250 | 0 | ||||||
11934 | INPRX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.79 | 0 | |
11935 | INPS | 0 | 0 | |||||||
11936 | INRD | 200 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
11937 | INREX | 0 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4.21 | 0 | |
11938 | INRL | 0 | 0 | |||||||
11939 | INRLF | 0 | 0 | |||||||
11940 | INS | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 200 | |||
11941 | INSEX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.06 | 0 | |
11942 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | ||||
11943 | INSG | 0 | 0 | |||||||
11944 | INSGY | 100 | 5 1/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 164100 | |
11945 | INSI | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 3/4 | 1000 | |
11946 | INSIW | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 500 | |
11947 | INSL | 200 | 29 1/8 | 28 5/8 | 29 1/4 | 28 5/8 | 28 3/4 | 29 1/2 | 8400 | |
11948 | INSMA | 100 | 14 | 0 | ||||||
11949 | INSO | 800 | 37 1/2 | 37 1/2 | 37 1/2 | 37 | 37 | 37 1/2 | 18200 | |
11950 | INSR | 0 | 1289.47 | 1290.49 | 1294.42 | 1287.53 | 0 | |||
11951 | INSS | 20000 | 0.1000 | 0.0900 | 0.1200 | 0 | ||||
11952 | INST | 2000 | 4 3/16 | 4 | 4 3/8 | 0 | ||||
11953 | INSTX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 21.51 | 0 | |
11954 | INSU | 0 | 0 | |||||||
11955 | INSUA | 300 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 173400 | |
11956 | INSV | 1000 | 6 1/4 | 6 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 186600 | |
11957 | INSXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.48 | 5.64 | 3117 | |
11958 | INT | 500 | 14 3/4 | 17 5/8 | 18 1/8 | 0 | ||||
11959 | INTAX | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.30 | 0 | |
11960 | INTC | 100 | 55 | 54 1/8 | 55 | 53 5/8 | 54 7/8 | 55 | 8339900 | |
11961 | INTCW | 500 | 24 13/16 | 24 5/8 | 24 7/8 | 24 1/8 | 24 3/4 | 24 7/8 | 735400 | |
11962 | INTE | 2000 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 10400 | |
11963 | INTF | 300 | 15 1/8 | 15 1/2 | 15 7/8 | 15 1/8 | 15 1/8 | 15 5/8 | 51600 | |
11964 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | ||||
11965 | INTG | 200 | 42 | 42 | 47 | 42 | 42 | 47 1/4 | 600 | |
11966 | INTI | 1000 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | ||||
11967 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
11968 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
11969 | INTK | 500 | 21/32 | 21/32 | 21/32 | 19/32 | 9/16 | 11/16 | 10000 | |
11970 | INTL | 1400 | 13 7/8 | 13 3/4 | 14 1/8 | 13 5/8 | 13 5/8 | 13 7/8 | 31500 | |
11971 | INTM | 2000 | 36 3/4 | 37 1/4 | 37 1/2 | 36 3/4 | 36 3/4 | 37 1/4 | 18300 | |
11972 | INTO | 900 | 2 7/8 | 2 3/4 | 2 7/8 | 0 | ||||
11973 | INTP | 800 | 9 | 9 | 9 3/4 | 0 | ||||
11974 | INTR | 500 | 5 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 63100 | |
11975 | INTRW | 4000 | 1 3/8 | 1 3/8 | 1 3/8 | 7/8 | 7/8 | 1 3/8 | 16600 | |
11976 | INTS | 200 | 34 1/2 | 34 1/2 | 34 1/2 | 33 1/2 | 33 3/4 | 34 1/2 | 22700 | |
11977 | INTU | 1100 | 58 1/4 | 57 1/2 | 59 | 56 3/4 | 57 3/4 | 58 1/4 | 324100 | |
11978 | INTV | 900 | 21 1/8 | 20 3/8 | 21 3/4 | 20 1/8 | 21 | 21 1/4 | 436600 | |
11979 | INTX | 0 | 0 | |||||||
11980 | INTXA | 1600 | 2 3/8 | 2 1/8 | 2 3/8 | 1 7/8 | 2 | 2 3/8 | 183900 | |
11981 | INTXL | 500 | 2 3/8 | 1 7/8 | 2 3/8 | 1 7/8 | 1 7/8 | 2 3/8 | 91000 | |
11982 | INTXP | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 57100 | |
11983 | INTXW | 4500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 189400 | |
11984 | INTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.16 | 3.15 | 1018 | |
11985 | INTXZ | 12000 | 5/16 | 7/16 | 7/16 | 5/16 | 11/32 | 7/16 | 44000 | |
11986 | INTY | 100 | 0.0312 | 0 | ||||||
11987 | INTZ | 500 | 0.8750 | 0.8750 | 1.5000 | 0 | ||||
11988 | INUS | 1500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/8 | 3000 | |
11989 | INUTX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.39 | 0 | |
11990 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
11991 | INVA | 0 | 0 | |||||||
11992 | INVAC | 0 | 0 | |||||||
11993 | INVG | 66400 | 4.7500 | 0 | ||||||
11994 | INVI | 2000 | 5/8 | 9/16 | 5/8 | 9/16 | 5/8 | 11/16 | 38500 | |
11995 | INVPX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.22 | 0 | |
11996 | INVR | 3000 | 2 9/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 1/2 | 2 9/16 | 302400 | |
11997 | INVRW | 10000 | 1 1/4 | 3/4 | 1 1/4 | 3/4 | 1 | 1 1/4 | 91200 | |
11998 | INVRZ | 4000 | 3/4 | 9/16 | 7/8 | 9/16 | 3/4 | 7/8 | 94000 | |
11999 | INVX | 300 | 14 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 | 72500 | |
12000 | INWS | 0 | 0 | |||||||
12001 | INYKX | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.55 | 0 | |
12002 | INZ | 0 | 13 1/4 | 13 7/8 | 0 | |||||
12003 | INp | 32400 | 60 9/32 | 0 | ||||||
12004 | IO | 100 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/4 | 100 | |
12005 | IOCJ | 0 | 0 | |||||||
12006 | IOCJY | 0 | 0 | |||||||
12007 | IOEPX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
12008 | IOF | 10400 | 8 1/8 | 8 1/8 | 8 1/2 | 0 | ||||
12009 | IOGSX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
12010 | IOHIX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.77 | 0 | |
12011 | IOMG | 1000 | 48 1/2 | 50 3/4 | 51 5/8 | 47 3/8 | 48 1/2 | 48 5/8 | 2261000 | |
12012 | IOMT | 2000 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
12013 | ION | 200 | 40 1/2 | 38 3/4 | 39 3/4 | 0 | ||||
12014 | IOPXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.07 | 5.21 | 2858 | |
12015 | IOT | 100 | 19 3/8 | 0 | ||||||
12016 | IOTXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.95 | 5.08 | 2806 | |
12017 | IOVS | 10000 | 0.0010 | 0 | ||||||
12018 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | ||||
12019 | IOXXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.82 | 2.87 | 697 | |
12020 | IP | 600 | 39 1/4 | 39 1/4 | 39 5/8 | 38 3/4 | 38 7/8 | 39 1/2 | 19100 | |
12021 | IPC | 0 | 0 | |||||||
12022 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | ||||
12023 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | ||||
12024 | IPCI | 100 | 18 1/2 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 2500 | |
12025 | IPCK | 30000 | 3.0000 | 2.8750 | 3.0625 | 2.7500 | 3.0000 | 3.0625 | 325500 | |
12026 | IPCpA | 200 | 26 7/8 | 0 | ||||||
12027 | IPCpB | 540 | 28 | 0 | ||||||
12028 | IPCpC | 690 | 29 1/4 | 0 | ||||||
12029 | IPCpD | 300 | 30 | 0 | ||||||
12030 | IPCpE | 1850 | 33 5/8 | 0 | ||||||
12031 | IPCpG | 500 | 52 | 0 | ||||||
12032 | IPCpH | 100 | 52 | 0 | ||||||
12033 | IPCpJ | 600 | 52 | 0 | ||||||
12034 | IPCpL | 100 | 41 19/64 | 0 | ||||||
12035 | IPCpM | 300 | 27 | 27 | 27 | 27 | 300 | |||
12036 | IPCpN | 100 | 46 1/8 | 0 | ||||||
12037 | IPCpT | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 2000 | |||
12038 | IPEC | 2000 | 21 7/8 | 20 1/4 | 22 | 20 1/4 | 21 3/4 | 22 | 453200 | |
12039 | IPFIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.13 | 0 | |
12040 | IPG | 18100 | 40 7/8 | 41 3/8 | 41 3/8 | 40 7/8 | 41 1/4 | 42 | 18400 | |
12041 | IPGT | 0 | 0 | |||||||
12042 | IPHM | 0 | 0 | |||||||
12043 | IPHT | 0 | 0 | |||||||
12044 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
12045 | IPI.A | 0 | 0 | |||||||
12046 | IPIC | 1200 | 27 1/2 | 27 1/2 | 28 1/4 | 26 5/8 | 27 1/2 | 27 7/8 | 341700 | |
12047 | IPICZ | 1000 | 22 7/8 | 22 1/2 | 24 | 22 | 22 1/2 | 23 1/4 | 9600 | |
12048 | IPIGY | 0 | 0 | |||||||
12049 | IPL | 100 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/4 | 39 5/8 | 100 | |
12050 | IPLL | 0 | 0 | |||||||
12051 | IPLLF | 0 | 0 | |||||||
12052 | IPLS | 0 | 0 | |||||||
12053 | IPLSA | 4000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 12300 | |
12054 | IPMCF | 1000 | 3 3/8 | 3 3/32 | 3 3/8 | 2 31/32 | 3 3/16 | 3 3/8 | 72600 | |
12055 | IPNRF | 0 | 0 | |||||||
12056 | IPNYX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.61 | 0 | |
12057 | IPPI | 0 | 0 | |||||||
12058 | IPPIF | 200 | 24 | 23 3/4 | 24 3/4 | 0 | ||||
12059 | IPR | 500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 1 1/4 | 500 | |
12060 | IPRBX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 | |
12061 | IPSC | 0 | 0 | |||||||
12062 | IPSCF | 600 | 21 13/64 | 20 3/4 | 21 3/4 | 0 | ||||
12063 | IPSW | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 3100 | |
12064 | IPT | 400 | 23 3/8 | 23 3/4 | 23 3/4 | 23 1/8 | 23 1/2 | 24 | 800 | |
12065 | IPUR | 700 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
12066 | IPW | 300 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 7/8 | 32 3/8 | 300 | |
12067 | IPX | 33000 | 17 | 0 | ||||||
12068 | IPXpA | 500 | 93 | 0 | ||||||
12069 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
12070 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
12071 | IQ | 100 | 10 1/4 | 10 3/8 | 10 3/4 | 0 | ||||
12072 | IQC | 6100 | 11 1/4 | 0 | ||||||
12073 | IQI | 500 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
12074 | IQM | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 1000 | |
12075 | IQN | 2900 | 11 5/8 | 0 | ||||||
12076 | IQSW | 3000 | 11 | 11 | 11 | 10 3/4 | 10 1/4 | 11 | 6000 | |
12077 | IQT | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 15 | 500 | |
12078 | IR | 100 | 38 1/8 | 38 1/8 | 38 3/8 | 38 1/8 | 38 | 38 1/4 | 2600 | |
12079 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | |||||
12080 | IRAT | 0 | 0 | |||||||
12081 | IRATA | 500 | 5 1/4 | 5 3/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/4 | 7500 | |
12082 | IRATW | 7000 | 25/32 | 3/4 | 1 | 0 | ||||
12083 | IRBKP | 0 | 0 | |||||||
12084 | IRC | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 2000 | |||
12085 | IRDV | 0 | 0 | |||||||
12086 | IREG | 100 | 22 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 4400 | |
12087 | IREX | 1500 | 19.8750 | 20.0000 | 20.0000 | 19.8750 | 3000 | |||
12088 | IRF | 500 | 18 7/8 | 21 1/4 | 21 5/8 | 0 | ||||
12089 | IRFG | 0 | 0 | |||||||
12090 | IRGB | 100 | 36.5000 | 36.5000 | 38.0000 | 0 | ||||
12091 | IRGT | 10000 | 0.0001 | 0 | ||||||
12092 | IRI | 800 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 900 | |||
12093 | IRIC | 5000 | 14 1/4 | 14 1/8 | 14 1/4 | 14 | 14 1/8 | 14 3/8 | 333500 | |
12094 | IRIE | 0 | 0 | |||||||
12095 | IRIEC | 0 | 0 | |||||||
12096 | IRL | 100 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 7/8 | 13 1/4 | 1300 | |
12097 | IRON | 500 | 1.0625 | 1.0625 | 1.5625 | 0 | ||||
12098 | IROQ | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 | 14 1/4 | 1000 | |
12099 | IRPP | 0 | 0 | |||||||
12100 | IRPPF | 10000 | 1 57/64 | 1 7/8 | 2 | 1 27/32 | 1 13/16 | 1 15/16 | 26100 | |
12101 | IRS | 100 | 28 5/8 | 0 | ||||||
12102 | IRSN | 100 | 5 1/8 | 5 1/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 48200 | |
12103 | IRSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.81 | 5.09 | 324 | |
12104 | IRT | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 500 | |
12105 | IRTD | 1000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
12106 | IRTG | 9200 | 0.1875 | 0.1875 | 0.6250 | 0 | ||||
12107 | IRWJF | 0 | 0 | |||||||
12108 | IRWN | 600 | 43 | 43 | 43 | 43 | 43 | 43 3/4 | 5600 | |
12109 | IRX | 0 | 49.70 | 49.80 | 49.90 | 49.60 | 0 | |||
12110 | ISA | 2900 | 21 3/4 | 24 1/4 | 24 3/4 | 0 | ||||
12111 | ISAAX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 18.88 | 0 | |
12112 | ISAU | 0 | 0 | |||||||
12113 | ISB | 30000 | 21 | 0 | ||||||
12114 | ISBF | 400 | 15 15/16 | 15 7/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 77500 | |
12115 | ISC | 1000 | 5 1/2 | 4 7/8 | 5 3/8 | 0 | ||||
12116 | ISCIX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | |
12117 | ISCO | 300 | 23 3/4 | 21 3/4 | 24 1/2 | 20 3/4 | 23 1/2 | 24 1/4 | 112600 | |
12118 | ISCX | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 19 1/4 | 300 | |
12119 | ISDI | 3000 | 12 | 12 7/8 | 12 7/8 | 12 | 12 | 12 1/2 | 177600 | |
12120 | ISEBX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
12121 | ISEE | 100 | 6 13/16 | 7 | 7 | 6 13/16 | 6 13/16 | 7 | 19400 | |
12122 | ISER | 500 | 3 1/2 | 3 1/8 | 3 3/4 | 0 | ||||
12123 | ISFE | 0 | 0 | |||||||
12124 | ISFEA | 3000 | 7 1/2 | 7 11/16 | 7 3/4 | 7 5/16 | 7 3/8 | 7 3/4 | 12000 | |
12125 | ISFEU | 900 | 14 1/2 | 14 1/16 | 14 1/2 | 14 1/16 | 14 | 14 3/8 | 3700 | |
12126 | ISFEW | 3000 | 4 1/8 | 4 1/2 | 4 3/4 | 4 1/8 | 4 | 4 3/4 | 23300 | |
12127 | ISFEZ | 1000 | 3 | 2 7/8 | 3 1/16 | 2 3/4 | 2 3/4 | 3 3/8 | 6000 | |
12128 | ISG | 200 | 13 1/8 | 0 | ||||||
12129 | ISGI | 1200 | 7/8 | 7/8 | 29/32 | 27/32 | 27/32 | 29/32 | 52200 | |
12130 | ISGT | 0 | 0 | |||||||
12131 | ISGTF | 4000 | 5 51/64 | 5 1/2 | 6 | 0 | ||||
12132 | ISH | 5800 | 19 3/4 | 0 | ||||||
12133 | ISHIX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.02 | 0 | |
12134 | ISHOX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0 | |
12135 | ISHw | 0 | 18 | 21 | 0 | |||||
12136 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | ||||
12137 | ISIG | 28000 | 1 63/64 | 1 7/8 | 2 | 1 3/4 | 1 13/16 | 2 1/16 | 147900 | |
12138 | ISIP | 300 | 14 1/2 | 14 1/8 | 14 1/2 | 14 | 14 3/8 | 14 1/2 | 103200 | |
12139 | ISIS | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 17 1/4 | 300 | |
12140 | ISKO | 500 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 2500 | |
12141 | ISL | 1000 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
12142 | ISLI | 1600 | 12 1/4 | 11 1/2 | 12 3/8 | 11 1/2 | 12 | 12 1/4 | 214400 | |
12143 | ISLS | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/16 | 2 3/8 | 140300 | |
12144 | ISLSL | 1000 | 5/16 | 5/16 | 11/32 | 0 | ||||
12145 | ISLSW | 4000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 9/16 | 4000 | |
12146 | ISN | 400 | 13 1/2 | 0 | ||||||
12147 | ISNR | 500 | 0.1000 | 0 | ||||||
12148 | ISNS | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 4 3/8 | 4500 | |
12149 | ISO | 170000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 170000 | |||
12150 | ISOF | 700 | 6.5000 | 6.4375 | 6.5000 | 6.4375 | 5.7500 | 6.5000 | 1400 | |
12151 | ISOL | 1700 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/4 | 11700 | |
12152 | ISP | 400 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/8 | 11 1/2 | 1700 | |
12153 | ISPP | 3000 | 0.5000 | 0.2500 | 0.6250 | 0 | ||||
12154 | ISR | 600 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 600 | |||
12155 | ISRL | 800 | 9/16 | 17/32 | 9/16 | 17/32 | 17/32 | 9/16 | 11600 | |
12156 | ISRLW | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1000 | |
12157 | ISRLZ | 30000 | 3/32 | 1/16 | 1/8 | 0 | ||||
12158 | ISRV | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.6562 | 0.6875 | 0.7500 | 140800 | |
12159 | ISS | 100 | 8 5/8 | 8 7/8 | 9 3/8 | 0 | ||||
12160 | ISS.V | 0 | 0 | |||||||
12161 | ISSC | 0 | 0 | |||||||
12162 | ISSCZ | 200 | 2.3750 | 2.3750 | 3.2500 | 0 | ||||
12163 | ISSI | 100 | 17 1/8 | 16 7/8 | 17 1/4 | 16 1/2 | 17 | 17 1/8 | 911200 | |
12164 | ISSM | 2500 | 0.6875 | 0.7500 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 6200 | |
12165 | ISSS | 10000 | 30 5/8 | 0 | ||||||
12166 | ISSw | 0 | 0 | |||||||
12167 | IST/WS | 0 | 1/8 | 5/16 | 0 | |||||
12168 | ISTC | 300 | 0.5000 | 0.1250 | 0.5000 | 0 | ||||
12169 | ISTD | 0 | 0 | |||||||
12170 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
12171 | ISTE | 0 | 0 | |||||||
12172 | ISTEF | 3400 | 1 | 13/16 | 1 1/8 | 13/16 | 1 | 1 1/8 | 11000 | |
12173 | ISTLX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
12174 | ISTN | 1000 | 1 13/32 | 1 13/32 | 1 7/16 | 0 | ||||
12175 | ISTNW | 7000 | 3/16 | 3/16 | 7/32 | 0 | ||||
12176 | ISTV | 1000 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 129000 | |
12177 | ISTVW | 0 | 0 | |||||||
12178 | ISTVZ | 0 | 0 | |||||||
12179 | ISUZ | 0 | 0 | |||||||
12180 | ISUZF | 0 | 0 | |||||||
12181 | ISUZY | 0 | 0 | |||||||
12182 | ISVC | 100 | 19.5000 | 0 | ||||||
12183 | ISWCX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
12184 | ISWGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
12185 | ISWY | 100 | 210.0000 | 225.0000 | 240.0000 | 0 | ||||
12186 | ISX | 0 | 157.34 | 157.75 | 158.12 | 155.19 | 0 | |||
12187 | ISY/WD | 0 | 0 | |||||||
12188 | ISYC | 0 | 0 | |||||||
12189 | ISYS | 100 | 23 | 23 | 26 | 0 | ||||
12190 | ITA | 200 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
12191 | ITAM | 60000 | 0.1700 | 0.1500 | 0.1700 | 0.1562 | 0.1600 | 0.1700 | 232000 | |
12192 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | ||||
12193 | ITAMW | 30000 | 0.1250 | 0 | ||||||
12194 | ITARF | 0 | 0 | |||||||
12195 | ITAS | 8000 | 0.0010 | 0 | ||||||
12196 | ITB | 1000 | 3 5/8 | 3 5/8 | 4 | 0 | ||||
12197 | ITBpA | 400 | 6 3/8 | 0 | ||||||
12198 | ITC | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 100 | |||
12199 | ITCAX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.70 | 0 | |
12200 | ITCC | 1000 | 7 1/8 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 2500 | |
12201 | ITCH | 0 | 0 | |||||||
12202 | ITCHE | 0 | 0 | |||||||
12203 | ITCM | 0 | 0 | |||||||
12204 | ITCR | 0 | 0 | |||||||
12205 | ITCXX | 0 | 0.42 | 3.00 | 3.05 | 3196 | ||||
12206 | ITDA | 1200 | 0.0001 | 0.0001 | 0.0500 | 0 | ||||
12207 | ITE | 0 | 0 | |||||||
12208 | ITEC | 60000 | 1/64 | 1/32 | 3/32 | 0 | ||||
12209 | ITECU | 1000 | 1 | 1/8 | 1/2 | 0 | ||||
12210 | ITECW | 3500 | 1/32 | 1/32 | 1/8 | 0 | ||||
12211 | ITEL | 3000 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/16 | 50800 | |
12212 | ITEX | 200 | 10 | 9 1/2 | 10 5/8 | 9 1/8 | 10 | 10 3/8 | 233300 | |
12213 | ITEXX | 0 | 0.33 | 3.07 | 3.11 | 17017 | ||||
12214 | ITFC | 0 | 0 | |||||||
12215 | ITFI | 800 | 0.1250 | 0 | ||||||
12216 | ITFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.66 | 2.53 | 1400 | |
12217 | ITG | 200 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 62 7/8 | 63 1/4 | 200 | |
12218 | ITGAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.20 | 0 | |
12219 | ITGBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
12220 | ITGI | 2000 | 11 | 11 1/8 | 11 1/4 | 11 | 11 | 11 1/2 | 4300 | |
12221 | ITGR | 500 | 3 1/8 | 3 3/4 | 3 3/4 | 3 1/8 | 3 1/8 | 3 3/4 | 16900 | |
12222 | ITI/WS | 0 | 1/8 | 5/16 | 0 | |||||
12223 | ITIC | 1600 | 10 3/8 | 10 | 10 3/8 | 10 | 10 | 10 3/4 | 2600 | |
12224 | ITII | 1400 | 28 1/8 | 28 1/8 | 28 1/2 | 27 1/2 | 27 3/4 | 28 1/2 | 24400 | |
12225 | ITIM | 400 | 5.5000 | 3.0000 | 5.5000 | 0 | ||||
12226 | ITIXX | 0 | 0.50 | 4.98 | 5.11 | 7998 | ||||
12227 | ITLA | 100 | 12 1/2 | 12 3/8 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 21100 | |
12228 | ITLB | 4000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 4000 | |
12229 | ITN | 100 | 6 | 5 | 5 1/4 | 0 | ||||
12230 | ITNL | 600 | 4.7187 | 4.5000 | 4.7500 | 0 | ||||
12231 | ITNLF | 0 | 0 | |||||||
12232 | ITNw | 0 | 0 | |||||||
12233 | ITP | 100 | 31 1/2 | 0 | ||||||
12234 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
12235 | ITPL | 20000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0500 | 0.0750 | 20000 | |
12236 | ITPU | 0 | 0 | |||||||
12237 | ITR | 300 | 10 3/8 | 10 3/4 | 11 1/4 | 0 | ||||
12238 | ITRAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.52 | 0 | |
12239 | ITRI | 1000 | 39 5/8 | 40 | 40 | 39 1/4 | 39 1/4 | 39 3/4 | 102800 | |
12240 | ITRN | 0 | 0 | |||||||
12241 | ITRO | 700 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
12242 | ITRT | 12500 | 0.0500 | 0.0400 | 0.0800 | 0 | ||||
12243 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
12244 | ITRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.62 | 4.80 | 212 | |
12245 | ITSI | 5000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 15/32 | 1 1/2 | 26800 | |
12246 | ITST | 100 | 0.0100 | 0 | ||||||
12247 | ITSY | 900 | 3 7/8 | 3 3/4 | 4 | 2 1/8 | 3 7/8 | 4 | 141000 | |
12248 | ITSYW | 5000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 104800 | |
12249 | ITT | 100 | 54 1/2 | 53 5/8 | 54 5/8 | 53 5/8 | 54 1/4 | 54 3/4 | 5400 | |
12250 | ITTD | 0 | 0 | |||||||
12251 | ITTDV | 0 | 0 | |||||||
12252 | ITTN | 0 | 0 | |||||||
12253 | ITTX | 0 | 0 | |||||||
12254 | ITTXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 3.34 | 3.26 | 212 | |
12255 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
12256 | ITVBX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
12257 | ITW | 100 | 56 7/8 | 56 | 56 7/8 | 56 | 57 | 57 5/8 | 300 | |
12258 | ITWN | 0 | 0 | |||||||
12259 | ITX | 600 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 3/8 | 800 | |
12260 | ITXC | 0 | 0 | |||||||
12261 | ITXXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.08 | 3.08 | 1330 | |
12262 | ITXp | 200 | 16 9/16 | 0 | ||||||
12263 | IUA | 0 | 334.26 | 332.77 | 334.78 | 331.29 | 0 | |||
12264 | IUB | 0 | 333.33 | 331.57 | 333.96 | 330.07 | 0 | |||
12265 | IUBC | 500 | 25 1/16 | 26 | 26 | 25 1/16 | 25 | 26 1/4 | 700 | |
12266 | IUFB | 6500 | 0.5937 | 0.5000 | 0.8750 | 0 | ||||
12267 | IUIC | 0 | 0 | |||||||
12268 | IUKLF | 0 | 0 | |||||||
12269 | IUS | 0 | 336.51 | 0 | ||||||
12270 | IUTBX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | |
12271 | IUTIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
12272 | IUTLX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
12273 | IUX | 0 | 333.88 | 332.11 | 334.22 | 330.72 | 0 | |||
12274 | IV | 400 | 20 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
12275 | IVA.A | 0 | 0 | |||||||
12276 | IVA.B | 0 | 0 | |||||||
12277 | IVAC | 300 | 7 1/4 | 7 | 7 1/4 | 6 3/4 | 7 | 7 1/4 | 114400 | |
12278 | IVBK | 100 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 3/16 | 100 | |
12279 | IVC | 100 | 36 3/4 | 35 1/4 | 35 7/8 | 0 | ||||
12280 | IVCAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.23 | 0 | |
12281 | IVCC | 0 | 0 | |||||||
12282 | IVCO | 2000 | 2 7/8 | 2 11/16 | 2 7/8 | 0 | ||||
12283 | IVCOU | 5000 | 5.5000 | 5.5000 | 6.5000 | 0 | ||||
12284 | IVCOW | 400 | 1/2 | 1/2 | 23/32 | 0 | ||||
12285 | IVCR | 500 | 27 3/4 | 28 | 28 1/4 | 26 3/4 | 27 3/4 | 28 1/4 | 93600 | |
12286 | IVCRX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 10.01 | 0 | |
12287 | IVCT | 0 | 0 | |||||||
12288 | IVDO | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 30800 | |
12289 | IVDOW | 0 | 0 | |||||||
12290 | IVEBX | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | |
12291 | IVECX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
12292 | IVEGX | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 25.07 | 0 | |
12293 | IVEN | 0 | 0 | |||||||
12294 | IVEUC | 0 | 0 | |||||||
12295 | IVFA | 1000 | 2 7/8 | 2 15/16 | 3 | 2 7/8 | 2 13/16 | 2 15/16 | 45900 | |
12296 | IVFAP | 3000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 4000 | |
12297 | IVGBX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
12298 | IVGR | 10000 | 0.1000 | 0 | ||||||
12299 | IVHD | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4062 | 0.3750 | 0.4375 | 16500 | |
12300 | IVIA | 0 | 0 | |||||||
12301 | IVIAF | 600 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 1/2 | 7 7/8 | 1500 | |
12302 | IVIAW | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
12303 | IVIBX | 0 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | |
12304 | IVICX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
12305 | IVINX | 0 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 32.70 | 0 | |
12306 | IVIP | 400 | 13 1/8 | 12 5/8 | 13 1/8 | 12 5/8 | 12 3/4 | 13 1/8 | 35600 | |
12307 | IVMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.23 | 5.30 | 210 | |
12308 | IVPA | 200 | 36.0000 | 36.0000 | 37.5000 | 0 | ||||
12309 | IVPT | 1000 | 0.2500 | 0 | ||||||
12310 | IVSLX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
12311 | IVSN | 5000 | 0.0005 | 0 | ||||||
12312 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
12313 | IVTO | 65000 | 0.0060 | 0.0050 | 0.0060 | 0.0050 | 222000 | |||
12314 | IVVRF | 0 | 0 | |||||||
12315 | IVX | 100 | 25 7/8 | 25 1/2 | 25 7/8 | 25 3/8 | 25 3/8 | 25 7/8 | 600 | |
12316 | IVXRF | 0 | 0 | |||||||
12317 | IVYFX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.90 | 0 | |
12318 | IVYIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.58 | 0 | |
12319 | IWBK | 3500 | 20 | 20 1/8 | 20 1/8 | 19 7/8 | 19 7/8 | 20 1/8 | 14800 | |
12320 | IWCR | 200 | 22 1/2 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 4000 | |
12321 | IWHM | 400 | 5.1250 | 5.0000 | 5.5000 | 0 | ||||
12322 | IWIL | 25000 | 0.1700 | 0.1950 | 0.1950 | 0.1700 | 0.1562 | 0.1650 | 30000 | |
12323 | IWRK | 2000 | 7 1/8 | 7 | 7 1/8 | 6 3/4 | 7 | 7 1/8 | 268400 | |
12324 | IWSI | 500 | 2 1/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 10800 | |
12325 | IWTI | 300 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
12326 | IWWGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
12327 | IXA | 0 | 251.76 | 253.34 | 253.34 | 251.02 | 0 | |||
12328 | IXB | 0 | 156.22 | 155.73 | 156.47 | 154.32 | 0 | |||
12329 | IXBT | 0 | 319.25 | 313.78 | 319.50 | 313.03 | 0 | |||
12330 | IXC | 0 | 278.89 | 280.28 | 280.28 | 277.48 | 0 | |||
12331 | IXCO | 0 | 359.26 | 355.69 | 359.48 | 354.54 | 0 | |||
12332 | IXF | 0 | 995.33 | 992.93 | 996.56 | 989.39 | 0 | |||
12333 | IXL | 0 | 236.06 | 234.10 | 236.23 | 232.99 | 0 | |||
12334 | IXN | 0 | 182.84 | 182.29 | 182.93 | 181.96 | 0 | |||
12335 | IXO | 0 | 146.19 | 0 | ||||||
12336 | IXS | 0 | 476.30 | 475.13 | 477.55 | 470.13 | 0 | |||
12337 | IXSI | 200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
12338 | IXTC | 0 | 208.18 | 205.95 | 208.22 | 204.60 | 0 | |||
12339 | IXW | 0 | 189.74 | 186.03 | 189.75 | 184.42 | 0 | |||
12340 | IYCO | 0 | 0 | |||||||
12341 | IYCOY | 200 | 225 1/4 | 225 1/4 | 225 1/4 | 223 | 223 | 225 1/4 | 600 | |
12342 | IZA | 0 | 4.97 | 0 | ||||||
12343 | IZB | 0 | 4.91 | 4.93 | 4.93 | 4.91 | 0 | |||
12344 | IZC | 0 | 4.84 | 4.88 | 4.88 | 4.84 | 0 | |||
12345 | IZD | 0 | 4.76 | 4.80 | 4.80 | 4.76 | 0 | |||
12346 | IZF | 0 | 4.55 | 4.63 | 4.63 | 4.54 | 0 | |||
12347 | IZI | 0 | 4.43 | 4.48 | 4.48 | 4.43 | 0 | |||
12348 | IZK | 0 | 5.34 | 0 | ||||||
12349 | IZL | 0 | 4.45 | 4.50 | 4.50 | 4.45 | 0 | |||
12350 | IZNEF | 0 | 0 | |||||||
12351 | IZZI | 4400 | 1 7/16 | 1 1/2 | 1 3/4 | 1 3/8 | 1 7/16 | 1 11/16 | 42100 | |
12352 | IZZIC | 2000 | 1 3/8 | 1 1/16 | 1 3/8 | 0 | ||||
12353 | IZZIW | 6800 | 1/16 | 1/8 | 1/8 | 1/16 | 1/16 | 1/4 | 22600 | |
12354 | IZZWC | 3000 | 1/8 | 3/32 | 1/4 | 0 | ||||
12355 | IpF | 2000 | 25 1/2 | 26 | 26 3/8 | 0 | ||||
12356 | IpG | 3200 | 26 5/32 | 0 | ||||||
12357 | J | 500 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/8 | 11 5/8 | 700 | |
12358 | J.ACI | 0 | 0 | |||||||
12359 | J.AHG | 0 | 0 | |||||||
12360 | J.AJN | 0 | 0 | |||||||
12361 | J.ALE | 0 | 0 | |||||||
12362 | J.ALP | 0 | 0 | |||||||
12363 | J.AML | 0 | 0 | |||||||
12364 | J.AMY | 0 | 0 | |||||||
12365 | J.ANA | 0 | 0 | |||||||
12366 | J.ANR | 0 | 0 | |||||||
12367 | J.ASB | 0 | 0 | |||||||
12368 | J.ASC | 0 | 0 | |||||||
12369 | J.BDT | 0 | 0 | |||||||
12370 | J.BND | 0 | 0 | |||||||
12371 | J.BNY | 0 | 0 | |||||||
12372 | J.BOT | 0 | 0 | |||||||
12373 | J.BOY | 0 | 0 | |||||||
12374 | J.CCE | 0 | 0 | |||||||
12375 | J.CEP | 0 | 0 | |||||||
12376 | J.CGE | 0 | 0 | |||||||
12377 | J.CGP | 0 | 0 | |||||||
12378 | J.CHC | 0 | 0 | |||||||
12379 | J.CIT | 0 | 0 | |||||||
12380 | J.CKB | 0 | 0 | |||||||
12381 | J.CKC | 0 | 0 | |||||||
12382 | J.CNG | 0 | 0 | |||||||
12383 | J.CTB | 0 | 0 | |||||||
12384 | J.DAE | 0 | 0 | |||||||
12385 | J.DDI | 0 | 0 | |||||||
12386 | J.DES | 0 | 0 | |||||||
12387 | J.DII | 0 | 0 | |||||||
12388 | J.DIM | 0 | 0 | |||||||
12389 | J.DKB | 0 | 0 | |||||||
12390 | J.DMR | 0 | 0 | |||||||
12391 | J.DOW | 0 | 0 | |||||||
12392 | J.DPS | 0 | 0 | |||||||
12393 | J.DST | 0 | 0 | |||||||
12394 | J.DWB | 0 | 0 | |||||||
12395 | J.EIS | 0 | 0 | |||||||
12396 | J.FAN | 0 | 0 | |||||||
12397 | J.FJE | 0 | 0 | |||||||
12398 | J.FJH | 0 | 0 | |||||||
12399 | J.FJP | 0 | 0 | |||||||
12400 | J.FKB | 0 | 0 | |||||||
12401 | J.FPF | 0 | 0 | |||||||
12402 | J.FRP | 0 | 0 | |||||||
12403 | J.FUD | 0 | 0 | |||||||
12404 | J.FUJ | 0 | 0 | |||||||
12405 | J.FUT | 0 | 0 | |||||||
12406 | J.HAS | 0 | 0 | |||||||
12407 | J.HEP | 0 | 0 | |||||||
12408 | J.HIT | 0 | 0 | |||||||
12409 | J.HMC | 0 | 0 | |||||||
12410 | J.HNO | 0 | 0 | |||||||
12411 | J.HON | 0 | 0 | |||||||
12412 | J.HOY | 0 | 0 | |||||||
12413 | J.HSB | 0 | 0 | |||||||
12414 | J.HTB | 0 | 0 | |||||||
12415 | J.HTD | 0 | 0 | |||||||
12416 | J.HWR | 0 | 0 | |||||||
12417 | J.IBJ | 0 | 0 | |||||||
12418 | J.ICD | 0 | 0 | |||||||
12419 | J.ISE | 0 | 0 | |||||||
12420 | J.ISH | 0 | 0 | |||||||
12421 | J.IZM | 0 | 0 | |||||||
12422 | J.JAF | 0 | 0 | |||||||
12423 | J.JAP | 0 | 0 | |||||||
12424 | J.JRD | 0 | 0 | |||||||
12425 | J.JSP | 0 | 0 | |||||||
12426 | J.JTB | 0 | 0 | |||||||
12427 | J.JTC | 0 | 0 | |||||||
12428 | J.JUJ | 0 | 0 | |||||||
12429 | J.KAO | 0 | 0 | |||||||
12430 | J.KAY | 0 | 0 | |||||||
12431 | J.KCR | 0 | 0 | |||||||
12432 | J.KDD | 0 | 0 | |||||||
12433 | J.KEP | 0 | 0 | |||||||
12434 | J.KIP | 0 | 0 | |||||||
12435 | J.KMT | 0 | 0 | |||||||
12436 | J.KNC | 0 | 0 | |||||||
12437 | J.KOA | 0 | 0 | |||||||
12438 | J.KOB | 0 | 0 | |||||||
12439 | J.KRN | 0 | 0 | |||||||
12440 | J.KRR | 0 | 0 | |||||||
12441 | J.KTZ | 0 | 0 | |||||||
12442 | J.KUB | 0 | 0 | |||||||
12443 | J.KYB | 0 | 0 | |||||||
12444 | J.LTC | 0 | 0 | |||||||
12445 | J.MAE | 0 | 0 | |||||||
12446 | J.MAS | 0 | 0 | |||||||
12447 | J.MBC | 0 | 0 | |||||||
12448 | J.MBE | 0 | 0 | |||||||
12449 | J.MBO | 0 | 0 | |||||||
12450 | J.MBS | 0 | 0 | |||||||
12451 | J.MBT | 0 | 0 | |||||||
12452 | J.MCI | 0 | 0 | |||||||
12453 | J.MET | 0 | 0 | |||||||
12454 | J.MEW | 0 | 0 | |||||||
12455 | J.MGC | 0 | 0 | |||||||
12456 | J.MHI | 0 | 0 | |||||||
12457 | J.MIB | 0 | 0 | |||||||
12458 | J.MIN | 0 | 0 | |||||||
12459 | J.MIS | 0 | 0 | |||||||
12460 | J.MIT | 0 | 0 | |||||||
12461 | J.MLI | 0 | 0 | |||||||
12462 | J.MML | 0 | 0 | |||||||
12463 | J.MMT | 0 | 0 | |||||||
12464 | J.MOT | 0 | 0 | |||||||
12465 | J.MRB | 0 | 0 | |||||||
12466 | J.MRE | 0 | 0 | |||||||
12467 | J.MRI | 0 | 0 | |||||||
12468 | J.MSH | 0 | 0 | |||||||
12469 | J.MTB | 0 | 0 | |||||||
12470 | J.MTC | 0 | 0 | |||||||
12471 | J.MTK | 0 | 0 | |||||||
12472 | J.MTT | 0 | 0 | |||||||
12473 | J.MUB | 0 | 0 | |||||||
12474 | J.MZD | 0 | 0 | |||||||
12475 | J.NAO | 0 | 0 | |||||||
12476 | J.NCD | 0 | 0 | |||||||
12477 | J.NCK | 0 | 0 | |||||||
12478 | J.NCT | 0 | 0 | |||||||
12479 | J.NDM | 0 | 0 | |||||||
12480 | J.NEC | 0 | 0 | |||||||
12481 | J.NEK | 0 | 0 | |||||||
12482 | J.NIJ | 0 | 0 | |||||||
12483 | J.NIK | 0 | 0 | |||||||
12484 | J.NIP | 0 | 0 | |||||||
12485 | J.NIW | 0 | 0 | |||||||
12486 | J.NKK | 0 | 0 | |||||||
12487 | J.NKT | 0 | 0 | |||||||
12488 | J.NLI | 0 | 0 | |||||||
12489 | J.NMC | 0 | 0 | |||||||
12490 | J.NOM | 0 | 0 | |||||||
12491 | J.NPM | 0 | 0 | |||||||
12492 | J.NPN | 0 | 0 | |||||||
12493 | J.NPO | 0 | 0 | |||||||
12494 | J.NPP | 0 | 0 | |||||||
12495 | J.NSN | 0 | 0 | |||||||
12496 | J.NTD | 0 | 0 | |||||||
12497 | J.NTR | 0 | 0 | |||||||
12498 | J.NTT | 0 | 0 | |||||||
12499 | J.OER | 0 | 0 | |||||||
12500 | J.OJI | 0 | 0 | |||||||
12501 | J.OKI | 0 | 0 | |||||||
12502 | J.OKT | 0 | 0 | |||||||
12503 | J.OLO | 0 | 0 | |||||||
12504 | J.OMA | 0 | 0 | |||||||
12505 | J.OMR | 0 | 0 | |||||||
12506 | J.ORT | 0 | 0 | |||||||
12507 | J.OTL | 0 | 0 | |||||||
12508 | J.PIO | 0 | 0 | |||||||
12509 | J.RCH | 0 | 0 | |||||||
12510 | J.RHC | 0 | 0 | |||||||
12511 | J.SAP | 0 | 0 | |||||||
12512 | J.SBR | 0 | 0 | |||||||
12513 | J.SEL | 0 | 0 | |||||||
12514 | J.SEV | 0 | 0 | |||||||
12515 | J.SEY | 0 | 0 | |||||||
12516 | J.SFT | 0 | 0 | |||||||
12517 | J.SHC | 0 | 0 | |||||||
12518 | J.SHN | 0 | 0 | |||||||
12519 | J.SKO | 0 | 0 | |||||||
12520 | J.SKZ | 0 | 0 | |||||||
12521 | J.SLI | 0 | 0 | |||||||
12522 | J.SLM | 0 | 0 | |||||||
12523 | J.SME | 0 | 0 | |||||||
12524 | J.SMK | 0 | 0 | |||||||
12525 | J.SMM | 0 | 0 | |||||||
12526 | J.SMR | 0 | 0 | |||||||
12527 | J.SMT | 0 | 0 | |||||||
12528 | J.SNP | 0 | 0 | |||||||
12529 | J.SNT | 0 | 0 | |||||||
12530 | J.SPL | 0 | 0 | |||||||
12531 | J.SRP | 0 | 0 | |||||||
12532 | J.SSD | 0 | 0 | |||||||
12533 | J.STB | 0 | 0 | |||||||
12534 | J.SUB | 0 | 0 | |||||||
12535 | J.SUE | 0 | 0 | |||||||
12536 | J.SUT | 0 | 0 | |||||||
12537 | J.SUZ | 0 | 0 | |||||||
12538 | J.SWB | 0 | 0 | |||||||
12539 | J.SYE | 0 | 0 | |||||||
12540 | J.SZU | 0 | 0 | |||||||
12541 | J.TAI | 0 | 0 | |||||||
12542 | J.TCS | 0 | 0 | |||||||
12543 | J.TDA | 0 | 0 | |||||||
12544 | J.TDE | 0 | 0 | |||||||
12545 | J.TDK | 0 | 0 | |||||||
12546 | J.TEG | 0 | 0 | |||||||
12547 | J.TEJ | 0 | 0 | |||||||
12548 | J.TER | 0 | 0 | |||||||
12549 | J.TKB | 0 | 0 | |||||||
12550 | J.TKE | 0 | 0 | |||||||
12551 | J.TMC | 0 | 0 | |||||||
12552 | J.TMN | 0 | 0 | |||||||
12553 | J.TNE | 0 | 0 | |||||||
12554 | J.TOR | 0 | 0 | |||||||
12555 | J.TOS | 0 | 0 | |||||||
12556 | J.TPA | 0 | 0 | |||||||
12557 | J.TRM | 0 | 0 | |||||||
12558 | J.TTR | 0 | 0 | |||||||
12559 | J.TTU | 0 | 0 | |||||||
12560 | J.TWP | 0 | 0 | |||||||
12561 | J.TYG | 0 | 0 | |||||||
12562 | J.TYM | 0 | 0 | |||||||
12563 | J.VIC | 0 | 0 | |||||||
12564 | J.WKS | 0 | 0 | |||||||
12565 | J.YAH | 0 | 0 | |||||||
12566 | J.YMM | 0 | 0 | |||||||
12567 | J.YMP | 0 | 0 | |||||||
12568 | J.YMS | 0 | 0 | |||||||
12569 | J.YMT | 0 | 0 | |||||||
12570 | J.YTB | 0 | 0 | |||||||
12571 | JA | 200 | 20 5/8 | 20 1/2 | 21 1/8 | 0 | ||||
12572 | JABAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
12573 | JACC | 1000 | 10 | 10 | 10 | 9 3/4 | 9 5/8 | 10 | 13300 | |
12574 | JACO | 1000 | 11 1/16 | 11 1/8 | 11 1/8 | 10 3/4 | 11 | 11 1/8 | 17700 | |
12575 | JAENX | 0 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | |
12576 | JAFIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
12577 | JAGIX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
12578 | JAGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.97 | 5.10 | 1529 | |
12579 | JAHI | 3500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 6000 | |
12580 | JAHIW | 1000 | 5/16 | 3/16 | 3/8 | 0 | ||||
12581 | JAIGX | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 | |
12582 | JAII | 1000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 2500 | |
12583 | JAKE | 1000 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/8 | 1 7/8 | 7200 | |
12584 | JALC | 2400 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8125 | 4900 | |
12585 | JALN | 500 | 0.1250 | 0 | ||||||
12586 | JAMRX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
12587 | JAMS | 4000 | 9 | 9 3/8 | 9 3/8 | 9 | 9 | 9 1/4 | 11600 | |
12588 | JAMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.10 | 5.25 | 12728 | |
12589 | JAMY | 303800 | 0.0005 | 0 | ||||||
12590 | JANK | 3000 | 0.0500 | 0 | ||||||
12591 | JANN | 0 | 0 | |||||||
12592 | JANNF | 1600 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
12593 | JANSX | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | |
12594 | JANX | 3000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 31000 | |
12595 | JANXW | 1000 | 3/32 | 1/16 | 1/8 | 0 | ||||
12596 | JAOLX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
12597 | JAOSX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
12598 | JAPAN | 0 | 0 | |||||||
12599 | JAPN | 0 | 0 | |||||||
12600 | JAPNY | 3000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/8 | 13 5/8 | 3000 | |
12601 | JARLY | 0 | 8.2500 | 8.5000 | 0 | |||||
12602 | JARS | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1800 | |
12603 | JASBX | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0 | |
12604 | JASN | 1500 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 106900 | |
12605 | JATEX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | |
12606 | JATXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.07 | 3.08 | 674 | |
12607 | JAVA | 500 | 2.2500 | 2.2500 | 3.5000 | 0 | ||||
12608 | JAVC | 500 | 2 1/2 | 2 9/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 5/8 | 40600 | |
12609 | JAVLX | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | |
12610 | JAVTX | 0 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0 | |
12611 | JAWWX | 0 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | |
12612 | JAYA | 1000 | 21/32 | 9/16 | 3/4 | 0 | ||||
12613 | JAYJ | 1200 | 1 9/16 | 1 7/8 | 2 | 1 9/16 | 1 9/16 | 1 3/4 | 26200 | |
12614 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
12615 | JBA | 0 | 0 | |||||||
12616 | JBAK | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 46500 | |
12617 | JBAKG | 50 | 58 | 59 | 59 | 57 | 56 1/2 | 60 | 110 | |
12618 | JBCLY | 0 | 0 | |||||||
12619 | JBFS | 100 | 11.7500 | 10.5000 | 11.7500 | 0 | ||||
12620 | JBHT | 200 | 15 1/2 | 15 7/8 | 16 | 15 3/8 | 15 3/8 | 15 1/2 | 47500 | |
12621 | JBIL | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 9 | 9 1/4 | 9 3/8 | 371900 | |
12622 | JBM/WS | 100 | 3/8 | 0 | ||||||
12623 | JBNC | 800 | 14 1/4 | 14 3/8 | 14 1/2 | 14 | 14 | 14 1/2 | 8200 | |
12624 | JBNK | 500 | 21 | 21 | 21 | 21 | 21 | 21 1/2 | 800 | |
12625 | JBOH | 600 | 2 7/8 | 2 31/32 | 2 31/32 | 2 7/8 | 2 7/8 | 2 31/32 | 100300 | |
12626 | JBSS | 100 | 9 1/4 | 8 3/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 9300 | |
12627 | JC | 100 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
12628 | JCBS | 1000 | 9 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 2500 | |
12629 | JCBSG | 10 | 71 | 71 | 72 | 71 | 70 1/2 | 72 1/2 | 44 | |
12630 | JCC | 400 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 5/8 | 22 3/8 | 400 | |
12631 | JCI | 700 | 69 | 68 1/4 | 69 | 68 1/4 | 68 1/2 | 69 1/2 | 1700 | |
12632 | JCOR | 1700 | 16 3/4 | 16 3/4 | 16 1/4 | 16 | 16 1/4 | 16 1/2 | 49300 | |
12633 | JCORW | 1000 | 8 1/4 | 8 | 9 | 0 | ||||
12634 | JCP | 100 | 46 1/2 | 46 1/4 | 46 1/2 | 46 | 45 7/8 | 46 3/4 | 1300 | |
12635 | JDMG | 300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.5000 | 1.2500 | 300 | |
12636 | JDN | 400 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 7/8 | 22 1/2 | 800 | |
12637 | JDSHY | 0 | 0 | |||||||
12638 | JEAN | 1000 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 2800 | |
12639 | JEBC | 1300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 1300 | |
12640 | JEC | 100 | 26 | 26 | 26 | 26 | 25 3/4 | 26 1/4 | 100 | |
12641 | JECL | 14000 | 0.0100 | 0 | ||||||
12642 | JECX | 0 | 0 | |||||||
12643 | JECXF | 0 | 0 | |||||||
12644 | JEFB | 0 | 0 | |||||||
12645 | JEFF | 400 | 22 3/4 | 23 1/2 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 3700 | |
12646 | JEFG | 2000 | 48 3/4 | 48 1/2 | 49 | 48 1/2 | 48 1/2 | 50 | 33400 | |
12647 | JELCY | 0 | 0 | |||||||
12648 | JENN | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.7500 | 1700 | |
12649 | JENNJ | 0 | 0 | |||||||
12650 | JEQ | 400 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/4 | 400 | |
12651 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
12652 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
12653 | JERO | 0 | 0 | |||||||
12654 | JERZ | 0 | 0 | |||||||
12655 | JET | 500 | 1/2 | 0 | ||||||
12656 | JEWL | 0 | 0 | |||||||
12657 | JEWLF | 500 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 5/8 | 2 3/4 | 2800 | |
12658 | JEX | 0 | 224.51 | 224.51 | 224.51 | 224.51 | 0 | |||
12659 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
12660 | JFC | 100 | 12 3/4 | 11 3/4 | 12 3/4 | 0 | ||||
12661 | JFI | 1600 | 9 1/2 | 8 5/8 | 9 | 0 | ||||
12662 | JGF | 500 | 10 | 10 | 10 | 10 | 3400 | |||
12663 | JGFAX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.18 | 0 | |
12664 | JGIN | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 100 | |
12665 | JH | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 | 500 | |
12666 | JHBBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
12667 | JHCI | 2000 | 0.5000 | 0.5000 | 2.0000 | 0 | ||||
12668 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | ||||
12669 | JHDCX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 17.38 | 0 | |
12670 | JHFIX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.76 | 0 | |
12671 | JHGAX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.80 | 0 | |
12672 | JHGBX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | |
12673 | JHGIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.92 | 0 | |
12674 | JHGRX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 26.31 | 0 | |
12675 | JHHBX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.68 | 0 | |
12676 | JHI | 500 | 22 3/8 | 0 | ||||||
12677 | JHINY | 0 | 0 | |||||||
12678 | JHLBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
12679 | JHMAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.66 | 0 | |
12680 | JHMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.64 | 4.77 | 2554 | |
12681 | JHNBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 16.06 | 0 | |
12682 | JHNGX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 20.92 | 0 | |
12683 | JHNLX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.00 | 0 | |
12684 | JHNSX | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 23.78 | 0 | |
12685 | JHNYX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.83 | 0 | |
12686 | JHPC | 200 | 7/8 | 7/8 | 1 | 0 | ||||
12687 | JHRBX | 0 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | |
12688 | JHS | 100 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
12689 | JHSAX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.71 | 0 | |
12690 | JHSCX | 0 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | |
12691 | JHSGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 | |
12692 | JHTAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.46 | 0 | |
12693 | JHTEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
12694 | JHTFX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.17 | 0 | |
12695 | JHUAX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.66 | 0 | |
12696 | JHUBX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
12697 | JHWPX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 16.02 | 0 | |
12698 | JIC/WS | 2500 | 1 1/2 | 0 | ||||||
12699 | JICT | 2000 | 0.1250 | 0 | ||||||
12700 | JII | 100 | 8 | 8 | 8 | 8 | 1100 | |||
12701 | JIMT | 0 | 0 | |||||||
12702 | JIND | 5000 | 0.4375 | 0.3750 | 0.5625 | 0 | ||||
12703 | JINGY | 0 | 0 | |||||||
12704 | JITBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
12705 | JJAX | 500 | 1.0000 | 0.9375 | 1.0000 | 0.9375 | 0.9687 | 1.0000 | 700 | |
12706 | JJFN | 20000 | 3.5000 | 3.7500 | 5.0000 | 0 | ||||
12707 | JJSC | 1000 | 11 1/4 | 11 3/8 | 11 3/8 | 11 | 11 | 11 1/4 | 43500 | |
12708 | JJSF | 7500 | 12 3/8 | 12 1/4 | 12 1/2 | 12 1/8 | 12 1/8 | 12 3/8 | 12000 | |
12709 | JKCL | 1000 | 1 9/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1 17/32 | 1 5/8 | 130600 | |
12710 | JKHY | 1300 | 23 3/8 | 23 1/8 | 23 1/2 | 23 1/8 | 23 1/8 | 23 1/2 | 10600 | |
12711 | JKPTW | 400 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 1/8 | 22100 | |
12712 | JL | 500 | 16 3/4 | 16 | 16 5/8 | 0 | ||||
12713 | JLGI | 900 | 25 | 25 | 25 1/2 | 24 1/2 | 24 1/2 | 25 | 126800 | |
12714 | JLHC | 500 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 4200 | |
12715 | JLN | 500 | 4 3/8 | 0 | ||||||
12716 | JLT | 500 | 3 | 0 | ||||||
12717 | JMAR | 3300 | 15/16 | 31/32 | 1 | 29/32 | 15/16 | 1 | 48400 | |
12718 | JMARU | 1000 | 1 1/8 | 1 1/16 | 1 1/2 | 0 | ||||
12719 | JMARW | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 3/16 | 48000 | |
12720 | JMBR | 0 | 0 | |||||||
12721 | JMBRS | 0 | 0 | |||||||
12722 | JMC | 200 | 5/8 | 1 | 1 1/4 | 0 | ||||
12723 | JMCG | 1800 | 1 1/4 | 1 3/32 | 1 1/4 | 1 3/32 | 1 3/16 | 1 1/4 | 36200 | |
12724 | JMED | 1000 | 34 1/4 | 33 1/4 | 35 1/8 | 33 1/4 | 34 1/8 | 34 1/2 | 253200 | |
12725 | JMGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.56 | 4.67 | 3035 | |
12726 | JMIBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
12727 | JMIEX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
12728 | JMLC | 0 | 0 | |||||||
12729 | JMMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.70 | 4.82 | 5156 | |
12730 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | ||||
12731 | JMS/WS | 100 | 8 1/8 | 0 | ||||||
12732 | JMSBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
12733 | JMTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.49 | 2.53 | 914 | |
12734 | JMUEX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
12735 | JMY | 200 | 9/16 | 0 | ||||||
12736 | JMYCW | 0 | 0 | |||||||
12737 | JMYW | 0 | 0 | |||||||
12738 | JMYWV | 0 | 0 | |||||||
12739 | JNBK | 0 | 0 | |||||||
12740 | JNC | 100 | 24 | 23 7/8 | 24 1/2 | 0 | ||||
12741 | JNES | 0 | 0 | |||||||
12742 | JNGRX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.98 | 0 | |
12743 | JNINX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 | |
12744 | JNJ | 100 | 93 1/4 | 92 1/2 | 93 3/4 | 92 1/8 | 93 | 93 3/8 | 19600 | |
12745 | JNJL | 0 | 0 | |||||||
12746 | JNJM | 0 | 0 | |||||||
12747 | JNJN | 0 | 0 | |||||||
12748 | JNMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.24 | 5.40 | 217 | |
12749 | JNNE | 2000 | 0.2700 | 0.2900 | 0.2968 | 0.2600 | 0.2700 | 0.2900 | 245100 | |
12750 | JNS | 400 | 4 7/8 | 5 | 5 3/8 | 0 | ||||
12751 | JNSC | 0 | 0 | |||||||
12752 | JNTEX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 | |
12753 | JNTRX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.81 | 0 | |
12754 | JNUSX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
12755 | JNY | 100 | 37 1/2 | 36 7/8 | 38 | 0 | ||||
12756 | JOAC | 100 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 13 | 1000 | |
12757 | JOB | 100 | 5 3/8 | 0 | ||||||
12758 | JOF | 300 | 9 3/8 | 9 | 9 3/8 | 0 | ||||
12759 | JOIN | 500 | 12 | 12 | 12 3/8 | 12 | 12 | 12 3/8 | 1100 | |
12760 | JOINA | 1300 | 12 1/4 | 12 | 12 3/8 | 12 | 12 1/8 | 12 3/8 | 23600 | |
12761 | JOL | 19300 | 5 9/16 | 0 | ||||||
12762 | JOLE | 3000 | 1.6672 | 0 | ||||||
12763 | JOS | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 22 | 100 | |
12764 | JOSB | 200 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 600 | |
12765 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | ||||
12766 | JOTI | 0 | 0 | |||||||
12767 | JOTIP | 0 | 0 | |||||||
12768 | JP | 100 | 48 1/4 | 48 1/2 | 48 5/8 | 48 1/4 | 48 | 48 1/2 | 1800 | |
12769 | JPDVX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
12770 | JPEI | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 7/8 | 600 | |
12771 | JPEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.10 | 3.08 | 1562 | |
12772 | JPFS | 300 | 19 3/4 | 19 1/2 | 20 1/4 | 19 1/2 | 19 3/4 | 20 1/2 | 5800 | |
12773 | JPGRX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.83 | 0 | |
12774 | JPI | 100 | 29 5/8 | 0 | ||||||
12775 | JPINX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.13 | 0 | |
12776 | JPIXX | 0 | 0.60 | 5.45 | 5.60 | 9286 | ||||
12777 | JPM | 100 | 80 1/8 | 79 5/8 | 80 5/8 | 79 5/8 | 79 5/8 | 80 1/4 | 4700 | |
12778 | JPMC | 0 | 0 | |||||||
12779 | JPME | 0 | 0 | |||||||
12780 | JPMG | 0 | 0 | |||||||
12781 | JPMS | 0 | 0 | |||||||
12782 | JPMT | 0 | 0 | |||||||
12783 | JPMpA | 100 | 80 | 0 | ||||||
12784 | JPN | 0 | 209.78 | 209.78 | 209.78 | 209.78 | 0 | |||
12785 | JPNTX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
12786 | JPR | 500 | 21 1/8 | 20 1/4 | 20 5/8 | 0 | ||||
12787 | JPS | 300 | 1 | 0 | ||||||
12788 | JPTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.10 | 5.23 | 1556 | |
12789 | JPV | 0 | 206.97 | 0 | ||||||
12790 | JPYpA | 0 | 0 | |||||||
12791 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
12792 | JQH | 1000 | 10 3/8 | 9 3/4 | 10 | 0 | ||||
12793 | JR | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 1/2 | 24 7/8 | 100 | |
12794 | JRBK | 100 | 23 1/2 | 22 3/4 | 24 | 0 | ||||
12795 | JRBO | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12796 | JRCI | 1400 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3.0000 | 1400 | |
12797 | JRL | 200 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 1200 | |||
12798 | JRM | 500 | 17 | 16 3/4 | 17 1/8 | 0 | ||||
12799 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
12800 | JRRY | 100 | 4.5000 | 3.5000 | 4.5000 | 0 | ||||
12801 | JRpK | 100 | 46 | 0 | ||||||
12802 | JRpL | 100 | 47 1/2 | 0 | ||||||
12803 | JRpO | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 300 | |||
12804 | JRpP | 5000 | 24 1/4 | 0 | ||||||
12805 | JS | 500 | 25 | 25 | 25 | 25 | 23 7/8 | 25 5/8 | 500 | |
12806 | JSBA | 800 | 26 1/2 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 26 3/4 | 11000 | |
12807 | JSBF | 100 | 31 5/8 | 31 5/8 | 31 7/8 | 31 5/8 | 31 5/8 | 31 7/8 | 11300 | |
12808 | JSCN | 0 | 0 | |||||||
12809 | JSCNF | 0 | 0 | |||||||
12810 | JSKO | 0 | 0 | |||||||
12811 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | ||||
12812 | JSMN | 0 | 0 | |||||||
12813 | JSNI | 0 | 0 | |||||||
12814 | JSTN | 1600 | 10 7/8 | 10 7/8 | 11 1/16 | 10 7/8 | 10 7/8 | 11 1/4 | 8500 | |
12815 | JSTS | 800 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | 800 | |||
12816 | JTAN | 300 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
12817 | JTAX | 200 | 3 3/4 | 3 | 3 3/4 | 0 | ||||
12818 | JTF | 300 | 14 1/2 | 13 | 15 | 0 | ||||
12819 | JTMC | 0 | 0 | |||||||
12820 | JTV | 600 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 600 | |||
12821 | JTVN | 0 | 0 | |||||||
12822 | JTWO | 5000 | 1 5/32 | 1 5/32 | 1 3/16 | 0 | ||||
12823 | JTWOW | 5000 | 5/16 | 7/32 | 5/16 | 0 | ||||
12824 | JUDG | 25000 | 2 7/8 | 2 13/16 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 230800 | |
12825 | JUKE | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 9/16 | 1900 | |
12826 | JUNI | 5000 | 13/32 | 7/16 | 7/16 | 13/32 | 13/32 | 7/16 | 110200 | |
12827 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | ||||
12828 | JUNIP | 500 | 1.2500 | 0.7500 | 1.1250 | 0 | ||||
12829 | JUNIW | 5000 | 1/8 | 1/8 | 5/16 | 0 | ||||
12830 | JUNIZ | 6000 | 3/16 | 3/32 | 3/16 | 0 | ||||
12831 | JUNO | 5000 | 17 | 16 | 17 7/16 | 16 | 17 | 17 1/4 | 111400 | |
12832 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | ||||
12833 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | ||||
12834 | JUSSX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
12835 | JUST | 2300 | 1 1/4 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/4 | 1 3/8 | 24500 | |
12836 | JUTL | 2000 | 0.0010 | 0 | ||||||
12837 | JUVF | 500 | 33.0000 | 0 | ||||||
12838 | JVBAX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
12839 | JVGI | 1200 | 0.7700 | 0.8437 | 0.8437 | 0.7600 | 0.7700 | 0.8100 | 152900 | |
12840 | JVMCX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
12841 | JVVGX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
12842 | JW/A | 500 | 29 1/4 | 0 | ||||||
12843 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
12844 | JW/B | 200 | 29 1/4 | 29 | 29 1/4 | 29 | 29 | 29 3/8 | 700 | |
12845 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
12846 | JWA | 0 | 0 | |||||||
12847 | JWAI | 0 | 0 | |||||||
12848 | JWAIA | 100 | 20 3/4 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 1700 | |
12849 | JWB | 0 | 0 | |||||||
12850 | JWTS | 0 | 0 | |||||||
12851 | JWTSP | 0 | 0 | |||||||
12852 | JWTT | 0 | 0 | |||||||
12853 | JXSB | 200 | 13 1/2 | 13 1/2 | 14 1/2 | 0 | ||||
12854 | JXVL | 1000 | 15 1/4 | 15 | 16 1/4 | 0 | ||||
12855 | JYP | 0 | 0 | |||||||
12856 | JYP+ | 0 | 0 | |||||||
12857 | JYPp | 200 | 54 | 0 | ||||||
12858 | JYPpE | 340 | 96 31/32 | 0 | ||||||
12859 | JYPpZ | 600 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 800 | |||
12860 | JYU | 0 | 0 | |||||||
12861 | JYW | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
12862 | JYX | 0 | 0 | |||||||
12863 | JYZ | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
12864 | K | 4800 | 74 1/2 | 74 7/8 | 75 | 74 1/4 | 75 1/4 | 75 7/8 | 26400 | |
12865 | K.ALM | 0 | 0 | |||||||
12866 | K.COD | 0 | 0 | |||||||
12867 | K.CRL | 0 | 0 | |||||||
12868 | K.DAN | 0 | 0 | |||||||
12869 | K.FLS | 0 | 0 | |||||||
12870 | K.ISS | 0 | 0 | |||||||
12871 | K.JHS | 0 | 0 | |||||||
12872 | K.MTH | 0 | 0 | |||||||
12873 | K.NOV | 0 | 0 | |||||||
12874 | K.SAI | 0 | 0 | |||||||
12875 | K.SPK | 0 | 0 | |||||||
12876 | K.TED | 0 | 0 | |||||||
12877 | K.TLD | 0 | 0 | |||||||
12878 | KAAG | 0 | 0 | |||||||
12879 | KAAGY | 0 | 0 | |||||||
12880 | KAAZY | 0 | 0 | |||||||
12881 | KAB | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 2000 | |
12882 | KABBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
12883 | KABpA | 200 | 9 | 0 | ||||||
12884 | KACS | 0 | 0 | |||||||
12885 | KADAX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.63 | 0 | |
12886 | KADBX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
12887 | KAFBX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
12888 | KAFCX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
12889 | KAFLX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 | |
12890 | KAGBX | 0 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0 | |
12891 | KAGCX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | |
12892 | KAGOX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 23.94 | 0 | |
12893 | KAGSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.41 | 0 | |
12894 | KAI/WS | 0 | 1/4 | 1 | 0 | |||||
12895 | KAIAX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.52 | 0 | |
12896 | KAICX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
12897 | KAII | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/2 | 16300 | |
12898 | KAIIW | 5000 | 31/32 | 1/2 | 31/32 | 1/2 | 1/2 | 31/32 | 42700 | |
12899 | KAK | 0 | 1966.70 | 1943.30 | 1970.70 | 1936.40 | 0 | |||
12900 | KAKL | 0 | 0 | |||||||
12901 | KAMN | 0 | 0 | |||||||
12902 | KAMNA | 100 | 10 3/8 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 163600 | |
12903 | KAMNG | 10 | 87 | 87 | 87 | 87 | 82 | 87 | 10 | |
12904 | KAMNZ | 34700 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 46 1/2 | 49 1/2 | 34700 | |
12905 | KANE | 1000 | 29.3750 | 0 | ||||||
12906 | KAOBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
12907 | KAOCX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
12908 | KAP | 100 | 22 7/8 | 0 | ||||||
12909 | KAPAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.10 | 0 | |
12910 | KAPBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
12911 | KAPCX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
12912 | KARE | 2000 | 13 1/8 | 13 1/2 | 13 7/8 | 13 | 13 1/8 | 13 3/8 | 24000 | |
12913 | KARS | 0 | 0 | |||||||
12914 | KAS | 500 | 7 | 7 1/4 | 7 3/4 | 0 | ||||
12915 | KASAX | 0 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 7.21 | 0 | |
12916 | KASBX | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 | |
12917 | KASCX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | |
12918 | KASH | 200 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 | 2700 | |
12919 | KASI | 4800 | 0.9375 | 0.9375 | 1.1250 | 0 | ||||
12920 | KASN | 0 | 0 | |||||||
12921 | KATBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
12922 | KATCX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
12923 | KATIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.56 | 0 | |
12924 | KAUFX | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0 | |
12925 | KAWBX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.05 | 0 | |
12926 | KAWCX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 | |
12927 | KAWFX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
12928 | KAXBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
12929 | KAXCX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12930 | KAYE | 300 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | ||||
12931 | KAYM | 0 | 0 | |||||||
12932 | KBA | 1000 | 9 1/8 | 9 | 9 3/8 | 0 | ||||
12933 | KBAL | 0 | 0 | |||||||
12934 | KBALB | 400 | 28 | 26 | 28 1/4 | 26 | 27 3/8 | 28 | 35000 | |
12935 | KBB | 2000 | 3 1/2 | 0 | ||||||
12936 | KBCAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.24 | 0 | |
12937 | KBCBX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
12938 | KBCC | 100 | 0.0100 | 0 | ||||||
12939 | KBCCX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
12940 | KBEE | 1650 | 2.7008 | 0 | ||||||
12941 | KBFOX | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0 | |
12942 | KBFP | 4200 | 0.2187 | 0.2187 | 0.2300 | 0.2187 | 0.2187 | 0.2500 | 52500 | |
12943 | KBH | 500 | 14 | 14 | 14 | 14 | 14 1/4 | 14 5/8 | 1400 | |
12944 | KBHC | 0 | 0 | |||||||
12945 | KBHG | 0 | 0 | |||||||
12946 | KBHS | 0 | 0 | |||||||
12947 | KBHpB | 800 | 13 1/8 | 14 3/8 | 15 1/8 | 0 | ||||
12948 | KBIZ | 1500 | 4.8750 | 3.6250 | 4.9375 | 0 | ||||
12949 | KBK | 2000 | 7 | 7 | 7 | 7 | 2000 | |||
12950 | KBKC | 1500 | 7 | 6 1/4 | 7 | 0 | ||||
12951 | KBONX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
12952 | KBST | 0 | 0 | |||||||
12953 | KBSTY | 0 | 0 | |||||||
12954 | KBTWX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
12955 | KCAAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.38 | 0 | |
12956 | KCABX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
12957 | KCACX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
12958 | KCAXX | 0 | 0 | |||||||
12959 | KCBXX | 0 | 0 | |||||||
12960 | KCC | 100 | 12 | 11 1/2 | 12 | 0 | ||||
12961 | KCCXX | 0 | 0 | |||||||
12962 | KCCp | 100 | 27 1/2 | 0 | ||||||
12963 | KCDH | 500 | 4.2500 | 4.2500 | 4.5000 | 4.2500 | 4.2500 | 4.7500 | 4500 | |
12964 | KCDM | 0 | 0 | |||||||
12965 | KCDMY | 0 | 15.7500 | 32.3750 | 33.0000 | 0 | ||||
12966 | KCLC | 1000 | 12 5/16 | 12 5/16 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/8 | 62600 | |
12967 | KCLCW | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 5000 | |
12968 | KCLI | 500 | 51 1/4 | 52 1/2 | 52 1/2 | 51 1/4 | 51 1/4 | 52 1/2 | 1700 | |
12969 | KCN | 400 | 4 1/2 | 0 | ||||||
12970 | KCP | 400 | 16 | 16 | 16 3/8 | 0 | ||||
12971 | KCPLL | 100 | 58.0000 | 0 | ||||||
12972 | KCPLO | 0 | 0 | |||||||
12973 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
12974 | KCS | 600 | 13 5/8 | 13 1/4 | 14 1/8 | 0 | ||||
12975 | KCTAX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.93 | 0 | |
12976 | KCTFX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
12977 | KCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.18 | 2.21 | 238 | |
12978 | KDCAX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 17.00 | 0 | |
12979 | KDCBX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
12980 | KDHAX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 22.69 | 0 | |
12981 | KDHBX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | |
12982 | KDIAX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.32 | 0 | |
12983 | KDIBX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | |
12984 | KDICX | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 | |
12985 | KDMC | 3000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
12986 | KDN | 300 | 30 1/2 | 30 5/8 | 31 1/8 | 0 | ||||
12987 | KDOR | 0 | 0 | |||||||
12988 | KDSAX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 15.09 | 0 | |
12989 | KDSBX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
12990 | KE | 500 | 11 | 11 5/8 | 12 | 0 | ||||
12991 | KE.W | 0 | 0 | |||||||
12992 | KE/WS | 400 | 4 3/8 | 0 | ||||||
12993 | KEA | 300 | 22 | 22 | 22 | 22 | 300 | |||
12994 | KEBE | 10000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 10000 | |
12995 | KEBI | 2800 | 27 | 25 1/2 | 27 | 0 | ||||
12996 | KEENQ | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 1000 | |
12997 | KEF | 1500 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
12998 | KEG | 500 | 6 | 0 | ||||||
12999 | KEGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.21 | 5.35 | 6476 | |
13000 | KEHD | 0 | 0 | |||||||
13001 | KEI | 100 | 15 3/8 | 14 7/8 | 15 1/2 | 0 | ||||
13002 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
13003 | KELD | 0 | 0 | |||||||
13004 | KELL | 1600 | 6 1/8 | 6 1/8 | 6 3/16 | 6 | 6 | 6 3/16 | 70300 | |
13005 | KELLU | 2500 | 7.1250 | 9.5000 | 11.8125 | 0 | ||||
13006 | KELLW | 1000 | 1 7/8 | 1 7/8 | 2 | 1 13/16 | 1 13/16 | 2 | 42000 | |
13007 | KELY | 0 | 0 | |||||||
13008 | KELYA | 5000 | 27 1/4 | 27 3/8 | 27 3/8 | 27 | 27 | 27 3/8 | 33400 | |
13009 | KELYB | 100 | 28 | 28 | 32 | 0 | ||||
13010 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
13011 | KENCA | 0 | 0 | |||||||
13012 | KENI | 0 | 0 | |||||||
13013 | KENS | 1000 | 0.0005 | 0 | ||||||
13014 | KENT | 1400 | 5 3/8 | 5 3/8 | 6 1/4 | 0 | ||||
13015 | KEP | 500 | 26 1/4 | 23 3/4 | 24 1/2 | 0 | ||||
13016 | KEPp | 200 | 25 1/2 | 0 | ||||||
13017 | KEQU | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 1000 | |
13018 | KERA | 1000 | 11 7/8 | 11 1/8 | 12 1/4 | 11 1/8 | 11 7/8 | 12 | 123600 | |
13019 | KES | 3100 | 11 5/8 | 0 | ||||||
13020 | KESI | 500 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 3900 | |
13021 | KEST | 100 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/4 | 2400 | |
13022 | KESTX | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0 | |
13023 | KEVFX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
13024 | KEVX | 0 | 0 | |||||||
13025 | KEWL | 300 | 37.3750 | 36.5000 | 37.3750 | 36.5000 | 600 | |||
13026 | KEX | 100 | 16 5/8 | 17 1/4 | 17 3/4 | 0 | ||||
13027 | KEY | 200 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 3/4 | 36 1/8 | 300 | |
13028 | KEYT | 0 | 0 | |||||||
13029 | KEYpA | 100 | 26 | 26 | 26 | 26 | 100 | |||
13030 | KF | 500 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 | 22 3/8 | 1000 | |
13031 | KFAAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.10 | 0 | |
13032 | KFABX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
13033 | KFACX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
13034 | KFBI | 1000 | 13 1/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/8 | 8200 | |
13035 | KFFGY | 0 | 0 | |||||||
13036 | KFLAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 | |
13037 | KFLD | 0 | 0 | |||||||
13038 | KFSS | 0 | 0 | |||||||
13039 | KFSSF | 0 | 1.3750 | 1.7500 | 0 | |||||
13040 | KFV | 200 | 31 3/4 | 31 3/8 | 32 | 0 | ||||
13041 | KFV+ | 0 | 0 | |||||||
13042 | KFVp | 100 | 12 | 12 1/8 | 12 1/8 | 12 | 3600 | |||
13043 | KFXI | 1300 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 3/8 | 4 9/16 | 7400 | |
13044 | KGBAX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.98 | 0 | |
13045 | KGBBX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
13046 | KGBCX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
13047 | KGC | 100 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | ||||
13048 | KGCT | 0 | 0 | |||||||
13049 | KGIAX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.40 | 0 | |
13050 | KGIBX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | |
13051 | KGII | 7500 | 0.8750 | 0.2500 | 1.2500 | 0 | ||||
13052 | KGL.A | 0 | 0 | |||||||
13053 | KGL.B | 0 | 0 | |||||||
13054 | KGM | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 200 | |||
13055 | KGMpD | 200 | 19 | 0 | ||||||
13056 | KGRAX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.90 | 0 | |
13057 | KGRBX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
13058 | KGRCX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
13059 | KGT | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 5/8 | 300 | |
13060 | KHCO | 1 | 32772.16 | 0 | ||||||
13061 | KHG | 200 | 27 | 0 | ||||||
13062 | KHI | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 1200 | |
13063 | KHLR | 400 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 4300 | |
13064 | KHYAX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.49 | 0 | |
13065 | KHYBX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 | |
13066 | KHYCX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
13067 | KIARX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
13068 | KICAX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.21 | 0 | |
13069 | KICBX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
13070 | KICCX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
13071 | KICK | 20000 | 13/16 | 7/8 | 7/8 | 13/16 | 13/16 | 15/16 | 125000 | |
13072 | KICKW | 1000 | 5/32 | 3/16 | 1/4 | 0 | ||||
13073 | KICKZ | 10000 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 10000 | |
13074 | KID | 100 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 100 | |
13075 | KIDD | 600 | 10 1/2 | 10 5/8 | 10 5/8 | 10 3/8 | 10 1/4 | 10 5/8 | 1000 | |
13076 | KIDE | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 1500 | |
13077 | KIDQ | 1000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/8 | 7 5/8 | 7 7/8 | 16400 | |
13078 | KIDR | 2700 | 5.4375 | 2.0000 | 4.7500 | 1500 | ||||
13079 | KIDS | 700 | 3 3/4 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 19200 | |
13080 | KIDWE | 0 | 0 | |||||||
13081 | KIDZ | 2000 | 0.4687 | 0.3750 | 0.5000 | 0.3750 | 0.4062 | 0.4687 | 147400 | |
13082 | KIDZE | 0 | 0 | |||||||
13083 | KIDZW | 5000 | 0.3750 | 0.3200 | 0.3750 | 0.3200 | 0.3750 | 0.4375 | 45500 | |
13084 | KIF | 200 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
13085 | KII | 100 | 20 1/8 | 20 7/8 | 21 1/4 | 0 | ||||
13086 | KILN | 100 | 5 1/4 | 5 1/4 | 6 | 0 | ||||
13087 | KIM | 100 | 26 5/8 | 26 1/4 | 26 5/8 | 0 | ||||
13088 | KIMpA | 900 | 24 1/4 | 24 3/8 | 25 | 0 | ||||
13089 | KIMpB | 500 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 700 | |||
13090 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
13091 | KIN | 1000 | 3 | 0 | ||||||
13092 | KINBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
13093 | KINE | 100 | 0.0625 | 0 | ||||||
13094 | KINN | 400 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 3200 | |
13095 | KINV | 1000 | 12.7500 | 12.7500 | 13.5000 | 0 | ||||
13096 | KIT | 100 | 12 7/8 | 0 | ||||||
13097 | KITAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.62 | 0 | |
13098 | KITBX | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0 | |
13099 | KITCX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
13100 | KITF | 500 | 1.5000 | 2.0000 | 3.5000 | 0 | ||||
13101 | KITS | 200 | 9 1/4 | 9 7/8 | 9 7/8 | 9 1/4 | 9 1/4 | 9 5/8 | 33700 | |
13102 | KIXXF | 0 | 0 | |||||||
13103 | KKMO | 0 | 0 | |||||||
13104 | KKONX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
13105 | KKRO | 100 | 7 | 7 1/8 | 7 1/8 | 6 7/8 | 7 | 7 1/8 | 120300 | |
13106 | KKTWX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | |
13107 | KLAC | 100 | 29 1/2 | 27 3/4 | 30 | 27 1/2 | 29 1/4 | 29 1/2 | 489800 | |
13108 | KLAXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.68 | 4.79 | 2430 | |
13109 | KLBXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.67 | 0 | ||
13110 | KLCN | 0 | 0 | |||||||
13111 | KLCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.72 | 0 | ||
13112 | KLET | 0 | 0 | |||||||
13113 | KLFDF | 0 | 0 | |||||||
13114 | KLHE | 2000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 2000 | |
13115 | KLIC | 100 | 22 1/4 | 21 1/4 | 22 1/2 | 21 | 22 | 22 1/4 | 1128200 | |
13116 | KLLM | 500 | 10 1/2 | 10 3/4 | 11 1/2 | 10 1/4 | 10 1/2 | 11 3/4 | 10500 | |
13117 | KLM | 1000 | 33 1/2 | 32 3/4 | 33 3/8 | 0 | ||||
13118 | KLMIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
13119 | KLNDF | 0 | 0 | |||||||
13120 | KLO | 1000 | 5/8 | 5/8 | 7/8 | 0 | ||||
13121 | KLOC | 3000 | 47/64 | 23/32 | 25/32 | 23/32 | 23/32 | 3/4 | 278400 | |
13122 | KLOCW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 3/32 | 5/32 | 15000 | |
13123 | KLOF | 0 | 0 | |||||||
13124 | KLOFY | 1000 | 12 1/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 125500 | |
13125 | KLOS | 0 | 0 | |||||||
13126 | KLPK | 0 | 0 | |||||||
13127 | KLRT | 400 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 15 3/4 | 17 1/4 | 400 | |
13128 | KLSE | 5000 | 0.2700 | 0.1250 | 0.3750 | 0 | ||||
13129 | KLT | 500 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 1/8 | 26 5/8 | 700 | |
13130 | KLTpA | 100 | 52 3/4 | 0 | ||||||
13131 | KLTpD | 2860 | 63 1/8 | 0 | ||||||
13132 | KLTpE | 100 | 64 3/8 | 0 | ||||||
13133 | KLU | 700 | 13 5/8 | 13 1/4 | 13 5/8 | 0 | ||||
13134 | KLUpD | 100 | 13 5/8 | 0 | ||||||
13135 | KLYS | 7500 | 0.5100 | 0.6250 | 0.6250 | 0.4375 | 0.4375 | 0.5625 | 29000 | |
13136 | KM | 1000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 67100 | |
13137 | KMAAX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.07 | 0 | |
13138 | KMABX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
13139 | KMAC | 200 | 4 1/4 | 4 1/4 | 4 7/8 | 4 1/4 | 4 1/4 | 4 7/8 | 6100 | |
13140 | KMACW | 1000 | 1 1/2 | 1 1/8 | 1 1/2 | 1 1/8 | 1 1/8 | 1 1/2 | 7100 | |
13141 | KMACX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
13142 | KMAG | 800 | 28 1/8 | 27 1/4 | 28 1/8 | 27 | 27 7/8 | 28 1/8 | 605900 | |
13143 | KMAT | 0 | 0 | |||||||
13144 | KMATY | 0 | 0 | |||||||
13145 | KMB | 200 | 81 3/4 | 80 5/8 | 81 3/4 | 80 3/8 | 81 3/4 | 82 1/4 | 4100 | |
13146 | KMBAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.97 | 0 | |
13147 | KMBBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
13148 | KMC | 0 | 0 | |||||||
13149 | KMCO | 0 | 0 | |||||||
13150 | KMET | 800 | 27 3/4 | 26 1/4 | 28 1/8 | 25 3/4 | 27 1/2 | 28 | 672300 | |
13151 | KMFC | 400 | 14.0000 | 0 | ||||||
13152 | KMG | 200 | 64 | 63 3/4 | 64 | 63 3/4 | 64 1/8 | 64 1/2 | 700 | |
13153 | KMGCF | 0 | 0 | |||||||
13154 | KMGMY | 0 | 0 | |||||||
13155 | KMIXX | 0 | 0 | |||||||
13156 | KML | 100 | 10 1/8 | 0 | ||||||
13157 | KMM | 800 | 11 1/8 | 10 3/4 | 11 1/8 | 0 | ||||
13158 | KMMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.33 | 5.50 | 39777 | |
13159 | KMN | 0 | 0 | |||||||
13160 | KMOAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 | |
13161 | KMOBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
13162 | KMOCX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
13163 | KMSI | 100 | 0.1300 | 0.1300 | 0.1800 | 0 | ||||
13164 | KMT | 400 | 29 1/4 | 29 3/8 | 29 3/8 | 29 1/4 | 28 7/8 | 29 3/8 | 800 | |
13165 | KNA | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 3/4 | 500 | |
13166 | KNAP | 300 | 14 1/4 | 14 3/4 | 15 1/4 | 14 1/4 | 14 1/4 | 15 | 12700 | |
13167 | KNBT | 0 | 0 | |||||||
13168 | KNBTY | 0 | 0 | |||||||
13169 | KNBW | 0 | 0 | |||||||
13170 | KNBWY | 200 | 118 1/2 | 118 1/2 | 118 1/2 | 118 1/2 | 116 | 118 1/2 | 800 | |
13171 | KNC | 1000 | 3/4 | 1 | 1 5/16 | 0 | ||||
13172 | KNCI | 5000 | 11 3/8 | 10 7/8 | 11 1/2 | 10 7/8 | 11 1/4 | 11 1/2 | 677700 | |
13173 | KNE | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/8 | 28 1/2 | 100 | |
13174 | KNEEX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
13175 | KNEGP | 100 | 66.3750 | 0 | ||||||
13176 | KNEMX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.21 | 0 | |
13177 | KNET | 500 | 5 7/8 | 5 7/8 | 6 3/16 | 5 7/8 | 5 7/8 | 6 3/16 | 20300 | |
13178 | KNFIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
13179 | KNFVX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.60 | 0 | |
13180 | KNGF | 0 | 0 | |||||||
13181 | KNGFY | 0 | 0 | |||||||
13182 | KNGT | 7600 | 13 7/8 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/4 | 15700 | |
13183 | KNIC | 200 | 8 | 8 1/2 | 8 1/2 | 7 7/8 | 8 | 8 1/4 | 135900 | |
13184 | KNICW | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 7 3/8 | 1000 | |
13185 | KNIDX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.22 | 0 | |
13186 | KNIEX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
13187 | KNII | 20000 | 0.0030 | 0 | ||||||
13188 | KNIIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
13189 | KNINX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
13190 | KNIT | 1000 | 1 3/4 | 1 5/16 | 1 3/4 | 0 | ||||
13191 | KNIVX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 14.54 | 0 | |
13192 | KNJXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.28 | 2.22 | 428 | |
13193 | KNK | 400 | 18 3/4 | 0 | ||||||
13194 | KNLIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.42 | 0 | |
13195 | KNLMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
13196 | KNMBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 | |
13197 | KNMIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
13198 | KNMTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
13199 | KNMVX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.56 | 0 | |
13200 | KNO | 0 | 0 | |||||||
13201 | KNRSY | 0 | 12.3750 | 12.7500 | 13.0000 | 0 | ||||
13202 | KNSC | 5000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
13203 | KNSS | 0 | 0 | |||||||
13204 | KNSY | 500 | 12 3/4 | 13 | 13 | 12 1/2 | 12 1/8 | 13 | 41100 | |
13205 | KNT | 100 | 54 5/8 | 56 3/4 | 57 1/2 | 0 | ||||
13206 | KNTAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.62 | 0 | |
13207 | KNTC | 0 | 0 | |||||||
13208 | KNTG | 0 | 0 | |||||||
13209 | KNTIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
13210 | KNTXX | 0 | 0 | |||||||
13211 | KNVC | 0 | 0 | |||||||
13212 | KNVCF | 2500 | 1 9/32 | 1 5/16 | 1 11/32 | 1 9/32 | 1 3/16 | 1 3/8 | 28800 | |
13213 | KNVEX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
13214 | KNVIX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.88 | 0 | |
13215 | KNWSY | 0 | 0 | |||||||
13216 | KNYAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 | |
13217 | KNYBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
13218 | KNYCX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
13219 | KO | 21000 | 74 1/2 | 73 3/8 | 74 1/2 | 73 3/8 | 74 1/4 | 74 5/8 | 52400 | |
13220 | KOF | 1000 | 26 | 24 | 24 3/8 | 0 | ||||
13221 | KOGC | 2000 | 1 11/16 | 1 11/16 | 1 15/16 | 1 9/16 | 1 5/8 | 1 3/4 | 384800 | |
13222 | KOGCF | 0 | 0 | |||||||
13223 | KOGCP | 100 | 13 1/4 | 13 1/2 | 14 | 13 1/8 | 13 1/4 | 13 5/8 | 78000 | |
13224 | KOGR | 0 | 0 | |||||||
13225 | KOHAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.71 | 0 | |
13226 | KOL | 100 | 9 7/8 | 10 1/8 | 10 1/2 | 0 | ||||
13227 | KOOL | 1300 | 7/8 | 15/16 | 15/16 | 7/8 | 7/8 | 15/16 | 50100 | |
13228 | KOPLY | 0 | 0 | |||||||
13229 | KOPN | 1500 | 12 3/8 | 13 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 16900 | |
13230 | KOR | 900 | 21 1/2 | 21 1/4 | 21 1/2 | 21 1/4 | 44600 | |||
13231 | KORP | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 500 | |
13232 | KOSE | 0 | 0 | |||||||
13233 | KOSS | 1000 | 5 5/8 | 6 | 6 | 5 1/2 | 5 1/4 | 6 | 5600 | |
13234 | KPAAX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
13235 | KPC | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1000 | |||
13236 | KPCI | 500 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 14800 | |
13237 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | ||||
13238 | KPEAX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.17 | 0 | |
13239 | KPEBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
13240 | KPEL | 0 | 0 | |||||||
13241 | KPELY | 0 | 0 | |||||||
13242 | KPG | 0 | 0 | |||||||
13243 | KPGBX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
13244 | KPGCX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
13245 | KPGEX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 16.59 | 0 | |
13246 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | ||||
13247 | KPGLX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
13248 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | ||||
13249 | KPI | 2000 | 5 3/8 | 6 | 6 3/8 | 0 | ||||
13250 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
13251 | KPLU | 500 | 5.1250 | 5.1250 | 5.5000 | 0 | ||||
13252 | KPN | 100 | 38 3/8 | 38 1/8 | 38 5/8 | 0 | ||||
13253 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | ||||
13254 | KPP | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 500 | |||
13255 | KPPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.11 | 5.25 | 5141 | |
13256 | KPRSF | 0 | 0 | |||||||
13257 | KPSAX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.37 | 0 | |
13258 | KPT | 0 | 0 | |||||||
13259 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | ||||
13260 | KPU | 1000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 7/16 | 8500 | |||
13261 | KR | 11000 | 34 3/4 | 34 7/8 | 34 7/8 | 34 3/4 | 34 1/2 | 35 | 11200 | |
13262 | KRAN | 2000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 1/4 | 1 5/16 | 1 3/8 | 8800 | |
13263 | KRANW | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 500 | |
13264 | KRB | 500 | 37 7/8 | 37 1/4 | 38 | 37 1/4 | 37 7/8 | 38 5/8 | 1500 | |
13265 | KRBpA | 2000 | 25 | 24 7/8 | 25 | 24 3/4 | 8600 | |||
13266 | KRBw | 0 | 24 3/8 | 25 3/8 | 0 | |||||
13267 | KRE | 900 | 31 1/4 | 30 1/2 | 31 1/4 | 0 | ||||
13268 | KREG | 9000 | 11/32 | 13/32 | 7/16 | 11/32 | 11/32 | 13/32 | 190800 | |
13269 | KREGP | 2500 | 3/8 | 13/32 | 13/32 | 3/8 | 11/32 | 13/32 | 20500 | |
13270 | KREN | 10000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 1/2 | 10000 | |
13271 | KREpL | 900 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 2400 | |||
13272 | KRFAX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.49 | 0 | |
13273 | KRFBX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.33 | 0 | |
13274 | KRFCX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.23 | 0 | |
13275 | KRFDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.13 | 0 | |
13276 | KRFEX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.60 | 0 | |
13277 | KRFFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.40 | 0 | |
13278 | KRG | 500 | 11 1/4 | 11 7/8 | 12 3/8 | 0 | ||||
13279 | KRGO | 0 | 0 | |||||||
13280 | KRHC | 0 | 0 | |||||||
13281 | KRHCF | 2000 | 7/8 | 1 | 1 | 7/8 | 7/8 | 1 | 38800 | |
13282 | KRI | 200 | 65 3/8 | 65 3/8 | 65 7/8 | 0 | ||||
13283 | KRIV | 415 | 2625.00 | 2600.00 | 2850.00 | 0 | ||||
13284 | KRN/WS | 0 | 1/16 | 1/4 | 0 | |||||
13285 | KRON | 100 | 52 | 52 | 52 | 49 | 49 | 52 | 6000 | |
13286 | KRONV | 0 | 0 | |||||||
13287 | KRSC | 5000 | 12 | 12 1/8 | 12 1/8 | 11 1/2 | 11 5/8 | 12 1/8 | 38500 | |
13288 | KRSI | 100 | 3 | 3 | 3 1/2 | 500 | ||||
13289 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
13290 | KRST | 12500 | 0.2500 | 0.1250 | 0.6250 | 0 | ||||
13291 | KRT | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 1/2 | 16 | 500 | |
13292 | KRUG | 2500 | 3 3/8 | 3 | 3 1/2 | 3 | 3 1/4 | 3 1/2 | 14900 | |
13293 | KRUGW | 200 | 1/8 | 5/32 | 1/4 | 0 | ||||
13294 | KRUZ | 100 | 7/8 | 3/4 | 7/8 | 3/4 | 25/32 | 7/8 | 105300 | |
13295 | KRYL | 0 | 0 | |||||||
13296 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
13297 | KRYSQ | 100 | 5 | 4 3/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 3400 | |
13298 | KSAC | 0 | 0 | |||||||
13299 | KSACM | 0 | 0 | |||||||
13300 | KSAS | 100 | 22.5000 | 21.0000 | 22.5000 | 21.0000 | 1300 | |||
13301 | KSAV | 100 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 16 3/4 | 18 3/4 | 1700 | |
13302 | KSBK | 200 | 20 3/4 | 20 5/8 | 20 3/4 | 20 5/8 | 18 5/8 | 20 3/4 | 700 | |
13303 | KSCAX | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 6.28 | 0 | |
13304 | KSCBX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 | |
13305 | KSCCX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 | |
13306 | KSCI | 200 | 6.0000 | 0 | ||||||
13307 | KSCVX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.25 | 0 | |
13308 | KSDAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.16 | 0 | |
13309 | KSDBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
13310 | KSDCX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
13311 | KSF | 300 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/8 | 13 1/8 | 13 3/4 | 3000 | |
13312 | KSFOX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
13313 | KSGMY | 0 | 0 | |||||||
13314 | KSIAX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.47 | 0 | |
13315 | KSIBX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
13316 | KSICX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
13317 | KSIMX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.67 | 0 | |
13318 | KSKSY | 0 | 0 | |||||||
13319 | KSM | 4000 | 12 5/8 | 12 3/4 | 12 7/8 | 0 | ||||
13320 | KSMUX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.94 | 0 | |
13321 | KSOL | 0 | 0 | |||||||
13322 | KSONX | 0 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | |
13323 | KSPMX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | |
13324 | KSRC | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 2000 | |
13325 | KSRI | 0 | 0 | |||||||
13326 | KSRIO | 0 | 0 | |||||||
13327 | KSS | 100 | 51 1/2 | 53 | 53 1/4 | 0 | ||||
13328 | KST | 4200 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/8 | 6500 | |
13329 | KSTEX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
13330 | KSTFX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 | |
13331 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 | |
13332 | KSTHX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
13333 | KSTN | 200 | 31 3/4 | 31 1/4 | 32 | 31 1/4 | 31 3/8 | 32 | 199100 | |
13334 | KSU | 100 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 44 1/4 | 100 | |
13335 | KSUp | 100 | 17 3/4 | 15 1/2 | 17 3/8 | 0 | ||||
13336 | KSWI | 200 | 2.0000 | 2.2500 | 2.3750 | 2.0000 | 25600 | |||
13337 | KSWS | 200 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 11 1/4 | 5200 | |
13338 | KT | 100 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | ||||
13339 | KTCAX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.20 | 0 | |
13340 | KTCBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
13341 | KTCC | 1600 | 6 1/8 | 5 7/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 164700 | |
13342 | KTCCX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
13343 | KTCO | 200 | 21 1/8 | 22 | 22 | 21 1/8 | 20 1/2 | 22 | 700 | |
13344 | KTEC | 1000 | 14 7/8 | 14 1/8 | 14 7/8 | 14 1/8 | 14 1/4 | 14 7/8 | 6400 | |
13345 | KTEL | 1000 | 4 | 4 | 4 | 4 | 3 5/8 | 4 1/8 | 1000 | |
13346 | KTF | 200 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 13 1/8 | 800 | |
13347 | KTIE | 500 | 8 | 8 | 8 | 8 | 7 3/8 | 8 | 500 | |
13348 | KTII | 500 | 5 1/2 | 5 1/2 | 6 1/2 | 0 | ||||
13349 | KTN.A | 0 | 0 | |||||||
13350 | KTOY | 50000 | 0.0625 | 0.0312 | 0.1875 | 0 | ||||
13351 | KTRAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.92 | 0 | |
13352 | KTRBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
13353 | KTRCX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
13354 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
13355 | KTXAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.09 | 0 | |
13356 | KTXE | 0 | 0 | |||||||
13357 | KTXEX | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0 | |
13358 | KTXP | 0 | 0 | |||||||
13359 | KTZ | 7000 | 17 3/8 | 0 | ||||||
13360 | KU | 100 | 30 | 30 | 30 | 30 | 29 7/8 | 30 5/8 | 100 | |
13361 | KUB | 700 | 127 1/2 | 0 | ||||||
13362 | KUH | 1500 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 1600 | |||
13363 | KUMAX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.59 | 0 | |
13364 | KUMBX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
13365 | KUMCX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
13366 | KURZ | 400 | 3 3/8 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 12200 | |
13367 | KUSAX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.47 | 0 | |
13368 | KUSBX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
13369 | KUSCX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
13370 | KUSGX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
13371 | KUST | 200 | 0.0050 | 0.0050 | 0.0800 | 0 | ||||
13372 | KUTL | 0 | 0 | |||||||
13373 | KUTLP | 100 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | 100 | |||
13374 | KV/A | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 1000 | |
13375 | KV/B | 500 | 14 1/8 | 12 1/4 | 12 3/4 | 0 | ||||
13376 | KVA | 0 | 0 | |||||||
13377 | KVB | 0 | 0 | |||||||
13378 | KVGAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.67 | 0 | |
13379 | KVGBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
13380 | KVGI | 200 | 3.5000 | 0 | ||||||
13381 | KVLM | 400 | 4 5/16 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/4 | 4 7/16 | 800 | |
13382 | KVN | 6500 | 7 7/8 | 0 | ||||||
13383 | KVNK | 0 | 0 | |||||||
13384 | KVNw | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 300 | |||
13385 | KVU | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 500 | |||
13386 | KWD | 1000 | 13 7/8 | 14 1/8 | 14 1/8 | 13 7/8 | 13 3/4 | 14 1/4 | 1600 | |
13387 | KWEQX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
13388 | KWGD | 0 | 0 | |||||||
13389 | KWGDF | 3000 | 7 1/2 | 6 3/8 | 7 5/8 | 6 3/8 | 7 3/8 | 7 5/8 | 29500 | |
13390 | KWIC | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 500 | |
13391 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | ||||
13392 | KWIVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.13 | 0 | |
13393 | KWMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.43 | 5.60 | 5631 | |
13394 | KWN | 100 | 2 5/16 | 0 | ||||||
13395 | KWND | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/8 | 1 3/16 | 1 5/16 | 63800 | |
13396 | KWNDZ | 1000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 9/16 | 16600 | |
13397 | KWP | 100 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 40 1/4 | 40 3/4 | 100 | |
13398 | KXMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.16 | 3.19 | 7660 | |
13399 | KYCRP | 0 | 0 | |||||||
13400 | KYF | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1200 | |||
13401 | KYMD | 0 | 0 | |||||||
13402 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | ||||
13403 | KYO | 1400 | 145 1/4 | 0 | ||||||
13404 | KYSC | 200 | 0.1000 | 0 | ||||||
13405 | KYSMX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | |
13406 | KYT | 1000 | 12 5/8 | 0 | ||||||
13407 | KYTFX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | |
13408 | KYZ/U | 0 | 0 | |||||||
13409 | KYZ/WS | 0 | 5/8 | 1 | 0 | |||||
13410 | KYZN | 2000 | 2 47/64 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 6600 | |
13411 | KYZNU | 0 | 0 | |||||||
13412 | KYZNW | 4500 | 3/4 | 5/8 | 3/4 | 5/8 | 21/32 | 23/32 | 10400 | |
13413 | KZ | 200 | 22 1/2 | 0 | ||||||
13414 | L | 40000 | 31 | 0 | ||||||
13415 | L.LAV | 0 | 0 | |||||||
13416 | L.MNC | 0 | 0 | |||||||
13417 | LA | 4100 | 2 | 1 3/4 | 2 1/4 | 0 | ||||
13418 | LABE | 3000 | 21.0000 | 19.5000 | 21.0000 | 19.5000 | 6000 | |||
13419 | LABK | 300 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/4 | 32500 | |
13420 | LABL | 300 | 2 3/4 | 3 1/2 | 3 1/2 | 2 3/4 | 2 3/4 | 3 3/4 | 5400 | |
13421 | LABN | 500 | 16 | 16 | 16 3/4 | 0 | ||||
13422 | LABO | 0 | 0 | |||||||
13423 | LABOR | 0 | 0 | |||||||
13424 | LABS | 500 | 14 1/8 | 13 3/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 20500 | |
13425 | LABZ | 5000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/8 | 13000 | |
13426 | LABZW | 1000 | 1 1/8 | 1 1/8 | 1 5/16 | 0 | ||||
13427 | LACE | 100 | 8 3/8 | 9 1/4 | 9 1/2 | 7 7/8 | 8 1/8 | 8 3/8 | 237700 | |
13428 | LACGP | 100 | 18.0000 | 0 | ||||||
13429 | LACI | 1000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 5/8 | 3 | 2300 | |
13430 | LACIW | 3000 | 5/32 | 5/32 | 3/16 | 0 | ||||
13431 | LACIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
13432 | LACOZ | 300 | 280.0000 | 270.0000 | 285.0000 | 0 | ||||
13433 | LACTX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.85 | 0 | |
13434 | LACXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.70 | 4.83 | 1478 | |
13435 | LADF | 5000 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 13 7/8 | 7600 | |
13436 | LADG | 0 | 0 | |||||||
13437 | LADGY | 0 | 0 | |||||||
13438 | LADY | 700 | 0.0001 | 0 | ||||||
13439 | LAEI | 0 | 0 | |||||||
13440 | LAENX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.80 | 0 | |
13441 | LAF | 100 | 19 | 19 | 19 | 19 | 18 1/2 | 19 3/8 | 500 | |
13442 | LAFFX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.42 | 0 | |
13443 | LAFI | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/4 | 8300 | |
13444 | LAFIU | 200 | 3 5/8 | 3 13/16 | 3 13/16 | 3 9/16 | 3 5/8 | 4 3/8 | 32000 | |
13445 | LAFIW | 500 | 5/16 | 3/8 | 3/4 | 0 | ||||
13446 | LAFLX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 5.18 | 0 | |
13447 | LAGD | 0 | 0 | |||||||
13448 | LAGEX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.84 | 0 | |
13449 | LAGGC | 15 | 42 | 41 | 45 | 0 | ||||
13450 | LAGIX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 | |
13451 | LAGNX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.36 | 0 | |
13452 | LAGTX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 17.43 | 0 | |
13453 | LAGVX | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.87 | 0 | |
13454 | LAGWX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.96 | 0 | |
13455 | LAHIX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 0 | |
13456 | LAKE | 400 | 3 1/2 | 3 3/8 | 3 5/8 | 3 1/4 | 3 7/16 | 3 3/4 | 28200 | |
13457 | LAM | 100 | 18 1/8 | 17 3/4 | 18 1/4 | 0 | ||||
13458 | LAMIX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.25 | 0 | |
13459 | LAMN | 500 | 1 5/32 | 1 1/8 | 1 11/32 | 0 | ||||
13460 | LAMOX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.49 | 0 | |
13461 | LAN | 23800 | 14 | 0 | ||||||
13462 | LANC | 1500 | 37 3/4 | 37 3/4 | 38 | 37 1/2 | 37 1/2 | 38 | 22200 | |
13463 | LAND | 900 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 3/4 | 2500 | |
13464 | LANJX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.55 | 0 | |
13465 | LANN | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.6250 | 2000 | |
13466 | LANPF | 10000 | 4 5/8 | 4 3/8 | 4 3/4 | 4 1/8 | 4 1/2 | 4 3/4 | 173200 | |
13467 | LANPX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 10.06 | 0 | |
13468 | LANSX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.88 | 0 | |
13469 | LANT | 0 | 0 | |||||||
13470 | LANTF | 1000 | 28 1/2 | 0 | ||||||
13471 | LANYX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
13472 | LANZ | 10000 | 9/32 | 3/8 | 3/8 | 9/32 | 9/32 | 3/8 | 16600 | |
13473 | LAOR | 0 | 0 | |||||||
13474 | LAORF | 500 | 2 1/16 | 2 1/4 | 2 5/16 | 2 1/16 | 2 1/16 | 2 5/16 | 27400 | |
13475 | LAPAX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.34 | 0 | |
13476 | LAPLL | 300 | 75.5000 | 0 | ||||||
13477 | LAPLM | 100 | 67.6250 | 0 | ||||||
13478 | LAPLN | 100 | 69.0000 | 0 | ||||||
13479 | LAPLO | 100 | 57.2500 | 0 | ||||||
13480 | LAPLP | 100 | 61.6250 | 0 | ||||||
13481 | LAQ | 200 | 15 1/2 | 15 1/8 | 15 1/2 | 15 1/8 | 15 3/8 | 15 7/8 | 2100 | |
13482 | LARAF | 0 | 0 | |||||||
13483 | LARAY | 0 | 0 | |||||||
13484 | LARK | 2000 | 13 1/2 | 13 1/2 | 14 | 0 | ||||
13485 | LARL | 3000 | 15 7/8 | 16 | 16 | 15 7/8 | 15 1/2 | 16 1/4 | 2300 | |
13486 | LAS | 1000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 1700 | |
13487 | LAS.A | 0 | 0 | |||||||
13488 | LASE | 5000 | 11 3/8 | 11 7/8 | 12 | 11 3/8 | 11 1/2 | 11 5/8 | 56100 | |
13489 | LASGF | 10 | 115 | 115 | 115 | 115 | 113 | 123 | 10 | |
13490 | LASN | 0 | 0 | |||||||
13491 | LASX | 5000 | 1 23/32 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 27900 | |
13492 | LASXC | 10000 | 1 11/16 | 1 11/16 | 1 25/32 | 0 | ||||
13493 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | ||||
13494 | LATAM | 0 | 0 | |||||||
13495 | LATIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 | |
13496 | LATS | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 3/4 | 4000 | |
13497 | LATX | 400 | 15/32 | 7/16 | 15/32 | 7/16 | 7/16 | 15/32 | 1000 | |
13498 | LATXU | 400 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
13499 | LATXW | 200 | 1/16 | 1/16 | 3/32 | 0 | ||||
13500 | LAUR | 100 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | ||||
13501 | LAUSX | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0 | |
13502 | LAVL | 3500 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
13503 | LAVLX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.96 | 0 | |
13504 | LAW | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 1000 | |
13505 | LAWAX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 0 | |
13506 | LAWGX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.21 | 0 | |
13507 | LAWS | 200 | 24 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 7100 | |
13508 | LAYB | 400 | 27.0000 | 0 | ||||||
13509 | LAYN | 11500 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 11 1/4 | 46100 | |
13510 | LAZR | 0 | 0 | |||||||
13511 | LAZRE | 0 | 0 | |||||||
13512 | LAZRQ | 0 | 0 | |||||||
13513 | LB | 2000 | 3 3/4 | 3 13/16 | 3 13/16 | 3 3/4 | 3 5/8 | 4 | 10600 | |
13514 | LBAXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.54 | 5.68 | 10 | |
13515 | LBC | 200 | 14 3/8 | 12 5/8 | 13 3/8 | 0 | ||||
13516 | LBCI | 700 | 25 | 25 | 25 3/4 | 25 | 25 | 25 3/4 | 3200 | |
13517 | LBDXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.02 | 5.15 | 6753 | |
13518 | LBF | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 1000 | |||
13519 | LBFI | 200 | 14 | 14 | 14 3/4 | 0 | ||||
13520 | LBG | 0 | 18.20 | 17.95 | 18.24 | 17.95 | 0 | |||
13521 | LBGXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.42 | 5.58 | 1043 | |
13522 | LBHYX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.69 | 0 | |
13523 | LBI | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 7/8 | 100 | |
13524 | LBIXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.50 | 3.56 | 757 | |
13525 | LBMS | 0 | 0 | |||||||
13526 | LBMSY | 1000 | 10 7/16 | 10 1/4 | 10 5/8 | 10 1/8 | 10 3/8 | 10 1/2 | 134000 | |
13527 | LBMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.59 | 4.71 | 3742 | |
13528 | LBNA | 1500 | 37 3/16 | 37 | 37 1/4 | 36 3/4 | 36 3/4 | 37 1/4 | 22100 | |
13529 | LBNDX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.81 | 0 | |
13530 | LBNXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.89 | 2.91 | 2321 | |
13531 | LBOC | 143400 | 0.0330 | 0.0300 | 0.0800 | 0 | ||||
13532 | LBOCU | 10600 | 0.0360 | 0.0300 | 0.0800 | 0 | ||||
13533 | LBOR | 100 | 14.5000 | 13.5000 | 14.5000 | 13.5000 | 13.5000 | 14.5000 | 69100 | |
13534 | LBPE | 10600 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10600 | |||
13535 | LBPFX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
13536 | LBPI | 100 | 2.1250 | 2.1250 | 2.2500 | 0 | ||||
13537 | LBPXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.55 | 5.70 | 62199 | |
13538 | LBSSX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
13539 | LBTI | 500 | 0.0300 | 0.0300 | 0.1200 | 0 | ||||
13540 | LBTM | 100 | 15.0000 | 0 | ||||||
13541 | LBTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.32 | 5.46 | 2279 | |
13542 | LBTY | 0 | 0 | |||||||
13543 | LBTYA | 20000 | 26 5/8 | 26 1/4 | 26 5/8 | 25 7/8 | 26 1/2 | 26 5/8 | 555300 | |
13544 | LBTYB | 1000 | 28 | 26 3/4 | 29 1/4 | 0 | ||||
13545 | LBUAA | 1800 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0625 | 3000 | |
13546 | LBUBX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
13547 | LBUCX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
13548 | LBUR | 5200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
13549 | LBUTX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.62 | 0 | |
13550 | LBUXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.46 | 3.49 | 1245 | |
13551 | LBVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.59 | 5.75 | 36463 | |
13552 | LBWGX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.33 | 0 | |
13553 | LBY | 600 | 22 1/2 | 20 | 20 3/8 | 0 | ||||
13554 | LBYXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.81 | 2.83 | 650 | |
13555 | LC | 400 | 34 7/8 | 35 | 35 5/8 | 0 | ||||
13556 | LCA | 200 | 34 3/8 | 34 5/8 | 35 1/4 | 0 | ||||
13557 | LCAR | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 6600 | |
13558 | LCAV | 1300 | 4.3750 | 0 | ||||||
13559 | LCAXX | 0 | 0.70 | 2.89 | 2.93 | 1029 | ||||
13560 | LCBM | 400 | 18 11/16 | 18 1/2 | 19 1/8 | 18 1/2 | 18 5/8 | 18 7/8 | 106400 | |
13561 | LCE | 100 | 25 1/2 | 25 1/4 | 25 3/4 | 25 1/4 | 25 3/8 | 25 7/8 | 1100 | |
13562 | LCE.W | 0 | 0 | |||||||
13563 | LCE/WS | 100 | 8 3/4 | 9 1/4 | 10 3/8 | 0 | ||||
13564 | LCEX | 100 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
13565 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
13566 | LCFAF | 0 | 0 | |||||||
13567 | LCFIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 | |
13568 | LCGFX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 | |
13569 | LCI | 600 | 23 1/8 | 23 1/2 | 23 1/2 | 22 7/8 | 22 7/8 | 23 1/4 | 1300 | |
13570 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | ||||
13571 | LCIP | 0 | 0 | |||||||
13572 | LCIXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.68 | 4.80 | 2234 | |
13573 | LCIp | 2000 | 49 3/8 | 0 | ||||||
13574 | LCLD | 100 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/2 | 6 3/4 | 10200 | |
13575 | LCNTU | 20 | 387.0000 | 376.0000 | 600.0000 | 0 | ||||
13576 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
13577 | LCOMQ | 10000 | 0.0900 | 0.0400 | 0.0937 | 0 | ||||
13578 | LCPH | 0 | 0 | |||||||
13579 | LCRY | 5000 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 13200 | |
13580 | LCSI | 200 | 14 | 13 | 14 | 13 | 13 1/2 | 14 | 19600 | |
13581 | LCTXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.39 | 5.54 | 5903 | |
13582 | LCUT | 5600 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 1/4 | 8100 | |
13583 | LD | 200 | 15 3/8 | 12 1/4 | 12 7/8 | 0 | ||||
13584 | LDAK | 0 | 0 | |||||||
13585 | LDAKA | 5000 | 4 13/16 | 4 7/8 | 4 15/16 | 4 11/16 | 4 11/16 | 4 13/16 | 191400 | |
13586 | LDDI | 500 | 4.6250 | 0 | ||||||
13587 | LDDSG | 5 | 105 | 105 | 105 | 105 | 105 | 107 | 17 | |
13588 | LDDVX | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | |
13589 | LDF | 500 | 12 | 11 7/8 | 12 1/4 | 0 | ||||
13590 | LDFVX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.13 | 0 | |
13591 | LDG | 4000 | 43 3/4 | 45 | 45 3/4 | 0 | ||||
13592 | LDIC | 500 | 3 1/4 | 2 3/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 700 | |
13593 | LDII | 1000 | 5 | 4 15/16 | 5 | 4 13/16 | 4 7/8 | 5 | 35300 | |
13594 | LDIY | 0 | 0 | |||||||
13595 | LDL | 500 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 500 | |||
13596 | LDLAX | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | |
13597 | LDM.A | 0 | 0 | |||||||
13598 | LDM.B | 0 | 0 | |||||||
13599 | LDMM | 20000 | 0.1600 | 0.1525 | 0.1750 | 0.1525 | 0.1550 | 0.1750 | 286100 | |
13600 | LDNA | 4500 | 0.8750 | 0.7812 | 1.2500 | 0 | ||||
13601 | LDNBX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | |
13602 | LDNRX | 0 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | |
13603 | LDR | 100 | 20 3/4 | 21 | 21 | 20 3/4 | 200 | |||
13604 | LDRY | 300 | 14 3/4 | 15 1/4 | 15 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 177800 | |
13605 | LDUTX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
13606 | LDW | 0 | 0 | |||||||
13607 | LDW.A | 0 | 0 | |||||||
13608 | LDW/A | 200 | 10 1/8 | 9 7/8 | 10 5/8 | 0 | ||||
13609 | LDW/B | 2000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 5800 | |
13610 | LDWA | 0 | 0 | |||||||
13611 | LDWB | 0 | 0 | |||||||
13612 | LDWX | 50 | 6.4992 | 0 | ||||||
13613 | LDXPF | 0 | 0 | |||||||
13614 | LDYBA | 200 | 63.5000 | 0 | ||||||
13615 | LE | 100 | 14 1/8 | 14 | 14 1/8 | 14 | 14 | 14 5/8 | 700 | |
13616 | LEA | 100 | 29 1/8 | 28 1/4 | 28 7/8 | 0 | ||||
13617 | LEAD | 700 | 11/16 | 9/16 | 3/4 | 0 | ||||
13618 | LEAF | 500 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 88800 | |
13619 | LEAK | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 5/16 | 2000 | |
13620 | LEAKW | 200 | 1/8 | 3/32 | 1/8 | 0 | ||||
13621 | LEAP | 100 | 0.0500 | 0 | ||||||
13622 | LEASW | 200 | 0.7500 | 0 | ||||||
13623 | LEBC | 100 | 31 | 31 | 31 | 31 | 30 | 31 | 100 | |
13624 | LEBCW | 200 | 7 | 7 | 8 1/4 | 0 | ||||
13625 | LEBDX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
13626 | LECBF | 0 | 0 | |||||||
13627 | LECE | 1000 | 1 15/16 | 1 15/16 | 2 1/32 | 1 15/16 | 1 15/16 | 2 1/32 | 28100 | |
13628 | LECEL | 3000 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | ||||
13629 | LECEP | 1000 | 8 3/4 | 8 7/8 | 10 1/8 | 0 | ||||
13630 | LECEZ | 2000 | 9/32 | 1/4 | 3/8 | 1/4 | 1/4 | 5/16 | 104000 | |
13631 | LECH | 700 | 5 1/8 | 5 3/8 | 5 3/8 | 5 | 5 | 5 1/4 | 48500 | |
13632 | LECO | 100 | 24 3/4 | 23 1/4 | 24 3/4 | 23 1/4 | 24 | 24 3/4 | 6300 | |
13633 | LECOA | 1000 | 23 1/16 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/2 | 9600 | |
13634 | LECT | 2000 | 10 5/8 | 10 1/2 | 10 3/4 | 10 | 10 3/8 | 10 3/4 | 16500 | |
13635 | LEE | 300 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 313600 | |||
13636 | LEEP | 100 | 1.8750 | 1.8125 | 1.8750 | 1.7000 | 1.7000 | 1.8750 | 88000 | |
13637 | LEES | 0 | 0 | |||||||
13638 | LEEw | 100 | 21 1/8 | 0 | ||||||
13639 | LEG | 200 | 21 | 22 3/4 | 23 1/4 | 0 | ||||
13640 | LEGL | 3000 | 7/8 | 3/4 | 1 | 0 | ||||
13641 | LEGLU | 1500 | 1 1/4 | 1/2 | 1 1/4 | 0 | ||||
13642 | LEGLW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
13643 | LEH | 1200 | 24 | 24 | 24 | 24 | 24 1/8 | 24 1/4 | 1200 | |
13644 | LEI | 800 | 1/4 | 3/8 | 3/4 | 0 | ||||
13645 | LEIA | 0 | 0 | |||||||
13646 | LEIBX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
13647 | LEICX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
13648 | LEIFX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.71 | 0 | |
13649 | LEIX | 500 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | ||||
13650 | LEN | 300 | 26 1/4 | 25 3/4 | 26 3/8 | 0 | ||||
13651 | LEND | 3000 | 3 1/4 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 18000 | |
13652 | LENG | 200 | 330.0000 | 330.0000 | 330.0000 | 330.0000 | 200 | |||
13653 | LENL | 0 | 0 | |||||||
13654 | LENS | 600 | 3 13/16 | 3 15/16 | 3 15/16 | 3 3/4 | 3 13/16 | 3 7/8 | 78200 | |
13655 | LENYX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.42 | 0 | |
13656 | LEO | 1000 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
13657 | LEPG | 0 | 0 | |||||||
13658 | LEPGY | 0 | 0 | |||||||
13659 | LERC | 0 | 0 | |||||||
13660 | LESF | 10000 | 0.0950 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0950 | 17600 | |
13661 | LESGY | 0 | 0 | |||||||
13662 | LESL | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 2600 | |
13663 | LESR | 0 | 0 | |||||||
13664 | LEST | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
13665 | LEV | 1000 | 29 1/2 | 29 3/8 | 30 | 0 | ||||
13666 | LEVL | 100 | 21 3/8 | 21 3/4 | 21 3/4 | 21 | 21 | 21 3/4 | 29700 | |
13667 | LEVY | 0 | 0 | |||||||
13668 | LEWI | 100 | 40.3750 | 0 | ||||||
13669 | LEX | 0 | 8.67 | 8.56 | 8.67 | 8.47 | 0 | |||
13670 | LEXCX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
13671 | LEXGX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
13672 | LEXIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
13673 | LEXMX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | |
13674 | LEXNX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
13675 | LEXP | 500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.1250 | 2.6250 | 1500 | |
13676 | LEXRX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
13677 | LFA | 2200 | 1 5/8 | 0 | ||||||
13678 | LFB | 5000 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | ||||
13679 | LFBI | 20000 | 11 | 11 | 11 3/8 | 0 | ||||
13680 | LFC | 4000 | 3/8 | 0 | ||||||
13681 | LFCL | 0 | 0 | |||||||
13682 | LFCLW | 100 | 0.0001 | 0 | ||||||
13683 | LFCP | 6000 | 0.0050 | 0.0300 | 0 | |||||
13684 | LFCR | 5400 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0300 | 0.0550 | 5400 | |
13685 | LFCT | 1400 | 36 5/8 | 37 1/4 | 37 1/4 | 36 5/8 | 36 5/8 | 37 | 15600 | |
13686 | LFCXX | 0 | 0.74 | 5.06 | 5.19 | 12080 | ||||
13687 | LFED | 1300 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
13688 | LFEI | 10000 | 0.2500 | 0.2187 | 0.2812 | 0 | ||||
13689 | LFEIX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.04 | 0 | |
13690 | LFI | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 0 | ||||
13691 | LFMD | 700 | 0.1875 | 0.0625 | 0.1875 | 0 | ||||
13692 | LFNC | 700 | 15.7500 | 0 | ||||||
13693 | LFP | 0 | 0 | |||||||
13694 | LFSB | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 300 | |
13695 | LFSC | 100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
13696 | LFST | 3000 | 0.8125 | 0.7500 | 0.9375 | 0 | ||||
13697 | LFTXX | 0 | 0.48 | 2.73 | 2.76 | 4062 | ||||
13698 | LFUS | 100 | 33 1/2 | 32 3/4 | 33 1/2 | 32 3/4 | 33 | 33 1/2 | 19400 | |
13699 | LFUSW | 1000 | 25 3/4 | 25 | 26 | 0 | ||||
13700 | LG | 300 | 21 1/2 | 21 1/2 | 22 | 21 1/2 | 21 1/4 | 21 7/8 | 1800 | |
13701 | LGAM | 300 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/8 | 4 1/2 | 19600 | |
13702 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | ||||
13703 | LGAS | 0 | 0 | |||||||
13704 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | ||||
13705 | LGASP | 1000 | 20 5/8 | 20 | 20 5/8 | 0 | ||||
13706 | LGDI | 125 | 4.0000 | 0 | ||||||
13707 | LGE | 200 | 43 1/8 | 43 | 43 1/4 | 43 | 42 3/4 | 43 1/4 | 1200 | |
13708 | LGGN | 0 | 0 | |||||||
13709 | LGGNY | 0 | 0 | |||||||
13710 | LGIC | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 200 | |
13711 | LGIFX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 16.56 | 0 | |
13712 | LGINX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
13713 | LGL | 100 | 63 1/2 | 0 | ||||||
13714 | LGLF | 0 | 0 | |||||||
13715 | LGMXX | 0 | 0.30 | 2.64 | 2.68 | 2607 | ||||
13716 | LGN | 200 | 25 5/8 | 26 1/8 | 26 1/8 | 25 1/2 | 25 1/4 | 26 5/8 | 1100 | |
13717 | LGNC | 500 | 21.0000 | 0 | ||||||
13718 | LGND | 5000 | 12 3/4 | 12 7/8 | 13 1/8 | 12 1/2 | 12 5/8 | 13 | 179500 | |
13719 | LGNS | 2000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.9375 | 1.0937 | 10000 | |
13720 | LGNSW | 31000 | 0.0400 | 0.0320 | 0.0550 | 0 | ||||
13721 | LGNT | 0 | 0 | |||||||
13722 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | ||||
13723 | LGOV | 10000 | 0.1600 | 0.1700 | 0.1700 | 0.1600 | 0.1500 | 0.1700 | 163000 | |
13724 | LGPAX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.03 | 0 | |
13725 | LGS.A | 0 | 0 | |||||||
13726 | LGT.A | 0 | 0 | |||||||
13727 | LGT.B | 0 | 0 | |||||||
13728 | LGTK | 12000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5000 | 12000 | |
13729 | LGTO | 2000 | 31 1/2 | 33 | 33 | 31 1/2 | 31 1/2 | 33 | 79300 | |
13730 | LGUM | 500 | 0.0100 | 0 | ||||||
13731 | LGUSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.95 | 0 | |
13732 | LGWX | 1000 | 15 1/2 | 15 3/4 | 16 | 15 1/2 | 15 1/2 | 15 3/4 | 136600 | |
13733 | LH/WS | 0 | 3/8 | 15/16 | 0 | |||||
13734 | LHC | 100 | 7 7/8 | 0 | ||||||
13735 | LHI' | 0 | 0 | |||||||
13736 | LHI/WS | 1000 | 5 1/8 | 0 | ||||||
13737 | LHP | 1000 | 28 1/4 | 28 3/8 | 28 7/8 | 0 | ||||
13738 | LHSP | 0 | 0 | |||||||
13739 | LHSPF | 10000 | 23 3/8 | 23 | 23 3/8 | 22 3/4 | 23 | 24 | 24000 | |
13740 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
13741 | LI | 100 | 12 5/8 | 12 3/4 | 13 1/8 | 0 | ||||
13742 | LIAL | 0 | 0 | |||||||
13743 | LIBC | 1500 | 14 1/4 | 14 | 14 7/8 | 0 | ||||
13744 | LIBH | 0 | 0 | |||||||
13745 | LIBHA | 1000 | 11 1/4 | 11 | 11 3/4 | 0 | ||||
13746 | LIBHB | 1000 | 11 | 10 3/4 | 12 | 0 | ||||
13747 | LIBK | 0 | 0 | |||||||
13748 | LIBT | 300 | 5 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 2200 | |
13749 | LICA | 0 | 0 | |||||||
13750 | LICI | 0 | 0 | |||||||
13751 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | ||||
13752 | LICP | 0 | 0 | |||||||
13753 | LIDA | 0 | 0 | |||||||
13754 | LIEN | 0 | 0 | |||||||
13755 | LIEQX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.19 | 0 | |
13756 | LIFB | 200 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 61700 | |
13757 | LIFC | 400 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 1900 | |
13758 | LIFE | 500 | 10 3/4 | 10 5/8 | 11 1/8 | 10 5/8 | 10 3/4 | 11 1/8 | 24100 | |
13759 | LIFF | 2000 | 3/32 | 3/32 | 1/8 | 0 | ||||
13760 | LIGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.03 | 5.09 | 493 | |
13761 | LIHR | 0 | 0 | |||||||
13762 | LIHRY | 200 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 6200 | |
13763 | LII | 1000 | 6 7/16 | 0 | ||||||
13764 | LIINX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.15 | 0 | |
13765 | LIL | 4000 | 16 1/2 | 16 3/8 | 16 1/2 | 16 1/8 | 16 1/4 | 16 1/2 | 14700 | |
13766 | LILC | 0 | 0 | |||||||
13767 | LILXX | 0 | 0.74 | 5.56 | 5.71 | 12836 | ||||
13768 | LILpA | 300 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 1100 | |||
13769 | LILpB | 100 | 51 1/4 | 0 | ||||||
13770 | LILpC | 15000 | 90 1/2 | 0 | ||||||
13771 | LILpE | 270 | 61 5/8 | 0 | ||||||
13772 | LILpI | 200 | 91 3/4 | 93 | 97 | 0 | ||||
13773 | LILpQ | 600 | 23 1/4 | 0 | ||||||
13774 | LINC | 0 | 0 | |||||||
13775 | LINCA | 100 | 4 1/4 | 4 1/4 | 5 | 0 | ||||
13776 | LINCU | 2000 | 8 3/8 | 8 1/8 | 8 3/8 | 7 3/4 | 7 3/4 | 8 3/4 | 4900 | |
13777 | LINCW | 4000 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
13778 | LINCZ | 2800 | 5/8 | 3/4 | 1 1/4 | 0 | ||||
13779 | LIND | 4000 | 7 1/2 | 6 3/4 | 7 1/2 | 6 3/4 | 7 | 7 1/2 | 6400 | |
13780 | LINK | 1000 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 37000 | |
13781 | LINKW | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 1 1/16 | 1000 | |
13782 | LINLK | 100 | 0.0312 | 0 | ||||||
13783 | LINS | 400 | 18.0000 | 0 | ||||||
13784 | LINSA | 600 | 2.6250 | 2.2500 | 2.6250 | 0 | ||||
13785 | LINV | 0 | 0 | |||||||
13786 | LINZ | 300 | 43 5/8 | 43 | 43 5/8 | 42 3/4 | 42 3/4 | 43 5/8 | 6300 | |
13787 | LION | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 | 16 3/4 | 300 | |
13788 | LIPO | 1000 | 22 1/8 | 22 1/4 | 22 7/8 | 22 | 22 1/8 | 22 3/8 | 466600 | |
13789 | LIPOZ | 100 | 44 | 43 3/8 | 44 | 43 3/8 | 43 1/4 | 44 1/2 | 200 | |
13790 | LIQB | 2200 | 32 1/4 | 32 1/4 | 32 3/4 | 32 1/4 | 31 3/4 | 32 3/4 | 6400 | |
13791 | LIRT | 0 | 0 | |||||||
13792 | LIRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.31 | 5.39 | 3507 | |
13793 | LISB | 400 | 25 5/8 | 25 3/4 | 25 3/4 | 25 3/8 | 25 3/8 | 25 3/4 | 184100 | |
13794 | LISLM | 200 | 56.0000 | 0 | ||||||
13795 | LISLN | 200 | 49.3750 | 0 | ||||||
13796 | LISLP | 700 | 52.0000 | 0 | ||||||
13797 | LISO | 100 | 8.0000 | 0 | ||||||
13798 | LISXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.88 | 4.94 | 273 | |
13799 | LIT | 100 | 47 7/8 | 48 | 48 1/2 | 0 | ||||
13800 | LITE | 0 | 0 | |||||||
13801 | LITH | 10000 | 0.2050 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2100 | 1307800 | |
13802 | LITM | 0 | 0 | |||||||
13803 | LITS | 13800 | 0.0800 | 0.0625 | 0.1000 | 0 | ||||
13804 | LITpB | 200 | 27 3/4 | 0 | ||||||
13805 | LIUXX | 0 | 0.45 | 5.00 | 5.12 | 1836 | ||||
13806 | LIVE | 1000 | 3 1/8 | 3 | 3 1/2 | 3 | 2 7/8 | 3 3/8 | 7200 | |
13807 | LIVEP | 200 | 6 1/2 | 6 3/64 | 6 1/2 | 6 | 6 | 6 1/2 | 22200 | |
13808 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | ||||
13809 | LIZ | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/8 | 26 7/8 | 400 | |
13810 | LJPC | 1000 | 7 13/16 | 7 5/8 | 8 3/16 | 7 1/2 | 7 11/16 | 7 7/8 | 507900 | |
13811 | LJPCW | 3500 | 1 11/16 | 1 1/2 | 1 13/16 | 1 7/16 | 1 11/16 | 1 13/16 | 413700 | |
13812 | LK | 0 | 0 | |||||||
13813 | LKAI | 900 | 0.0300 | 0 | ||||||
13814 | LKFN | 100 | 42.2500 | 0 | ||||||
13815 | LKI | 200 | 8 | 0 | ||||||
13816 | LKN | 2000 | 1 9/16 | 1 1/2 | 2 | 0 | ||||
13817 | LKON | 8700 | 0.7500 | 0.9062 | 0.9062 | 0.7500 | 0.7500 | 0.9375 | 16900 | |
13818 | LKSCX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
13819 | LLB | 1000 | 2 1/8 | 0 | ||||||
13820 | LLCFX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.58 | 0 | |
13821 | LLF | 500 | 11 | 10 3/4 | 11 1/4 | 0 | ||||
13822 | LLND | 0 | 0 | |||||||
13823 | LLOG | 10500 | 0.1600 | 0.1562 | 0.4062 | 0 | ||||
13824 | LLPFX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | |
13825 | LLSCX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
13826 | LLTC | 900 | 43 3/4 | 42 3/4 | 43 3/4 | 42 1/2 | 43 1/2 | 43 3/4 | 936300 | |
13827 | LLX | 200 | 41 7/8 | 42 | 42 7/8 | 0 | ||||
13828 | LLY | 200 | 52 5/8 | 51 3/4 | 52 3/4 | 51 3/4 | 52 5/8 | 53 1/4 | 1100 | |
13829 | LLYG | 0 | 0 | |||||||
13830 | LLYL | 0 | 0 | |||||||
13831 | LLYR | 0 | 0 | |||||||
13832 | LLYSB | 300 | 1.0000 | 0.6250 | 1.1250 | 0 | ||||
13833 | LLYX | 0 | 0 | |||||||
13834 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
13835 | LM | 500 | 27 1/2 | 28 3/4 | 29 1/8 | 0 | ||||
13836 | LMAC | 800 | 0.0100 | 0 | ||||||
13837 | LMALX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
13838 | LMASX | 0 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | |
13839 | LMAU | 0 | 0 | |||||||
13840 | LMBC | 2500 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
13841 | LMCXX | 0 | 0.47 | 4.71 | 4.78 | 12291 | ||||
13842 | LMDX | 500 | 5.6250 | 4.8750 | 5.6250 | 4.8750 | 4.8750 | 5.6250 | 1500 | |
13843 | LMFSX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
13844 | LMGEX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
13845 | LMGGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
13846 | LMGXX | 0 | 0.50 | 4.88 | 4.95 | 3254 | ||||
13847 | LMHFX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | |
13848 | LMHYX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
13849 | LMIGX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
13850 | LMINX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.96 | 0 | |
13851 | LMKI | 500 | 3.6250 | 3.6250 | 3.7500 | 0 | ||||
13852 | LMLAF | 200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 3/8 | 200 | |
13853 | LMMDX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.92 | 0 | |
13854 | LMMUX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.34 | 0 | |
13855 | LMMXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.85 | 4.92 | 879 | |
13856 | LMNR | 100 | 25.0000 | 0 | ||||||
13857 | LMNT | 0 | 0 | |||||||
13858 | LMNTQ | 15000 | 0.1900 | 0.1700 | 0.2000 | 0 | ||||
13859 | LMOR | 1000 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
13860 | LMRK | 100 | 22 | 22 | 22 1/4 | 21 1/2 | 21 1/2 | 22 | 28800 | |
13861 | LMS | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 7900 | |
13862 | LMSBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
13863 | LMSCX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
13864 | LMSFX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.65 | 0 | |
13865 | LMT | 100 | 76 5/8 | 75 1/2 | 75 7/8 | 0 | ||||
13866 | LMTC | 0 | 0 | |||||||
13867 | LMTD | 0 | 0 | |||||||
13868 | LMTI | 100 | 1.2500 | 1.1250 | 1.2500 | 1.0000 | 1.0625 | 1.2500 | 12800 | |
13869 | LMTN | 0 | 0 | |||||||
13870 | LMTP | 0 | 0 | |||||||
13871 | LMTR | 0 | 0 | |||||||
13872 | LMTRX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
13873 | LMTS | 400 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 55500 | |
13874 | LMVTX | 0 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | |
13875 | LNBB | 2000 | 27.7500 | 29.0000 | 29.0000 | 27.7500 | 2200 | |||
13876 | LNC | 100 | 51 3/8 | 50 3/4 | 51 1/8 | 0 | ||||
13877 | LNCE | 2000 | 16 3/8 | 16 | 16 1/2 | 16 | 16 1/4 | 16 1/2 | 23500 | |
13878 | LNCH | 0 | 0 | |||||||
13879 | LNCR | 100 | 25 1/4 | 24 3/4 | 25 1/4 | 24 | 24 3/4 | 25 1/4 | 1129400 | |
13880 | LNCT | 2500 | 11 1/8 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/8 | 27500 | |
13881 | LNCp | 100 | 391 | 380 | 430 | 0 | ||||
13882 | LND | 200 | 13 5/8 | 0 | ||||||
13883 | LNDL | 1500 | 4 7/16 | 4 1/8 | 4 5/8 | 0 | ||||
13884 | LNDR | 0 | 0 | |||||||
13885 | LNDY | 1000 | 14.5000 | 0 | ||||||
13886 | LNET | 1000 | 10 3/8 | 11 1/8 | 11 1/8 | 10 1/4 | 10 1/4 | 10 1/2 | 33700 | |
13887 | LNOP | 0 | 0 | |||||||
13888 | LNOPF | 2000 | 11 1/4 | 11 3/8 | 11 5/8 | 11 1/8 | 11 1/4 | 11 1/2 | 264300 | |
13889 | LNRH | 0 | 0 | |||||||
13890 | LNRHF | 0 | 0 | |||||||
13891 | LNRO | 0 | 0 | |||||||
13892 | LNROY | 0 | 0 | |||||||
13893 | LNTV | 25000 | 31 | 30 1/2 | 31 | 30 1/2 | 30 1/2 | 31 1/4 | 150400 | |
13894 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | ||||
13895 | LNTXX | 0 | 0.55 | 2.74 | 2.77 | 8600 | ||||
13896 | LNU | 0 | 29.91 | 29.91 | 29.91 | 29.91 | 0 | |||
13897 | LNV | 800 | 17 1/2 | 17 5/8 | 18 1/8 | 0 | ||||
13898 | LNX | 1000 | 2 1/8 | 3 1/4 | 4 1/4 | 0 | ||||
13899 | LNXI | 100 | 18.5000 | 0 | ||||||
13900 | LNXIU | 500 | 7.2500 | 7.2500 | 8.5000 | 0 | ||||
13901 | LNXIV | 0 | 0 | |||||||
13902 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | ||||
13903 | LNYTX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.66 | 0 | |
13904 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | ||||
13905 | LNZNY | 0 | 0 | |||||||
13906 | LOAB | 2000000 | 0.0010 | 0 | ||||||
13907 | LOAN | 1500 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 2700 | |
13908 | LOC | 100 | 48 1/2 | 48 5/8 | 49 | 0 | ||||
13909 | LOCH | 7500 | 0.0700 | 0.0500 | 0.0900 | 0 | ||||
13910 | LODE | 2000 | 7 1/4 | 7 1/4 | 7 3/4 | 0 | ||||
13911 | LODG | 500 | 10 3/4 | 10 1/2 | 11 1/4 | 10 1/4 | 10 3/4 | 11 1/4 | 34100 | |
13912 | LOFS | 0 | 0 | |||||||
13913 | LOFSY | 7300 | 12 3/4 | 12 1/2 | 13 1/8 | 0 | ||||
13914 | LOG | 200 | 27 3/4 | 27 3/4 | 28 | 27 3/4 | 27 3/4 | 28 1/8 | 900 | |
13915 | LOGC | 5000 | 7 3/8 | 7 5/8 | 7 3/4 | 7 1/4 | 7 3/8 | 7 5/8 | 94000 | |
13916 | LOGN | 1000 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 6400 | |
13917 | LOHO | 200 | 17 3/4 | 17 | 18 1/4 | 17 | 17 3/4 | 18 1/4 | 138100 | |
13918 | LOJN | 1300 | 10 1/8 | 10 1/4 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 720500 | |
13919 | LOMCX | 0 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0 | |
13920 | LOMK | 1000 | 9 7/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 142300 | |
13921 | LOMMX | 0 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0 | |
13922 | LOND | 0 | 0 | |||||||
13923 | LONDY | 500 | 9 1/4 | 9 1/4 | 9 5/8 | 0 | ||||
13924 | LONE | 5000 | 0.0700 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0800 | 36000 | |
13925 | LOPLP | 0 | 0 | |||||||
13926 | LOPO | 0 | 0 | |||||||
13927 | LOR | 700 | 45 1/2 | 45 | 45 5/8 | 45 | 45 1/4 | 45 3/4 | 3400 | |
13928 | LORAY | 0 | 3.3516 | 3.6250 | 3.7500 | 0 | ||||
13929 | LORC | 0 | 0 | |||||||
13930 | LORD | 0 | 0 | |||||||
13931 | LORN | 0 | 0 | |||||||
13932 | LORP | 0 | 0 | |||||||
13933 | LORR | 0 | 0 | |||||||
13934 | LORX | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 7/8 | 1000 | |
13935 | LOTO | 2000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 5/32 | 1 3/8 | 20100 | |
13936 | LOUD | 15000 | 2.2500 | 2.0000 | 3.0000 | 1.8750 | 55400 | |||
13937 | LOW | 500 | 29 3/8 | 29 3/8 | 29 1/2 | 29 3/8 | 29 1/4 | 29 1/2 | 1600 | |
13938 | LOWC | 0 | 0 | |||||||
13939 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | ||||
13940 | LPAC | 1000 | 13/16 | 11/16 | 13/16 | 0 | ||||
13941 | LPCXX | 0 | 0.74 | 5.36 | 5.50 | 3422 | ||||
13942 | LPF | 1000 | 1/8 | 0 | ||||||
13943 | LPFC | 3200 | 0.0625 | 0 | ||||||
13944 | LPG | 6000 | 14 1/8 | 13 | 13 1/2 | 0 | ||||
13945 | LPGLY | 14700 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 39200 | |
13946 | LPH | 400 | 5/16 | 0 | ||||||
13947 | LPL | 0 | 0 | |||||||
13948 | LPL+ | 0 | 0 | |||||||
13949 | LPLp | 200 | 27 | 0 | ||||||
13950 | LPLpA | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 400 | |||
13951 | LPTI | 900 | 0.1562 | 0.1250 | 0.3125 | 0 | ||||
13952 | LPX | 100 | 24 3/8 | 24 1/8 | 24 3/8 | 24 1/8 | 23 | 25 1/8 | 300 | |
13953 | LQ | 400 | 13 1/16 | 0 | ||||||
13954 | LQI | 100 | 24 1/2 | 25 3/8 | 25 7/8 | 0 | ||||
13955 | LQMD | 200 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/4 | 2 1/4 | 2 7/8 | 18600 | |
13956 | LRC | 200 | 4 5/8 | 0 | ||||||
13957 | LRCI | 1000 | 3 1/2 | 3 35/64 | 3 3/4 | 3 1/2 | 3 3/8 | 3 3/4 | 3400 | |
13958 | LRCX | 600 | 42 1/2 | 42 1/2 | 43 | 41 1/2 | 42 1/4 | 42 1/2 | 1141800 | |
13959 | LRCXG | 70 | 158 3/4 | 171 1/2 | 172 | 0 | ||||
13960 | LRE | 500 | 24 1/8 | 24 1/4 | 24 5/8 | 0 | ||||
13961 | LREF | 100 | 0.0050 | 0.0050 | 0.0450 | 0 | ||||
13962 | LRGI | 500 | 3.2500 | 2.7500 | 3.7500 | 0 | ||||
13963 | LRI | 400 | 23 1/8 | 25 3/4 | 25 7/8 | 0 | ||||
13964 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | ||||
13965 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | ||||
13966 | LRPSX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | |
13967 | LRSI | 1500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/2 | 5400 | |
13968 | LRSY | 3000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
13969 | LRT | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 | 1000 | |
13970 | LRU | 0 | 31.12 | 31.06 | 31.12 | 30.98 | 0 | |||
13971 | LRY | 400 | 21 5/8 | 21 1/4 | 21 5/8 | 21 1/4 | 21 3/8 | 21 3/4 | 4800 | |
13972 | LSB | 2000 | 3 7/8 | 0 | ||||||
13973 | LSBDX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
13974 | LSBI | 100 | 16 1/2 | 16 1/2 | 17 1/4 | 0 | ||||
13975 | LSBX | 1000 | 6 1/8 | 5 1/2 | 6 1/8 | 5 1/2 | 5 7/8 | 6 1/8 | 229300 | |
13976 | LSBpC | 300 | 33 5/8 | 0 | ||||||
13977 | LSC | 2000 | 1 15/16 | 0 | ||||||
13978 | LSCC | 5000 | 31 5/8 | 30 | 32 | 29 5/8 | 31 3/8 | 31 5/8 | 676600 | |
13979 | LSCO | 200 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 4700 | |
13980 | LSCP | 2000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 42500 | |
13981 | LSCXX | 0 | 0.61 | 2.93 | 2.97 | 809 | ||||
13982 | LSEM | 200 | 5.5000 | 0 | ||||||
13983 | LSER | 200 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
13984 | LSFT | 16000 | 0.1562 | 0.0312 | 0.1875 | 0 | ||||
13985 | LSGBX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
13986 | LSGI | 0 | 0 | |||||||
13987 | LSGIX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
13988 | LSGRX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
13989 | LSGSX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
13990 | LSGT | 1000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 | 1 | 1 1/4 | 31500 | |
13991 | LSGTW | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/16 | 3/8 | 5000 | |
13992 | LSHC | 600 | 3.1264 | 0 | ||||||
13993 | LSHO | 1000 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
13994 | LSI | 100 | 27 | 26 5/8 | 27 3/8 | 26 5/8 | 26 5/8 | 27 1/8 | 7300 | |
13995 | LSIC | 0 | 0 | |||||||
13996 | LSIEX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
13997 | LSIL | 0 | 0 | |||||||
13998 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
13999 | LSIN | 0 | 0 | |||||||
14000 | LSKI | 5000 | 4 1/2 | 4 | 4 5/8 | 4 | 4 1/8 | 4 1/2 | 50400 | |
14001 | LSO | 9000 | 7 1/8 | 7 3/8 | 7 7/8 | 0 | ||||
14002 | LSOpA | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 300 | |||
14003 | LSPLL | 100 | 95.2500 | 0 | ||||||
14004 | LSPLM | 100 | 99.0000 | 0 | ||||||
14005 | LSPLN | 200 | 85.8750 | 85.8750 | 85.8750 | 85.8750 | 200 | |||
14006 | LSPLP | 500 | 102.5000 | 0 | ||||||
14007 | LSR | 800 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 11/16 | 800 | |
14008 | LSR.W | 0 | 0 | |||||||
14009 | LSR/WS | 100 | 3/4 | 0 | ||||||
14010 | LSRB | 1000 | 15.0000 | 0 | ||||||
14011 | LSRE | 0 | 0 | |||||||
14012 | LSREF | 1000 | 22 3/8 | 22 3/4 | 23 | 22 3/8 | 22 3/8 | 22 7/8 | 13900 | |
14013 | LSSCX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
14014 | LSSI | 1000 | 14 | 14 | 14 | 13 1/2 | 13 3/4 | 14 | 24800 | |
14015 | LSST | 100 | 9 7/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 10200 | |
14016 | LSSTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
14017 | LSTR | 400 | 23 3/4 | 23 3/4 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 56200 | |
14018 | LSUS | 1000 | 7.0000 | 0 | ||||||
14019 | LSVI | 1300 | 3 63/64 | 4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 6800 | |
14020 | LSW | 0 | 62.16 | 61.70 | 62.17 | 61.53 | 0 | |||
14021 | LSX | 0 | 61.31 | 0 | ||||||
14022 | LSZ | 0 | 62.16 | 61.70 | 62.17 | 61.53 | 0 | |||
14023 | LTC | 200 | 15 7/8 | 16 3/8 | 17 1/8 | 0 | ||||
14024 | LTCAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.13 | 0 | |
14025 | LTCH | 1500 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 | 12 1/4 | 44500 | |
14026 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | ||||
14027 | LTD | 500 | 16 1/2 | 15 7/8 | 16 1/2 | 15 7/8 | 16 1/4 | 16 1/2 | 4200 | |
14028 | LTDFX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.08 | 0 | |
14029 | LTEBX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.29 | 0 | |
14030 | LTEC | 5000 | 19 7/8 | 21 1/4 | 21 1/2 | 19 1/2 | 19 1/2 | 19 7/8 | 60100 | |
14031 | LTEK | 800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/4 | 26 1/4 | 800 | |
14032 | LTELP | 0 | 0 | |||||||
14033 | LTFSX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.08 | 0 | |
14034 | LTFXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.44 | 2.47 | 285 | |
14035 | LTG | 200 | 4 7/8 | 5 3/8 | 5 7/8 | 0 | ||||
14036 | LTHD | 0 | 0 | |||||||
14037 | LTI | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 100 | |||
14038 | LTITX | 0 | 15.59 | 15.59 | 15.59 | 0 | ||||
14039 | LTMFX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.91 | 0 | |
14040 | LTNBX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | |
14041 | LTNSX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | |
14042 | LTNYX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.34 | 0 | |
14043 | LTR | 100 | 80 1/8 | 80 1/8 | 80 1/8 | 80 1/8 | 79 7/8 | 80 1/4 | 100 | |
14044 | LTRE | 1000 | 17 1/2 | 15 1/4 | 18 | 15 1/4 | 16 3/4 | 17 1/2 | 30800 | |
14045 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
14046 | LTSV | 3000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 | 15/16 | 1 1/4 | 14100 | |
14047 | LTT | 400 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
14048 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
14049 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | ||||
14050 | LTTO | 1000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 4000 | |
14051 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
14052 | LTUS | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 2500 | |
14053 | LTUSX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.87 | 0 | |
14054 | LTV | 200 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 | 14 1/2 | 900 | |
14055 | LTV.W | 0 | 0 | |||||||
14056 | LTV/WS | 200 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | ||||
14057 | LTX | 0 | 142.71 | 142.16 | 142.75 | 140.43 | 0 | |||
14058 | LTXX | 21100 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/4 | 8 3/8 | 117800 | |
14059 | LTY | 0 | 62.37 | 0 | ||||||
14060 | LUB | 100 | 21 1/4 | 20 7/8 | 21 3/8 | 0 | ||||
14061 | LUBIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.27 | 0 | |
14062 | LUBMX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.22 | 0 | |
14063 | LUBRX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 21.83 | 0 | |
14064 | LUC | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 5/8 | 1000 | |
14065 | LUCK | 1000 | 2 1/32 | 2 | 2 3/16 | 2 | 2 1/32 | 2 5/32 | 21000 | |
14066 | LUCOW | 0 | 0 | |||||||
14067 | LUCR | 200 | 7 3/4 | 7 | 7 3/4 | 0 | ||||
14068 | LUCY | 800 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 1600 | |
14069 | LUCYW | 6500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 | 1 | 1 1/2 | 9800 | |
14070 | LUFK | 100 | 18 3/4 | 18 5/8 | 18 3/4 | 17 7/8 | 17 7/8 | 18 3/4 | 1600 | |
14071 | LUGAX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.68 | 0 | |
14072 | LUGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.52 | 4.64 | 6854 | |
14073 | LUK | 500 | 27 3/8 | 27 | 27 5/8 | 0 | ||||
14074 | LUKN | 35000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 2 | 35000 | |
14075 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
14076 | LUM | 400 | 11 1/2 | 0 | ||||||
14077 | LUMI | 1000 | 13 7/8 | 14 1/2 | 14 1/2 | 13 1/4 | 13 1/4 | 13 7/8 | 95400 | |
14078 | LUMP | 0 | 0 | |||||||
14079 | LUND | 800 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 3500 | |
14080 | LUNN | 1000 | 11/16 | 5/8 | 13/16 | 0 | ||||
14081 | LUNR | 200 | 35 15/16 | 36 1/2 | 36 1/2 | 35 1/2 | 35 3/4 | 36 1/2 | 121000 | |
14082 | LUOGX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.12 | 0 | |
14083 | LUR | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 1200 | |||
14084 | LURK | 0 | 0 | |||||||
14085 | LUSA | 800 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 38500 | |
14086 | LUSGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.93 | 0 | |
14087 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
14088 | LUSXX | 0 | 0.45 | 4.53 | 4.63 | 2700 | ||||
14089 | LUTH | 1500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 14700 | |
14090 | LUV | 300 | 25 3/8 | 25 | 25 3/8 | 25 | 25 1/4 | 25 1/2 | 800 | |
14091 | LUX | 5000 | 65 5/8 | 65 1/4 | 66 | 0 | ||||
14092 | LUXY | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 53200 | |
14093 | LUXYW | 600 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 11/16 | 2800 | |
14094 | LV.B | 0 | 0 | |||||||
14095 | LVC | 12600 | 13 13/16 | 0 | ||||||
14096 | LVCI | 400 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 24400 | |
14097 | LVCIL | 15000 | 6 5/16 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 7/8 | 20500 | |
14098 | LVCIZ | 15000 | 6 5/16 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 7/8 | 30700 | |
14099 | LVDG | 1000 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 3/8 | 1 15/32 | 1000 | |
14100 | LVE | 0 | 0 | |||||||
14101 | LVEN | 2000 | 3/4 | 23/32 | 3/4 | 21/32 | 11/16 | 3/4 | 347100 | |
14102 | LVENW | 200 | 1/4 | 7/32 | 3/8 | 0 | ||||
14103 | LVENZ | 2000 | 3/16 | 3/16 | 5/16 | 0 | ||||
14104 | LVFL | 0 | 0 | |||||||
14105 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
14106 | LVLI | 0 | 0 | |||||||
14107 | LVMHY | 1000 | 44 1/2 | 44 1/4 | 44 1/2 | 44 1/4 | 44 1/4 | 44 1/2 | 18100 | |
14108 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | ||||
14109 | LVNI | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 7/16 | 1 9/16 | 20700 | |
14110 | LVNIW | 1800 | 1 | 1 | 1 3/8 | 0 | ||||
14111 | LVNIZ | 24000 | 1/4 | 9/32 | 9/32 | 1/4 | 1/4 | 5/16 | 27400 | |
14112 | LVNT | 0 | 0 | |||||||
14113 | LVNTF | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 2800 | |
14114 | LVNV | 0 | 0 | |||||||
14115 | LVNVF | 0 | 0 | |||||||
14116 | LVS | 100 | 11 5/8 | 11 7/8 | 12 5/8 | 0 | ||||
14117 | LVSB | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 400 | |
14118 | LVSI | 0 | 0 | |||||||
14119 | LVTD | 500 | 0.0300 | 0.0100 | 0.0500 | 0 | ||||
14120 | LWAY | 800 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 3/4 | 800 | |
14121 | LWHI | 100 | 0.0060 | 0.0060 | 0.0150 | 0 | ||||
14122 | LWN | 0 | 0 | |||||||
14123 | LWNG | 0 | 0 | |||||||
14124 | LWNGF | 10000 | 20 1/2 | 18 | 21 1/4 | 17 1/2 | 20 3/8 | 20 1/2 | 4951700 | |
14125 | LWNp | 200 | 19 1/2 | 18 1/8 | 20 | 18 1/8 | 33900 | |||
14126 | LWR | 1000 | 7/8 | 0 | ||||||
14127 | LWTN | 800 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
14128 | LXB | 0 | 51.70 | 0 | ||||||
14129 | LXBK | 500 | 19 1/2 | 21 | 21 | 19 1/2 | 19 | 21 | 2200 | |
14130 | LXCL | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
14131 | LXCLW | 500 | 0.0010 | 0 | ||||||
14132 | LXCLZ | 500 | 0.0010 | 0 | ||||||
14133 | LXCR | 2500 | 0.0010 | 0 | ||||||
14134 | LXD | 0 | 57.71 | 57.23 | 57.71 | 56.83 | 0 | |||
14135 | LXEI | 100 | 9 | 8 5/8 | 9 | 8 5/8 | 8 1/2 | 9 | 600 | |
14136 | LXGLX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
14137 | LXK | 100 | 17 5/8 | 17 5/8 | 18 | 0 | ||||
14138 | LXN | 0 | 59.04 | 0 | ||||||
14139 | LXP | 1200 | 11 3/8 | 11 3/8 | 11 3/4 | 0 | ||||
14140 | LXPYF | 0 | 0 | |||||||
14141 | LXR | 4300 | 1 11/16 | 2 11/16 | 3 1/16 | 0 | ||||
14142 | LXRRF | 0 | 0 | |||||||
14143 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
14144 | LXT | 0 | 0 | |||||||
14145 | LXU | 200 | 3 1/4 | 0 | ||||||
14146 | LXV | 0 | 56.83 | 0 | ||||||
14147 | LYBC | 0 | 275.0000 | 350.0000 | 0 | |||||
14148 | LYDPY | 200 | 16 1/2 | 16 3/8 | 16 1/2 | 16 | 16 | 16 1/2 | 6500 | |
14149 | LYHI | 0 | 0 | |||||||
14150 | LYN | 200 | 37 3/8 | 0 | ||||||
14151 | LYNB | 0 | 0 | |||||||
14152 | LYO | 100 | 23 7/8 | 23 3/8 | 23 7/8 | 0 | ||||
14153 | LYTE | 0 | 4.0000 | 5.0000 | 0 | |||||
14154 | LYTS | 600 | 16 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 6600 | |
14155 | LYX | 100 | 24 1/2 | 24 3/8 | 24 1/2 | 24 3/8 | 24 | 24 1/2 | 1400 | |
14156 | LYX.A | 0 | 0 | |||||||
14157 | LYX.B | 0 | 0 | |||||||
14158 | LYXT | 0 | 0 | |||||||
14159 | LZ | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 1/8 | 28 1/2 | 16200 | |
14160 | LZB | 100 | 30 3/8 | 30 3/4 | 31 1/8 | 0 | ||||
14161 | LZBDX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
14162 | LZBH | 0 | 0 | |||||||
14163 | LZEMX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
14164 | LZEQX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
14165 | LZIEX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
14166 | LZIFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
14167 | LZISX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
14168 | LZSCX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
14169 | LZSEX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
14170 | LZSYX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
14171 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | ||||
14172 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | ||||
14173 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | ||||
14174 | M | 0 | 0 | |||||||
14175 | M.AAL | 0 | 0 | |||||||
14176 | M.ACI | 0 | 0 | |||||||
14177 | M.ACX | 0 | 0 | |||||||
14178 | M.AIA | 0 | 0 | |||||||
14179 | M.AUB | 0 | 0 | |||||||
14180 | M.AUI | 0 | 0 | |||||||
14181 | M.AVP | 0 | 0 | |||||||
14182 | M.BCI | 0 | 0 | |||||||
14183 | M.BKM | 0 | 0 | |||||||
14184 | M.BXR | 0 | 0 | |||||||
14185 | M.CVI | 0 | 0 | |||||||
14186 | M.DIR | 0 | 0 | |||||||
14187 | M.DMK | 0 | 0 | |||||||
14188 | M.DOR | 0 | 0 | |||||||
14189 | M.EPU | 0 | 0 | |||||||
14190 | M.FFR | 0 | 0 | |||||||
14191 | M.FOX | 0 | 0 | |||||||
14192 | M.GCR | 0 | 0 | |||||||
14193 | M.GDL | 0 | 0 | |||||||
14194 | M.GG | 0 | 0 | |||||||
14195 | M.GLB | 0 | 0 | |||||||
14196 | M.GMX | 0 | 0 | |||||||
14197 | M.GNE | 0 | 0 | |||||||
14198 | M.GNF | 0 | 0 | |||||||
14199 | M.HQQ | 0 | 0 | |||||||
14200 | M.HUB | 0 | 0 | |||||||
14201 | M.ICA | 0 | 0 | |||||||
14202 | M.IDB | 0 | 0 | |||||||
14203 | M.IDM | 0 | 0 | |||||||
14204 | M.IFM | 0 | 0 | |||||||
14205 | M.IKE | 0 | 0 | |||||||
14206 | M.IOE | 0 | 0 | |||||||
14207 | M.ITK | 0 | 0 | |||||||
14208 | M.JLB | 0 | 0 | |||||||
14209 | M.JML | 0 | 0 | |||||||
14210 | M.KCR | 0 | 0 | |||||||
14211 | M.KHP | 0 | 0 | |||||||
14212 | M.LBL | 0 | 0 | |||||||
14213 | M.LED | 0 | 0 | |||||||
14214 | M.LER | 0 | 0 | |||||||
14215 | M.LGI | 0 | 0 | |||||||
14216 | M.LLL | 0 | 0 | |||||||
14217 | M.LTS | 0 | 0 | |||||||
14218 | M.MAB | 0 | 0 | |||||||
14219 | M.MAR | 0 | 0 | |||||||
14220 | M.MAZ | 0 | 0 | |||||||
14221 | M.MDN | 0 | 0 | |||||||
14222 | M.MPE | 0 | 0 | |||||||
14223 | M.MQI | 0 | 0 | |||||||
14224 | M.MTP | 0 | 0 | |||||||
14225 | M.MYO | 0 | 0 | |||||||
14226 | M.NED | 0 | 0 | |||||||
14227 | M.NRL | 0 | 0 | |||||||
14228 | M.NXI | 0 | 0 | |||||||
14229 | M.ORR | 0 | 0 | |||||||
14230 | M.PCH | 0 | 0 | |||||||
14231 | M.PKM | 0 | 0 | |||||||
14232 | M.PKN | 0 | 0 | |||||||
14233 | M.RDS | 0 | 0 | |||||||
14234 | M.RNK | 0 | 0 | |||||||
14235 | M.SDQ | 0 | 0 | |||||||
14236 | M.SHX | 0 | 0 | |||||||
14237 | M.SMG | 0 | 0 | |||||||
14238 | M.SNG | 0 | 0 | |||||||
14239 | M.STJ | 0 | 0 | |||||||
14240 | M.TCM | 0 | 0 | |||||||
14241 | M.TDM | 0 | 0 | |||||||
14242 | M.TIO | 0 | 0 | |||||||
14243 | M.TMS | 0 | 0 | |||||||
14244 | M.TSF | 0 | 0 | |||||||
14245 | M.UNV | 0 | 0 | |||||||
14246 | M.VCG | 0 | 0 | |||||||
14247 | M.VIR | 0 | 0 | |||||||
14248 | M.VOG | 0 | 0 | |||||||
14249 | MA | 300 | 42 1/8 | 41 1/2 | 42 | 41 1/2 | 41 3/4 | 42 1/4 | 33800 | |
14250 | MAA | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 7/8 | 1300 | |
14251 | MAAGX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.49 | 0 | |
14252 | MAAMX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.88 | 0 | |
14253 | MAAZX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.38 | 0 | |
14254 | MAB | 100 | 17 7/8 | 16 3/8 | 16 3/4 | 0 | ||||
14255 | MABAX | 0 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 30.41 | 0 | |
14256 | MABLX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.04 | 0 | |
14257 | MABX | 0 | 0 | |||||||
14258 | MABXA | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 131800 | |
14259 | MAC | 100 | 19 1/4 | 19 1/8 | 19 5/8 | 0 | ||||
14260 | MACB | 0 | 0 | |||||||
14261 | MACC | 200 | 7 7/8 | 7 7/8 | 9 1/2 | 0 | ||||
14262 | MACD | 1400 | 70 | 70 | 71 | 70 | 69 3/4 | 72 | 3900 | |
14263 | MACE | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 2100 | |
14264 | MACG | 2500 | 2 7/16 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 2 1/2 | 115300 | |
14265 | MACGU | 1000 | 4 1/4 | 3 5/8 | 4 1/2 | 0 | ||||
14266 | MACGW | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 5/8 | 1 3/4 | 2500 | |
14267 | MACH | 1000 | 4.0000 | 2.0000 | 4.0000 | 0 | ||||
14268 | MACIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.49 | 0 | |
14269 | MACK | 0 | 0 | |||||||
14270 | MACMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 | |
14271 | MACPX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 32.50 | 0 | |
14272 | MACR | 2000 | 42 7/8 | 41 1/2 | 43 1/4 | 40 | 42 3/4 | 43 | 407400 | |
14273 | MACTX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.90 | 0 | |
14274 | MACZ | 0 | 0 | |||||||
14275 | MAD | 15200 | 29 1/2 | 26 1/2 | 27 | 0 | ||||
14276 | MADA | 5000 | 0.2812 | 0.2500 | 0.4375 | 0 | ||||
14277 | MADB | 100 | 8 | 7 1/4 | 8 | 0 | ||||
14278 | MADCX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.12 | 0 | |
14279 | MADG | 0 | 0 | |||||||
14280 | MADGF | 2000 | 38 1/4 | 36 1/4 | 39 | 35 1/2 | 38 1/4 | 38 1/2 | 317200 | |
14281 | MADI | 4000 | 0.3750 | 0.2500 | 0.4375 | 0 | ||||
14282 | MADRX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 18.37 | 0 | |
14283 | MADVX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.92 | 0 | |
14284 | MAEFX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 15.03 | 0 | |
14285 | MAEN | 0 | 0 | |||||||
14286 | MAENF | 500 | 6 | 5 7/8 | 6 | 5 3/4 | 5 13/16 | 6 | 20800 | |
14287 | MAF | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 3/8 | 1000 | |
14288 | MAFB | 500 | 24 7/8 | 25 1/16 | 25 1/8 | 24 7/8 | 24 7/8 | 25 1/8 | 4000 | |
14289 | MAFGX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.50 | 0 | |
14290 | MAFMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 | |
14291 | MAFSX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.18 | 0 | |
14292 | MAG | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 8 | 100 | |
14293 | MAGBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.50 | 0 | |
14294 | MAGC | 1400 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
14295 | MAGCX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.14 | 0 | |
14296 | MAGD | 0 | 0 | |||||||
14297 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | ||||
14298 | MAGFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
14299 | MAGH | 0 | 0 | |||||||
14300 | MAGI | 200 | 23 3/8 | 23 1/4 | 23 1/2 | 23 | 23 | 23 3/8 | 70400 | |
14301 | MAGIX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.13 | 0 | |
14302 | MAGL | 0 | 0 | |||||||
14303 | MAGLA | 1000 | 3.7500 | 0 | ||||||
14304 | MAGLL | 1500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 13/32 | 21500 | |
14305 | MAGLU | 200 | 3.7500 | 0 | ||||||
14306 | MAGLW | 500 | 0.6250 | 0 | ||||||
14307 | MAGLZ | 500 | 0.1875 | 0 | ||||||
14308 | MAGMQ | 0 | 0 | |||||||
14309 | MAGN | 1000 | 14 11/16 | 13 7/8 | 15 1/4 | 13 7/8 | 14 5/8 | 15 | 491000 | |
14310 | MAGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.89 | 0 | |
14311 | MAGRX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 17.42 | 0 | |
14312 | MAGS | 0 | 0 | |||||||
14313 | MAGSF | 12500 | 2 11/16 | 2 3/4 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 31500 | |
14314 | MAGUX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.71 | 0 | |
14315 | MAGV | 700 | 0.2500 | 0 | ||||||
14316 | MAGVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 11.03 | 0 | |
14317 | MAH | 200 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 28 | 200 | |
14318 | MAHCX | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.34 | 0 | |
14319 | MAHDX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14.14 | 0 | |
14320 | MAHI | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 13/16 | 2 1/8 | 1000 | |
14321 | MAHIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.23 | 0 | |
14322 | MAHN | 3000 | 1.0000 | 0.6250 | 1.2500 | 0 | ||||
14323 | MAHQX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.28 | 0 | |
14324 | MAI | 0 | 0 | |||||||
14325 | MAIBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
14326 | MAIC | 500 | 31 11/16 | 32 1/2 | 32 1/2 | 31 1/2 | 31 1/2 | 32 1/2 | 2200 | |
14327 | MAID | 0 | 0 | |||||||
14328 | MAIDY | 1000 | 11 3/8 | 11 5/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 11000 | |
14329 | MAIEX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.99 | 0 | |
14330 | 1000 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 21800 | ||
14331 | MAIN | 100 | 2 1/2 | 2 5/8 | 2 13/16 | 2 1/2 | 2 1/2 | 2 13/16 | 15800 | |
14332 | MAIR | 10000 | 7 3/8 | 7 5/8 | 7 3/4 | 7 | 7 | 7 1/4 | 79200 | |
14333 | MAJ | 800 | 2 7/8 | 2 13/16 | 3 3/16 | 0 | ||||
14334 | MAJR | 1000 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
14335 | MAKE | 2 | 6000.00 | 0 | ||||||
14336 | MAKL | 100 | 75 | 77 | 77 1/2 | 75 | 75 | 77 1/2 | 9500 | |
14337 | MAKO | 31400 | 3 5/8 | 3 5/8 | 4 1/8 | 3 5/8 | 3 3/4 | 4 1/8 | 58400 | |
14338 | MAKOW | 4000 | 1 1/8 | 1 | 1 1/8 | 15/16 | 1 | 1 1/8 | 189000 | |
14339 | MAL | 200 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 1/2 | 11 7/8 | 4600 | |
14340 | MALL | 200 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 38100 | |
14341 | MALMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
14342 | MALOX | 0 | 14.11 | 14.11 | 14.89 | 0 | ||||
14343 | MALTX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.18 | 0 | |
14344 | MALTZ | 400 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
14345 | MAM | 1000 | 20 1/4 | 19 7/8 | 20 1/4 | 19 7/8 | 20 | 20 3/8 | 1300 | |
14346 | MAMA | 300 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 300 | |
14347 | MAMCX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.68 | 0 | |
14348 | MAME | 2500 | 11 | 11 | 11 | 10 3/4 | 10 1/2 | 11 1/8 | 19200 | |
14349 | MAMIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.56 | 0 | |
14350 | MAMM | 0 | 0 | |||||||
14351 | MAMN | 0 | 0 | |||||||
14352 | MAMO | 3100 | 1 5/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 3/4 | 20600 | |
14353 | MAMT | 2000 | 3.8750 | 3.7500 | 4.0000 | 3.6875 | 3.8125 | 4.0000 | 72400 | |
14354 | MAMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.21 | 0 | |
14355 | MAN | 200 | 27 3/8 | 27 5/8 | 27 7/8 | 27 3/8 | 27 | 27 1/2 | 3300 | |
14356 | MANA | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 100 | |
14357 | MANBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.18 | 0 | |
14358 | MANJX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.52 | 0 | |
14359 | MANKX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.89 | 0 | |
14360 | MANL | 600 | 0.0312 | 0 | ||||||
14361 | MANLX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.83 | 0 | |
14362 | MANU | 5000 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 24900 | |
14363 | MAORY | 0 | 0 | |||||||
14364 | MAP | 300 | 21 1/4 | 0 | ||||||
14365 | MAPCX | 0 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 24.08 | 0 | |
14366 | MAPL | 0 | 0 | |||||||
14367 | MAPNX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.44 | 0 | |
14368 | MAPS | 900 | 12 1/4 | 12 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 21200 | |
14369 | MAPYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.01 | 0 | |
14370 | MAQRX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 22.13 | 0 | |
14371 | MAR | 15000 | 41 1/2 | 41 7/8 | 41 7/8 | 41 1/2 | 41 3/4 | 41 7/8 | 16000 | |
14372 | MARB | 300 | 3.7500 | 0 | ||||||
14373 | MARC | 1000 | 15 | 14 1/2 | 15 1/4 | 0 | ||||
14374 | MARG | 1000 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.7500 | 5.1250 | 1000 | |
14375 | MARK | 100 | 11.0000 | 9.3750 | 11.0000 | 9.3750 | 9.6250 | 11.0000 | 8700 | |
14376 | MARKT | 0 | 0 | |||||||
14377 | MARMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.00 | 0 | |
14378 | MARN | 1500 | 19 7/8 | 20 | 20 | 19 7/8 | 19 1/4 | 20 | 3000 | |
14379 | MARP | 0 | 0 | |||||||
14380 | MARPS | 500 | 11 1/4 | 10 1/2 | 11 3/4 | 0 | ||||
14381 | MARQ | 0 | 0 | |||||||
14382 | MARQA | 100 | 19 | 19 1/2 | 20 | 19 | 19 | 20 | 8800 | |
14383 | MARS | 0 | 0 | |||||||
14384 | MARSA | 700 | 12 3/4 | 13 3/8 | 13 3/8 | 12 3/4 | 12 3/4 | 13 1/4 | 3800 | |
14385 | MARSB | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 1200 | |
14386 | MARSG | 5 | 99 1/2 | 99 1/2 | 101 1/2 | 0 | ||||
14387 | MART | 15000 | 0.0500 | 0.0250 | 0.0500 | 0 | ||||
14388 | MARTW | 15000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
14389 | MARU | 0 | 0 | |||||||
14390 | MARUY | 0 | 0 | |||||||
14391 | MARXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.30 | 5.46 | 10800 | |
14392 | MARY | 1000 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
14393 | MAS | 36400 | 28 5/8 | 29 1/8 | 29 1/8 | 28 1/2 | 28 3/8 | 28 3/4 | 48300 | |
14394 | MASB | 100 | 33 | 33 | 33 | 33 | 32 1/2 | 33 | 400 | |
14395 | MASK | 10000 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 50300 | |
14396 | MASPX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 17.54 | 0 | |
14397 | MASTX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
14398 | MASX | 1000 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 12100 | |
14399 | MASY | 25000 | 0.0225 | 0.0200 | 0.0800 | 0 | ||||
14400 | MAT | 100 | 30 5/8 | 30 7/8 | 30 7/8 | 30 5/8 | 30 3/8 | 31 | 24100 | |
14401 | MATCX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.26 | 0 | |
14402 | MATE | 100 | 20 | 20 1/2 | 20 1/2 | 20 | 19 1/2 | 21 1/2 | 200 | |
14403 | MATEX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.41 | 0 | |
14404 | MATH | 300 | 6 3/8 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 16300 | |
14405 | MATK | 200 | 32 1/4 | 32 3/4 | 33 | 32 1/4 | 32 1/4 | 32 3/4 | 34300 | |
14406 | MATRX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
14407 | MATT | 6000 | 2 1/16 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 69600 | |
14408 | MATW | 50000 | 22 1/8 | 20 | 22 3/4 | 20 | 22 1/4 | 23 | 610100 | |
14409 | MATWX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.87 | 0 | |
14410 | MATX | 300 | 23 1/4 | 23 1/4 | 23 7/8 | 22 1/2 | 22 1/2 | 23 1/4 | 381700 | |
14411 | MATXX | 0 | 0 | |||||||
14412 | MAUI | 100 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 47.0000 | 50.0000 | 100 | |
14413 | MAUTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 | |
14414 | MAVE | 0 | 0 | |||||||
14415 | MAVK | 100 | 8 3/4 | 8 1/8 | 8 3/4 | 8 1/8 | 8 1/8 | 8 1/2 | 95300 | |
14416 | MAVR | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
14417 | MAW | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 1/8 | 100 | |
14418 | MAWIX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 9.03 | 0 | |
14419 | MAX | 200 | 8 1/2 | 0 | ||||||
14420 | MAXA | 0 | 0 | |||||||
14421 | MAXC | 600 | 7 7/8 | 7 3/4 | 8 | 0 | ||||
14422 | MAXE | 900 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 1/8 | 900 | |
14423 | MAXI | 300 | 29 7/8 | 29 7/8 | 30 1/2 | 29 5/8 | 29 7/8 | 30 1/8 | 209100 | |
14424 | MAXM | 2300 | 9 1/8 | 9 1/8 | 9 1/2 | 9 | 9 | 9 1/2 | 15700 | |
14425 | MAXS | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 1/4 | 6 1/4 | 1000 | |
14426 | MAY | 10000 | 44 | 44 | 44 | 44 | 43 1/8 | 45 1/8 | 10000 | |
14427 | MAYDM | 0 | 0 | |||||||
14428 | MAYDO | 0 | 0 | |||||||
14429 | MAYMF | 0 | 0 | |||||||
14430 | MAYNY | 0 | 0 | |||||||
14431 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | ||||
14432 | MAZ | 0 | 0 | |||||||
14433 | MB | 400 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/4 | 400 | |
14434 | MBA | 0 | 87.06 | 85.76 | 87.06 | 85.20 | 0 | |||
14435 | MBAFX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
14436 | MBAGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
14437 | MBAH | 1000 | 1.5000 | 0.7500 | 1.2500 | 0 | ||||
14438 | MBAJX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
14439 | MBAKX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
14440 | MBAMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
14441 | MBASX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
14442 | MBAZX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
14443 | MBBAX | 0 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0 | |
14444 | MBBBF | 0 | 0 | |||||||
14445 | MBBC | 1000 | 11 1/8 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 18500 | |
14446 | MBBLX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
14447 | MBBVX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | |
14448 | MBC | 0 | 0 | |||||||
14449 | MBCAX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 | |
14450 | MBCCX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
14451 | MBCIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
14452 | MBCMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
14453 | MBCOX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
14454 | MBCPX | 0 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | |
14455 | MBCTX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
14456 | MBCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.71 | 2.74 | 12069 | |
14457 | MBD/WD | 0 | 0 | |||||||
14458 | MBDC | 0 | 0 | |||||||
14459 | MBDCX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
14460 | MBDRX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
14461 | MBDVX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
14462 | MBEFX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
14463 | MBFA | 100 | 4 7/8 | 4 7/8 | 5 | 4 3/4 | 4 7/8 | 5 1/4 | 3900 | |
14464 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | ||||
14465 | MBFD | 0 | 0 | |||||||
14466 | MBFDC | 200 | 4 1/4 | 4 | 4 1/4 | 0 | ||||
14467 | MBFGX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
14468 | MBFHY | 0 | 0 | |||||||
14469 | MBFMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
14470 | MBFSX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
14471 | MBGCX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
14472 | MBGEX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
14473 | MBGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
14474 | MBGRX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
14475 | MBGUX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
14476 | MBGVX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
14477 | MBHCX | 0 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 | |
14478 | MBHDX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
14479 | MBHIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | |
14480 | MBHQX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
14481 | MBI | 200 | 72 3/4 | 72 3/4 | 72 3/4 | 72 3/4 | 72 3/4 | 73 3/8 | 200 | |
14482 | MBIA | 1000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 | 28 3/4 | 1000 | |
14483 | MBIEX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
14484 | MBJA | 0 | 0 | |||||||
14485 | MBK | 500 | 22 | 21 7/8 | 23 7/8 | 0 | ||||
14486 | MBKL | 600 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 600 | |||
14487 | MBKT | 300 | 28.5000 | 0 | ||||||
14488 | MBLA | 4700 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
14489 | MBLC | 1000 | 2.0000 | 0 | ||||||
14490 | MBLCF | 0 | 0 | |||||||
14491 | MBLDX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
14492 | MBLE | 1500 | 22 3/4 | 22 1/8 | 22 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 14000 | |
14493 | MBLF | 100 | 21 | 21 | 21 | 21 | 20 1/4 | 21 | 200 | |
14494 | MBLFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
14495 | MBLG | 5000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
14496 | MBLM | 100 | 22 1/8 | 22 3/8 | 22 1/2 | 21 7/8 | 22 1/8 | 22 1/4 | 183600 | |
14497 | MBLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
14498 | MBLOX | 0 | 13.95 | 13.95 | 13.95 | 0 | ||||
14499 | MBLTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
14500 | MBLY | 0 | 0 | |||||||
14501 | MBLYA | 2500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/4 | 2500 | |
14502 | MBMCX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
14503 | MBMHX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
14504 | MBMI | 700 | 12 1/2 | 12 1/2 | 12 9/16 | 12 1/2 | 12 1/2 | 12 3/4 | 17200 | |
14505 | MBMIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
14506 | MBMMX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
14507 | MBMNX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
14508 | MBMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
14509 | MBN | 800 | 29 1/4 | 0 | ||||||
14510 | MBNBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
14511 | MBNCX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
14512 | MBNJX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
14513 | MBNKX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
14514 | MBNLX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
14515 | MBNWX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
14516 | MBNXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.69 | 2.73 | 8750 | |
14517 | MBNY | 1800 | 31 | 31 3/4 | 31 3/4 | 31 | 31 | 32 1/2 | 2500 | |
14518 | MBNYX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
14519 | MBOC | 200 | 2 3/4 | 2 3/4 | 3 3/8 | 0 | ||||
14520 | MBOHX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
14521 | MBORX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
14522 | MBPCX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | |
14523 | MBPNX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
14524 | MBPYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
14525 | MBQRX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | |
14526 | MBR | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 5 3/4 | 6 1/4 | 100 | |
14527 | MBRK | 200 | 3/4 | 3/4 | 1 1/4 | 0 | ||||
14528 | MBRW | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 6300 | |
14529 | MBRYP | 0 | 0 | |||||||
14530 | MBS | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/2 | 13 | 100 | |
14531 | MBSIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
14532 | MBSPX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | |
14533 | MBSV | 200 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
14534 | MBTCX | 0 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0 | |
14535 | MBTEX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
14536 | MBTWX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
14537 | MBUTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
14538 | MBVAX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
14539 | MBVT | 100 | 15 3/4 | 15 3/8 | 15 3/4 | 15 | 15 | 16 | 7600 | |
14540 | MBWIX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
14541 | MBY | 200 | 7 1/8 | 0 | ||||||
14542 | MC | 100 | 166 | 160 7/8 | 162 1/8 | 0 | ||||
14543 | MCA | 3700 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
14544 | MCABX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
14545 | MCACX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
14546 | MCAF | 600 | 44 1/2 | 43 1/4 | 46 1/4 | 42 3/4 | 44 1/4 | 45 | 222100 | |
14547 | MCAM | 700 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 22400 | |
14548 | MCAP | 100 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 8900 | |
14549 | MCAR | 100 | 4.6250 | 4.6250 | 4.6250 | 4.3750 | 4.3750 | 4.6250 | 2200 | |
14550 | MCARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.09 | 0 | |
14551 | MCATX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.18 | 0 | |
14552 | MCAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.06 | 5.22 | 3874 | |
14553 | MCBAX | 0 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | |
14554 | MCBDX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
14555 | MCBN | 500 | 19 1/4 | 18 | 20 1/4 | 0 | ||||
14556 | MCBS | 200 | 17 3/4 | 18 1/8 | 18 1/8 | 17 3/4 | 17 3/4 | 18 1/8 | 10700 | |
14557 | MCC | 4400 | 13 1/16 | 0 | ||||||
14558 | MCCAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 | |
14559 | MCCI | 4000 | 14 3/16 | 15 3/4 | 16 | 11 1/2 | 14 | 15 | 538900 | |
14560 | MCCL | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/8 | 4 3/4 | 500 | |
14561 | MCCNX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.94 | 0 | |
14562 | MCCO | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 6100 | |
14563 | MCCPX | 0 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0 | |
14564 | MCCR | 0 | 0 | |||||||
14565 | MCCRK | 1100 | 22 5/8 | 22 1/4 | 22 5/8 | 22 | 22 3/8 | 22 5/8 | 319000 | |
14566 | MCCTX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
14567 | MCCY | 0 | 0 | |||||||
14568 | MCCYO | 0 | 0 | |||||||
14569 | MCD | 300 | 50 1/8 | 48 7/8 | 50 5/8 | 48 7/8 | 50 | 50 3/8 | 85800 | |
14570 | MCDCX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
14571 | MCDL | 0 | 0 | |||||||
14572 | MCDRX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | |
14573 | MCDY | 2000 | 6 3/4 | 6 7/8 | 7 | 6 1/2 | 6 5/8 | 6 3/4 | 116800 | |
14574 | MCDpE | 200 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 1600 | |||
14575 | MCEFX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
14576 | MCEM | 100 | 11.2500 | 11.2500 | 12.5000 | 0 | ||||
14577 | MCF | 1400 | 9 7/8 | 10 1/4 | 10 7/8 | 0 | ||||
14578 | MCFC | 300 | 15.0000 | 14.0000 | 15.5000 | 0 | ||||
14579 | MCFE | 1000 | 7 1/2 | 7 3/8 | 8 1/8 | 0 | ||||
14580 | MCFGX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
14581 | MCFIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
14582 | MCFL | 100 | 0.0625 | 0 | ||||||
14583 | MCFR | 2500 | 2 | 1 15/16 | 2 | 1 15/16 | 1 3/4 | 2 | 7000 | |
14584 | MCFSX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
14585 | MCFTX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.97 | 0 | |
14586 | MCFXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.84 | 2.68 | 810 | |
14587 | MCGAX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.58 | 0 | |
14588 | MCGBX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
14589 | MCGCX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
14590 | MCGFX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
14591 | MCGLX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.22 | 0 | |
14592 | MCGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
14593 | MCGRX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
14594 | MCGVX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
14595 | MCH | 0 | 0 | |||||||
14596 | MCHB | 5 | 5600.00 | 0 | ||||||
14597 | MCHCX | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | |
14598 | MCHIX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 | |
14599 | MCHM | 4000 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 3/4 | 5 | 44700 | |
14600 | MCHML | 1000 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | ||||
14601 | MCHMM | 3500 | 1 3/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 1/2 | 17800 | |
14602 | MCHMN | 1000 | 3 1/2 | 2 1/2 | 3 3/4 | 0 | ||||
14603 | MCHP | 1000 | 35 1/4 | 34 1/4 | 35 3/4 | 34 1/4 | 34 3/4 | 35 1/4 | 299600 | |
14604 | MCHQX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
14605 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | ||||
14606 | MCHT | 0 | 0 | |||||||
14607 | MCI | 200 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 200 | |||
14608 | MCIC | 5600 | 27 1/2 | 27 | 27 1/2 | 26 3/8 | 27 3/8 | 27 1/2 | 3729200 | |
14609 | MCIEX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
14610 | MCIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.09 | 5.20 | 1001 | |
14611 | MCK | 200 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 48 5/8 | 49 1/8 | 200 | |
14612 | MCL | 800 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 18 3/4 | 19 1/8 | 1100 | |
14613 | MCLC | 0 | 0 | |||||||
14614 | MCLL | 1000 | 20 | 19 1/2 | 20 | 18 3/4 | 20 | 20 1/4 | 148500 | |
14615 | MCLMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
14616 | MCLOX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
14617 | MCLTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
14618 | MCMC | 25000 | 4 1/16 | 4 1/8 | 4 5/16 | 4 1/16 | 4 | 4 3/4 | 61300 | |
14619 | MCMG | 0 | 0 | |||||||
14620 | MCMIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
14621 | MCMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
14622 | MCMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.85 | 4.98 | 5093 | |
14623 | MCN | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 7/8 | 24 3/8 | 200 | |
14624 | MCNLX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
14625 | MCNM | 0 | 0 | |||||||
14626 | MCNMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.62 | 0 | |
14627 | MCNS | 0 | 0 | |||||||
14628 | MCNYX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 | |
14629 | MCNp | 700 | 25 5/8 | 0 | ||||||
14630 | MCNpT | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 2500 | |||
14631 | MCOAX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.42 | 0 | |
14632 | MCOM | 2500 | 13 1/2 | 13 | 13 3/4 | 13 | 13 1/2 | 13 3/4 | 106400 | |
14633 | MCON | 1000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 5100 | |
14634 | MCOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.69 | 2.73 | 2940 | |
14635 | MCP | 300 | 44 7/8 | 0 | ||||||
14636 | MCPAX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.46 | 0 | |
14637 | MCPCX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
14638 | MCPNX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
14639 | MCPRX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
14640 | MCQRX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | |
14641 | MCR | 200 | 9 | 9 | 9 | 9 | 9 | 9 1/8 | 1200 | |
14642 | MCRE | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 10000 | |
14643 | MCRI | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 3/4 | 2800 | |
14644 | MCRL | 100 | 19 1/2 | 19 1/2 | 19 3/4 | 19 1/4 | 19 | 19 1/2 | 11600 | |
14645 | MCRN | 2000 | 3 15/16 | 3 1/2 | 4 | 3 1/2 | 3 7/8 | 4 | 144900 | |
14646 | MCRS | 2600 | 46 3/4 | 47 1/4 | 47 1/4 | 46 1/4 | 46 1/4 | 47 1/4 | 16700 | |
14647 | MCRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.59 | 3.64 | 1330 | |
14648 | MCS | 300 | 26 | 26 1/8 | 26 5/8 | 0 | ||||
14649 | MCSAX | 0 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 27.43 | 0 | |
14650 | MCSB | 0 | 0 | |||||||
14651 | MCSCX | 0 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | |
14652 | MCSEX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.94 | 0 | |
14653 | MCSGX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 | |
14654 | MCSI | 15000 | 6 45/64 | 6 7/8 | 7 1/8 | 6 3/8 | 6 5/8 | 6 7/8 | 92800 | |
14655 | MCSIW | 2500 | 3.7500 | 0 | ||||||
14656 | MCSPX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
14657 | MCSVX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
14658 | MCSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.43 | 3.46 | 3517 | |
14659 | MCSY | 6000 | 57 1/4 | 58 3/4 | 59 1/2 | 56 1/4 | 57 | 57 1/4 | 115000 | |
14660 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
14661 | MCT | 400 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
14662 | MCTCX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 | |
14663 | MCTH | 500 | 25 1/2 | 24 1/2 | 26 | 23 1/4 | 25 1/2 | 26 | 164000 | |
14664 | MCTI | 1800 | 4 7/8 | 4 3/4 | 5 | 4 11/16 | 4 3/4 | 4 7/8 | 83600 | |
14665 | MCTL | 200 | 8 5/8 | 8 7/8 | 8 7/8 | 8 1/4 | 8 1/4 | 8 7/8 | 7500 | |
14666 | MCTMX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.69 | 0 | |
14667 | MCTWX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
14668 | MCTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.84 | 2.86 | 906 | |
14669 | MCU | 1000 | 27 7/8 | 0 | ||||||
14670 | MCU.W | 0 | 0 | |||||||
14671 | MCU/WS | 100 | 10 3/8 | 0 | ||||||
14672 | MCUA | 0 | 0 | |||||||
14673 | MCUAF | 4000 | 5 7/16 | 5 1/16 | 5 1/2 | 4 3/4 | 5 5/16 | 5 1/2 | 155400 | |
14674 | MCUP | 0 | 0 | |||||||
14675 | MCUpD | 500 | 95 5/8 | 0 | ||||||
14676 | MCUpE | 3000 | 99 13/16 | 0 | ||||||
14677 | MCWIX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | |
14678 | MCX | 300 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
14679 | MCZ | 0 | 26 1/4 | 26 3/4 | 0 | |||||
14680 | MD | 100 | 86 3/4 | 85 5/8 | 86 3/4 | 85 1/2 | 85 3/4 | 86 1/4 | 2000 | |
14681 | MDA | 200 | 55 1/8 | 54 1/8 | 55 | 0 | ||||
14682 | MDAJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 | |
14683 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | ||||
14684 | MDAMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 | |
14685 | MDAN | 1000 | 0.7500 | 0.3125 | 0.7500 | 0 | ||||
14686 | MDB | 1500 | 15 1/4 | 0 | ||||||
14687 | MDBAX | 0 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 30.37 | 0 | |
14688 | MDBK | 300 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/4 | 1300 | |
14689 | MDBLX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 12.02 | 0 | |
14690 | MDC | 4500 | 7 1/4 | 0 | ||||||
14691 | MDCC | 1000 | 10 3/8 | 9 1/2 | 10 1/2 | 9 3/8 | 9 3/4 | 10 1/2 | 38000 | |
14692 | MDCD | 1000 | 10 7/8 | 10 5/8 | 11 | 10 5/8 | 10 7/8 | 11 1/8 | 46600 | |
14693 | MDCI | 500 | 2 5/16 | 2 5/16 | 2 7/16 | 2 1/8 | 2 5/16 | 2 7/16 | 44400 | |
14694 | MDCL | 500 | 5 | 5 | 5 | 5 | 5 1/8 | 5 1/4 | 500 | |
14695 | MDCLW | 2000 | 5/16 | 1/4 | 3/8 | 0 | ||||
14696 | MDCMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 | |
14697 | MDCN | 0 | 0 | |||||||
14698 | MDCO | 20000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 90300 | |
14699 | MDCPX | 0 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 32.46 | 0 | |
14700 | MDCR | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/2 | 500 | |
14701 | MDCTX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.90 | 0 | |
14702 | MDCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.63 | 2.60 | 247 | |
14703 | MDD | 1000 | 19 7/8 | 19 3/4 | 19 7/8 | 19 3/4 | 1300 | |||
14704 | MDDCX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 15.10 | 0 | |
14705 | MDDRX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 18.43 | 0 | |
14706 | MDDVX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.92 | 0 | |
14707 | MDE | 0 | 0 | |||||||
14708 | MDEC | 0 | 0 | |||||||
14709 | MDEFX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.97 | 0 | |
14710 | MDEN | 7000 | 0.0010 | 0 | ||||||
14711 | MDEST | 0 | 0 | |||||||
14712 | MDEX | 100 | 11 3/4 | 11 3/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 2600 | |
14713 | MDEpA | 300 | 29 7/8 | 0 | ||||||
14714 | MDEpB | 200 | 30 | 0 | ||||||
14715 | MDFGX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.46 | 0 | |
14716 | MDFSX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.17 | 0 | |
14717 | MDGCX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.12 | 0 | |
14718 | MDGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.89 | 0 | |
14719 | MDGP | 2000 | 0.0550 | 0.0450 | 0.0550 | 0 | ||||
14720 | MDGRX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17.39 | 0 | |
14721 | MDGVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 11.05 | 0 | |
14722 | MDHCX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5.19 | 0 | |
14723 | MDHDX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.10 | 0 | |
14724 | MDHIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.23 | 0 | |
14725 | MDHQX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.29 | 0 | |
14726 | MDI | 500 | 8 | 8 | 8 | 8 | 2000 | |||
14727 | MDIA | 1500000 | 0.0012 | 0 | ||||||
14728 | MDIEX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.99 | 0 | |
14729 | MDIN | 45000 | 13 5/8 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 | 281500 | |
14730 | MDING | 2 | 95 | 95 | 101 | 0 | ||||
14731 | MDISX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
14732 | MDITX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.16 | 0 | |
14733 | MDK | 300 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 1600 | |||
14734 | MDLB | 100 | 287.7500 | 0 | ||||||
14735 | MDLD | 500 | 12 | 12 7/16 | 12 7/16 | 12 | 12 | 12 3/4 | 3700 | |
14736 | MDLI | 1000 | 19 3/4 | 18 1/2 | 19 3/4 | 18 | 19 3/8 | 19 3/4 | 180400 | |
14737 | MDLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
14738 | MDLOX | 0 | 14.11 | 14.11 | 14.89 | 0 | ||||
14739 | MDLTX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.15 | 0 | |
14740 | MDMA | 2000 | 1.0000 | 0 | ||||||
14741 | MDMBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
14742 | MDMC | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 8100 | |
14743 | MDMCW | 1000 | 3/8 | 1/8 | 3/8 | 0 | ||||
14744 | MDMCZ | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
14745 | MDMIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.56 | 0 | |
14746 | MDMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.21 | 0 | |
14747 | MDMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.92 | 2.96 | 386 | |
14748 | MDNA | 0 | 0 | |||||||
14749 | MDNKX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.89 | 0 | |
14750 | MDNLX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.83 | 0 | |
14751 | MDNR | 4000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
14752 | MDO | 0 | 216.26 | 216.26 | 216.26 | 216.26 | 0 | |||
14753 | MDP | 200 | 40 1/4 | 42 1/2 | 42 7/8 | 0 | ||||
14754 | MDPCX | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 24.06 | 0 | |
14755 | MDPNX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.44 | 0 | |
14756 | MDPWL | 100 | 71.3500 | 71.3500 | 71.3500 | 71.3500 | 100 | |||
14757 | MDPWM | 300 | 62.0000 | 0 | ||||||
14758 | MDPWN | 100 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | 200 | |||
14759 | MDQ | 100 | 1 1/4 | 0 | ||||||
14760 | MDQRX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 22.08 | 0 | |
14761 | MDR | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 19 1/4 | 200 | |
14762 | MDRX | 5000 | 25 9/16 | 24 3/4 | 26 1/4 | 24 3/4 | 25 1/2 | 25 3/4 | 388800 | |
14763 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | ||||
14764 | MDS | 0 | 0 | |||||||
14765 | MDSC | 5000 | 1.5000 | 1.5000 | 1.6250 | 1.3750 | 1.4375 | 1.5000 | 209700 | |
14766 | MDSI | 4000 | 0.0100 | 0 | ||||||
14767 | MDSIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.22 | 0 | |
14768 | MDSLF | 5000 | 1 | 1 | 1 5/16 | 0 | ||||
14769 | MDSN | 200 | 35 3/4 | 35 3/4 | 35 3/4 | 35 | 35 | 35 3/4 | 4100 | |
14770 | MDSPX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.53 | 0 | |
14771 | MDT | 100 | 54 3/4 | 53 5/8 | 55 | 53 5/8 | 54 1/2 | 55 1/8 | 33500 | |
14772 | MDTA | 1000 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
14773 | MDTC | 3000 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 4800 | |
14774 | MDTCX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.25 | 0 | |
14775 | MDTN | 0 | 0 | |||||||
14776 | MDTT | 0 | 0 | |||||||
14777 | MDTWX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.80 | 0 | |
14778 | MDU | 300 | 21 | 20 7/8 | 21 1/2 | 0 | ||||
14779 | MDURN | 200 | 60.6000 | 0 | ||||||
14780 | MDURP | 200 | 62.0000 | 0 | ||||||
14781 | MDV | 100 | 13 3/8 | 13 1/2 | 14 | 0 | ||||
14782 | MDVP | 400 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
14783 | MDVR | 0 | 0 | |||||||
14784 | MDWA | 0 | 0 | |||||||
14785 | MDWIX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 9.03 | 0 | |
14786 | MDWSQ | 0 | 0 | |||||||
14787 | MDWV | 5000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 | 5 3/8 | 10000 | |
14788 | MDWX | 0 | 0 | |||||||
14789 | MDXBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
14790 | MDXR | 300 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 20300 | |
14791 | MDY | 200 | 43 7/16 | 0 | ||||||
14792 | MDYN | 1000 | 6 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 35100 | |
14793 | MDZ.A | 0 | 0 | |||||||
14794 | ME | 0 | 0 | |||||||
14795 | ME+A | 0 | 0 | |||||||
14796 | MEA | 400 | 50 1/4 | 50 1/2 | 50 1/2 | 50 1/4 | 50 5/8 | 51 1/8 | 500 | |
14797 | MEAS | 21000 | 0.2500 | 0.1875 | 0.3125 | 0 | ||||
14798 | MEBR | 0 | 0 | |||||||
14799 | MEC | 300 | 16 7/8 | 17 | 17 5/8 | 0 | ||||
14800 | MECC | 300 | 16 3/4 | 16 1/4 | 16 3/4 | 15 1/2 | 16 | 16 3/4 | 134300 | |
14801 | MECK | 1000 | 13 1/4 | 13 5/8 | 13 3/4 | 13 1/4 | 13 1/4 | 14 1/4 | 14800 | |
14802 | MECN | 10000 | 18 1/8 | 19 1/2 | 19 1/2 | 17 3/4 | 18 | 18 1/4 | 221600 | |
14803 | MECS | 100 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 10300 | |
14804 | MECp | 800 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 800 | |||
14805 | MED | 1000 | 4 5/16 | 4 | 4 3/8 | 0 | ||||
14806 | MEDA | 1000 | 40 3/4 | 39 1/4 | 41 | 39 | 40 3/4 | 41 | 795200 | |
14807 | MEDC | 500 | 17 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 16400 | |
14808 | MEDD | 1000 | 11/16 | 3/4 | 3/4 | 9/16 | 9/16 | 11/16 | 110100 | |
14809 | MEDI | 400 | 18 9/16 | 18 3/4 | 19 | 18 | 18 1/4 | 18 3/4 | 95100 | |
14810 | MEDM | 32500 | 3 1/64 | 3 1/2 | 3 1/2 | 3 1/64 | 3 | 3 1/2 | 43900 | |
14811 | MEDO | 10000 | 0.0300 | 0.0275 | 0.0400 | 0 | ||||
14812 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
14813 | MEDS | 100 | 11 1/8 | 11 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/8 | 8000 | |
14814 | MEDT | 0 | 0 | |||||||
14815 | MEDW | 1000 | 2 1/4 | 1 7/8 | 2 5/8 | 1 5/8 | 1 1/2 | 2 1/4 | 33400 | |
14816 | MEDX | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 38400 | |
14817 | MEDXW | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 14500 | |
14818 | MEDY | 9000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 7/16 | 35900 | |
14819 | MEDp | 800 | 4 | 4 | 4 1/2 | 0 | ||||
14820 | MEE | 500 | 9 7/8 | 0 | ||||||
14821 | MEED | 0 | 0 | |||||||
14822 | MEEIX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | |
14823 | MEEO | 500 | 7.0000 | 6.5000 | 7.0000 | 0 | ||||
14824 | MEF | 1000 | 7 1/4 | 6 3/4 | 7 3/8 | 0 | ||||
14825 | MEG.A | 0 | 0 | |||||||
14826 | MEG/A | 100 | 30 3/8 | 30 5/8 | 31 | 0 | ||||
14827 | MEGA | 0 | 0 | |||||||
14828 | MEGBX | 0 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | |
14829 | MEGF | 0 | 0 | |||||||
14830 | MEGFJ | 0 | 0 | |||||||
14831 | MEGFQ | 200 | 0.1400 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | 0.1600 | 13100 | |
14832 | MEGH | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.8750 | 200 | |
14833 | MEGI | 20000 | 0.0300 | 0.0200 | 0.0400 | 0 | ||||
14834 | MEGIC | 0 | 0 | |||||||
14835 | MEGO | 1000 | 7 1/4 | 7 1/8 | 7 7/8 | 0 | ||||
14836 | MEGOE | 400 | 7 7/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 3/8 | 7 7/8 | 6600 | |
14837 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | ||||
14838 | MEGX | 0 | 0 | |||||||
14839 | MEGXC | 0 | 0 | |||||||
14840 | MEH | 200 | 26 5/8 | 26 1/2 | 26 5/8 | 26 1/2 | 26 1/4 | 26 3/4 | 300 | |
14841 | MEIBX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
14842 | MEICX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
14843 | MEIIQ | 100 | 0.0300 | 0.0400 | 0.0700 | 0 | ||||
14844 | MEIS | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.8750 | 2000 | |
14845 | MEIV | 1000 | 0.2500 | 0.0625 | 0.2500 | 0 | ||||
14846 | MEK | 200 | 105 | 105 | 105 | 105 | 200 | |||
14847 | MEL | 1100 | 51 7/8 | 51 7/8 | 51 7/8 | 51 7/8 | 52 | 52 1/2 | 1100 | |
14848 | MELH | 0 | 0 | |||||||
14849 | MELL | 3000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.7500 | 3000 | |
14850 | MELO | 0 | 0 | |||||||
14851 | MELpI | 300 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 1200 | |||
14852 | MELpJ | 8000 | 26 1/4 | 0 | ||||||
14853 | MELpK | 200 | 26 5/8 | 0 | ||||||
14854 | MEM | 300 | 3 1/8 | 0 | ||||||
14855 | MEMD | 0 | 0 | |||||||
14856 | MEMKX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
14857 | MEML | 0 | 0 | |||||||
14858 | MEMLA | 2000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
14859 | MEMO | 500 | 2 | 2 | 2 | 2 | 1 11/16 | 2 | 500 | |
14860 | MEMXY | 25000 | 3/4 | 11/16 | 13/16 | 11/16 | 3/4 | 27/32 | 58900 | |
14861 | MEN | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 100 | |
14862 | MENI | 2700 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
14863 | MENJ | 3000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 3000 | |
14864 | MENS | 600 | 10 1/2 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 138100 | |
14865 | MENT | 5000 | 14 9/16 | 15 1/4 | 15 1/4 | 14 1/8 | 14 3/8 | 14 5/8 | 1539200 | |
14866 | MENU | 1700 | 0.3900 | 0.3900 | 0.5000 | 0 | ||||
14867 | MENUB | 0 | 0 | |||||||
14868 | MENW | 600 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.5000 | 600 | |
14869 | MEO | 0 | 83.49 | 0 | ||||||
14870 | MEOH | 0 | 0 | |||||||
14871 | MEOHF | 2000 | 7 3/8 | 7 7/16 | 7 1/2 | 7 1/4 | 7 3/8 | 7 1/2 | 331500 | |
14872 | MEPL | 200 | 11.0000 | 0 | ||||||
14873 | MER | 1000 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/4 | 53 5/8 | 1000 | |
14874 | MERA | 0 | 0 | |||||||
14875 | MERAY | 0 | 0 | |||||||
14876 | MERC | 0 | 0 | |||||||
14877 | MERCS | 1000 | 19 1/16 | 19 | 19 1/4 | 18 7/8 | 19 | 19 1/8 | 161200 | |
14878 | MERDX | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | |
14879 | MERFX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
14880 | MERI | 10000 | 31 7/8 | 31 | 34 | 0 | ||||
14881 | MERO | 0 | 0 | |||||||
14882 | MERQ | 1000 | 21 1/4 | 21 1/4 | 21 3/4 | 20 | 20 7/8 | 21 1/2 | 191800 | |
14883 | MERS | 900 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 900 | |
14884 | MERX | 900 | 27 9/16 | 27 3/4 | 28 | 27 1/2 | 27 3/8 | 27 3/4 | 18600 | |
14885 | MERpA | 100 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 1100 | |||
14886 | MES | 100 | 28 1/2 | 28 | 28 1/2 | 0 | ||||
14887 | MESA | 1900 | 8 9/16 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 21700 | |
14888 | MESI | 0 | 0 | |||||||
14889 | MESW | 300 | 14 3/8 | 14 1/2 | 14 5/8 | 14 3/8 | 14 1/4 | 14 5/8 | 16400 | |
14890 | MET | 300 | 8 1/2 | 0 | ||||||
14891 | META | 100 | 9 1/8 | 9 3/8 | 9 3/8 | 8 3/4 | 8 3/4 | 9 1/2 | 6400 | |
14892 | METB | 700 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/4 | 1500 | |
14893 | METE | 500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.5000 | 4.5000 | 800 | |
14894 | METG | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 26 1/2 | 27 1/2 | 400 | |
14895 | METH | 0 | 0 | |||||||
14896 | METHA | 100 | 14 1/8 | 13 1/2 | 14 1/4 | 13 1/2 | 13 3/4 | 14 1/4 | 443600 | |
14897 | METHB | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 100 | |
14898 | METL | 0 | 0 | |||||||
14899 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | ||||
14900 | METP | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.8750 | 2.5000 | 500 | |
14901 | METS | 500 | 1 1/8 | 1 3/4 | 1 3/4 | 1 1/8 | 1 1/8 | 1 3/4 | 600 | |
14902 | METV | 10000 | 0.0500 | 0.0250 | 0.0800 | 0 | ||||
14903 | MEV | 0 | 96.90 | 0 | ||||||
14904 | MEVCX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
14905 | MEX | 0 | 86.66 | 85.59 | 86.72 | 84.67 | 0 | |||
14906 | MEXC | 100 | 2.0000 | 0 | ||||||
14907 | MEXI | 0 | 0 | |||||||
14908 | MEXIC | 0 | 0 | |||||||
14909 | MEpA | 400 | 27 7/8 | 27 5/8 | 27 7/8 | 27 5/8 | 1000 | |||
14910 | MEpB | 1100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1100 | |||
14911 | MF | 2200 | 20 | 20 | 20 | 20 | 19 5/8 | 20 1/8 | 2300 | |
14912 | MFAC | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/4 | 1000 | |
14913 | MFALX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
14914 | MFARX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.50 | 0 | |
14915 | MFBBX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
14916 | MFBC | 200 | 14 3/4 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 700 | |
14917 | MFBFX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.29 | 0 | |
14918 | MFCB | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 30 1/2 | 100 | |
14919 | MFCO | 3000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 11000 | |
14920 | MFCX | 500 | 16 1/4 | 15 3/4 | 16 1/4 | 0 | ||||
14921 | MFEGX | 0 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 28.29 | 0 | |
14922 | MFFC | 1000 | 15 1/4 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 13900 | |
14923 | MFFLX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 | |
14924 | MFGBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
14925 | MFGL | 1000 | 3.5000 | 0 | ||||||
14926 | MFGSX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 | |
14927 | MFI | 300 | 13 3/8 | 13 3/8 | 14 | 0 | ||||
14928 | MFIAX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 9.29 | 0 | |
14929 | MFIBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
14930 | MFIC | 3500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 3/4 | 4400 | |
14931 | MFIFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.75 | 0 | |
14932 | MFIIX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 22.16 | 0 | |
14933 | MFIN | 2000 | 17 1/4 | 17 | 17 3/4 | 0 | ||||
14934 | MFINX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
14935 | MFIOX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.59 | 0 | |
14936 | MFISX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | |
14937 | MFIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.01 | 5.13 | 904 | |
14938 | MFLR | 3000 | 11 1/2 | 10 3/4 | 11 1/2 | 0 | ||||
14939 | MFLXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.88 | 2.89 | 314 | |
14940 | MFM | 100 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 9 3/4 | 9 7/8 | 200 | |
14941 | MFM.A | 0 | 0 | |||||||
14942 | MFM.B | 0 | 0 | |||||||
14943 | MFMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.11 | 5.23 | 2954 | |
14944 | MFN | 100 | 11 7/8 | 12 | 12 | 11 3/4 | 11 7/8 | 12 | 9000 | |
14945 | MFNC | 0 | 0 | |||||||
14946 | MFNN | 0 | 0 | |||||||
14947 | MFO | 1000 | 18 | 18 7/8 | 19 5/8 | 0 | ||||
14948 | MFOR | 0 | 0 | |||||||
14949 | MFOwr | 0 | 0 | |||||||
14950 | MFRBX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
14951 | MFRCX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | |
14952 | MFRFX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 16.65 | 0 | |
14953 | MFRI | 600 | 5 3/4 | 5 3/4 | 5 13/16 | 5 3/4 | 5 3/4 | 6 3/8 | 5200 | |
14954 | MFRM | 100 | 14.0000 | 0 | ||||||
14955 | MFSB | 500 | 17 | 16 3/4 | 18 | 0 | ||||
14956 | MFSCX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.93 | 0 | |
14957 | MFSL | 100 | 31 1/2 | 32 | 32 | 31 1/2 | 31 1/2 | 32 | 2600 | |
14958 | MFSMX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.90 | 0 | |
14959 | MFSSX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.88 | 0 | |
14960 | MFST | 1000 | 55 3/4 | 54 1/2 | 55 3/4 | 54 1/4 | 55 1/4 | 55 3/4 | 371000 | |
14961 | MFSTP | 5000 | 49 3/4 | 49 1/2 | 50 | 49 1/2 | 49 5/8 | 50 | 106100 | |
14962 | MFT | 300 | 13 5/8 | 14 | 15 | 0 | ||||
14963 | MFTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.03 | 3.06 | 9598 | |
14964 | MFUN | 4000 | 7 7/8 | 7 3/4 | 8 1/2 | 0 | ||||
14965 | MFV | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 1/8 | 100 | |
14966 | MFWBX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
14967 | MFWTX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.23 | 0 | |
14968 | MFWVX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.22 | 0 | |
14969 | MFXXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.93 | 2.97 | 556 | |
14970 | MG | 100 | 8 3/8 | 0 | ||||||
14971 | MG.A | 0 | 0 | |||||||
14972 | MG.B | 0 | 0 | |||||||
14973 | MGA | 500 | 41 | 41 | 41 | 41 | 40 7/8 | 41 1/4 | 1000 | |
14974 | MGAG | 100 | 25.0000 | 0 | ||||||
14975 | MGAM | 5000 | 2.3750 | 2.3600 | 2.3750 | 2.3125 | 2.2500 | 3.1250 | 8200 | |
14976 | MGAS | 800 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/4 | 19900 | |
14977 | MGB | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 200 | |||
14978 | MGC | 200 | 13 | 12 7/8 | 13 | 12 7/8 | 700 | |||
14979 | MGCAX | 0 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0 | |
14980 | MGCC | 500 | 6 7/8 | 6 3/4 | 7 1/4 | 0 | ||||
14981 | MGCXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.48 | 5.62 | 2594 | |
14982 | MGDK | 0 | 0 | |||||||
14983 | MGEEX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
14984 | MGEIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
14985 | MGEMX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
14986 | MGEN | 500 | 2 3/4 | 2 | 2 3/4 | 0 | ||||
14987 | MGEQX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
14988 | MGF | 400 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 5/8 | 1100 | |
14989 | MGFD | 1200 | 0.2187 | 0.1250 | 0.2187 | 0 | ||||
14990 | MGFIX | 0 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | |
14991 | MGFUX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
14992 | MGFXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 4.69 | 4.80 | 846 | |
14993 | MGG | 100 | 23 1/2 | 29 3/8 | 30 | 0 | ||||
14994 | MGGBX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
14995 | MGGFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
14996 | MGI | 300 | 17 | 16 1/2 | 17 1/4 | 0 | ||||
14997 | MGIC | 0 | 0 | |||||||
14998 | MGICF | 100 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 1700 | |
14999 | MGIEX | 0 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | |
15000 | MGIFX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
15001 | MGIGX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
15002 | MGIIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
15003 | MGIKQ | 65000 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
15004 | MGIN | 4000 | 0.9375 | 0.6875 | 1.0000 | 0 | ||||
15005 | MGISX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
15006 | MGITX | 0 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0 | |
15007 | MGIXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.08 | 5.20 | 2961 | |
15008 | MGL | 200 | 22 7/8 | 21 3/8 | 21 3/4 | 0 | ||||
15009 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | ||||
15010 | MGLBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
15011 | MGLCQ | 1000 | 0.0100 | 0 | ||||||
15012 | MGLFX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.91 | 0 | |
15013 | MGMA | 0 | 0 | |||||||
15014 | MGMBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
15015 | MGMTF | 0 | 0.2188 | 0.2812 | 0.4000 | 0 | ||||
15016 | MGMTX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 7.16 | 0 | |
15017 | MGMXX | 0 | 0.63 | 5.72 | 5.90 | 196 | ||||
15018 | MGN | 5000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5000 | |||
15019 | MGNB | 5000 | 40.3750 | 40.0000 | 42.0000 | 40.0000 | 40.0000 | 43.0000 | 14500 | |
15020 | MGNBX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0 | |
15021 | MGNL | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 31 3/4 | 700 | |
15022 | MGNO | 0 | 0.3750 | 1.2500 | 0 | |||||
15023 | MGO | 0 | 0 | |||||||
15024 | MGOFX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.67 | 0 | |
15025 | MGOXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.01 | 5.15 | 539 | |
15026 | MGP | 300 | 18 1/8 | 0 | ||||||
15027 | MGPC | 0 | 0 | |||||||
15028 | MGPR | 1000 | 1 | 1 | 1 | 1 | 7/8 | 1 1/4 | 1000 | |
15029 | MGR | 200 | 7/32 | 7/32 | 1/4 | 0 | ||||
15030 | MGRAX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 16.45 | 0 | |
15031 | MGRC | 1000 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 19 | 1100 | |
15032 | MGRI | 6000 | 0.2812 | 0.2500 | 0.3125 | 0.2500 | 0.1250 | 0.5000 | 17000 | |
15033 | MGRTX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
15034 | MGRXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.78 | 4.91 | 5622 | |
15035 | MGRY | 1400 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 3100 | |
15036 | MGS | 100 | 8 1/2 | 9 5/8 | 10 1/8 | 0 | ||||
15037 | MGSCF | 0 | 0 | |||||||
15038 | MGSEX | 0 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0 | |
15039 | MGSF | 1000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
15040 | MGSGX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
15041 | MGSIX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
15042 | MGTBX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 | |
15043 | MGTC | 5000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8750 | 3.2500 | 5000 | |
15044 | MGTI | 8000 | 0.2187 | 0.2187 | 0.7187 | 0 | ||||
15045 | MGTRX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15046 | MGTS | 0 | 0 | |||||||
15047 | MGTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.81 | 2.74 | 1521 | |
15048 | MGVAX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.82 | 0 | |
15049 | MGVBX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
15050 | MGVXX | 0 | 0.35 | 4.85 | 4.88 | 754 | ||||
15051 | MGWIX | 0 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 32.39 | 0 | |
15052 | MGWN | 2200 | 0.2300 | 0.2100 | 0.2300 | 0.1700 | 0.1700 | 0.2300 | 143700 | |
15053 | MGWTX | 0 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0 | |
15054 | MGXI | 200 | 13 1/2 | 13 3/8 | 13 3/4 | 13 3/8 | 13 1/2 | 13 3/4 | 37100 | |
15055 | MHC | 100 | 17 7/8 | 18 3/8 | 18 7/8 | 0 | ||||
15056 | MHCAX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.44 | 0 | |
15057 | MHCO | 1000 | 3 5/8 | 3 1/2 | 4 1/4 | 0 | ||||
15058 | MHDG | 100 | 30.0000 | 0 | ||||||
15059 | MHE | 3000 | 11 5/8 | 0 | ||||||
15060 | MHF | 2000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 2000 | |
15061 | MHG.A | 0 | 0 | |||||||
15062 | MHG.B | 0 | 0 | |||||||
15063 | MHIBX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0 | |
15064 | MHITX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.49 | 0 | |
15065 | MHK/WS | 2000 | 4 | 0 | ||||||
15066 | MHM | 200 | 1 1/4 | 0 | ||||||
15067 | MHMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.94 | 5.07 | 1904 | |
15068 | MHMY | 500 | 1 13/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 3/4 | 1 13/16 | 11500 | |
15069 | MHMYW | 1600 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 1600 | |
15070 | MHO | 400 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 11 1/4 | 400 | |
15071 | MHOS | 0 | 0 | |||||||
15072 | MHP | 1000 | 86 5/8 | 86 5/8 | 86 5/8 | 86 5/8 | 86 1/2 | 87 5/8 | 1000 | |
15073 | MHPU | 0 | 0 | |||||||
15074 | MHVY | 0 | 0 | |||||||
15075 | MHVYF | 0 | 0 | |||||||
15076 | MHW.W | 0 | 0 | |||||||
15077 | MHW/WS | 1000 | 3 | 0 | ||||||
15078 | MHY | 100 | 11 1/4 | 10 7/8 | 11 1/4 | 0 | ||||
15079 | MI | 100 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 3/4 | 32 3/8 | 200 | |
15080 | MIA | 0 | 216.27 | 216.27 | 216.27 | 216.27 | 0 | |||
15081 | MIAM | 22000 | 16 3/4 | 16 5/8 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 40000 | |
15082 | MIAMP | 200 | 36 1/4 | 36 1/4 | 37 | 0 | ||||
15083 | MIAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.88 | 5.02 | 707 | |
15084 | MIB | 0 | 0 | |||||||
15085 | MIBUA | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
15086 | MIBpA | 500 | 24 7/8 | 25 | 25 | 24 7/8 | 2000 | |||
15087 | MIBpB | 1100 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 6200 | |||
15088 | MIBpC | 900 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 4800 | |||
15089 | MIC | 100 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
15090 | MICA | 800 | 8 1/2 | 9 | 9 | 8 3/8 | 8 3/8 | 8 1/2 | 57500 | |
15091 | MICC | 0 | 0 | |||||||
15092 | MICCF | 1500 | 33 3/4 | 34 1/4 | 34 5/8 | 33 1/2 | 33 1/2 | 33 3/4 | 417500 | |
15093 | MICG | 800 | 6 3/8 | 6 1/4 | 6 5/8 | 6 | 6 1/4 | 6 5/8 | 6600 | |
15094 | MICH | 700 | 9 1/4 | 9 1/4 | 10 3/4 | 0 | ||||
15095 | MICL | 2000 | 0.2000 | 0.0700 | 0.2500 | 0 | ||||
15096 | MICM | 1300 | 8 5/8 | 6 3/4 | 9 | 6 3/4 | 8 1/4 | 8 5/8 | 277900 | |
15097 | MICN | 500 | 11 3/4 | 11 | 12 | 11 | 11 1/2 | 12 | 27300 | |
15098 | MICO | 100 | 1.2500 | 0 | ||||||
15099 | MICXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.66 | 2.68 | 2632 | |
15100 | MID | 0 | 216.57 | 215.67 | 216.57 | 214.98 | 0 | |||
15101 | MIDC | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 14 1/4 | 600 | |
15102 | MIDD | 100 | 8 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 8 | 6300 | |
15103 | MIDF | 0 | 0 | |||||||
15104 | MIDI | 500 | 2 5/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 5/16 | 7700 | |
15105 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | ||||
15106 | MIDLH | 50 | 127 1/4 | 125 1/8 | 127 | 0 | ||||
15107 | MIDS | 100 | 15 | 15 1/8 | 15 5/8 | 0 | ||||
15108 | MIDXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.69 | 2.60 | 568 | |
15109 | MIE | 100 | 12 3/4 | 0 | ||||||
15110 | MIEAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.34 | 0 | |
15111 | MIEBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
15112 | MIEDX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
15113 | MIEFX | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | |
15114 | MIEL | 0 | 0 | |||||||
15115 | MIELY | 0 | 0 | |||||||
15116 | MIEMX | 0 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0 | |
15117 | MIEPX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
15118 | MIF | 1000 | 9 | 8 3/4 | 9 3/4 | 0 | ||||
15119 | MIFC | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 3/4 | 1000 | |
15120 | MIFG | 0 | 0 | |||||||
15121 | MIFGY | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/4 | 1000 | |
15122 | MIFIX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
15123 | MIFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.06 | 5.17 | 6195 | |
15124 | MIG | 500 | 29 3/4 | 0 | ||||||
15125 | MIGA | 3600 | 8.8125 | 8.6250 | 9.0000 | 8.6250 | 8.6250 | 9.3750 | 10200 | |
15126 | MIGAX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 18.26 | 0 | |
15127 | MIGBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
15128 | MIGCX | 0 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | |
15129 | MIGFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.23 | 0 | |
15130 | MIGI | 500 | 13 1/2 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 14 1/4 | 1800 | |
15131 | MIGRX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
15132 | MIGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.12 | 5.28 | 349 | |
15133 | MIH | 0 | 216.28 | 216.28 | 216.28 | 216.28 | 0 | |||
15134 | MIHO | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/8 | 1000 | |
15135 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | ||||
15136 | MII | 100 | 35 1/2 | 35 3/8 | 35 1/2 | 35 3/8 | 35 1/4 | 35 5/8 | 5200 | |
15137 | MIIBX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 | |
15138 | MIIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.48 | 4.60 | 811 | |
15139 | MIKB | 0 | 0 | |||||||
15140 | MIKE | 3000 | 12 3/4 | 11 5/8 | 13 1/4 | 11 5/8 | 12 3/4 | 12 7/8 | 347600 | |
15141 | MIKL | 100 | 11 1/8 | 10 7/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 8900 | |
15142 | MIKN | 700 | 3 5/8 | 3 7/8 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 27400 | |
15143 | MIKR | 1000 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | ||||
15144 | MIKXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.98 | 5.13 | 6309 | |
15145 | MIL | 300 | 39 1/2 | 39 5/8 | 40 | 0 | ||||
15146 | MILA | 0 | 0 | |||||||
15147 | MILAA | 1000 | 0.8750 | 0.5625 | 0.8750 | 0 | ||||
15148 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | ||||
15149 | MILR | 100 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
15150 | MILT | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 1200 | |
15151 | MIMOY | 0 | 0 | |||||||
15152 | MIMS | 20000 | 0.0250 | 0.0200 | 0.0400 | 0 | ||||
15153 | MIMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.94 | 2.96 | 520 | |
15154 | MIN | 400 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 1300 | |
15155 | MIND | 5000 | 5 1/2 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 60700 | |
15156 | MINDW | 1000 | 2 1/8 | 2 | 2 1/4 | 1 13/16 | 1 7/8 | 2 1/8 | 58800 | |
15157 | MINE | 3000 | 0.7187 | 0.6562 | 0.8437 | 0.5937 | 0.5625 | 0.7187 | 498500 | |
15158 | MINEX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
15159 | MINFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
15160 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | ||||
15161 | MINIW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 500 | |
15162 | MINL | 0 | 0 | |||||||
15163 | MINN | 1000 | 0.0010 | 0 | ||||||
15164 | MINON | 0 | 0 | |||||||
15165 | MINSF | 0 | 0 | |||||||
15166 | MINT | 300 | 2 1/2 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 2300 | |
15167 | MINWF | 0 | 0 | |||||||
15168 | MINX | 100000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0150 | 0.0300 | 100000 | |
15169 | MINY | 100 | 0.0100 | 0 | ||||||
15170 | MIOR | 0 | 0 | |||||||
15171 | MIPL | 0 | 0 | |||||||
15172 | MIPLM | 100 | 61.1500 | 0 | ||||||
15173 | MIPLN | 300 | 55.0000 | 0 | ||||||
15174 | MIPLO | 100 | 84.5000 | 0 | ||||||
15175 | MIPLP | 300 | 58.0000 | 0 | ||||||
15176 | MIR | 100 | 39 3/8 | 38 1/8 | 39 3/8 | 37 7/8 | 39 1/4 | 39 5/8 | 1200 | |
15177 | MIRC | 8000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
15178 | MIRI | 0 | 0 | |||||||
15179 | MIS | 3000 | 1 | 1/2 | 2 | 0 | ||||
15180 | MISMF | 0 | 0 | |||||||
15181 | MISS | 12500 | 23 | 22 3/4 | 23 | 22 3/4 | 22 7/8 | 23 | 76000 | |
15182 | MISSX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.09 | 0 | |
15183 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | |||||
15184 | MISY | 400 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
15185 | MIT | 1300 | 14 3/4 | 14 5/8 | 14 7/8 | 0 | ||||
15186 | MIT.B | 0 | 0 | |||||||
15187 | MITBX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
15188 | MITFX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
15189 | MITK | 5000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 19400 | |
15190 | MITRA | 0 | 0 | |||||||
15191 | MITS | 0 | 0 | |||||||
15192 | MITSY | 100 | 177 1/4 | 177 1/4 | 177 1/4 | 177 1/4 | 175 | 177 1/4 | 9100 | |
15193 | MITTX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.60 | 0 | |
15194 | MITXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 2.94 | 2.86 | 4567 | |
15195 | MITY | 900 | 6 5/8 | 6 5/8 | 6 7/8 | 6 3/8 | 6 1/4 | 6 5/8 | 21200 | |
15196 | MIV | 0 | 215.30 | 215.30 | 215.30 | 215.30 | 0 | |||
15197 | MIVB | 2400 | 9.2500 | 0 | ||||||
15198 | MIVI | 1000 | 11 3/4 | 11 1/2 | 12 1/4 | 0 | ||||
15199 | MIXX | 800 | 1 5/8 | 1 5/8 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 33200 | |
15200 | MIY | 1800 | 13 3/8 | 14 | 14 3/8 | 0 | ||||
15201 | MIYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.13 | 5.28 | 3650 | |
15202 | MIZR | 1000 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 5600 | |
15203 | MJAK | 0 | 0 | |||||||
15204 | MJDM | 3000 | 0.2500 | 0.2187 | 0.3000 | 0 | ||||
15205 | MJI | 300 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
15206 | MKAI | 0 | 0 | |||||||
15207 | MKAU | 7000 | 2 3/16 | 2 3/16 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 22600 | |
15208 | MKC | 0 | 0 | |||||||
15209 | MKFC | 0 | 0 | |||||||
15210 | MKFCF | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 | 2000 | |
15211 | MKG | 300 | 37 7/8 | 39 1/8 | 39 3/8 | 0 | ||||
15212 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
15213 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
15214 | MKGp | 100 | 52 | 0 | ||||||
15215 | MKHCX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
15216 | MKIE | 200 | 8 | 8 1/4 | 8 1/4 | 8 | 7 3/4 | 8 1/4 | 9900 | |
15217 | MKIEX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15218 | MKMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.00 | 5.17 | 2853 | |
15219 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
15220 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
15221 | MKOR | 0 | 1.2500 | 1.7500 | 0 | |||||
15222 | MKPL | 1000 | 7/16 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 22200 | |
15223 | MKPLW | 1000 | 1/8 | 3/32 | 1/8 | 0 | ||||
15224 | MKPLZ | 2000 | 1/16 | 1/16 | 1/8 | 0 | ||||
15225 | MKRL | 100 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 8500 | |
15226 | MKRO | 10000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
15227 | MKRS | 3200 | 0.3125 | 0.3125 | 0.8750 | 0 | ||||
15228 | MKS | 200 | 12 5/8 | 12 1/2 | 13 | 0 | ||||
15229 | MKSCX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16.18 | 0 | |
15230 | MKT | 0 | 278.95 | 276.08 | 279.18 | 275.82 | 0 | |||
15231 | MKTA | 0 | 0 | |||||||
15232 | MKTAY | 600 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 | 16 3/8 | 600 | |
15233 | MKTB | 3800 | 1.8750 | 1.7500 | 1.8750 | 1.7500 | 1.7500 | 2.2500 | 7900 | |
15234 | MKTBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
15235 | MKTF | 0 | 0 | |||||||
15236 | MKTL | 100 | 3 5/8 | 3 5/8 | 4 | 0 | ||||
15237 | MKTRX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | |
15238 | MKTXX | 0 | 0 | |||||||
15239 | MKVAX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | |
15240 | MKX | 0 | 271.77 | 0 | ||||||
15241 | MLA | 100 | 46 1/2 | 0 | ||||||
15242 | MLAB | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 9/16 | 1000 | |
15243 | MLAS | 0 | 0 | |||||||
15244 | MLBCX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
15245 | MLBU | 1000 | 0.7500 | 0.6250 | 0.7500 | 0.6250 | 0.6250 | 0.8750 | 9000 | |
15246 | MLC | 500 | 9 3/4 | 0 | ||||||
15247 | MLCH | 0 | 0 | |||||||
15248 | MLCIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
15249 | MLE | 4000 | 9/16 | 0 | ||||||
15250 | MLEX | 900 | 0.0156 | 0 | ||||||
15251 | MLEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.18 | 3.13 | 5470 | |
15252 | MLFB | 100 | 22 1/8 | 21 7/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 13600 | |
15253 | MLG | 300 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/8 | 2 3/4 | 3800 | |
15254 | MLGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.31 | 5.46 | 16485 | |
15255 | MLHR | 1000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/8 | 31 3/8 | 31 3/4 | 83100 | |
15256 | MLI | 200 | 26 5/8 | 28 5/8 | 29 1/4 | 0 | ||||
15257 | MLIC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | ||||
15258 | MLII | 0 | 0 | |||||||
15259 | MLIN | 100 | 7 7/8 | 8 | 8 1/8 | 7 5/8 | 7 7/8 | 8 | 114700 | |
15260 | MLIS | 1500 | 3 1/4 | 3 1/4 | 3 7/8 | 3 1/8 | 3 1/4 | 3 1/2 | 368700 | |
15261 | MLISG | 5 | 48 | 48 | 51 | 0 | ||||
15262 | MLIXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 5.51 | 5.69 | 91423 | |
15263 | MLK | 600 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/4 | 600 | |
15264 | MLLS | 9700 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
15265 | MLM | 300 | 21 | 19 3/4 | 22 3/4 | 0 | ||||
15266 | MLME | 0 | 0 | |||||||
15267 | MLMEX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
15268 | MLNE | 0 | 0 | |||||||
15269 | MLOG | 4500 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 21000 | |
15270 | MLR | 1000 | 27 1/2 | 27 3/4 | 27 7/8 | 27 1/2 | 27 1/2 | 27 7/8 | 2500 | |
15271 | MLRC | 100 | 1 3/8 | 1 1/2 | 1 3/4 | 1 3/8 | 1 3/8 | 1 9/16 | 51400 | |
15272 | MLS | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 7/8 | 200 | |
15273 | MLSC | 3000 | 0.7500 | 0.7500 | 0.7812 | 0.7500 | 0.6875 | 0.7500 | 5000 | |
15274 | MLSO | 25 | 6.0000 | 0 | ||||||
15275 | MLSOD | 1000 | 4.6250 | 4.2500 | 5.0000 | 0 | ||||
15276 | MLSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.91 | 5.06 | 1877 | |
15277 | MLT | 800 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 | 5 1/4 | 2900 | |
15278 | MLTN | 100 | 38 | 38 | 38 | 37 | 37 1/4 | 38 | 156400 | |
15279 | MLTV | 5600 | 1.0000 | 0.5000 | 1.0000 | 0 | ||||
15280 | MLTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.97 | 5.11 | 5326 | |
15281 | MLUXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.56 | 4.69 | 620 | |
15282 | MLVEP | 100 | 63.5000 | 0 | ||||||
15283 | MLVS | 0 | 0 | |||||||
15284 | MLWL | 2500 | 10 3/4 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 7900 | |
15285 | MLXR | 2000 | 11 | 10 1/2 | 11 5/8 | 10 1/2 | 11 | 11 1/4 | 171900 | |
15286 | MM | 200 | 42 3/4 | 0 | ||||||
15287 | MMABX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
15288 | MMACX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
15289 | MMAGX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
15290 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
15291 | MMAN | 500 | 9 1/4 | 9 | 10 | 0 | ||||
15292 | MMAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.00 | 5.17 | 425 | |
15293 | MMBBX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
15294 | MMBFX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.80 | 0 | |
15295 | MMBI | 300 | 27.0000 | 0 | ||||||
15296 | MMBL | 0 | 0 | |||||||
15297 | MMBLF | 300 | 12 5/8 | 12 3/8 | 12 5/8 | 0 | ||||
15298 | MMBXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.90 | 2.94 | 506 | |
15299 | MMBpA | 19000 | 45 3/4 | 0 | ||||||
15300 | MMC | 300 | 88 7/8 | 88 7/8 | 88 7/8 | 88 7/8 | 90 1/2 | 90 7/8 | 300 | |
15301 | MMCEX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
15302 | MMCI | 500 | 8 1/2 | 8 3/8 | 8 5/8 | 8 1/8 | 8 1/4 | 8 1/2 | 83900 | |
15303 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | ||||
15304 | MMCIW | 2000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 32500 | |
15305 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4062 | 0 | ||||
15306 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
15307 | MMCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.94 | 2.98 | 1101 | |
15308 | MMD | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 3/4 | 10 1/4 | 500 | |
15309 | MME | 200 | 20 3/4 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 2100 | |
15310 | MMED | 0 | 0 | |||||||
15311 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | ||||
15312 | MMG | 500 | 11 5/8 | 13 | 13 3/8 | 0 | ||||
15313 | MMGAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.33 | 0 | |
15314 | MMGT | 6000 | 6 27/32 | 6 13/16 | 7 | 0 | ||||
15315 | MMGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.68 | 4.78 | 372 | |
15316 | MMHBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
15317 | MMHYX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.54 | 0 | |
15318 | MMI | 700 | 22 1/16 | 22 1/16 | 22 1/16 | 22 1/16 | 700 | |||
15319 | MMIAX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.14 | 0 | |
15320 | MMIBX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 | |
15321 | MMIC | 200 | 2.3750 | 2.6250 | 2.8750 | 2.3750 | 2.3750 | 2.8750 | 3000 | |
15322 | MMIFX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.32 | 0 | |
15323 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | ||||
15324 | MMIN | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
15325 | MMIRX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
15326 | MMIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.28 | 3.34 | 7027 | |
15327 | MMKR | 4000 | 0.3750 | 0.1875 | 0.5000 | 0 | ||||
15328 | MML | 500 | 50 1/2 | 0 | ||||||
15329 | MMM | 400 | 65 1/8 | 64 | 65 1/8 | 64 | 65 | 65 5/8 | 14100 | |
15330 | MMMGX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
15331 | MMMR | 0 | 0 | |||||||
15332 | MMMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.61 | 4.72 | 1008 | |
15333 | MMNSX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.22 | 0 | |
15334 | MMO | 100 | 12 1/4 | 12 1/2 | 13 | 0 | ||||
15335 | MMPGX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
15336 | MMPI | 3000 | 3/4 | 13/16 | 13/16 | 3/4 | 11/16 | 13/16 | 9000 | |
15337 | MMPIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
15338 | MMRC | 0 | 0 | |||||||
15339 | MMRI | 100 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 400 | |
15340 | MMRX | 8500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 97000 | |
15341 | MMS.A | 0 | 0 | |||||||
15342 | MMSI | 3300 | 7 5/8 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 37300 | |
15343 | MMST | 0 | 0 | |||||||
15344 | MMT | 1000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 3/8 | 6 3/4 | 8100 | |
15345 | MMTC | 0 | 0 | |||||||
15346 | MMTCY | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 5/8 | 19 1/2 | 19 7/8 | 17400 | |
15347 | MMTFP | 1000 | 102.0000 | 0 | ||||||
15348 | MMTGX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
15349 | MMTLY | 0 | 0 | |||||||
15350 | MMTRS | 200 | 40.5000 | 40.5000 | 47.0000 | 0 | ||||
15351 | MMTS | 6500 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 6500 | |
15352 | MMTSC | 2900 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
15353 | MMTSU | 2000 | 3 1/4 | 2 5/8 | 3 1/4 | 2 5/8 | 2 5/8 | 3 1/4 | 16200 | |
15354 | MMTSW | 800 | 3/4 | 21/32 | 3/4 | 21/32 | 21/32 | 3/4 | 25700 | |
15355 | MMTUC | 800 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | ||||
15356 | MMTWC | 3000 | 5/8 | 9/16 | 5/8 | 0 | ||||
15357 | MMTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.20 | 5.36 | 4819 | |
15358 | MMU | 1000 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | ||||
15359 | MMUBX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0 | |
15360 | MMUFX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 9.01 | 0 | |
15361 | MMUXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.17 | 3.22 | 913 | |
15362 | MMYXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.04 | 5.19 | 2673 | |
15363 | MNA | 200 | 10 3/4 | 0 | ||||||
15364 | MNAAX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | |
15365 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
15366 | MNB | 2000 | 10 1/8 | 0 | ||||||
15367 | MNBAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
15368 | MNBB | 100 | 21 3/8 | 20 | 22 | 0 | ||||
15369 | MNBK | 500 | 7 7/8 | 7 7/8 | 8 3/4 | 0 | ||||
15370 | MNBKW | 500 | 2 5/8 | 2 7/8 | 4 1/4 | 0 | ||||
15371 | MNCAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
15372 | MNCO | 0 | 0 | |||||||
15373 | MNCTX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
15374 | MNCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.70 | 2.74 | 2763 | |
15375 | MNCY | 1200 | 41.2500 | 0 | ||||||
15376 | MND | 0 | 0 | |||||||
15377 | MND.A | 0 | 0 | |||||||
15378 | MND/A | 500 | 16 3/4 | 17 1/2 | 18 1/8 | 0 | ||||
15379 | MND/B | 100 | 18 1/2 | 17 3/4 | 18 3/8 | 0 | ||||
15380 | MNDA | 0 | 0 | |||||||
15381 | MNDB | 0 | 0 | |||||||
15382 | MNEIX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
15383 | MNEMX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
15384 | MNES | 100 | 49 5/8 | 49 1/2 | 52 1/4 | 0 | ||||
15385 | MNET | 11400 | 0.0010 | 0 | ||||||
15386 | MNFU | 0 | 0 | |||||||
15387 | MNFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.39 | 2.35 | 675 | |
15388 | MNGCX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | |
15389 | MNGFX | 0 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | |
15390 | MNGOX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
15391 | MNGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.14 | 5.27 | 3313 | |
15392 | MNHMA | 0 | 0 | |||||||
15393 | MNI | 200 | 22 5/8 | 21 3/4 | 22 3/8 | 0 | ||||
15394 | MNIA | 100 | 0.3750 | 0.2500 | 1.5000 | 0 | ||||
15395 | MNIG | 2000 | 0.6875 | 0.3750 | 0.7500 | 0 | ||||
15396 | MNIGX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
15397 | MNII | 100 | 0.5000 | 0 | ||||||
15398 | MNINX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
15399 | MNISX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
15400 | MNLPP | 0 | 0 | |||||||
15401 | MNMCX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
15402 | MNMD | 3000 | 13 5/8 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 18000 | |
15403 | MNMM | 4000 | 0.1700 | 0.1250 | 0.2500 | 0 | ||||
15404 | MNMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.79 | 2.84 | 1505 | |
15405 | MNNS | 0 | 0 | |||||||
15406 | MNNSY | 0 | 0 | |||||||
15407 | MNOC | 100 | 23.0000 | 0 | ||||||
15408 | MNP | 300 | 11 3/8 | 0 | ||||||
15409 | MNPI | 2000 | 24 1/2 | 21 7/8 | 24 5/8 | 21 1/2 | 24 3/8 | 24 1/2 | 779300 | |
15410 | MNR | 400 | 37 | 37 1/4 | 37 1/4 | 37 | 36 7/8 | 37 1/4 | 2600 | |
15411 | MNRB | 0 | 0 | |||||||
15412 | MNRC | 0 | 0 | |||||||
15413 | MNRCY | 200 | 29 1/8 | 29 1/2 | 29 1/2 | 29 1/8 | 29 1/8 | 29 1/2 | 31500 | |
15414 | MNRO | 700 | 13 1/2 | 13 3/8 | 13 1/2 | 13 1/8 | 13 | 13 3/4 | 8700 | |
15415 | MNRT | 0 | 0 | |||||||
15416 | MNRTA | 100 | 5 3/4 | 5 3/8 | 5 3/4 | 0 | ||||
15417 | MNS | 200 | 14 5/8 | 0 | ||||||
15418 | MNSCX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
15419 | MNSFX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
15420 | MNSGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
15421 | MNSM | 0 | 0 | |||||||
15422 | MNSMX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
15423 | MNSMY | 0 | 0 | |||||||
15424 | MNSN | 0 | 0.0625 | 0.4375 | 0 | |||||
15425 | MNT | 1500 | 6 | 6 1/8 | 6 1/8 | 6 | 2500 | |||
15426 | MNTCF | 0 | 0 | |||||||
15427 | MNTGX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.80 | 0 | |
15428 | MNTIX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.59 | 0 | |
15429 | MNTR | 4000 | 27 5/8 | 28 | 28 | 27 5/8 | 27 5/8 | 28 | 120200 | |
15430 | MNTX | 1000 | 18 | 18 1/2 | 19 | 18 | 18 | 18 1/2 | 15800 | |
15431 | MNTp | 200 | 9 | 0 | ||||||
15432 | MNXC | 0 | 0 | |||||||
15433 | MNY | 700 | 10 | 10 3/4 | 11 1/8 | 0 | ||||
15434 | MNYBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.72 | 0 | |
15435 | MNYO | 300 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
15436 | MO | 100 | 92 3/4 | 91 3/4 | 92 3/4 | 91 3/8 | 92 3/8 | 93 1/8 | 23500 | |
15437 | MOAK | 1000 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 7.5000 | 8.1250 | 1000 | |
15438 | MOB | 100 | 108 3/4 | 108 3/4 | 108 3/4 | 108 3/4 | 109 7/8 | 110 3/8 | 600 | |
15439 | MOBAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
15440 | MOBXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.83 | 2.87 | 537 | |
15441 | MOCN | 0 | 0 | |||||||
15442 | MOCNF | 100 | 40 | 40 1/4 | 40 3/4 | 40 | 40 | 40 3/4 | 110900 | |
15443 | MOCO | 600 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 600 | |
15444 | MOCXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.39 | 5.52 | 29 | |
15445 | MOD/E | 13000 | 7/16 | 0 | ||||||
15446 | MODAF | 4000 | 1/4 | 0 | ||||||
15447 | MODE | 0 | 0 | |||||||
15448 | MODH | 2000 | 0.0625 | 0 | ||||||
15449 | MODI | 1000 | 25 | 24 5/8 | 25 1/4 | 24 5/8 | 24 3/4 | 25 1/4 | 91800 | |
15450 | MODL | 2000 | 5/8 | 1 1/2 | 1 1/2 | 1/4 | 1/4 | 5/8 | 502600 | |
15451 | MODM | 500 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 15600 | |
15452 | MODMW | 3000 | 3/8 | 3/8 | 1/2 | 0 | ||||
15453 | MODMZ | 3000 | 3/32 | 3/32 | 1/8 | 0 | ||||
15454 | MODT | 2400 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/8 | 2400 | |
15455 | MODU | 100 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
15456 | MOFN | 200 | 4 5/16 | 4 1/4 | 4 3/8 | 4 1/16 | 4 | 4 3/8 | 196600 | |
15457 | MOG | 0 | 0 | |||||||
15458 | MOG.A | 0 | 0 | |||||||
15459 | MOG/A | 200 | 18 3/8 | 0 | ||||||
15460 | MOG/B | 100 | 12 3/8 | 0 | ||||||
15461 | MOGA | 0 | 0 | |||||||
15462 | MOGB | 0 | 0 | |||||||
15463 | MOGN | 5000 | 5 1/16 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 21200 | |
15464 | MOHK | 100 | 12 1/2 | 12 5/8 | 13 | 12 1/2 | 12 1/2 | 13 | 15100 | |
15465 | MOHTX | 0 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | |
15466 | MOHXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.80 | 2.81 | 2568 | |
15467 | MOID | 1667 | 0.3008 | 0 | ||||||
15468 | MOIL | 500 | 7 3/4 | 8 | 8 1/2 | 7 3/4 | 7 3/8 | 8 | 6700 | |
15469 | MOIXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 5.05 | 5.16 | 464 | |
15470 | MOKTL | 1000 | 21.0000 | 20.5000 | 22.5000 | 0 | ||||
15471 | MOL | 6000 | 1 | 1 1/8 | 1 1/8 | 1 | 26400 | |||
15472 | MOL.A | 0 | 0 | |||||||
15473 | MOL.B | 0 | 0 | |||||||
15474 | MOLTX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.97 | 0 | |
15475 | MOLX | 200 | 31 | 31 5/8 | 31 5/8 | 30 3/4 | 30 1/2 | 31 | 91800 | |
15476 | MOLXA | 2500 | 29 3/4 | 30 1/2 | 30 1/2 | 29 1/2 | 29 1/2 | 30 | 136600 | |
15477 | MOM | 0 | 3 | 4 | 0 | |||||
15478 | MOMC | 0 | 0 | |||||||
15479 | MOMGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.64 | 0 | |
15480 | MOMHA | 300 | 8.0000 | 0 | ||||||
15481 | MOMIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.83 | 0 | |
15482 | MOMTX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.89 | 0 | |
15483 | MOND | 1600 | 29 1/2 | 30 3/4 | 30 3/4 | 29 1/2 | 29 1/2 | 30 1/4 | 115600 | |
15484 | MONE | 4000 | 17 3/8 | 17 1/4 | 17 1/2 | 16 3/4 | 17 | 17 1/2 | 544700 | |
15485 | MONF | 0 | 0 | |||||||
15486 | MONFA | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 9/16 | 4 5/8 | 4 3/4 | 12000 | |
15487 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | ||||
15488 | MONM | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/8 | 300 | |
15489 | MONOO | 100 | 87.0000 | 0 | ||||||
15490 | MONOP | 100 | 68.5000 | 0 | ||||||
15491 | MONTX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
15492 | MOOR | 3000 | 3.5625 | 3.7500 | 3.7500 | 3.3750 | 3.5000 | 3.6250 | 66600 | |
15493 | MOOV | 300 | 12 3/4 | 12 5/8 | 13 1/4 | 12 5/8 | 12 3/4 | 13 1/4 | 11600 | |
15494 | MOR | 200 | 11 3/4 | 12 1/2 | 13 | 0 | ||||
15495 | MORG | 500 | 12 1/2 | 10 1/2 | 12 1/2 | 0 | ||||
15496 | MORP | 2000 | 18 1/8 | 17 3/4 | 19 | 0 | ||||
15497 | MOS | 500 | 1/8 | 5/32 | 5/32 | 1/8 | 1/8 | 3/16 | 10500 | |
15498 | MOSH | 15000 | 0.1400 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1700 | 17400 | |
15499 | MOSI | 300 | 26 | 26 | 26 | 26 | 25 | 26 | 800 | |
15500 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
15501 | MOT | 100 | 53 3/8 | 52 7/8 | 53 3/8 | 52 1/2 | 53 | 53 5/8 | 45200 | |
15502 | MOTC | 0 | 0 | |||||||
15503 | MOTFX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
15504 | MOTI | 0 | 0 | |||||||
15505 | MOTL | 0 | 0 | |||||||
15506 | MOTM | 0 | 0 | |||||||
15507 | MOTN | 0 | 0 | |||||||
15508 | MOTO | 1000 | 1 1/2 | 1 1/4 | 1 3/8 | 0 | ||||
15509 | MOTP | 0 | 0 | |||||||
15510 | MOTR | 100 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 900 | |
15511 | MOTT | 0 | 0 | |||||||
15512 | MOTX | 0 | 0 | |||||||
15513 | MOVE | 6500 | 25/32 | 7/8 | 7/8 | 5/8 | 5/8 | 15/16 | 82000 | |
15514 | MOVEW | 1200 | 5/16 | 5/16 | 3/8 | 0 | ||||
15515 | MOVI | 1000 | 21 | 21 1/4 | 21 3/4 | 20 1/2 | 20 1/2 | 21 | 33900 | |
15516 | MOVYQ | 0 | 0 | |||||||
15517 | MOXB | 400 | 37 1/4 | 36 3/4 | 39 | 0 | ||||
15518 | MOXM | 0 | 0 | |||||||
15519 | MOXY | 1000 | 3 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 106100 | |
15520 | MOYC | 100 | 9.3750 | 0 | ||||||
15521 | MP | 0 | 0 | |||||||
15522 | MPA | 1000 | 13 1/2 | 0 | ||||||
15523 | MPAA | 1500 | 12 | 11 3/4 | 12 3/8 | 11 3/4 | 11 7/8 | 12 3/8 | 18000 | |
15524 | MPAC | 500 | 3 | 3 1/8 | 3 1/8 | 3 | 2 7/8 | 3 1/8 | 61100 | |
15525 | MPAD | 2000 | 1.0000 | 0.8125 | 1.5000 | 0 | ||||
15526 | MPAT | 0 | 0 | |||||||
15527 | MPBAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
15528 | MPBK | 100 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 100 | |||
15529 | MPC | 3000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 1/2 | 19800 | |
15530 | MPCE | 3500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
15531 | MPCP | 500 | 1.2500 | 1.3750 | 3.0625 | 0 | ||||
15532 | MPCXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.28 | 5.44 | 475 | |
15533 | MPD | 100 | 2 3/16 | 2 1/8 | 2 3/16 | 2 1/8 | 1100 | |||
15534 | MPDI | 1000 | 11 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 16100 | |
15535 | MPE | 0 | 1998.41 | 1998.41 | 1998.41 | 1998.41 | 0 | |||
15536 | MPEGX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | |
15537 | MPEN | 400 | 35.0000 | 34.7500 | 35.0000 | 34.7500 | 800 | |||
15538 | MPEQX | 0 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | |
15539 | MPET | 2000 | 2 7/16 | 2 5/16 | 2 7/16 | 2 3/16 | 2 5/16 | 2 7/16 | 91200 | |
15540 | MPF | 900 | 1 5/16 | 0 | ||||||
15541 | MPFC | 100 | 24 1/4 | 24 | 24 1/2 | 24 | 24 | 24 3/4 | 17600 | |
15542 | MPFDX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
15543 | MPFIX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
15544 | MPFT | 2000 | 0.0625 | 0.0625 | 0.5625 | 0 | ||||
15545 | MPFp | 300 | 5 1/8 | 0 | ||||||
15546 | MPG | 2000 | 1 3/8 | 0 | ||||||
15547 | MPGBX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
15548 | MPGFX | 0 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0 | |
15549 | MPGRX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
15550 | MPGp | 3000 | 5 1/8 | 0 | ||||||
15551 | MPH | 700 | 1 7/8 | 0 | ||||||
15552 | MPHO | 11600 | 0.0010 | 0 | ||||||
15553 | MPHYX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
15554 | MPHp | 3000 | 5 | 0 | ||||||
15555 | MPI | 400 | 2 | 0 | ||||||
15556 | MPIEX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
15557 | MPIFX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
15558 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | ||||
15559 | MPIX | 10000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 11/16 | 38800 | |
15560 | MPIpA | 200 | 2 1/8 | 0 | ||||||
15561 | MPL | 200 | 28 1/2 | 28 5/8 | 28 5/8 | 28 1/2 | 28 3/8 | 28 3/4 | 1200 | |
15562 | MPLDX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
15563 | MPLE | 0 | 0 | |||||||
15564 | MPLEL | 1400 | 55.0000 | 0 | ||||||
15565 | MPLEM | 800 | 51.5000 | 0 | ||||||
15566 | MPLEN | 200 | 45.7500 | 0 | ||||||
15567 | MPLN | 100 | 40.2500 | 39.2500 | 40.2500 | 39.2500 | 200 | |||
15568 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | ||||
15569 | MPLpA | 200 | 68 1/2 | 0 | ||||||
15570 | MPLpB | 200 | 99 | 0 | ||||||
15571 | MPM | 3000 | 3 | 3 | 3 | 3 | 3000 | |||
15572 | MPM.W | 0 | 0 | |||||||
15573 | MPM/WS | 12600 | 5/16 | 0 | ||||||
15574 | MPMBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
15575 | MPMFX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
15576 | MPML | 4000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/16 | 24200 | |
15577 | MPMT | 0 | 0 | |||||||
15578 | MPMTS | 700 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 4100 | |
15579 | MPMp | 200 | 9 3/4 | 0 | ||||||
15580 | MPN | 0 | 0 | |||||||
15581 | MPNA | 0 | 0 | |||||||
15582 | MPNpA | 200 | 56 1/2 | 0 | ||||||
15583 | MPNpC | 90 | 63 1/2 | 63 1/2 | 65 3/8 | 0 | ||||
15584 | MPPI | 20000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 20000 | |
15585 | MPPIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
15586 | MPR | 100 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
15587 | MPRDX | 0 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | 0 | |
15588 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
15589 | MPROW | 300 | 0.0100 | 0 | ||||||
15590 | MPRWP | 100 | 64.5000 | 0 | ||||||
15591 | MPS | 2000 | 2 7/8 | 7 5/8 | 8 | 0 | ||||
15592 | MPSCX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
15593 | MPSEX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
15594 | MPSFX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
15595 | MPSI | 100 | 3 1/4 | 3 1/4 | 4 3/4 | 0 | ||||
15596 | MPSPX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
15597 | MPT | 3000 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
15598 | MPTB | 0 | 0 | |||||||
15599 | MPTBS | 5000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 3 1/8 | 5000 | |
15600 | MPTI | 5000 | 0.0400 | 0.0200 | 0.0800 | 0 | ||||
15601 | MPTR | 200 | 33 1/2 | 33 | 34 | 32 3/4 | 33 1/2 | 34 | 108200 | |
15602 | MPTV | 50000 | 9/64 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 355200 | |
15603 | MPV | 500 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
15604 | MPVLX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
15605 | MPpA | 1300 | 25 1/2 | 0 | ||||||
15606 | MPpB | 500 | 23 | 0 | ||||||
15607 | MPpC | 43000 | 25 11/64 | 0 | ||||||
15608 | MQGAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.42 | 0 | |
15609 | MQIAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.49 | 0 | |
15610 | MQIFX | 0 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | |
15611 | MQLAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 | |
15612 | MQLBX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
15613 | MQLFX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.44 | 0 | |
15614 | MQRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.79 | 4.92 | 3347 | |
15615 | MQT | 800 | 13 | 13 1/8 | 13 1/2 | 0 | ||||
15616 | MQTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.99 | 5.13 | 5836 | |
15617 | MQUAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.35 | 0 | |
15618 | MQURX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
15619 | MQVAX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.63 | 0 | |
15620 | MQY | 1000 | 12 7/8 | 13 1/8 | 13 1/2 | 0 | ||||
15621 | MR | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 200 | |||
15622 | MRA | 20 | 9 3/8 | 11 1/8 | 11 5/8 | 0 | ||||
15623 | MRAD | 12000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
15624 | MRAG | 0 | 0 | |||||||
15625 | MRAXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.07 | 5.21 | 73696 | |
15626 | MRAY | 5000 | 0.0625 | 0.0500 | 0.0750 | 0 | ||||
15627 | MRBK | 1000 | 27 1/2 | 27 1/2 | 27 3/4 | 27 1/4 | 27 1/2 | 27 3/4 | 100100 | |
15628 | MRBL | 400 | 17 3/4 | 0 | ||||||
15629 | MRCAX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
15630 | MRCF | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/2 | 200 | |
15631 | MRCI | 0 | 0 | |||||||
15632 | MRCM | 500 | 0.6250 | 0.6250 | 0.7500 | 0 | ||||
15633 | MRCO | 10000 | 1 5/16 | 1 3/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 3/8 | 12000 | |
15634 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | ||||
15635 | MRCOP | 4000 | 4 1/32 | 3 7/8 | 4 1/4 | 0 | ||||
15636 | MRCOZ | 3500 | 9/32 | 9/32 | 3/8 | 0 | ||||
15637 | MRCY | 1000 | 47 1/4 | 46 3/4 | 47 5/8 | 46 1/2 | 47 1/4 | 47 1/2 | 132500 | |
15638 | MRDN | 200 | 46 3/4 | 46 7/8 | 47 | 46 1/2 | 46 3/4 | 47 | 210300 | |
15639 | MRDV | 0 | 0.0050 | 0.1000 | 0 | |||||
15640 | MRE | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 7/8 | 200 | |
15641 | MREIX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
15642 | MRES | 12000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
15643 | MRET | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 9 1/2 | 10 1/2 | 1000 | |
15644 | MRF | 1400 | 9 | 8 3/4 | 9 1/2 | 0 | ||||
15645 | MRGA | 100 | 35.5000 | 0 | ||||||
15646 | MRGIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
15647 | MRGO | 4500 | 2 5/8 | 2 7/8 | 3 3/8 | 0 | ||||
15648 | MRGX | 600 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 600 | |
15649 | MRGY | 0 | 0 | |||||||
15650 | MRHI | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 200 | |
15651 | MRI/A | 200 | 7 13/16 | 0 | ||||||
15652 | MRI/B | 300 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | ||||
15653 | MRIA | 0 | 0 | |||||||
15654 | MRIFX | 0 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | |
15655 | MRII | 300 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 15800 | |
15656 | MRIS | 1800 | 25 1/8 | 25 1/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 1/4 | 43000 | |
15657 | MRISX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
15658 | MRITP | 10000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
15659 | MRIX | 4000 | 3 1/2 | 3 | 3 7/8 | 3 | 3 1/2 | 3 7/8 | 34400 | |
15660 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | ||||
15661 | MRIXZ | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 7/8 | 100 | |
15662 | MRJY | 100 | 3 3/8 | 3 1/4 | 3 1/2 | 2 1/2 | 2 1/2 | 3 3/8 | 69000 | |
15663 | MRK | 200 | 68 | 66 1/2 | 68 1/8 | 66 1/2 | 67 3/4 | 68 | 8200 | |
15664 | MRKH | 0 | 0 | |||||||
15665 | MRKR | 100 | 11 | 11 | 11 | 11 | 11 | 11 5/8 | 700 | |
15666 | MRKS | 0 | 0 | |||||||
15667 | MRKSF | 0 | 0 | |||||||
15668 | MRLL | 6000 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/2 | 15 1/2 | 16 1/4 | 18000 | |
15669 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | ||||
15670 | MRM | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 1000 | |||
15671 | MRMD | 200 | 0.0100 | 0 | ||||||
15672 | MRMDQ | 500 | 0.0100 | 0 | ||||||
15673 | MRMSX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
15674 | MRMY | 10000 | 1.1250 | 0.9370 | 1.3125 | 0.9370 | 1.1250 | 1.2500 | 63100 | |
15675 | MRN | 1000 | 3 1/8 | 3 1/2 | 3 1/2 | 2 5/8 | 3 | 3 3/8 | 57100 | |
15676 | MRN.A | 0 | 0 | |||||||
15677 | MRN.B | 0 | 0 | |||||||
15678 | MRNC | 0 | 0 | |||||||
15679 | MRNCZ | 100 | 31 1/2 | 26 1/2 | 32 | 0 | ||||
15680 | MRNL | 0 | 0 | |||||||
15681 | MRNR | 10000 | 16 7/8 | 17 1/8 | 17 1/8 | 16 5/8 | 16 5/8 | 16 7/8 | 228300 | |
15682 | MRO | 200 | 19 | 18 5/8 | 19 | 18 3/8 | 19 | 19 1/2 | 70300 | |
15683 | MROC | 400 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/4 | 400 | |
15684 | MROE | 12000 | 8.2500 | 0 | ||||||
15685 | MRQE | 4000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
15686 | MRR | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 300 | |||
15687 | MRRS | 0 | 0 | |||||||
15688 | MRRW | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 11 7/8 | 12 1/2 | 14200 | |
15689 | MRRXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.25 | 5.40 | 88296 | |
15690 | MRSA | 500 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 7100 | |
15691 | MRSH | 100 | 0.0100 | 0 | ||||||
15692 | MRSI | 500 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 43500 | |
15693 | MRSP | 300 | 0.0100 | 0 | ||||||
15694 | MRTA | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 200 | |
15695 | MRTI | 1000 | 0.8125 | 0.8437 | 0.9062 | 0.7500 | 0.7500 | 0.8125 | 234500 | |
15696 | MRTK | 200 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
15697 | MRTN | 100 | 15 1/2 | 15 7/8 | 16 | 15 1/2 | 15 1/2 | 16 1/2 | 4200 | |
15698 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
15699 | MRU.A | 0 | 0 | |||||||
15700 | MRV | 100 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | ||||
15701 | MRVC | 500 | 33 1/2 | 32 1/8 | 33 3/4 | 32 1/8 | 33 1/4 | 33 3/4 | 96200 | |
15702 | MRVEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
15703 | MRW | 0 | 0 | |||||||
15704 | MRWY | 100 | 18.0000 | 11.0000 | 18.0000 | 0 | ||||
15705 | MRY | 100 | 22 7/8 | 22 5/8 | 23 1/8 | 0 | ||||
15706 | MRYp | 200 | 30 3/4 | 0 | ||||||
15707 | MRYpC | 300 | 30 1/8 | 29 3/4 | 30 1/8 | 29 3/4 | 1100 | |||
15708 | MS | 100 | 88 | 88 | 88 | 88 | 88 | 88 3/4 | 100 | |
15709 | MS.A | 0 | 0 | |||||||
15710 | MS.B | 0 | 0 | |||||||
15711 | MSA | 100 | 27 1/4 | 27 5/8 | 28 1/8 | 0 | ||||
15712 | MSAAX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 18.28 | 0 | |
15713 | MSAC | 1800 | 0.1000 | 0.0500 | 0.1250 | 0 | ||||
15714 | MSACX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
15715 | MSADY | 9000 | 5 | 5 1/8 | 5 1/2 | 0 | ||||
15716 | MSAEX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | |
15717 | MSAGX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
15718 | MSAVX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.12 | 0 | |
15719 | MSB | 200 | 3 5/8 | 2 | 2 1/8 | 0 | ||||
15720 | MSBAX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
15721 | MSBB | 500 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 17 1/4 | 18 1/8 | 1300 | |
15722 | MSBC | 3500 | 27 7/8 | 28 3/4 | 28 3/4 | 27 3/4 | 27 3/4 | 28 3/4 | 9200 | |
15723 | MSBF | 100 | 19 1/4 | 18 1/4 | 19 1/4 | 0 | ||||
15724 | MSBFX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
15725 | MSBH | 0 | 0 | |||||||
15726 | MSBHY | 0 | 0 | |||||||
15727 | MSBK | 100 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 5000 | |
15728 | MSC | 500 | 13 | 12 7/8 | 13 3/8 | 0 | ||||
15729 | MSCA | 600 | 15 1/2 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 21100 | |
15730 | MSCAX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
15731 | MSCC | 5000 | 9 1/16 | 8 3/4 | 9 1/8 | 8 5/8 | 9 | 9 1/8 | 145300 | |
15732 | MSCDX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
15733 | MSCFX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.91 | 0 | |
15734 | MSCI | 0 | 0 | |||||||
15735 | MSCM | 1000 | 8 5/8 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 8 3/4 | 69500 | |
15736 | MSD | 1000 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 3/8 | 14 | 1500 | |
15737 | MSDRX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
15738 | MSDX | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 5900 | |
15739 | MSE | 800 | 26 | 25 3/4 | 26 | 25 3/4 | 6500 | |||
15740 | MSEA | 200 | 13 | 13 | 13 1/8 | 12 5/8 | 12 7/8 | 13 1/8 | 18500 | |
15741 | MSEAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.85 | 0 | |
15742 | MSEBX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
15743 | MSEC | 300 | 1.5000 | 0 | ||||||
15744 | MSEEX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
15745 | MSEGX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 | |
15746 | MSEIX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.29 | 0 | |
15747 | MSEL | 2500 | 3 7/8 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 215200 | |
15748 | MSEMX | 0 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | |
15749 | MSEQX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
15750 | MSET | 1000 | 2.9375 | 2.9375 | 3.0000 | 2.7500 | 2.8750 | 2.9375 | 68500 | |
15751 | MSEW | 0 | 0 | |||||||
15752 | MSEWY | 0 | 0 | |||||||
15753 | MSEX | 500 | 18 1/2 | 19 | 19 | 18 1/4 | 18 1/2 | 19 | 2100 | |
15754 | MSF | 100 | 17 3/4 | 17 5/8 | 17 7/8 | 0 | ||||
15755 | MSFAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.61 | 0 | |
15756 | MSFCX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
15757 | MSFI | 1000 | 5 3/8 | 5 5/8 | 5 7/8 | 5 1/8 | 5 1/8 | 5 3/8 | 79200 | |
15758 | MSFIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
15759 | MSFRX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 15.16 | 0 | |
15760 | MSFT | 700 | 90 1/2 | 89 1/8 | 90 7/8 | 89 | 90 3/8 | 90 1/2 | 3180100 | |
15761 | MSGAX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.52 | 0 | |
15762 | MSGCX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
15763 | MSGEX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
15764 | MSGFX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
15765 | MSGPX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
15766 | MSH | 0 | 314.41 | 312.77 | 315.56 | 310.57 | 0 | |||
15767 | MSHBX | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | |
15768 | MSHE | 1000 | 2.2500 | 2.5000 | 3.0000 | 2.1250 | 2.2500 | 3.0000 | 38500 | |
15769 | MSHIX | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 6.09 | 0 | |
15770 | MSHN | 0 | 0 | |||||||
15771 | MSHS | 10000 | 0.0500 | 0 | ||||||
15772 | MSHTX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.59 | 0 | |
15773 | MSHYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
15774 | MSI | 2800 | 3/8 | 0 | ||||||
15775 | MSIBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
15776 | MSIE | 5000 | 0.7700 | 0.7700 | 1.0625 | 0 | ||||
15777 | MSIEX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
15778 | MSIFX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
15779 | MSIGX | 0 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 28.46 | 0 | |
15780 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | ||||
15781 | MSINX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
15782 | MSIQX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
15783 | MSISX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
15784 | MSIVX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
15785 | MSIX | 900 | 7 3/8 | 7 | 7 3/8 | 0 | ||||
15786 | MSIZ | 200 | 0.0010 | 0 | ||||||
15787 | MSJEX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
15788 | MSK | 300 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 3/8 | 12 1/8 | 500 | |
15789 | MSKA | 0 | 0 | |||||||
15790 | MSL | 500 | 19 1/8 | 0 | ||||||
15791 | MSLAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 0 | |
15792 | MSLCX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
15793 | MSLD | 500 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 11500 | |
15794 | MSLp | 200 | 17 1/4 | 0 | ||||||
15795 | MSM | 400 | 26 3/8 | 0 | ||||||
15796 | MSMAX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.35 | 0 | |
15797 | MSMBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
15798 | MSMO | 4400 | 0.2500 | 0 | ||||||
15799 | MSMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.04 | 5.18 | 8520 | |
15800 | MSN | 700 | 2 13/16 | 2 13/16 | 2 13/16 | 2 11/16 | 84900 | |||
15801 | MSNAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.59 | 0 | |
15802 | MSNCW | 0 | 0 | |||||||
15803 | MSNCX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.49 | 0 | |
15804 | MSNPW | 0 | 0 | |||||||
15805 | MSNS | 10000 | 26 1/4 | 26 3/8 | 26 1/2 | 26 1/4 | 26 1/4 | 26 1/2 | 186100 | |
15806 | MSNYX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 0 | |
15807 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | ||||
15808 | MSOF | 1800 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3125 | 1800 | |
15809 | MSOL | 100 | 0.0001 | 0.0010 | 0.0250 | 0 | ||||
15810 | MSON | 1100 | 7/8 | 1 | 1 | 13/16 | 13/16 | 1 | 6800 | |
15811 | MSONW | 4100 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 4100 | |
15812 | MSOXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.78 | 2.79 | 2886 | |
15813 | MSP | 800 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 7600 | |||
15814 | MSPO | 1000 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 11400 | |
15815 | MSPWO | 100 | 99.0000 | 0 | ||||||
15816 | MSPWP | 2900 | 95.5000 | 0 | ||||||
15817 | MSQC | 0 | 0 | |||||||
15818 | MSR | 2000 | 1 | 0 | ||||||
15819 | MSRAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
15820 | MSRCX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
15821 | MSRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.67 | 4.78 | 147 | |
15822 | MSS | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 500 | |||
15823 | MSSCX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 | |
15824 | MSSE | 0 | 0 | |||||||
15825 | MSSEL | 0 | 0 | |||||||
15826 | MSSEN | 100 | 70.7500 | 0 | ||||||
15827 | MSSIX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 16.40 | 0 | |
15828 | MSSN | 2500 | 0.5000 | 0 | ||||||
15829 | MSSVX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
15830 | MST | 500 | 45 1/4 | 46 1/8 | 46 1/2 | 0 | ||||
15831 | MSTAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.41 | 0 | |
15832 | MSTDX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
15833 | MSTFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.17 | 0 | |
15834 | MSTG | 200 | 5 5/8 | 6 1/4 | 6 1/4 | 5 5/8 | 5 1/2 | 6 1/4 | 300 | |
15835 | MSTI | 100 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.1875 | 1.5625 | 1000 | |
15836 | MSTNX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.20 | 0 | |
15837 | MSTR | 5000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 | 8 | 8 1/2 | 14500 | |
15838 | MSTS | 2000 | 15.5000 | 0 | ||||||
15839 | MSTTX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
15840 | MSU | 300 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 26100 | |||
15841 | MSUSX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
15842 | MSV | 200 | 26 3/4 | 0 | ||||||
15843 | MSVAX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.18 | 0 | |
15844 | MSVC | 0 | 0 | |||||||
15845 | MSVCX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
15846 | MSW | 300 | 5 1/8 | 0 | ||||||
15847 | MSWAX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.32 | 0 | |
15848 | MSWBX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
15849 | MSWCX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
15850 | MSX | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/4 | 100 | |
15851 | MSX.A | 0 | 0 | |||||||
15852 | MSXp | 500 | 12 1/4 | 0 | ||||||
15853 | MSY | 2000 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | ||||
15854 | MSYS | 1700 | 17/32 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 11500 | |
15855 | MSYSZ | 3000 | 1/32 | 1/32 | 1/16 | 0 | ||||
15856 | MSZ | 400 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 8300 | |||
15857 | MSp | 400 | 25 1/2 | 0 | ||||||
15858 | MSpB | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | |||
15859 | MSpC | 800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 800 | |||
15860 | MSpD | 400 | 25 3/8 | 0 | ||||||
15861 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
15862 | MT | 300 | 35 7/8 | 35 3/8 | 35 7/8 | 0 | ||||
15863 | MTASX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
15864 | MTAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.54 | 2.58 | 82 | |
15865 | MTBAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
15866 | MTBCX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
15867 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
15868 | MTC | 25000 | 127 3/4 | 126 1/8 | 128 1/8 | 126 | 127 3/8 | 128 5/8 | 47800 | |
15869 | MTCC | 1500 | 4 1/8 | 4 | 4 3/16 | 4 | 4 | 4 3/4 | 6400 | |
15870 | MTCH | 16000 | 0.0250 | 0.0100 | 0.0250 | 0 | ||||
15871 | MTCI | 3500 | 27/32 | 27/32 | 27/32 | 3/4 | 3/4 | 27/32 | 35500 | |
15872 | MTE/U | 0 | 0 | |||||||
15873 | MTE/WS | 0 | 3/8 | 7/8 | 0 | |||||
15874 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
15875 | MTEBX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
15876 | MTEC | 200 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 17000 | |
15877 | MTECL | 0 | 0 | |||||||
15878 | MTEDM | 500 | 59.5000 | 0 | ||||||
15879 | MTEK | 18000 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
15880 | MTEL | 2000 | 17 3/8 | 17 | 17 5/8 | 16 1/2 | 17 1/4 | 17 1/2 | 2204300 | |
15881 | MTEN | 5000 | 2.1875 | 2.1800 | 2.2500 | 2.0625 | 2.0625 | 2.2500 | 51700 | |
15882 | MTEPX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.26 | 0 | |
15883 | MTFI | 500 | 0.5000 | 0 | ||||||
15884 | MTFIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.73 | 0 | |
15885 | MTFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.11 | 2.01 | 149 | |
15886 | MTG | 100 | 61 1/8 | 61 1/8 | 61 1/8 | 61 1/8 | 59 7/8 | 60 3/4 | 100 | |
15887 | MTGH | 0 | 0 | |||||||
15888 | MTGI | 0 | 0 | |||||||
15889 | MTGVX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
15890 | MTGXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.74 | 4.85 | 2180 | |
15891 | MTGYQ | 10000 | 0.0030 | 0.0030 | 0.0100 | 0 | ||||
15892 | MTH | 0 | 0 | |||||||
15893 | MTH.B | 0 | 0 | |||||||
15894 | MTHI | 0 | 0 | |||||||
15895 | MTI | 200 | 13 3/8 | 14 | 14 1/2 | 0 | ||||
15896 | MTIC | 2500 | 2 3/8 | 2 | 2 1/2 | 2 | 2 3/8 | 2 1/2 | 179300 | |
15897 | MTII | 0 | 0 | |||||||
15898 | MTIK | 500 | 3 7/16 | 3 7/16 | 3 7/16 | 3 1/4 | 3 1/4 | 3 5/8 | 8000 | |
15899 | MTIN | 1000 | 8 1/8 | 8 5/16 | 8 1/2 | 8 | 8 | 8 3/4 | 12400 | |
15900 | MTIX | 2500 | 0.8125 | 0.6250 | 1.0000 | 0 | ||||
15901 | MTIXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.35 | 5.48 | 5426 | |
15902 | MTKXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.64 | 2.68 | 2154 | |
15903 | MTL | 500 | 43 3/8 | 43 | 43 3/8 | 43 | 42 3/4 | 43 3/4 | 600 | |
15904 | MTLC | 500 | 4 3/8 | 4 5/16 | 4 7/16 | 4 1/4 | 4 1/4 | 4 3/8 | 115800 | |
15905 | MTLFX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.84 | 0 | |
15906 | MTLG | 1000 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 2000 | |
15907 | MTLI | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 4600 | |
15908 | MTLP | 0 | 0 | |||||||
15909 | MTLS | 0 | 0 | |||||||
15910 | MTM | 500 | 3 1/4 | 4 | 6 | 0 | ||||
15911 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | ||||
15912 | MTMC | 1000 | 5 1/16 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/8 | 20400 | |
15913 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | ||||
15914 | MTMI | 2000 | 9 1/16 | 9 1/2 | 9 1/2 | 8 5/8 | 8 5/8 | 9 1/2 | 12500 | |
15915 | MTMIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.77 | 0 | |
15916 | MTMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.61 | 2.67 | 1133 | |
15917 | MTMu | 0 | 0 | |||||||
15918 | MTOR | 8000 | 1.3750 | 1.3125 | 1.3750 | 1.3125 | 1.3125 | 1.3750 | 56500 | |
15919 | MTOXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.10 | 5.22 | 816 | |
15920 | MTP | 200 | 22 1/4 | 22 3/8 | 22 3/8 | 22 1/4 | 22 1/4 | 22 3/8 | 600 | |
15921 | MTPK | 0 | 0 | |||||||
15922 | MTPWN | 200 | 56.1250 | 0 | ||||||
15923 | MTPWO | 300 | 25.3750 | 26.1250 | 26.1250 | 24.8750 | 1100 | |||
15924 | MTPWP | 100 | 82.7500 | 0 | ||||||
15925 | MTPX | 3000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
15926 | MTQI | 100 | 76.5000 | 0 | ||||||
15927 | MTR | 100 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 38 5/8 | 39 5/8 | 100 | |
15928 | MTRA | 3300 | 13 1/2 | 14 3/4 | 14 3/4 | 13 1/2 | 13 1/2 | 14 1/4 | 261700 | |
15929 | MTRAX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 19.66 | 0 | |
15930 | MTRBX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
15931 | MTRCX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
15932 | MTREX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.71 | 0 | |
15933 | MTRN | 500 | 10 | 9 3/4 | 10 | 9 1/2 | 9 1/2 | 10 | 4000 | |
15934 | MTRO | 500 | 1 1/8 | 13/16 | 1 1/8 | 0 | ||||
15935 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | ||||
15936 | MTRT | 1000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
15937 | MTRX | 400 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 800 | |
15938 | MTS | 100 | 19 | 19 | 19 | 19 | 2000 | |||
15939 | MTSC | 5000 | 29 7/8 | 30 1/4 | 30 1/4 | 29 7/8 | 29 3/4 | 30 1/4 | 25600 | |
15940 | MTSI | 100 | 12 3/4 | 13 | 13 1/2 | 12 1/2 | 12 3/4 | 13 1/4 | 56100 | |
15941 | MTSN | 700 | 13 1/2 | 15 | 15 | 10 | 12 1/2 | 13 1/2 | 976700 | |
15942 | MTSR | 3300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3300 | |||
15943 | MTST | 1000 | 7 7/8 | 8 | 8 1/2 | 6 3/4 | 7 1/2 | 7 7/8 | 248900 | |
15944 | MTT | 0 | 0 | |||||||
15945 | MTTB | 200 | 9.5000 | 9.5000 | 10.3750 | 9.5000 | 9.5000 | 10.3750 | 3800 | |
15946 | MTTL | 300 | 7.7500 | 7.5000 | 9.0000 | 0 | ||||
15947 | MTTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.04 | 5.16 | 2713 | |
15948 | MTTpC | 790 | 54 | 0 | ||||||
15949 | MTTpZ | 1000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 1000 | |||
15950 | MTU | 400 | 12 1/8 | 12 1/4 | 12 5/8 | 0 | ||||
15951 | MTUC | 100 | 13.8750 | 13.0000 | 13.8750 | 0 | ||||
15952 | MTV | 0 | 0 | |||||||
15953 | MTVN | 0 | 0 | |||||||
15954 | MTW | 200 | 30 1/2 | 28 1/2 | 29 | 0 | ||||
15955 | MTWN | 200 | 37 3/4 | 38 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 37300 | |
15956 | MTWO | 900 | 7 3/4 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 34300 | |
15957 | MTX | 100 | 31 | 31 | 31 1/8 | 31 | 30 3/4 | 31 1/4 | 400 | |
15958 | MTXI | 1700 | 0.1300 | 0.1300 | 0.2000 | 0 | ||||
15959 | MTY | 500 | 1 3/8 | 0 | ||||||
15960 | MTYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.79 | 2.84 | 462 | |
15961 | MU | 200 | 34 1/2 | 35 3/4 | 36 1/4 | 33 3/4 | 34 3/8 | 34 7/8 | 52400 | |
15962 | MUA | 200 | 12 5/8 | 12 3/4 | 13 | 0 | ||||
15963 | MUAAX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 14.00 | 0 | |
15964 | MUAKX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
15965 | MUALF | 0 | 0 | |||||||
15966 | MUAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.62 | 4.73 | 18 | |
15967 | MUAYX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
15968 | MUBAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.37 | 0 | |
15969 | MUBFX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 20.63 | 0 | |
15970 | MUBKX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
15971 | MUBYX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
15972 | MUCAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.40 | 0 | |
15973 | MUCKX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
15974 | MUCP | 2000 | 1.3750 | 1.2200 | 1.8125 | 1.2200 | 1.4375 | 1.5312 | 262700 | |
15975 | MUCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.95 | 2.98 | 4507 | |
15976 | MUCYX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
15977 | MUDK | 0 | 0 | |||||||
15978 | MUEI | 500 | 10 17/64 | 10 3/8 | 10 5/8 | 10 1/8 | 10 1/4 | 10 1/2 | 238700 | |
15979 | MUEL | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 32 1/2 | 34 1/2 | 200 | |
15980 | MUFAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 | |
15981 | MUFKX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
15982 | MUFYX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
15983 | MUGAX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.41 | 0 | |
15984 | MUGKX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
15985 | MUGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.15 | 5.29 | 1012 | |
15986 | MUGYX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
15987 | MUHC | 1000 | 0.1000 | 0 | ||||||
15988 | MUHLX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | |
15989 | MUIAX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 15.05 | 0 | |
15990 | MUIBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 | |
15991 | MUIFX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 18.67 | 0 | |
15992 | MUIGX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.95 | 0 | |
15993 | MUIKX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
15994 | MUIYX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
15995 | MUKA | 0 | 0 | |||||||
15996 | MUKXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.72 | 4.83 | 649 | |
15997 | MUKpA | 200 | 26 1/8 | 26 | 26 1/8 | 26 | 6200 | |||
15998 | MUL | 25000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 7/8 | 25000 | |
15999 | MULAX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17.44 | 0 | |
16000 | MULKX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
16001 | MULT | 1000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 1000 | |
16002 | MULTZ | 0 | 0 | |||||||
16003 | MULYX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | |
16004 | MUMAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.06 | 0 | |
16005 | MUMKX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
16006 | MUMYX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
16007 | MUN | 400 | 7 1/2 | 7 | 8 | 0 | ||||
16008 | MUNIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.32 | 0 | |
16009 | MUNKX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
16010 | MUNXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.14 | 3.14 | 2942 | |
16011 | MUNYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
16012 | MUO | 100 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
16013 | MUR | 400 | 41 1/4 | 40 7/8 | 41 1/4 | 40 5/8 | 41 1/8 | 41 1/2 | 19600 | |
16014 | MURX | 0 | 0 | |||||||
16015 | MURXF | 2000 | 2 5/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 13700 | |
16016 | MUSE | 1000 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.7500 | 1000 | |
16017 | MUSEW | 7500 | 0.0200 | 0 | ||||||
16018 | MUSEX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
16019 | MUSGX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
16020 | MUSKX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
16021 | MUSM | 0 | 0 | |||||||
16022 | MUSMF | 0 | 0 | |||||||
16023 | MUSO | 2000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
16024 | MUSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.18 | 4.27 | 333 | |
16025 | MUSYX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
16026 | MUTAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
16027 | MUTHX | 0 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | 0 | |
16028 | MUTKX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
16029 | MUTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.10 | 5.24 | 876 | |
16030 | MUTYX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
16031 | MUUKX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
16032 | MUUYX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
16033 | MUVYX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
16034 | MUXAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.42 | 0 | |
16035 | MUXKX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
16036 | MUXYX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
16037 | MUY | 500 | 23 7/8 | 0 | ||||||
16038 | MUYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.87 | 4.99 | 2949 | |
16039 | MUZ | 0 | 0 | |||||||
16040 | MUZC | 0 | 0 | |||||||
16041 | MUZI | 0 | 0 | |||||||
16042 | MUZN | 0 | 0 | |||||||
16043 | MUZT | 0 | 0 | |||||||
16044 | MVAAX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 19.37 | 0 | |
16045 | MVAT | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 7/8 | 2 | 15500 | |
16046 | MVBI | 1000 | 26 1/4 | 26 3/4 | 26 3/4 | 25 1/4 | 25 1/4 | 26 3/4 | 3400 | |
16047 | MVC | 4300 | 12 5/8 | 0 | ||||||
16048 | MVCO | 700 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 20700 | |
16049 | MVCOW | 3000 | 1 5/8 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 9500 | |
16050 | MVEDX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
16051 | MVF | 100 | 9 1/16 | 9 1/8 | 9 1/4 | 0 | ||||
16052 | MVH | 0 | 300.96 | 0 | ||||||
16053 | MVII | 300 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 7/8 | 2000 | |
16054 | MVIN | 0 | 0 | |||||||
16055 | MVIX | 2300 | 0.0004 | 0 | ||||||
16056 | MVJ | 1000 | 12 1/8 | 0 | ||||||
16057 | MVL | 100 | 13 1/8 | 12 5/8 | 13 | 0 | ||||
16058 | MVL.W | 0 | 0 | |||||||
16059 | MVL/WS | 1000 | 3 3/8 | 0 | ||||||
16060 | MVLBX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
16061 | MVLFX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.40 | 0 | |
16062 | MVLp | 700 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 700 | |||
16063 | MVM | 2000 | 12 1/4 | 0 | ||||||
16064 | MVP | 100 | 12 | 0 | ||||||
16065 | MVS | 700 | 12 5/8 | 0 | ||||||
16066 | MVSI | 1500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 51600 | |
16067 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | ||||
16068 | MVSIW | 4000 | 2 | 2 | 2 3/8 | 2 | 2 | 2 3/8 | 94500 | |
16069 | MVSN | 2000 | 1.0000 | 1.0625 | 1.0625 | 0.9375 | 0.9375 | 1.0312 | 8000 | |
16070 | MVT | 1000 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
16071 | MVTV | 3000 | 3/16 | 5/32 | 3/16 | 0 | ||||
16072 | MVTVL | 25500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 1 1/4 | 25500 | |
16073 | MVY | 1000 | 12 1/2 | 0 | ||||||
16074 | MWAAX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.86 | 0 | |
16075 | MWABX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
16076 | MWAR | 0 | 0 | |||||||
16077 | MWAV | 500 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 8 | 15500 | |
16078 | MWBI | 1000 | 26 | 27 3/8 | 27 3/8 | 26 | 25 3/4 | 27 1/2 | 4000 | |
16079 | MWCp | 0 | 1/8 | 3/8 | 0 | |||||
16080 | MWDS | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/8 | 500 | |
16081 | MWDSW | 1500 | 1/8 | 1/8 | 3/8 | 0 | ||||
16082 | MWEBX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | |
16083 | MWEC | 900 | 0.0312 | 0.0312 | 0.0750 | 0 | ||||
16084 | MWEFX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.58 | 0 | |
16085 | MWEX | 1500 | 0.0625 | 0.0625 | 0.0937 | 0 | ||||
16086 | MWFD | 200 | 20 | 20 | 20 | 20 | 19 1/2 | 21 1/2 | 200 | |
16087 | MWFIX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
16088 | MWFS | 300 | 21.5000 | 0 | ||||||
16089 | MWGBX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
16090 | MWGP | 600 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 1/2 | 3200 | |
16091 | MWGTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 0 | |
16092 | MWGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.87 | 2.89 | 279 | |
16093 | MWHS | 100 | 39 1/2 | 40 | 40 | 38 1/2 | 39 | 39 1/2 | 560900 | |
16094 | MWK | 1800 | 8 | 7 1/8 | 7 5/8 | 0 | ||||
16095 | MWKG | 0 | 0 | |||||||
16096 | MWKGF | 0 | 0 | |||||||
16097 | MWKSF | 0 | 0 | |||||||
16098 | MWLMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.35 | 0 | |
16099 | MWOBX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
16100 | MWOCX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | |
16101 | MWOFX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.56 | 0 | |
16102 | MWPSL | 100 | 56.2500 | 0 | ||||||
16103 | MWPSM | 800 | 46.8750 | 0 | ||||||
16104 | MWPSP | 100 | 59.0000 | 0 | ||||||
16105 | MWRK | 1000 | 16 5/16 | 16 | 16 3/8 | 16 | 15 3/4 | 16 1/2 | 26500 | |
16106 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | ||||
16107 | MWT | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 | 13 1/4 | 500 | |
16108 | MWTAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.72 | 0 | |
16109 | MWTC | 400 | 4.0000 | 1.7500 | 4.5000 | 0 | ||||
16110 | MWTI | 38000 | 0.0010 | 0 | ||||||
16111 | MWVL | 300 | 0.0100 | 0 | ||||||
16112 | MWW | 0 | 0 | |||||||
16113 | MX | 2000 | 28 5/8 | 29 3/8 | 29 7/8 | 0 | ||||
16114 | MXA | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 300 | |||
16115 | MXAM | 10000 | 0.2500 | 0.2187 | 0.3437 | 0 | ||||
16116 | MXC | 500 | 4 1/8 | 0 | ||||||
16117 | MXCM | 5000 | 0.0625 | 0.0100 | 0.0300 | 0 | ||||
16118 | MXD | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | |||
16119 | MXE | 1800 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 5300 | |
16120 | MXF | 100 | 15 7/8 | 15 1/2 | 15 7/8 | 15 3/8 | 15 3/8 | 16 | 8200 | |
16121 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
16122 | MXFrw | 0 | 0 | |||||||
16123 | MXHC | 700 | 1.2500 | 0.8750 | 1.2500 | 0.8750 | 0.8750 | 1.3750 | 4700 | |
16124 | MXIM | 6500 | 39 1/2 | 41 | 41 1/4 | 39 1/4 | 39 1/2 | 40 | 818300 | |
16125 | MXIS | 1100 | 27 1/2 | 26 5/8 | 27 1/2 | 26 | 26 7/8 | 27 1/2 | 50000 | |
16126 | MXL | 0 | 10.37 | 10.24 | 10.37 | 10.14 | 0 | |||
16127 | MXM | 500 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 37 3/4 | 38 1/4 | 500 | |
16128 | MXN | 0 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | |||
16129 | MXP | 800 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/2 | 3300 | |
16130 | MXPC | 10300 | 0.3750 | 0.1250 | 0.3750 | 0 | ||||
16131 | MXS | 0 | 1250.00 | 0 | ||||||
16132 | MXSB | 0 | 0 | |||||||
16133 | MXSBP | 200 | 43 9/16 | 43 1/2 | 44 1/4 | 43 1/2 | 43 1/2 | 44 1/4 | 1000 | |
16134 | MXSEX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
16135 | MXSFX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
16136 | MXSPX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
16137 | MXSV | 300 | 2 3/4 | 2 3/4 | 2 7/8 | 3000 | ||||
16138 | MXSpA | 800 | 25 7/8 | 0 | ||||||
16139 | MXT | 100 | 38 1/8 | 0 | ||||||
16140 | MXTR | 0 | 0 | |||||||
16141 | MXTRG | 20 | 78 | 78 | 78 | 78 | 78 | 79 1/4 | 20 | |
16142 | MXU | 0 | 2268.54 | 2268.54 | 2268.54 | 2268.54 | 0 | |||
16143 | MXV | 0 | 43.07 | 42.89 | 43.07 | 42.75 | 0 | |||
16144 | MXWL | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/8 | 8 3/4 | 200 | |
16145 | MXY | 0 | 103.67 | 102.40 | 103.67 | 101.41 | 0 | |||
16146 | MXZ | 0 | 71.58 | 71.58 | 71.83 | 71.44 | 0 | |||
16147 | MYC | 1000 | 13 1/4 | 13 3/4 | 14 1/8 | 0 | ||||
16148 | MYCO | 200 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 21100 | |
16149 | MYCX | 10000 | 0.1000 | 0.1100 | 0.1100 | 0.1000 | 0.0900 | 0.1100 | 80000 | |
16150 | MYD | 1000 | 15 | 14 5/8 | 15 | 0 | ||||
16151 | MYE | 400 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 1600 | |||
16152 | MYF | 800 | 13 5/8 | 14 3/8 | 14 3/4 | 0 | ||||
16153 | MYG | 100 | 19 3/4 | 19 5/8 | 19 3/4 | 19 5/8 | 19 3/8 | 19 3/4 | 200 | |
16154 | MYGN | 100 | 33 1/2 | 33 3/4 | 34 | 32 3/4 | 32 3/4 | 33 1/2 | 171700 | |
16155 | MYI | 700 | 14 1/8 | 14 1/4 | 14 5/8 | 0 | ||||
16156 | MYJ | 5000 | 14 1/8 | 14 1/4 | 14 3/4 | 0 | ||||
16157 | MYL | 100 | 19 | 18 7/8 | 19 | 18 5/8 | 18 7/8 | 19 1/4 | 4700 | |
16158 | MYLX | 1000 | 17 1/8 | 16 1/2 | 17 1/8 | 16 1/4 | 16 7/8 | 17 1/8 | 181900 | |
16159 | MYM | 1000 | 13 3/8 | 14 | 14 1/2 | 0 | ||||
16160 | MYN | 1500 | 14 1/4 | 14 5/8 | 15 1/8 | 0 | ||||
16161 | MYR | 100 | 10 7/8 | 9 7/8 | 10 1/2 | 0 | ||||
16162 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
16163 | MYS | 100 | 18 3/4 | 19 3/4 | 20 1/4 | 0 | ||||
16164 | MYSW | 4500 | 6 11/16 | 6 1/2 | 7 | 6 3/8 | 6 5/8 | 6 3/4 | 669800 | |
16165 | MYT | 400 | 13 1/8 | 13 1/8 | 13 5/8 | 0 | ||||
16166 | MYV | 0 | 71.58 | 71.58 | 71.83 | 71.44 | 0 | |||
16167 | MYW | 0 | 71.58 | 71.71 | 71.83 | 71.44 | 0 | |||
16168 | MYX | 0 | 71.58 | 71.71 | 71.83 | 71.44 | 0 | |||
16169 | MYY | 800 | 11 3/8 | 12 7/8 | 13 1/4 | 0 | ||||
16170 | MYZ | 0 | 71.58 | 71.58 | 71.83 | 71.44 | 0 | |||
16171 | MZ | 0 | 0 | |||||||
16172 | MZA | 400 | 12 5/8 | 0 | ||||||
16173 | MZB | 0 | 86.06 | 84.96 | 86.06 | 83.99 | 0 | |||
16174 | MZDA | 0 | 0 | |||||||
16175 | MZDAF | 0 | 0 | |||||||
16176 | MZEI | 15000 | 0.1250 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1500 | 192000 | |
16177 | MZNC | 15000 | 0.0450 | 0.0400 | 0.0700 | 0 | ||||
16178 | MZP | 0 | 0.16 | 0 | ||||||
16179 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | |||
16180 | N | 3000 | 33 1/2 | 33 1/8 | 34 1/8 | 0 | ||||
16181 | N.AEG | 0 | 0 | |||||||
16182 | N.AHL | 0 | 0 | |||||||
16183 | N.AKZ | 0 | 0 | |||||||
16184 | N.AMB | 0 | 0 | |||||||
16185 | N.AME | 0 | 0 | |||||||
16186 | N.CET | 0 | 0 | |||||||
16187 | N.CSM | 0 | 0 | |||||||
16188 | N.DSM | 0 | 0 | |||||||
16189 | N.ELS | 0 | 0 | |||||||
16190 | N.GEC | 0 | 0 | |||||||
16191 | N.GEP | 0 | 0 | |||||||
16192 | N.HAG | 0 | 0 | |||||||
16193 | N.HDA | 0 | 0 | |||||||
16194 | N.HEI | 0 | 0 | |||||||
16195 | N.IHC | 0 | 0 | |||||||
16196 | N.ING | 0 | 0 | |||||||
16197 | N.KBB | 0 | 0 | |||||||
16198 | N.KBM | 0 | 0 | |||||||
16199 | N.KLM | 0 | 0 | |||||||
16200 | N.KNG | 0 | 0 | |||||||
16201 | N.KNP | 0 | 0 | |||||||
16202 | N.KPN | 0 | 0 | |||||||
16203 | N.NBM | 0 | 0 | |||||||
16204 | N.NED | 0 | 0 | |||||||
16205 | N.NEH | 0 | 0 | |||||||
16206 | N.NEV | 0 | 0 | |||||||
16207 | N.NUT | 0 | 0 | |||||||
16208 | N.OCE | 0 | 0 | |||||||
16209 | N.PAK | 0 | 0 | |||||||
16210 | N.PHI | 0 | 0 | |||||||
16211 | N.ROD | 0 | 0 | |||||||
16212 | N.UN | 0 | 0 | |||||||
16213 | N.VMS | 0 | 0 | |||||||
16214 | N.VNU | 0 | 0 | |||||||
16215 | N.VST | 0 | 0 | |||||||
16216 | N.WER | 0 | 0 | |||||||
16217 | N.WGN | 0 | 0 | |||||||
16218 | N.WOK | 0 | 0 | |||||||
16219 | NA | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 3/8 | 33 3/4 | 700 | |
16220 | NAAAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.91 | 0 | |
16221 | NAABX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
16222 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
16223 | NAAM | 800 | 0.0300 | 0 | ||||||
16224 | NAB | 100 | 46 | 0 | ||||||
16225 | NABC | 2000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 5100 | |
16226 | NABCX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
16227 | NABGX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.60 | 0 | |
16228 | NABI | 10000 | 12 1/4 | 12 3/8 | 12 7/8 | 11 7/8 | 12 | 12 1/4 | 210300 | |
16229 | NABN | 300 | 59.0000 | 0 | ||||||
16230 | NABO | 0 | 0 | |||||||
16231 | NABS | 0 | 0 | |||||||
16232 | NAC | 200 | 24 | 24 | 24 1/2 | 0 | ||||
16233 | NACB | 50 | 528.0000 | 550.0000 | 550.0000 | 528.0000 | 200 | |||
16234 | NACGX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
16235 | NACXX | 0 | 0.49 | 5.27 | 5.28 | 73 | ||||
16236 | NADX | 300 | 20 1/4 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 600 | |
16237 | NAE | 4800 | 8 5/8 | 8 1/8 | 8 5/8 | 8 1/8 | 8 1/2 | 8 3/4 | 19100 | |
16238 | NAEBX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
16239 | NAECX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
16240 | NAEG | 300 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
16241 | NAEGX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 17.07 | 0 | |
16242 | NAESX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
16243 | NAEpA | 300 | 39 3/4 | 0 | ||||||
16244 | NAF | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/4 | 200 | |
16245 | NAFA | 0 | 0 | |||||||
16246 | NAFC | 100 | 17 3/8 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 31000 | |
16247 | NAFS | 0 | 0 | |||||||
16248 | NAGAX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 16.08 | 0 | |
16249 | NAGBX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
16250 | NAGC | 500 | 11 | 11 | 11 3/4 | 0 | ||||
16251 | NAGCX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
16252 | NAGGX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
16253 | NAGIX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
16254 | NAGQX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
16255 | NAGTX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
16256 | NAGVX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 | |
16257 | NAI | 100 | 8 5/8 | 0 | ||||||
16258 | NAIAX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 16.07 | 0 | |
16259 | NAIBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.27 | 0 | |
16260 | NAICX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
16261 | NAIDX | 0 | 13.74 | 13.74 | 13.74 | 0 | ||||
16262 | NAIG | 500 | 7 | 7 1/8 | 7 1/8 | 7 | 6 5/8 | 7 1/8 | 3000 | |
16263 | NAIGX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
16264 | NAINX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.35 | 0 | |
16265 | NAK | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 3/4 | 11 3/8 | 1000 | |
16266 | NALAX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.80 | 0 | |
16267 | NALBX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
16268 | NALC | 200 | 11 3/4 | 11 7/8 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 16000 | |
16269 | NALF | 2500 | 13 3/4 | 13 1/2 | 14 | 13 3/8 | 13 3/4 | 13 7/8 | 242000 | |
16270 | NALFX | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 31.81 | 0 | |
16271 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
16272 | NAMC | 1500 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
16273 | NAME | 500 | 0.0312 | 0 | ||||||
16274 | NAMFX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.67 | 0 | |
16275 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | ||||
16276 | NAMXX | 0 | 0.49 | 5.27 | 5.28 | 78 | ||||
16277 | NAN | 900 | 3 | 0 | ||||||
16278 | NANE | 0 | 0 | |||||||
16279 | NANO | 1000 | 7 | 7 1/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 3/8 | 40900 | |
16280 | NANOC | 0 | 0 | |||||||
16281 | NAOA | 200 | 0.1000 | 0 | ||||||
16282 | NAOBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
16283 | NAPE | 300 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 24.0000 | 300 | |
16284 | NAPGX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 15.62 | 0 | |
16285 | NAPP | 0 | 0 | |||||||
16286 | NAPPP | 0 | 0 | |||||||
16287 | NAPXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.07 | 5.20 | 31 | |
16288 | NARAX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.95 | 0 | |
16289 | NARBX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
16290 | NARL | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6875 | 100 | |
16291 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
16292 | NASAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
16293 | NASB | 500 | 30 | 29 1/4 | 32 1/2 | 0 | ||||
16294 | NASBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
16295 | NASCX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.82 | 0 | |
16296 | NASE | 0 | 0 | |||||||
16297 | NASIX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.10 | 0 | |
16298 | NASTX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 8.02 | 0 | |
16299 | NAT/WS | 3000 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | ||||
16300 | NATBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
16301 | NATC | 15000 | 0.0200 | 0.0400 | 0 | |||||
16302 | NATD | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 200 | |
16303 | NATDW | 6500 | 3/8 | 1/4 | 1/2 | 0 | ||||
16304 | NATFX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
16305 | NATH | 100 | 4 1/2 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 13400 | |
16306 | NATI | 1500 | 17 1/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 3200 | |
16307 | NATK | 5000 | 29/32 | 15/16 | 15/16 | 7/8 | 7/8 | 15/16 | 351300 | |
16308 | NATL | 1000 | 1 7/8 | 1 13/16 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 55000 | |
16309 | NATO | 7000 | 0.2812 | 0.1562 | 0.2500 | 0 | ||||
16310 | NATP | 0 | 0 | |||||||
16311 | NATR | 700 | 28 3/4 | 28 1/4 | 29 | 28 1/4 | 28 1/4 | 28 3/4 | 9300 | |
16312 | NATS | 500 | 4 1/8 | 4 3/16 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 4500 | |
16313 | NATT | 1600 | 0.1250 | 0.0200 | 0.1250 | 0 | ||||
16314 | NATU | 0 | 0 | |||||||
16315 | NATUF | 0 | 0 | |||||||
16316 | NATW | 500 | 2 1/2 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 1/2 | 35500 | |
16317 | NAUBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
16318 | NAUGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
16319 | NAUT | 9800 | 36 | 35 3/4 | 36 1/2 | 35 1/2 | 36 | 36 1/2 | 344800 | |
16320 | NAV | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 400 | |
16321 | NAVG | 1800 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/4 | 18 | 1800 | |
16322 | NAVR | 13600 | 5 1/2 | 5 7/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 7/8 | 15300 | |
16323 | NAVpD | 500 | 9 1/4 | 0 | ||||||
16324 | NAVpG | 100 | 53 5/8 | 53 5/8 | 53 5/8 | 53 5/8 | 100 | |||
16325 | NAWC | 100 | 19 | 19 | 19 | 19 | 19 | 19 3/8 | 3800 | |
16326 | NAWCX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
16327 | NAWGX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 16.49 | 0 | |
16328 | NAZ | 600 | 13 7/8 | 14 | 14 3/8 | 0 | ||||
16329 | NB | 3700 | 66 1/2 | 66 3/4 | 67 | 66 3/8 | 66 3/4 | 67 1/8 | 10500 | |
16330 | NBAAX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
16331 | NBABX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
16332 | NBAFX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
16333 | NBAIX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
16334 | NBAK | 100 | 62 | 62 | 62 | 62 | 61 1/2 | 63 1/2 | 100 | |
16335 | NBCF | 0 | 0 | |||||||
16336 | NBCFO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
16337 | NBCFP | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/4 | 200 | |
16338 | NBCO | 1500 | 0.6250 | 0.7500 | 1.2500 | 0 | ||||
16339 | NBCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.94 | 5.08 | 4436 | |
16340 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
16341 | NBDCX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
16342 | NBDpU | 300 | 24 7/8 | 0 | ||||||
16343 | NBERQ | 0 | 0 | |||||||
16344 | NBF | 300 | 15 1/4 | 0 | ||||||
16345 | NBFCX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
16346 | NBGEX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
16347 | NBGNX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
16348 | NBGTX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
16349 | NBGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.76 | 4.88 | 3086 | |
16350 | NBHYX | 0 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 | |
16351 | NBIGX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
16352 | NBII | 1500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8125 | 0.8750 | 1500 | |
16353 | NBINX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
16354 | NBIO | 500 | 10 5/8 | 10 3/8 | 10 5/8 | 0 | ||||
16355 | NBISX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
16356 | NBL | 100 | 26 7/8 | 27 1/2 | 28 | 0 | ||||
16357 | NBM | 100 | 9 3/4 | 9 1/8 | 9 1/2 | 0 | ||||
16358 | NBMAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
16359 | NBMFX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
16360 | NBMMX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
16361 | NBMTX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
16362 | NBMUX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
16363 | NBNGX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
16364 | NBOC | 1400 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | ||||
16365 | NBOH | 900 | 36.0000 | 0 | ||||||
16366 | NBP | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 24 7/8 | 25 3/8 | 200 | |
16367 | NBPAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
16368 | NBPTX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
16369 | NBR | 1000 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
16370 | NBSC | 4000 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 23800 | |
16371 | NBSI | 600 | 13 7/8 | 13 1/2 | 14 1/4 | 0 | ||||
16372 | NBSSX | 0 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | |
16373 | NBT | 100000 | 10 3/16 | 10 3/16 | 10 3/16 | 10 3/16 | 100000 | |||
16374 | NBTB | 1000 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 4800 | |
16375 | NBTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.77 | 2.73 | 1779 | |
16376 | NBTY | 1000 | 4 15/16 | 5 3/8 | 5 3/8 | 4 5/8 | 4 15/16 | 5 | 301400 | |
16377 | NBX | 10000 | 73 1/2 | 0 | ||||||
16378 | NBXL | 0 | 0 | |||||||
16379 | NBXLF | 0 | 0 | |||||||
16380 | NC | 100 | 53 7/8 | 51 | 52 1/8 | 0 | ||||
16381 | NCA | 200 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
16382 | NCAAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.10 | 0 | |
16383 | NCAIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.33 | 0 | |
16384 | NCAPQ | 44400 | 0.0800 | 0 | ||||||
16385 | NCBC | 1000 | 26 1/2 | 26 1/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 1/2 | 3100 | |
16386 | NCBE | 100 | 48 3/4 | 49 1/2 | 49 1/2 | 48 3/4 | 48 3/4 | 49 1/2 | 300 | |
16387 | NCBH | 400 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 9.2500 | 1000 | |
16388 | NCBM | 100 | 19 1/2 | 19 3/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 9300 | |
16389 | NCC | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 32 1/8 | 200 | |
16390 | NCCD | 1100 | 9.5000 | 9.0000 | 12.5000 | 0 | ||||
16391 | NCCI | 1000 | 5 1/4 | 5 1/4 | 6 | 0 | ||||
16392 | NCCPX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
16393 | NCCp | 600 | 76 5/16 | 0 | ||||||
16394 | NCDI | 100 | 6 7/8 | 7 3/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/4 | 67900 | |
16395 | NCDXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.64 | 2.59 | 1925 | |
16396 | NCEB | 600 | 1 | 1 | 1 1/4 | 0 | ||||
16397 | NCEBP | 100 | 9 | 9 | 9 | 9 | 9 | 10 | 100 | |
16398 | NCEBW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
16399 | NCFD | 1600 | 13.0000 | 0 | ||||||
16400 | NCFNF | 0 | 0 | |||||||
16401 | NCG | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 300 | |||
16402 | NCGAX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 18.26 | 0 | |
16403 | NCGBX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
16404 | NCGCX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
16405 | NCGNX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
16406 | NCGRX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
16407 | NCH | 200 | 53 3/4 | 54 1/8 | 54 3/4 | 0 | ||||
16408 | NCIBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
16409 | NCIGX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
16410 | NCINX | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0 | |
16411 | NCIPX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
16412 | NCJC | 25 | 1600.00 | 1560.00 | 1900.00 | 0 | ||||
16413 | NCL | 400 | 12 5/8 | 12 1/4 | 12 5/8 | 0 | ||||
16414 | NCLEX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | |
16415 | NCLI | 0 | 0 | |||||||
16416 | NCLIP | 500 | 9 3/4 | 9 3/4 | 10 3/8 | 0 | ||||
16417 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
16418 | NCMC | 100 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
16419 | NCME | 2300 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1.7500 | 3.5000 | 2300 | |
16420 | NCMI | 3500 | 0.6250 | 0.5000 | 2.3750 | 0 | ||||
16421 | NCMP | 0 | 465.37 | 462.57 | 465.38 | 461.44 | 0 | |||
16422 | NCMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.13 | 3.18 | 1139 | |
16423 | NCN | 0 | 0 | |||||||
16424 | NCO | 1100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 16 | 1100 | |
16425 | NCOM | 3200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 15500 | |
16426 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | ||||
16427 | NCON | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 3/4 | 2 1/8 | 7400 | |
16428 | NCONW | 1000 | 1/4 | 3/16 | 1/4 | 0 | ||||
16429 | NCOTX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
16430 | NCP | 300 | 15 3/4 | 15 3/8 | 15 7/8 | 0 | ||||
16431 | NCRE | 200 | 5.5000 | 5.5000 | 7.5000 | 0 | ||||
16432 | NCRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.25 | 5.40 | 1441 | |
16433 | NCS | 7300 | 26 7/8 | 0 | ||||||
16434 | NCSI | 0 | 0 | |||||||
16435 | NCSIW | 100 | 9 | 0 | ||||||
16436 | NCSPX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
16437 | NCSS | 0 | 0 | |||||||
16438 | NCSTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
16439 | NCTI | 2000 | 7/8 | 27/32 | 29/32 | 25/32 | 25/32 | 7/8 | 490700 | |
16440 | NCTWX | 0 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | |
16441 | NCTXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.92 | 2.73 | 1874 | |
16442 | NCU | 600 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 2200 | |||
16443 | NCXS | 0 | 0 | |||||||
16444 | NCYT | 700 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
16445 | NDC | 100 | 22 5/8 | 22 3/8 | 23 3/8 | 0 | ||||
16446 | NDCO | 200 | 9 3/4 | 9 3/4 | 10 | 9 5/8 | 9 3/4 | 10 | 619200 | |
16447 | NDCOO | 100 | 27 1/2 | 27 3/4 | 27 3/4 | 26 3/4 | 26 3/4 | 27 3/4 | 1100 | |
16448 | NDCP | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 100 | |
16449 | NDCR | 0 | 0 | |||||||
16450 | NDCRY | 0 | 0 | |||||||
16451 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
16452 | NDEC | 20000 | 0.1875 | 0.0625 | 0.2500 | 0 | ||||
16453 | NDEQX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
16454 | NDIAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
16455 | NDIM | 1800 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.2500 | 1800 | |
16456 | NDIVX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
16457 | NDS | 0 | 556.49 | 0 | ||||||
16458 | NDSN | 300 | 54 3/4 | 55 1/4 | 55 3/4 | 54 3/4 | 54 3/4 | 55 3/4 | 4400 | |
16459 | NDSS | 1000 | 1.5000 | 1.3750 | 1.7500 | 0 | ||||
16460 | NDTFX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
16461 | NDTV | 0 | 0 | |||||||
16462 | NDTVF | 0 | 0 | |||||||
16463 | NDU | 0 | 0 | |||||||
16464 | NDVIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
16465 | NDVL | 0 | 0 | |||||||
16466 | NDVLY | 0 | 9.4500 | 9.7500 | 0 | |||||
16467 | NDX | 0 | 577.05 | 572.26 | 577.05 | 568.33 | 0 | |||
16468 | NDXw | 0 | 0 | |||||||
16469 | NEAL | 2300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
16470 | NEB | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 1000 | |||
16471 | NEBBX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
16472 | NEBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.89 | 2.88 | 1420 | |
16473 | NEBYX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
16474 | NEC | 200 | 9 1/8 | 9 | 9 3/8 | 0 | ||||
16475 | NECA | 300 | 35.5000 | 0 | ||||||
16476 | NECAX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.24 | 0 | |
16477 | NECB | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 3000 | |
16478 | NECBX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
16479 | NECCX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | |
16480 | NECT | 0 | 0 | |||||||
16481 | NECXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.94 | 2.93 | 627 | |
16482 | NEDI | 500 | 16 1/4 | 16 | 16 1/2 | 15 3/4 | 16 1/4 | 16 1/2 | 53300 | |
16483 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
16484 | NEENN | 100 | 68.3500 | 68.3500 | 68.3500 | 68.3500 | 100 | |||
16485 | NEENO | 100 | 69.2000 | 0 | ||||||
16486 | NEEXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.12 | 3.13 | 659 | |
16487 | NEF | 1000 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/4 | 11 1/2 | 2200 | |
16488 | NEFAX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.45 | 0 | |
16489 | NEFBX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 14.05 | 0 | |
16490 | NEFCX | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 19.37 | 0 | |
16491 | NEFEX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.83 | 0 | |
16492 | NEFF | 0 | 0 | |||||||
16493 | NEFGX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.25 | 0 | |
16494 | NEFHX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.47 | 0 | |
16495 | NEFIX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.84 | 0 | |
16496 | NEFLX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.44 | 0 | |
16497 | NEFMX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.48 | 0 | |
16498 | NEFNX | 0 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 7.87 | 0 | |
16499 | NEFOX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.40 | 0 | |
16500 | NEFRX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.89 | 0 | |
16501 | NEFSX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.71 | 0 | |
16502 | NEFTX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.95 | 0 | |
16503 | NEFUX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.22 | 0 | |
16504 | NEFVX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.41 | 0 | |
16505 | NEFZX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.74 | 0 | |
16506 | NEGAX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
16507 | NEGBX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
16508 | NEGNX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
16509 | NEGRX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
16510 | NEGX | 800 | 3 1/16 | 3 1/8 | 3 1/4 | 3 1/16 | 3 | 3 1/8 | 52200 | |
16511 | NEIB | 1000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 1/2 | 3000 | |
16512 | NEIBX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
16513 | NEIC | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 5000 | |
16514 | NEIFX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
16515 | NEIT | 1000 | 0.0600 | 0.0500 | 0.1100 | 0 | ||||
16516 | NEIYX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
16517 | NEJSY | 0 | 0 | |||||||
16518 | NELBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
16519 | NELL | 100 | 60 | 60 | 60 | 59 5/8 | 59 3/4 | 60 | 326800 | |
16520 | NELM | 0 | 0 | |||||||
16521 | NELMQ | 1000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
16522 | NEM | 100 | 55 3/8 | 56 1/8 | 56 5/8 | 0 | ||||
16523 | NEMA | 1000 | 7 | 7 1/4 | 7 3/8 | 6 1/2 | 6 7/8 | 7 5/8 | 17100 | |
16524 | NEMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.83 | 4.97 | 6621 | |
16525 | NENC | 0 | 0 | |||||||
16526 | NENCA | 2900 | 13.3750 | 0 | ||||||
16527 | NEOG | 200 | 6 1/8 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 5700 | |
16528 | NEOL | 100 | 0.5300 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | 0.6000 | 11600 | |
16529 | NEOP | 10000 | 18 3/4 | 19 | 19 1/8 | 18 3/8 | 18 3/4 | 18 7/8 | 182500 | |
16530 | NEOPW | 1000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/8 | 12 3/8 | 12 5/8 | 62100 | |
16531 | NEOS | 15000 | 5 7/8 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 40700 | |
16532 | NEQIX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
16533 | NEQUX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
16534 | NERA | 0 | 0 | |||||||
16535 | NERAY | 400 | 33 1/4 | 33 3/64 | 33 1/4 | 32 7/8 | 33 | 33 3/8 | 60400 | |
16536 | NERBX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
16537 | NERS | 0 | 0 | |||||||
16538 | NERSF | 0 | 0 | |||||||
16539 | NERX | 1000 | 8 1/16 | 8 1/16 | 8 1/8 | 7 3/4 | 7 15/16 | 8 1/16 | 105800 | |
16540 | NERXP | 300 | 20 | 20 | 20 | 20 | 18 | 20 | 300 | |
16541 | NERXW | 700 | 1 5/8 | 7/8 | 1 5/8 | 0 | ||||
16542 | NES | 100 | 39 5/8 | 39 5/8 | 39 3/4 | 39 5/8 | 39 5/8 | 40 1/8 | 500 | |
16543 | NESBX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | |
16544 | NESC | 100 | 2.7500 | 0 | ||||||
16545 | NEST | 3000 | 1.3750 | 1.6250 | 1.6250 | 1.0400 | 1.1875 | 1.3750 | 53000 | |
16546 | NET | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 1000 | |||
16547 | NET.A | 0 | 0 | |||||||
16548 | NETC | 1000 | 37 | 37 1/4 | 38 3/4 | 37 | 37 | 37 1/4 | 142700 | |
16549 | NETF | 1000 | 5 1/2 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 67700 | |
16550 | NETG | 500 | 35 5/8 | 35 7/8 | 35 7/8 | 35 1/4 | 35 1/2 | 35 3/4 | 81800 | |
16551 | NETIF | 0 | 0 | |||||||
16552 | NETK | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/8 | 4 3/8 | 46400 | |
16553 | NETM | 100 | 13 1/16 | 12 7/8 | 13 1/4 | 12 5/8 | 13 | 13 1/8 | 470600 | |
16554 | NETN | 0 | 0 | |||||||
16555 | NETT | 500 | 9 1/2 | 6 1/2 | 9 5/8 | 6 3/8 | 9 | 9 1/2 | 305000 | |
16556 | NETTW | 200 | 5 5/8 | 3 1/8 | 5 5/8 | 3 1/8 | 5 1/8 | 5 5/8 | 128900 | |
16557 | NETV | 0 | 0 | |||||||
16558 | NETVA | 1500 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 9900 | |
16559 | NETVU | 200 | 15 | 15 | 15 | 15 | 14 5/8 | 16 | 200 | |
16560 | NETVW | 1500 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 7300 | |
16561 | NETVZ | 1500 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/2 | 4900 | |
16562 | NETXX | 0 | 0 | |||||||
16563 | NEUBX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
16564 | NEUG | 2000 | 0.0001 | 0 | ||||||
16565 | NEUXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.65 | 4.74 | 568 | |
16566 | NEV | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 100 | |||
16567 | NEVBX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
16568 | NEVPM | 100 | 17.2500 | 0 | ||||||
16569 | NEVPP | 100 | 17.5000 | 0 | ||||||
16570 | NEW | 200 | 21 5/8 | 0 | ||||||
16571 | NEWB | 100 | 5 1/4 | 5 | 6 | 0 | ||||
16572 | NEWC | 700 | 7 5/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 29900 | |
16573 | NEWCF | 0 | 0 | |||||||
16574 | NEWEM | 800 | 100.0000 | 0 | ||||||
16575 | NEWEN | 200 | 85.9500 | 0 | ||||||
16576 | NEWEP | 100 | 84.5000 | 0 | ||||||
16577 | NEWI | 1100 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 16400 | |
16578 | NEWP | 1000 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 8 1/8 | 2500 | |
16579 | NEWPX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.51 | 0 | |
16580 | NEWRZ | 100 | 6 1/4 | 5 7/8 | 6 1/4 | 0 | ||||
16581 | NEWVF | 0 | 0 | |||||||
16582 | NEXM | 4600 | 0.6250 | 0 | ||||||
16583 | NEXT | 5000 | 3 | 3 | 3 | 3 | 3 | 3 1/8 | 5000 | |
16584 | NEZBX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
16585 | NFB | 100 | 25 1/2 | 25 1/4 | 25 3/4 | 0 | ||||
16586 | NFC | 200 | 11 1/8 | 0 | ||||||
16587 | NFFC | 0 | 0 | |||||||
16588 | NFG | 100 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 33 | 100 | |
16589 | NFGBX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
16590 | NFL | 200 | 13 1/4 | 13 5/8 | 14 | 0 | ||||
16591 | NFL.B | 0 | 0 | |||||||
16592 | NFLAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.98 | 0 | |
16593 | NFLBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
16594 | NFLD | 2000 | 20 3/8 | 17 5/8 | 20 3/8 | 17 3/8 | 20 | 20 3/8 | 754300 | |
16595 | NFLI | 100 | 25 | 23 1/2 | 25 1/2 | 22 | 24 | 25 1/4 | 75300 | |
16596 | NFLIW | 500 | 20 1/4 | 20 | 20 1/2 | 19 | 20 | 22 | 2800 | |
16597 | NFMI | 2000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2000 | |||
16598 | NFMNX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
16599 | NFOR | 400 | 26 1/2 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 28 1/2 | 28500 | |
16600 | NFPC | 200 | 6.0000 | 6.0000 | 7.7500 | 0 | ||||
16601 | NFSL | 200 | 16 | 16 | 17 1/4 | 0 | ||||
16602 | NFT | 0 | 315.97 | 312.49 | 316.26 | 311.66 | 0 | |||
16603 | NFTI | 1000 | 3.2500 | 3.2500 | 4.2500 | 0 | ||||
16604 | NFTIV | 500 | 4.5000 | 0 | ||||||
16605 | NFX | 200 | 27 7/8 | 27 1/8 | 27 3/4 | 0 | ||||
16606 | NGAMX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
16607 | NGC | 300 | 55 1/4 | 55 3/8 | 55 3/8 | 55 1/4 | 55 1/8 | 55 3/4 | 400 | |
16608 | NGCI | 4000 | 1.3125 | 1.2812 | 1.3125 | 1.2812 | 1.2812 | 1.3750 | 8900 | |
16609 | NGCP | 30000 | 0.0001 | 0 | ||||||
16610 | NGE | 62600 | 25 7/8 | 25 1/4 | 25 5/8 | 0 | ||||
16611 | NGEGO | 200 | 87.3750 | 0 | ||||||
16612 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | ||||
16613 | NGEp | 100 | 48 3/8 | 0 | ||||||
16614 | NGEpD | 50000 | 20 1/8 | 0 | ||||||
16615 | NGEpE | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 100 | |||
16616 | NGF | 1500 | 7 1/2 | 8 | 8 5/8 | 0 | ||||
16617 | NGFXX | 0 | 0 | |||||||
16618 | NGI | 800 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
16619 | NGICX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
16620 | NGIFX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.26 | 0 | |
16621 | NGIMY | 0 | 0 | |||||||
16622 | NGITX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
16623 | NGL | 100 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 100 | |
16624 | NGLw | 0 | 0 | |||||||
16625 | NGMNX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
16626 | NGMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.27 | 5.41 | 3209 | |
16627 | NGOVX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
16628 | NGRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.12 | 5.17 | 891 | |
16629 | NGSTX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | |
16630 | NGT | 200 | 16 1/4 | 0 | ||||||
16631 | NGTE | 0 | 0.0700 | 0.2000 | 0 | |||||
16632 | NGUAX | 0 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1 | |
16633 | NGV | 0 | 251.42 | 0 | ||||||
16634 | NGVAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
16635 | NGVTF | 0 | 0 | |||||||
16636 | NGVTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
16637 | NGVXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.86 | 4.99 | 895 | |
16638 | NGX | 2000 | 1 | 1 | 1 | 1 | 13/16 | 1 1/4 | 2000 | |
16639 | NHAL | 10000 | 0.3095 | 0.1562 | 0.4687 | 0 | ||||
16640 | NHC | 100 | 40 3/4 | 40 1/2 | 41 | 0 | ||||
16641 | NHCI | 100 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 6700 | |
16642 | NHCJ | 100 | 7.1250 | 7.6250 | 7.6250 | 7.1250 | 7.1250 | 7.8750 | 400 | |
16643 | NHEI | 500 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
16644 | NHER | 15000 | 0.0100 | 0 | ||||||
16645 | NHES | 100 | 14 | 14 | 14 | 12 3/4 | 12 3/4 | 14 | 2900 | |
16646 | NHHC | 300 | 5 1/2 | 5 3/4 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 13000 | |
16647 | NHI | 100 | 32 1/2 | 33 1/2 | 33 5/8 | 32 3/8 | 32 1/4 | 33 | 1900 | |
16648 | NHIp | 500 | 30 1/4 | 0 | ||||||
16649 | NHL | 400 | 17 5/8 | 17 5/8 | 17 3/4 | 17 1/2 | 17 3/8 | 17 7/8 | 3300 | |
16650 | NHLT | 500 | 2.0312 | 2.0312 | 2.0312 | 2.0312 | 2.0000 | 2.0625 | 500 | |
16651 | NHP | 100 | 42 1/4 | 41 7/8 | 42 3/8 | 0 | ||||
16652 | NHPI | 12000 | 18 15/16 | 18 3/8 | 19 | 18 1/8 | 18 3/8 | 19 | 145200 | |
16653 | NHSL | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 500 | |
16654 | NHTB | 2000 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 4100 | |
16655 | NHTC | 2500 | 4 1/2 | 4 1/2 | 5 1/4 | 4 1/2 | 4 1/2 | 5 1/8 | 76900 | |
16656 | NHTCW | 1400 | 4 1/8 | 3 1/4 | 4 1/8 | 3 1/4 | 3 1/4 | 4 1/8 | 3700 | |
16657 | NHTCZ | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/8 | 2 7/8 | 47500 | |
16658 | NHWK | 1000 | 13 | 13 1/4 | 14 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 61900 | |
16659 | NHY | 100 | 42 3/4 | 40 1/2 | 41 1/8 | 0 | ||||
16660 | NHYBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
16661 | NI | 100 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/8 | 38 5/8 | 100 | |
16662 | NIAR | 3000 | 1.0312 | 1.0312 | 1.0700 | 1.0312 | 1.0312 | 1.0700 | 11800 | |
16663 | NIB | 100 | 23 1/4 | 0 | ||||||
16664 | NIBCX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
16665 | NIBDX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
16666 | NICE | 0 | 0 | |||||||
16667 | NICEY | 40000 | 10 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 135400 | |
16668 | NICH | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 4 5/8 | 1100 | |
16669 | NICO | 0 | 0 | |||||||
16670 | NICRM | 3000 | 44.5000 | 0 | ||||||
16671 | NICSX | 0 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0 | |
16672 | NICXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.22 | 5.36 | 1093 | |
16673 | NIEAX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
16674 | NIENX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
16675 | NIEQX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
16676 | NIF | 100 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
16677 | NIFI | 10000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 10000 | |
16678 | NIFU | 0 | 0 | |||||||
16679 | NIGAX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.76 | 0 | |
16680 | NIGCX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
16681 | NIGEX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | |
16682 | NIGI | 27500 | 0.2000 | 0.1250 | 0.2187 | 0 | ||||
16683 | NIIAX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
16684 | NIIBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
16685 | NIIEX | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | |
16686 | NIIS | 500 | 2 1/2 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 17100 | |
16687 | NIIU | 0 | 0 | |||||||
16688 | NIIUF | 1000 | 41 1/4 | 40 1/2 | 41 1/4 | 0 | ||||
16689 | NIK | 0 | 299.14 | 299.14 | 299.14 | 299.14 | 0 | |||
16690 | NIM | 400 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
16691 | NIMAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
16692 | NIMBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
16693 | NIMT | 0 | 0 | |||||||
16694 | NIMU | 200 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1700 | 200 | |
16695 | NIMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.22 | 5.35 | 756 | |
16696 | NIN | 300 | 31 5/8 | 31 3/4 | 31 3/4 | 31 5/8 | 32 | 32 3/8 | 400 | |
16697 | NINBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
16698 | NIND | 0 | 387.59 | 386.32 | 387.75 | 385.29 | 0 | |||
16699 | NINDX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
16700 | NINE | 100 | 7 3/4 | 7 | 7 3/4 | 7 | 7 | 7 3/4 | 71300 | |
16701 | NINEX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
16702 | NINMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
16703 | NINO | 0 | 0 | |||||||
16704 | NINOY | 0 | 0 | |||||||
16705 | NINQX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
16706 | NINTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
16707 | NINYX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
16708 | NIO | 400 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
16709 | NIPN | 0 | 0 | |||||||
16710 | NIPNY | 2000 | 60 | 60 | 60 | 59 1/4 | 59 1/4 | 60 | 5200 | |
16711 | NIPSM | 100 | 62.0000 | 55.0000 | 62.0000 | 55.0000 | 300 | |||
16712 | NIPSN | 5100 | 101.5000 | 0 | ||||||
16713 | NIPSO | 100 | 57.3750 | 0 | ||||||
16714 | NIPSP | 100 | 101.0000 | 0 | ||||||
16715 | NIRT | 0 | 0 | |||||||
16716 | NIRTS | 4000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/4 | 5100 | |
16717 | NISBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
16718 | NISC | 9000 | 0.0625 | 0 | ||||||
16719 | NISI | 0 | 0 | |||||||
16720 | NIST | 0 | 0 | |||||||
16721 | NISTF | 0 | 0 | |||||||
16722 | NISTX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
16723 | NITEX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0 | |
16724 | NITFX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
16725 | NITNX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
16726 | NIVEX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
16727 | NIp | 250 | 57 | 0 | ||||||
16728 | NIpA | 200 | 46 3/4 | 0 | ||||||
16729 | NJDXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.50 | 2.35 | 1446 | |
16730 | NJMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.00 | 3.07 | 1067 | |
16731 | NJR | 200 | 28 1/8 | 28 1/4 | 28 1/4 | 28 1/8 | 27 | 27 3/8 | 500 | |
16732 | NJST | 200 | 9 | 9 | 9 | 9 | 8 1/4 | 9 1/2 | 200 | |
16733 | NJSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.90 | 2.96 | 274 | |
16734 | NJTFX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
16735 | NKB/WS | 600 | 9 | 0 | ||||||
16736 | NKC/WS | 2400 | 3 | 0 | ||||||
16737 | NKE | 100 | 69 1/8 | 69 | 69 1/8 | 68 7/8 | 68 3/4 | 69 1/4 | 600 | |
16738 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | |||||
16739 | NKID | 900 | 10 3/4 | 11 1/2 | 12 | 10 1/4 | 10 1/2 | 11 | 141400 | |
16740 | NKKC | 0 | 0 | |||||||
16741 | NKKCY | 0 | 0 | |||||||
16742 | NKOT | 200 | 16 7/8 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 57500 | |
16743 | NKPR | 5000 | 9 | 9 3/16 | 9 1/4 | 9 | 9 | 9 1/4 | 89600 | |
16744 | NKSH | 100 | 24.2500 | 0 | ||||||
16745 | NL | 400 | 13 5/8 | 13 1/2 | 14 | 0 | ||||
16746 | NLBC | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
16747 | NLC | 100 | 30 3/4 | 30 5/8 | 30 7/8 | 30 5/8 | 30 1/2 | 30 3/4 | 700 | |
16748 | NLCS | 100 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 61600 | |
16749 | NLG | 500 | 9 5/8 | 0 | ||||||
16750 | NLMBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
16751 | NLMC | 25000 | 1/8 | 1/8 | 5/32 | 3/32 | 1/8 | 5/32 | 304000 | |
16752 | NLNX | 0 | 0 | |||||||
16753 | NLP | 400 | 10 1/4 | 0 | ||||||
16754 | NLPI | 0 | 0 | |||||||
16755 | NLPw | 0 | 0 | |||||||
16756 | NLXI | 5000 | 0.4375 | 0.3750 | 0.4375 | 0 | ||||
16757 | NM | 100 | 19 1/8 | 19 | 19 7/8 | 0 | ||||
16758 | NM/WD | 0 | 0 | |||||||
16759 | NMA | 600 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 16 | 600 | |
16760 | NMAAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.45 | 0 | |
16761 | NMAIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 | |
16762 | NMANX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
16763 | NMARX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
16764 | NMAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.81 | 2.73 | 747 | |
16765 | NMBAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.77 | 0 | |
16766 | NMBIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.56 | 0 | |
16767 | NMBS | 10000 | 6 3/4 | 6 1/2 | 7 | 6 1/2 | 6 3/4 | 7 | 95800 | |
16768 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
16769 | NMBT | 900 | 9 1/8 | 9 1/4 | 10 1/4 | 0 | ||||
16770 | NMC | 100 | 4 1/2 | 4 1/16 | 4 1/2 | 0 | ||||
16771 | NMCC | 500 | 0.5000 | 0.3125 | 0.5000 | 0 | ||||
16772 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1250 | 0 | ||||
16773 | NMCRV | 0 | 0 | |||||||
16774 | NMCRW | 0 | 0 | |||||||
16775 | NMDAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 | |
16776 | NMDBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
16777 | NMDCV | 0 | 0 | |||||||
16778 | NMDMX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
16779 | NMDO | 1000 | 1.2812 | 1.2500 | 1.3125 | 1.2500 | 1.2500 | 1.3125 | 91100 | |
16780 | NMDS | 1000 | 0.0312 | 0 | ||||||
16781 | NMFLX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
16782 | NMFS | 500 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 8400 | |
16783 | NMG | 1800 | 18 3/8 | 17 5/8 | 18 | 0 | ||||
16784 | NMHL | 0 | 0 | |||||||
16785 | NMI | 100 | 12 3/8 | 12 | 12 1/2 | 0 | ||||
16786 | NMIC | 20000 | 0.0100 | 0 | ||||||
16787 | NMIV | 0 | 0 | |||||||
16788 | NMK | 1000 | 9 1/8 | 8 1/8 | 9 1/8 | 8 1/8 | 9 | 9 3/8 | 539200 | |
16789 | NMKp | 100 | 17 7/8 | 18 1/4 | 18 1/4 | 17 7/8 | 200 | |||
16790 | NMKpA | 100 | 34 1/2 | 0 | ||||||
16791 | NMKpB | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 100 | |||
16792 | NMKpC | 700 | 37 5/8 | 0 | ||||||
16793 | NMKpD | 200 | 40 | 0 | ||||||
16794 | NMKpE | 500 | 47 1/8 | 0 | ||||||
16795 | NMKpG | 20000 | 45 | 0 | ||||||
16796 | NMKpH | 300 | 60 3/8 | 0 | ||||||
16797 | NMKpI | 270 | 74 5/8 | 76 1/2 | 76 1/2 | 74 5/8 | 400 | |||
16798 | NMKpK | 600 | 19 5/8 | 0 | ||||||
16799 | NMKpM | 200 | 22 3/4 | 23 1/4 | 23 3/8 | 21 3/4 | 5800 | |||
16800 | NMMDX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
16801 | NMMIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
16802 | NMMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.89 | 5.05 | 5720 | |
16803 | NMNJX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
16804 | NMNNX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
16805 | NMO | 1200 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
16806 | NMP | 600 | 12 1/4 | 12 1/2 | 12 7/8 | 0 | ||||
16807 | NMPC | 1000 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/8 | 1000 | |
16808 | NMPKY | 0 | 0 | |||||||
16809 | NMPS | 300 | 7 7/8 | 8 3/16 | 8 3/8 | 7 5/8 | 7 5/8 | 7 7/8 | 1095200 | |
16810 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | ||||
16811 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
16812 | NMRR | 500 | 3 3/16 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 11400 | |
16813 | NMRX | 3000 | 5 | 4 3/4 | 5 1/2 | 4 1/2 | 5 | 5 3/8 | 105100 | |
16814 | NMRXV | 0 | 0 | |||||||
16815 | NMRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.95 | 2.93 | 590 | |
16816 | NMSB | 200 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 7 | 5900 | |
16817 | NMSC | 0 | 0 | |||||||
16818 | NMSCA | 300 | 1 3/16 | 1 1/4 | 1 7/16 | 0 | ||||
16819 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | ||||
16820 | NMSCW | 5000 | 1/4 | 1/4 | 5/16 | 0 | ||||
16821 | NMSS | 2500 | 24 1/4 | 24 7/8 | 24 7/8 | 24 | 22 3/4 | 24 1/2 | 6100 | |
16822 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | ||||
16823 | NMT | 600 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1000 | |||
16824 | NMTFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.13 | 0 | |
16825 | NMTX | 600 | 6 5/8 | 6 3/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 114000 | |
16826 | NMTXW | 1100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 2 1/8 | 1100 | |
16827 | NMTXZ | 3200 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 3/8 | 2 7/8 | 3400 | |
16828 | NMUIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
16829 | NMUNX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
16830 | NMVAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
16831 | NMY | 200 | 12 7/8 | 12 3/4 | 13 3/8 | 0 | ||||
16832 | NN | 200 | 49 1/2 | 48 1/2 | 49 1/2 | 48 1/8 | 49 1/8 | 49 5/8 | 5700 | |
16833 | NNBR | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 | 19 | 19 3/4 | 137500 | |
16834 | NNC | 300 | 12 3/4 | 0 | ||||||
16835 | NNCNX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
16836 | NNET | 500 | 0.2187 | 0.2187 | 0.3125 | 0 | ||||
16837 | NNETC | 0 | 0 | |||||||
16838 | NNETU | 0 | 0 | |||||||
16839 | NNETW | 900 | 0.0010 | 0 | ||||||
16840 | NNEX | 0 | 0 | |||||||
16841 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | ||||
16842 | NNF | 400 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
16843 | NNHBX | 0 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.88 | 0 | |
16844 | NNJ | 300 | 13 1/4 | 13 7/8 | 14 1/4 | 0 | ||||
16845 | NNJAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.84 | 0 | |
16846 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
16847 | NNN | 200 | 12 7/8 | 13 | 13 | 12 7/8 | 12 3/4 | 13 1/8 | 700 | |
16848 | NNOTC | 0 | 0 | |||||||
16849 | NNOV | 3000 | 0.0100 | 0 | ||||||
16850 | NNP | 500 | 17 3/4 | 17 5/8 | 18 | 0 | ||||
16851 | NNRGA | 600 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 3/8 | 600 | |
16852 | NNSI | 700 | 0.5000 | 0 | ||||||
16853 | NNY | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 11 1/8 | 200 | |
16854 | NNYAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.16 | 0 | |
16855 | NNYIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
16856 | NOAMX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.04 | 0 | |
16857 | NOB | 500 | 32 3/8 | 32 | 32 1/2 | 32 | 32 1/4 | 32 7/8 | 17500 | |
16858 | NOBE | 1700 | 38 3/4 | 38 1/2 | 38 3/4 | 38 1/2 | 38 1/2 | 38 3/4 | 306700 | |
16859 | NOBH | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 13 3/4 | 14 1/4 | 5300 | |
16860 | NOBL | 0 | 0 | |||||||
16861 | NOBLF | 800 | 12 9/16 | 12 | 12 5/8 | 11 31/32 | 12 1/4 | 12 5/8 | 434600 | |
16862 | NOBp | 600 | 24 7/8 | 0 | ||||||
16863 | NOC | 100 | 62 5/8 | 62 5/8 | 62 5/8 | 62 5/8 | 62 3/8 | 63 1/8 | 200 | |
16864 | NOCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.03 | 2.99 | 1545 | |
16865 | NODB | 100 | 32.5000 | 0 | ||||||
16866 | NODC | 0 | 0 | |||||||
16867 | NOEL | 1500 | 6 1/4 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 50100 | |
16868 | NOEQX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
16869 | NOFIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
16870 | NOGCQ | 0 | 0 | |||||||
16871 | NOGEX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
16872 | NOGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.06 | 5.20 | 2354 | |
16873 | NOHAX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.17 | 0 | |
16874 | NOIEX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
16875 | NOIFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
16876 | NOIGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
16877 | NOIT | 0 | 0 | |||||||
16878 | NOITX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
16879 | NOIZ | 100 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 800 | |
16880 | NOK | 0 | 0 | |||||||
16881 | NOK.A | 0 | 0 | |||||||
16882 | NOK.A. | 0 | 0 | |||||||
16883 | NOK/A | 200 | 37 7/8 | 37 1/8 | 37 3/4 | 0 | ||||
16884 | NOKA | 0 | 0 | |||||||
16885 | NOKC | 0 | 0 | |||||||
16886 | NOKT | 0 | 0 | |||||||
16887 | NOLD | 200 | 17 1/2 | 17 1/2 | 19 1/2 | 0 | ||||
16888 | NOLE | 200 | 41.5000 | 0 | ||||||
16889 | NOLK | 0 | 0 | |||||||
16890 | NOM | 700 | 12 1/8 | 0 | ||||||
16891 | NOMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.94 | 2.96 | 10657 | |
16892 | NONA | 200 | 0.9687 | 1.0000 | 1.0000 | 0.9062 | 0.9062 | 0.9687 | 112900 | |
16893 | NOOP | 1000 | 0.6100 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6400 | 9000 | |
16894 | NOPS | 0 | 0 | |||||||
16895 | NOPSM | 0 | 0 | |||||||
16896 | NOPSN | 100 | 68.1000 | 0 | ||||||
16897 | NOPSO | 500 | 62.5000 | 49.2500 | 62.5000 | 49.2500 | 1500 | |||
16898 | NOPSP | 100 | 52.0000 | 0 | ||||||
16899 | NOPpA | 100 | 25 3/8 | 0 | ||||||
16900 | NOPpB | 4000 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 4000 | |||
16901 | NORA | 2000 | 28.2500 | 27.0000 | 29.0000 | 0 | ||||
16902 | NORCQ | 0 | 0 | |||||||
16903 | NORIP | 0 | 0 | |||||||
16904 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | ||||
16905 | NORPY | 500 | 3 11/16 | 3 7/8 | 3 7/8 | 3 11/16 | 3 11/16 | 3 7/8 | 8600 | |
16906 | NORR | 0 | 0 | |||||||
16907 | NORRF | 2500 | 1 11/32 | 1 5/16 | 1 3/8 | 1 1/4 | 1 9/32 | 1 11/32 | 185100 | |
16908 | NORSA | 1020 | 475.0000 | 475.0000 | 475.0000 | 475.0000 | 1020 | |||
16909 | NORSB | 470 | 475.0000 | 475.0000 | 475.0000 | 475.0000 | 470 | |||
16910 | NORW | 0 | 0 | |||||||
16911 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | ||||
16912 | NORXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.18 | 5.32 | 10997 | |
16913 | NORY | 500 | 61.0000 | 57.0000 | 65.0000 | 0 | ||||
16914 | NOSA | 1000 | 0.3750 | 0.2500 | 1.0000 | 0 | ||||
16915 | NOSGX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
16916 | NOSH | 2400 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 40700 | |
16917 | NOSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.09 | 5.22 | 834 | |
16918 | NOTE | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 1000 | |
16919 | NOTEX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
16920 | NOTL | 700 | 2.7500 | 2.7500 | 3.7500 | 0 | ||||
16921 | NOTW | 500 | 21.0000 | 0 | ||||||
16922 | NOUGX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
16923 | NOV | 100 | 6 | 6 | 6 1/4 | 6 | 5 3/4 | 6 1/8 | 19600 | |
16924 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
16925 | NOVB | 200 | 20.5000 | 0 | ||||||
16926 | NOVE | 0 | 0 | |||||||
16927 | NOVEW | 0 | 0 | |||||||
16928 | NOVI | 1000 | 3 1/2 | 3 3/8 | 4 | 0 | ||||
16929 | NOVL | 300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/4 | 12 3/8 | 6269800 | |
16930 | NOVN | 1000 | 14 3/4 | 14 1/8 | 15 | 14 1/8 | 14 5/8 | 14 3/4 | 248600 | |
16931 | NOVO | 0 | 0 | |||||||
16932 | NOVOQ | 0 | 0 | |||||||
16933 | NOW | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 500 | |||
16934 | NOX | 1000 | 3 5/8 | 4 1/2 | 5 | 0 | ||||
16935 | NOXO | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 21400 | |
16936 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
16937 | NP | 100 | 29 1/8 | 0 | ||||||
16938 | NP.PP | 0 | 0 | |||||||
16939 | NP/PP | 100 | 8 3/4 | 0 | ||||||
16940 | NP/PPw | 0 | 17 1/2 | 19 | 0 | |||||
16941 | NPAAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
16942 | NPACX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
16943 | NPAF | 300 | 9 5/8 | 9 1/8 | 9 3/4 | 9 1/8 | 9 | 9 3/4 | 1100 | |
16944 | NPBC | 5000 | 24 | 24 5/8 | 25 1/2 | 23 3/4 | 23 3/4 | 25 1/2 | 17100 | |
16945 | NPBFX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | |
16946 | NPBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.20 | 5.34 | 4141 | |
16947 | NPC | 3100 | 13 | 13 3/8 | 13 3/4 | 0 | ||||
16948 | NPCI | 100 | 6 7/8 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 16500 | |
16949 | NPCIB | 0 | 0 | |||||||
16950 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
16951 | NPD | 100 | 8 11/16 | 8 3/4 | 9 1/8 | 0 | ||||
16952 | NPE | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/2 | 200 | |
16953 | NPEC | 85000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0175 | 0.0225 | 135000 | |
16954 | NPF | 400 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
16955 | NPFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.20 | 5.34 | 721 | |
16956 | NPG | 200 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | ||||
16957 | NPI | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 5/8 | 14 3/4 | 2000 | |
16958 | NPIX | 800 | 11 3/8 | 11 3/4 | 12 | 11 3/8 | 11 1/4 | 11 5/8 | 71700 | |
16959 | NPK | 100 | 41 1/8 | 41 | 41 5/8 | 0 | ||||
16960 | NPM | 300 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 300 | |
16961 | NPMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.44 | 5.59 | 24908 | |
16962 | NPP | 100 | 15 3/4 | 15 3/4 | 15 7/8 | 0 | ||||
16963 | NPPI | 500 | 18 3/4 | 19 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 16400 | |
16964 | NPR | 200 | 21 5/8 | 21 3/4 | 21 3/4 | 21 5/8 | 21 1/2 | 21 7/8 | 3600 | |
16965 | NPRM | 1000 | 5 3/4 | 5 5/8 | 6 | 5 1/4 | 5 3/4 | 6 1/8 | 291700 | |
16966 | NPRMW | 20000 | 7/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 72700 | |
16967 | NPRO | 100 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 13400 | |
16968 | NPROW | 300 | 6 5/8 | 6 5/8 | 7 1/2 | 0 | ||||
16969 | NPRTX | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | |
16970 | NPRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.10 | 5.23 | 10034 | |
16971 | NPS | 200 | 28 1/2 | 28 5/8 | 29 1/8 | 0 | ||||
16972 | NPSC | 10000 | 6 | 5 3/4 | 6 | 5 3/8 | 5 1/2 | 6 1/8 | 24000 | |
16973 | NPSCW | 500 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 2300 | |
16974 | NPSP | 300 | 14 | 13 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 4500 | |
16975 | NPSS | 0 | 0 | |||||||
16976 | NPSTU | 0 | 0 | |||||||
16977 | NPSpA | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 100 | |||
16978 | NPT | 200 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
16979 | NPTH | 2000 | 24 3/4 | 24 3/4 | 25 1/4 | 24 1/2 | 24 3/4 | 25 | 171600 | |
16980 | NPV | 600 | 14 | 0 | ||||||
16981 | NPW | 600 | 12 1/4 | 0 | ||||||
16982 | NPX | 1200 | 12 | 11 5/8 | 12 | 0 | ||||
16983 | NPY | 500 | 13 | 12 7/8 | 13 3/8 | 0 | ||||
16984 | NQC | 100 | 14 7/8 | 15 3/4 | 16 1/4 | 0 | ||||
16985 | NQF | 600 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | ||||
16986 | NQI | 400 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
16987 | NQJ | 600 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | ||||
16988 | NQM | 400 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
16989 | NQN | 200 | 17 3/8 | 17 | 17 3/8 | 0 | ||||
16990 | NQOT | 0 | 0 | |||||||
16991 | NQOTF | 0 | 0 | |||||||
16992 | NQP | 200 | 16 5/8 | 16 1/2 | 16 7/8 | 0 | ||||
16993 | NQS | 400 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
16994 | NQU | 500 | 15 1/8 | 15 1/8 | 15 1/4 | 15 1/8 | 15 | 15 3/8 | 8600 | |
16995 | NR | 28100 | 19 15/16 | 19 15/16 | 19 15/16 | 19 15/16 | 28100 | |||
16996 | NRAG | 1000 | 1.5000 | 0 | ||||||
16997 | NRC | 100 | 35 1/8 | 31 3/4 | 32 1/4 | 0 | ||||
16998 | NRCX | 11000 | 0.4062 | 0.4062 | 0.5625 | 0 | ||||
16999 | NRD | 500 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | ||||
17000 | NRDC | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
17001 | NRDCW | 0 | 0 | |||||||
17002 | NRDCZ | 0 | 0 | |||||||
17003 | NRE | 1500 | 33 5/8 | 36 1/2 | 37 1/8 | 0 | ||||
17004 | NREB | 1100 | 9.1250 | 9.1250 | 9.5000 | 0 | ||||
17005 | NREGF | 0 | 0 | |||||||
17006 | NRES | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 23 | 100 | |
17007 | NRFXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.84 | 2.74 | 3509 | |
17008 | NRG/WS | 400 | 1/8 | 0 | ||||||
17009 | NRGDQ | 1000 | 0.0010 | 0 | ||||||
17010 | NRGN | 1200 | 28 1/4 | 29 | 29 | 28 1/4 | 28 1/4 | 28 3/4 | 102000 | |
17011 | NRGP | 0 | 0 | |||||||
17012 | NRGS | 0 | 0 | |||||||
17013 | NRGSN | 0 | 0 | |||||||
17014 | NRGSO | 100 | 34.1000 | 34.4500 | 34.4500 | 34.1000 | 800 | |||
17015 | NRGSP | 100 | 29.2500 | 0 | ||||||
17016 | NRID | 3200 | 2 17/32 | 2 17/32 | 2 17/32 | 2 3/8 | 2 15/32 | 2 17/32 | 55800 | |
17017 | NRIM | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/4 | 500 | |
17018 | NRL | 200 | 27 1/2 | 26 3/8 | 26 7/8 | 0 | ||||
17019 | NRLD | 200 | 26 | 26 | 26 3/4 | 26 | 26 | 26 1/2 | 10500 | |
17020 | NRMI | 1600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 3900 | |
17021 | NRML | 0 | 0 | |||||||
17022 | NRMLF | 0 | 0 | |||||||
17023 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | ||||
17024 | NRNDE | 500 | 13 3/4 | 12 3/4 | 14 | 12 1/2 | 13 5/8 | 14 | 138800 | |
17025 | NROM | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 2200 | |
17026 | NROX | 900 | 2.0625 | 1.9375 | 2.1250 | 1.9375 | 1.9375 | 2.1875 | 2800 | |
17027 | NRPI | 4700 | 6.7500 | 0 | ||||||
17028 | NRRC | 0 | 0 | |||||||
17029 | NRRD | 4000 | 24 3/4 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 65500 | |
17030 | NRTC | 20000 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
17031 | NRTH | 0 | 0 | |||||||
17032 | NRTI | 100 | 8 | 7 3/8 | 8 3/4 | 0 | ||||
17033 | NRTK | 100 | 11.0000 | 0 | ||||||
17034 | NRTY | 2300 | 6 9/16 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 96700 | |
17035 | NRVH | 1100 | 11 | 11 5/8 | 11 5/8 | 10 3/4 | 10 3/4 | 11 5/8 | 2500 | |
17036 | NS | 300 | 12 5/8 | 12 5/8 | 13 | 0 | ||||
17037 | NSA | 100 | 17 1/2 | 17 1/2 | 17 7/8 | 0 | ||||
17038 | NSAI | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/16 | 2 1/2 | 100 | |
17039 | NSAN | 0 | 0 | |||||||
17040 | NSANY | 3600 | 16 | 15 7/8 | 16 | 15 7/8 | 15 7/8 | 16 | 8400 | |
17041 | NSAT | 0 | 0 | |||||||
17042 | NSATF | 3500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/32 | 2 3/8 | 3700 | |
17043 | NSBI | 1000 | 38 13/16 | 38 7/8 | 39 | 38 13/16 | 38 5/8 | 39 | 5300 | |
17044 | NSBK | 1000 | 29 | 29 | 29 1/2 | 28 3/4 | 28 3/4 | 29 | 64700 | |
17045 | NSC | 500 | 77 3/4 | 77 1/2 | 77 7/8 | 0 | ||||
17046 | NSCC | 100 | 1 7/8 | 1 1/8 | 1 7/8 | 0 | ||||
17047 | NSCD | 0 | 0 | |||||||
17048 | NSCF | 300 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 6 3/4 | 8 | 400 | |
17049 | NSCI | 100 | 26 1/4 | 26 3/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 900 | |
17050 | NSCMX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
17051 | NSCP | 1500 | 157 | 151 1/4 | 158 3/4 | 151 1/4 | 157 | 157 3/4 | 311400 | |
17052 | NSCTX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
17053 | NSD | 1000 | 10 | 10 3/4 | 10 3/4 | 10 | 2000 | |||
17054 | NSDB | 400 | 24 | 24 | 27 | 0 | ||||
17055 | NSEC | 500 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/4 | 14 | 1000 | |
17056 | NSEIX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
17057 | NSFC | 300 | 72 | 68 | 73 | 0 | ||||
17058 | NSFIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
17059 | NSH | 200 | 14 | 13 3/4 | 14 1/2 | 0 | ||||
17060 | NSI | 100 | 34 5/8 | 34 1/2 | 35 1/4 | 0 | ||||
17061 | NSIAX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.12 | 0 | |
17062 | NSIBX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
17063 | NSIFX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | |
17064 | NSIGX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | |
17065 | NSIMX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | |
17066 | NSINX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | |
17067 | NSIT | 100 | 12 5/8 | 14 | 14 | 12 1/4 | 12 1/2 | 12 3/4 | 34900 | |
17068 | NSIX | 100 | 20 3/8 | 20 1/4 | 20 1/2 | 20 | 20 1/8 | 20 3/8 | 120800 | |
17069 | NSKY | 10000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
17070 | NSLB | 300 | 12 3/4 | 12 3/4 | 13 1/2 | 0 | ||||
17071 | NSM | 400 | 17 3/4 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/2 | 18 1/4 | 2500 | |
17072 | NSMC | 0 | 0 | |||||||
17073 | NSMIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
17074 | NSMN | 0 | 0 | |||||||
17075 | NSMT | 0 | 0 | |||||||
17076 | NSMpA | 6800 | 74 3/4 | 0 | ||||||
17077 | NSP | 900 | 50 1/2 | 50 1/8 | 50 1/2 | 0 | ||||
17078 | NSPpA | 130 | 50 | 0 | ||||||
17079 | NSPpB | 100 | 55 7/8 | 0 | ||||||
17080 | NSPpC | 100 | 58 1/4 | 0 | ||||||
17081 | NSPpD | 600 | 59 | 0 | ||||||
17082 | NSPpE | 500 | 58 1/8 | 0 | ||||||
17083 | NSPpG | 300 | 66 1/4 | 0 | ||||||
17084 | NSPpH | 2510 | 101 19/64 | 0 | ||||||
17085 | NSPpI | 100 | 100 | 0 | ||||||
17086 | NSR | 0 | 0 | |||||||
17087 | NSR+ | 0 | 0 | |||||||
17088 | NSRGY | 0 | 49.2500 | 52.1250 | 52.2500 | 0 | ||||
17089 | NSRL | 0 | 0 | |||||||
17090 | NSRU | 200 | 8 1/8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 7/8 | 8 1/8 | 22100 | |
17091 | NSRUP | 0 | 0 | |||||||
17092 | NSRp | 300 | 41 3/4 | 0 | ||||||
17093 | NSS | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 8 1/2 | 9 1/2 | 2000 | |
17094 | NSSB | 6000 | 14 3/8 | 14 3/4 | 14 3/4 | 14 1/4 | 14 3/8 | 14 5/8 | 58300 | |
17095 | NSSC | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 300 | |
17096 | NSSI | 0 | 0 | |||||||
17097 | NSSIQ | 5000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/2 | 10100 | |
17098 | NSSX | 400 | 11 3/4 | 11 3/4 | 12 3/4 | 0 | ||||
17099 | NSSY | 3000 | 19 1/8 | 19 1/2 | 19 1/2 | 19 1/8 | 19 1/8 | 19 1/2 | 5000 | |
17100 | NSTA | 200 | 10 1/2 | 9 3/4 | 11 1/4 | 0 | ||||
17101 | NSTFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
17102 | NSTG | 500 | 0.0156 | 0 | ||||||
17103 | NSTIX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
17104 | NSTK | 1000 | 8 3/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 1/2 | 6200 | |
17105 | NSTKW | 1000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/8 | 3 1/2 | 10500 | |
17106 | NSTMX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
17107 | NSTR | 1100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 10800 | |
17108 | NSU | 1000 | 7 3/4 | 7 3/4 | 8 3/4 | 0 | ||||
17109 | NSUL | 0 | 0 | |||||||
17110 | NSUT | 0 | 0 | |||||||
17111 | NSUU | 0 | 0 | |||||||
17112 | NSVI | 0 | 0 | |||||||
17113 | NSYC | 200 | 69.5000 | 70.0000 | 74.0000 | 0 | ||||
17114 | NSYS | 100 | 7 3/8 | 7 | 7 3/8 | 7 | 6 3/4 | 7 3/8 | 14500 | |
17115 | NSZ | 0 | 612.43 | 0 | ||||||
17116 | NT | 900 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 45 1/4 | 900 | |
17117 | NTAH | 1000 | 2.0000 | 2.3125 | 2.3750 | 2.0000 | 2.0000 | 2.5000 | 6500 | |
17118 | NTAI | 0 | 0 | |||||||
17119 | NTAIF | 300 | 11 3/8 | 11 5/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 5/8 | 25700 | |
17120 | NTAP | 200 | 34 3/8 | 33 1/2 | 35 | 33 | 34 1/4 | 35 | 61400 | |
17121 | NTB | 0 | 14 | 15 | 0 | |||||
17122 | NTBM | 100 | 14 1/2 | 14 5/8 | 14 3/4 | 14 1/2 | 14 1/2 | 15 | 19200 | |
17123 | NTBXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.01 | 5.14 | 14062 | |
17124 | NTC | 500 | 13 | 0 | ||||||
17125 | NTCK | 200 | 3.5000 | 3.5000 | 5.0000 | 0 | ||||
17126 | NTCP | 0 | 0 | |||||||
17127 | NTDO | 0 | 0 | |||||||
17128 | NTDOY | 0 | 0 | |||||||
17129 | NTEC | 0 | 0 | |||||||
17130 | NTEM | 15000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 45000 | |
17131 | NTEXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.84 | 2.83 | 1298 | |
17132 | NTFTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
17133 | NTFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.80 | 2.63 | 313 | |
17134 | NTGI | 1400 | 2.0000 | 0 | ||||||
17135 | NTHEX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
17136 | NTHFX | 0 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0 | |
17137 | NTHL | 0 | 0 | |||||||
17138 | NTHLY | 0 | 0 | |||||||
17139 | NTI | 500 | 5 9/16 | 0 | ||||||
17140 | NTII | 100 | 3 1/2 | 3 3/4 | 4 | 3 1/4 | 3 1/4 | 4 | 3100 | |
17141 | NTK | 20500 | 11 1/4 | 10 5/8 | 11 1/8 | 0 | ||||
17142 | NTKC | 0 | 0 | |||||||
17143 | NTL | 0 | 0 | |||||||
17144 | NTLXX | 0 | 0 | |||||||
17145 | NTMG | 900 | 7 | 5 3/4 | 7 3/4 | 0 | ||||
17146 | NTMI | 1000 | 0.0200 | 0 | ||||||
17147 | NTN | 100 | 3 3/4 | 3 1/4 | 3 5/8 | 0 | ||||
17148 | NTNC | 1500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 3700 | |
17149 | NTNR | 0 | 0 | |||||||
17150 | NTNS | 0 | 0 | |||||||
17151 | NTNYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
17152 | NTPH | 500 | 0.4375 | 0 | ||||||
17153 | NTRK | 600 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
17154 | NTRM | 0 | 0 | |||||||
17155 | NTRN | 10000 | 0.3000 | 0.3125 | 0.4375 | 0 | ||||
17156 | NTRS | 1000 | 51 3/4 | 51 3/4 | 52 | 51 5/8 | 51 5/8 | 52 | 391000 | |
17157 | NTRSZ | 200 | 60 | 60 | 61 1/2 | 0 | ||||
17158 | NTRTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
17159 | NTRX | 5000 | 5 5/8 | 5 1/2 | 5 31/32 | 5 1/4 | 5 1/4 | 5 5/8 | 253400 | |
17160 | NTRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.07 | 5.20 | 2404 | |
17161 | NTSC | 1000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 | 2 5/16 | 1000 | |
17162 | NTSI | 10000 | 0.0100 | 0.0010 | 0.0500 | 0 | ||||
17163 | NTSR | 500 | 17 1/4 | 17 | 17 1/4 | 16 | 16 1/2 | 17 1/4 | 59000 | |
17164 | NTSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.91 | 5.03 | 887 | |
17165 | NTT | 500 | 39 3/4 | 37 7/8 | 38 5/8 | 0 | ||||
17166 | NTTFX | 0 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 24.99 | 0 | |
17167 | NTTI | 300 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
17168 | NTTIW | 0 | 0 | |||||||
17169 | NTTO | 0 | 0 | |||||||
17170 | NTWK | 2500 | 9 5/16 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 19900 | |
17171 | NTX | 400 | 13 3/4 | 14 1/4 | 15 5/8 | 0 | ||||
17172 | NTXIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
17173 | NTXNX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
17174 | NTXXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.09 | 3.08 | 10683 | |
17175 | NTYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.26 | 5.40 | 11806 | |
17176 | NTZ | 5000 | 36 1/4 | 45 7/8 | 46 5/8 | 0 | ||||
17177 | NU | 100 | 24 3/8 | 24 5/8 | 24 5/8 | 24 1/4 | 24 1/8 | 24 3/8 | 5700 | |
17178 | NUBK | 0 | 0 | |||||||
17179 | NUC | 400 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
17180 | NUCM | 100 | 20 | 17 | 20 | 17 | 17 | 20 | 400 | |
17181 | NUCO | 100 | 15 1/4 | 15 3/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 | 17300 | |
17182 | NUDY | 0 | 0 | |||||||
17183 | NUE | 200 | 56 7/8 | 55 3/8 | 56 | 0 | ||||
17184 | NUF | 1000 | 15 5/8 | 15 3/8 | 15 7/8 | 0 | ||||
17185 | NUHC | 300 | 14 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 308000 | |
17186 | NUI | 600 | 17 1/2 | 0 | ||||||
17187 | NUKE | 2000 | 0.7500 | 0.5000 | 1.1250 | 0 | ||||
17188 | NUKO | 5000 | 7.2500 | 7.3750 | 7.3750 | 7.0000 | 7.0000 | 7.3750 | 11500 | |
17189 | NULM | 0 | 0 | |||||||
17190 | NUM | 1000 | 16 | 16 | 16 3/8 | 0 | ||||
17191 | NUMB | 0 | 0 | |||||||
17192 | NUMD | 3000 | 2 | 2 | 2 1/8 | 1 29/32 | 1 7/8 | 2 1/16 | 46400 | |
17193 | NUMDW | 4000 | 3/8 | 3/8 | 3/8 | 11/32 | 11/32 | 13/32 | 18200 | |
17194 | NUMR | 300 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/4 | 11 1/2 | 3900 | |
17195 | NUMX | 2000 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
17196 | NUN | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
17197 | NUNB | 0 | 0 | |||||||
17198 | NUO | 600 | 16 | 15 3/4 | 16 1/2 | 0 | ||||
17199 | NUOG | 6000 | 0.1300 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1400 | 130000 | |
17200 | NUPR | 0 | 0 | |||||||
17201 | NURC | 2500 | 3.4375 | 3.1250 | 3.5000 | 3.0000 | 3.1250 | 4.0000 | 46000 | |
17202 | NURO | 2000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
17203 | NURS | 2000 | 6 1/2 | 6 15/32 | 6 1/2 | 6 13/32 | 6 13/32 | 6 1/2 | 16400 | |
17204 | NURSP | 400 | 15 3/4 | 15 1/2 | 16 3/4 | 0 | ||||
17205 | NURSW | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 3/4 | 1 13/16 | 3000 | |
17206 | NURT | 0 | 0 | |||||||
17207 | NURTF | 5000 | 4 25/32 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 33600 | |
17208 | NUSFX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.88 | 0 | |
17209 | NUT | 1000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 3100 | |||
17210 | NUTK | 2000 | 1.1250 | 1.0000 | 1.1875 | 2400 | ||||
17211 | NUTX | 3000 | 5.2500 | 5.0000 | 5.2500 | 5.0000 | 5.0000 | 5.5000 | 6000 | |
17212 | NUV | 1200 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 | 10 3/8 | 5700 | |
17213 | NUVBX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
17214 | NUVXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.00 | 2.85 | 6540 | |
17215 | NUWT | 0 | 0 | |||||||
17216 | NUWTW | 400 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 3/4 | 3700 | |
17217 | NUZA | 500 | 0.2100 | 0.2500 | 0.2800 | 0.2100 | 0.2100 | 0.2600 | 79000 | |
17218 | NVA | 1200 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | ||||
17219 | NVAAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
17220 | NVABX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
17221 | NVAFX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
17222 | NVAL | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/2 | 30300 | |
17223 | NVC | 1300 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
17224 | NVCBX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
17225 | NVCN | 10000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0312 | 0.0937 | 12000 | |
17226 | NVDA | 10000 | 1.5625 | 1.6250 | 1.6250 | 1.5625 | 1.2500 | 1.6250 | 20000 | |
17227 | NVDEX | 0 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0 | |
17228 | NVDM | 1000 | 28 1/4 | 28 1/2 | 29 1/4 | 28 1/4 | 28 1/4 | 29 | 88600 | |
17229 | NVEA | 0 | 0 | |||||||
17230 | NVGBX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | |
17231 | NVGEX | 0 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | |
17232 | NVGP | 21600 | 0.0300 | 0.0200 | 0.1400 | 0 | ||||
17233 | NVIC | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/4 | 100 | |
17234 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | ||||
17235 | NVID | 10000 | 0.1600 | 0.1800 | 0.1800 | 0.1600 | 0.1562 | 0.1700 | 11000 | |
17236 | NVIEX | 0 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | |
17237 | NVINX | 0 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | |
17238 | NVITX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | |
17239 | NVLCX | 0 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | |
17240 | NVLEX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
17241 | NVLNX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
17242 | NVLS | 1000 | 55 1/4 | 56 | 56 1/4 | 54 1/4 | 55 | 55 1/2 | 787300 | |
17243 | NVLUX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
17244 | NVLY | 100 | 0.3300 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 0.3500 | 118000 | |
17245 | NVLYA | 200 | 151.0000 | 0 | ||||||
17246 | NVLYB | 100 | 14.0000 | 15.7500 | 15.7500 | 14.0000 | 14.0000 | 15.7500 | 600 | |
17247 | NVMBX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | |
17248 | NVMFX | 0 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | |
17249 | NVMNX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
17250 | NVN | 600 | 16 1/2 | 16 3/8 | 16 7/8 | 0 | ||||
17251 | NVNU | 5000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 5000 | |
17252 | NVO | 500 | 29 1/4 | 33 3/4 | 34 3/4 | 0 | ||||
17253 | NVP | 100 | 21 1/2 | 21 5/8 | 21 5/8 | 21 1/4 | 21 3/8 | 21 3/4 | 9000 | |
17254 | NVR | 300 | 10 | 10 3/8 | 10 7/8 | 0 | ||||
17255 | NVR.W | 0 | 0 | |||||||
17256 | NVR/WS | 700 | 1 7/8 | 2 | 2 1/2 | 0 | ||||
17257 | NVSCX | 0 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0 | |
17258 | NVSIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
17259 | NVTK | 3100 | 7 3/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 9/16 | 107500 | |
17260 | NVTKW | 11100 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 39600 | |
17261 | NVUE | 1200 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 1/2 | 4 | 37500 | |
17262 | NVUSX | 0 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0 | |
17263 | NVX | 200 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
17264 | NVXN | 0 | 0 | |||||||
17265 | NW | 1200 | 60 1/8 | 59 3/8 | 60 1/8 | 0 | ||||
17266 | NW+A | 0 | 0 | |||||||
17267 | NWAC | 700 | 42 5/8 | 40 9/16 | 42 7/8 | 40 | 42 3/8 | 42 5/8 | 427300 | |
17268 | NWAGF | 0 | 0 | |||||||
17269 | NWBK | 0 | 0 | |||||||
17270 | NWC/WS | 0 | 3 | 3 1/2 | 0 | |||||
17271 | NWCA | 300 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
17272 | NWCG | 500 | 15 1/2 | 15 7/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 3/4 | 227800 | |
17273 | NWCI | 0 | 0 | |||||||
17274 | NWCMY | 0 | 0 | |||||||
17275 | NWCOX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.65 | 0 | |
17276 | NWCXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.97 | 5.13 | 4172 | |
17277 | NWDRA | 0 | 0 | |||||||
17278 | NWE | 10000 | 4 3/4 | 4 | 6 | 0 | ||||
17279 | NWEI | 0 | 0 | |||||||
17280 | NWEQ | 1000 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
17281 | NWGRX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.59 | 0 | |
17282 | NWGSX | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 21.57 | 0 | |
17283 | NWGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.00 | 5.15 | 15398 | |
17284 | NWHC | 0 | 0 | |||||||
17285 | NWIR | 1000 | 13 3/4 | 14 3/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 1/4 | 12800 | |
17286 | NWIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.28 | 5.44 | 17809 | |
17287 | NWK | 500 | 24 1/8 | 23 1/8 | 24 1/8 | 0 | ||||
17288 | NWKP | 1000 | 0.0312 | 0 | ||||||
17289 | NWL | 100 | 27 | 27 | 27 1/8 | 27 | 26 7/8 | 27 1/4 | 300 | |
17290 | NWLIA | 200 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 58 1/2 | 400 | |
17291 | NWMC | 1000 | 0.2500 | 0 | ||||||
17292 | NWMS | 0 | 0 | |||||||
17293 | NWMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.08 | 3.13 | 664 | |
17294 | NWNG | 500 | 34 | 33 1/2 | 34 | 33 | 33 1/2 | 34 | 26400 | |
17295 | NWNGM | 0 | 0 | |||||||
17296 | NWPC | 2700 | 2 5/16 | 2 3/8 | 2 1/2 | 2 | 2 1/4 | 2 5/16 | 109600 | |
17297 | NWPTA | 10000 | 0.0010 | 0 | ||||||
17298 | NWPX | 4000 | 10 5/8 | 10 3/4 | 10 7/8 | 10 5/8 | 10 1/2 | 11 | 10700 | |
17299 | NWRAF | 0 | 0 | |||||||
17300 | NWRK | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 | |||
17301 | NWRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.31 | 5.49 | 8956 | |
17302 | NWS | 5000 | 21 3/8 | 21 3/8 | 21 3/4 | 0 | ||||
17303 | NWSB | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 200 | |
17304 | NWSL | 0 | 0 | |||||||
17305 | NWSLF | 1200 | 13 3/8 | 13 | 13 3/4 | 0 | ||||
17306 | NWSS | 1000 | 2 3/4 | 2 1/2 | 2 27/32 | 2 3/8 | 2 3/8 | 2 3/4 | 3100 | |
17307 | NWSW | 15000 | 8 3/8 | 7 3/4 | 8 5/8 | 7 1/2 | 8 3/8 | 8 1/2 | 194300 | |
17308 | NWSp | 300 | 19 3/8 | 19 | 19 3/8 | 19 | 10100 | |||
17309 | NWTFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.54 | 0 | |
17310 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | ||||
17311 | NWTL | 1000 | 3 | 3 | 3 | 3 | 2 3/4 | 3 1/4 | 2000 | |
17312 | NWTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.73 | 4.87 | 8402 | |
17313 | NWVI | 4000 | 0.0002 | 0 | ||||||
17314 | NWWOX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 | |
17315 | NWXpA | 200 | 25 1/4 | 25 1/8 | 25 3/8 | 25 1/8 | 4700 | |||
17316 | NWpA | 200 | 27 | 26 7/8 | 27 | 26 7/8 | 900 | |||
17317 | NWpB | 1300 | 25 11/16 | 25 5/8 | 25 3/4 | 25 5/8 | 2800 | |||
17318 | NX | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 3/4 | 500 | |
17319 | NXA | 200 | 12 5/8 | 0 | ||||||
17320 | NXC | 200 | 13 3/4 | 14 | 14 5/8 | 0 | ||||
17321 | NXCO | 1000 | 12 5/8 | 12 1/2 | 13 1/8 | 11 7/8 | 12 1/2 | 13 1/8 | 416800 | |
17322 | NXGN | 1000 | 14 7/8 | 14 3/4 | 15 | 0 | ||||
17323 | NXN | 500 | 13 3/8 | 13 5/8 | 14 | 0 | ||||
17324 | NXOHX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
17325 | NXP | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 1000 | |
17326 | NXQ | 1600 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/4 | 2600 | |
17327 | NXR | 2000 | 13 7/8 | 14 | 14 1/2 | 0 | ||||
17328 | NXSF | 0 | 0 | |||||||
17329 | NXSFC | 1000 | 5 9/16 | 5 1/2 | 5 3/4 | 0 | ||||
17330 | NXSw | 0 | 0 | |||||||
17331 | NXTR | 10000 | 20 1/2 | 19 1/2 | 20 7/8 | 19 1/2 | 20 | 20 1/2 | 231000 | |
17332 | NXWFC | 2000 | 3/4 | 1/2 | 3/4 | 0 | ||||
17333 | NXZFC | 20000 | 3/8 | 3/8 | 5/8 | 0 | ||||
17334 | NYB | 300 | 22 5/8 | 21 1/4 | 21 5/8 | 0 | ||||
17335 | NYBDY | 0 | 0 | |||||||
17336 | NYCL | 0 | 0 | |||||||
17337 | NYCLE | 0 | 0 | |||||||
17338 | NYCO | 1500 | 5 3/16 | 5 3/16 | 5 5/16 | 0 | ||||
17339 | NYCOA | 3000 | 5 3/16 | 5 3/16 | 5 1/2 | 0 | ||||
17340 | NYCOP | 100 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/2 | 200 | |
17341 | NYCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.86 | 2.90 | 254 | |
17342 | NYDXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.69 | 2.44 | 2883 | |
17343 | NYER | 3400 | 8 3/4 | 8 5/8 | 8 7/8 | 8 1/4 | 8 3/8 | 8 7/8 | 59700 | |
17344 | NYFW | 0 | 0 | |||||||
17345 | NYIFX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.57 | 0 | |
17346 | NYLE | 2300 | 0.5937 | 0.5000 | 0.6875 | 0 | ||||
17347 | NYM | 5300 | 17 1/2 | 0 | ||||||
17348 | NYMFX | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0 | |
17349 | NYN | 300 | 51 7/8 | 52 1/8 | 52 1/8 | 51 5/8 | 51 7/8 | 52 3/8 | 2900 | |
17350 | NYNC | 0 | 0 | |||||||
17351 | NYNCY | 3000 | 13 1/8 | 13 1/8 | 13 3/8 | 13 | 13 | 13 3/8 | 22000 | |
17352 | NYNR | 0 | 0 | |||||||
17353 | NYNT | 0 | 0 | |||||||
17354 | NYT | 0 | 0 | |||||||
17355 | NYT.A | 0 | 0 | |||||||
17356 | NYT/A | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 29 1/4 | 400 | |
17357 | NYTA | 0 | 0 | |||||||
17358 | NYTS | 300 | 9/16 | 9/16 | 5/8 | 0 | ||||
17359 | NYTV | 0 | 0 | |||||||
17360 | NYTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.77 | 2.78 | 690 | |
17361 | NYVA | 8800 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1000 | 0.1500 | 8800 | |
17362 | NYVBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
17363 | NYVCX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
17364 | NYVTX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.23 | 0 | |
17365 | NZ | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 100 | |||
17366 | NZPCY | 0 | 0 | |||||||
17367 | NZT | 300 | 66 7/8 | 66 7/8 | 66 7/8 | 66 7/8 | 66 1/2 | 67 1/8 | 300 | |
17368 | NZYM | 1000 | 4 7/16 | 4 9/16 | 4 9/16 | 4 7/16 | 4 7/16 | 4 9/16 | 11400 | |
17369 | O | 100 | 22 7/8 | 23 | 23 | 22 7/8 | 1100 | |||
17370 | O.AAC | 0 | 0 | |||||||
17371 | O.ATO | 0 | 0 | |||||||
17372 | O.DBR | 0 | 0 | |||||||
17373 | O.DFC | 0 | 0 | |||||||
17374 | O.GCR | 0 | 0 | |||||||
17375 | O.GFS | 0 | 0 | |||||||
17376 | O.IM | 0 | 0 | |||||||
17377 | O.NBS | 0 | 0 | |||||||
17378 | O.NED | 0 | 0 | |||||||
17379 | O.RGD | 0 | 0 | |||||||
17380 | O.RGR | 0 | 0 | |||||||
17381 | O.SAA | 0 | 0 | |||||||
17382 | O.SAP | 0 | 0 | |||||||
17383 | O.SOL | 0 | 0 | |||||||
17384 | O.TNT | 0 | 0 | |||||||
17385 | O.VAA | 0 | 0 | |||||||
17386 | OAADX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
17387 | OAK | 1500 | 22 | 22 3/4 | 23 | 22 | 21 3/8 | 22 1/8 | 3900 | |
17388 | OAKC | 1400 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 5/8 | 1400 | |
17389 | OAKF | 1500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 2300 | |
17390 | OAKIX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
17391 | OAKMX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0 | |
17392 | OAKR | 600 | 2.1250 | 2.0000 | 2.3750 | 0 | ||||
17393 | OAKS | 3000 | 4 5/8 | 5 | 5 | 4 5/8 | 4 1/2 | 5 | 13000 | |
17394 | OAKSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
17395 | OAKT | 1500 | 52 1/2 | 53 3/4 | 54 13/16 | 52 | 52 | 52 1/2 | 656900 | |
17396 | OAKVX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
17397 | OAR | 100 | 47 7/8 | 0 | ||||||
17398 | OAS | 500 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 5/8 | 500 | |
17399 | OASCX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
17400 | OASI | 4500 | 7 7/8 | 8 1/4 | 8 1/4 | 7 7/8 | 7 5/8 | 8 1/4 | 25100 | |
17401 | OASpA | 200 | 26 | 25 3/4 | 26 | 25 3/4 | 300 | |||
17402 | OAT | 100 | 33 1/4 | 33 1/8 | 33 3/8 | 33 1/8 | 33 | 33 1/2 | 4400 | |
17403 | OATN | 0 | 0 | |||||||
17404 | OAU | 200 | 4 | 4 | 4 1/8 | 0 | ||||
17405 | OAV | 0 | 591.79 | 591.79 | 591.79 | 591.79 | 0 | |||
17406 | OAX | 0 | 59.56 | 59.05 | 59.61 | 58.89 | 0 | |||
17407 | OBCI | 100 | 2 1/2 | 2 3/8 | 2 3/4 | 0 | ||||
17408 | OBEGX | 0 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0 | |
17409 | OBMCX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
17410 | OBRA | 0 | 0 | |||||||
17411 | OBS | 800 | 3/16 | 0 | ||||||
17412 | OBT | 300 | 16 3/8 | 0 | ||||||
17413 | OBTI | 13000 | 0.3750 | 0.3125 | 0.3750 | 0.3125 | 0.3125 | 0.3750 | 38000 | |
17414 | OC | 100 | 43 7/8 | 43 3/8 | 43 7/8 | 43 3/8 | 500 | |||
17415 | OCAAX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
17416 | OCABX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
17417 | OCAI | 200 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 78700 | |
17418 | OCAS | 400 | 35 1/2 | 34 3/4 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 6900 | |
17419 | OCC | 300 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/4 | 29 3/4 | 600 | |
17420 | OCCF | 0 | 0 | |||||||
17421 | OCE.A | 0 | 0 | |||||||
17422 | OCE.B | 0 | 0 | |||||||
17423 | OCE/B | 700 | 7 1/8 | 0 | ||||||
17424 | OCEB | 0 | 0 | |||||||
17425 | OCEN | 0 | 0 | |||||||
17426 | OCENY | 200 | 68 1/4 | 68 1/8 | 69 | 0 | ||||
17427 | OCES | 0 | 0 | |||||||
17428 | OCESO | 0 | 0 | |||||||
17429 | OCF | 500 | 43 3/8 | 43 5/8 | 43 3/4 | 43 3/8 | 42 7/8 | 43 1/2 | 2200 | |
17430 | OCGT | 15000 | 17/32 | 9/16 | 19/32 | 17/32 | 17/32 | 19/32 | 54000 | |
17431 | OCHCX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
17432 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | |||||
17433 | OCI/WS | 0 | 1/32 | 1/8 | 0 | |||||
17434 | OCLB | 0 | 0 | |||||||
17435 | OCLI | 5000 | 9 5/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 52600 | |
17436 | OCO | 0 | 591.77 | 591.77 | 591.77 | 591.77 | 0 | |||
17437 | OCOM | 0 | 0 | |||||||
17438 | OCOMA | 1000 | 47 1/8 | 47 1/8 | 47 1/4 | 0 | ||||
17439 | OCQ | 1000 | 15 3/8 | 0 | ||||||
17440 | OCR | 100 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 | 42 5/8 | 200 | |
17441 | OCRD | 0 | 0 | |||||||
17442 | OCRX | 100 | 3 3/4 | 3 1/4 | 4 1/4 | 0 | ||||
17443 | OCRXU | 1000 | 5 | 4 1/2 | 5 | 4 | 4 | 5 | 39600 | |
17444 | OCRXW | 300 | 1 1/4 | 13/16 | 1 5/16 | 0 | ||||
17445 | OCRXZ | 10800 | 1/4 | 3/8 | 3/4 | 0 | ||||
17446 | OCS | 0 | 618.56 | 618.56 | 618.56 | 618.56 | 0 | |||
17447 | OCTA | 10000 | 0.1800 | 0.1600 | 0.2000 | 0 | ||||
17448 | OCTAW | 2000 | 0.0050 | 0.0050 | 0.0350 | 0 | ||||
17449 | OCTEX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.14 | 0 | |
17450 | OCTGF | 1000 | 0.3900 | 0 | ||||||
17451 | OCTL | 200 | 36 3/4 | 36 | 36 3/4 | 35 7/8 | 36 | 36 3/4 | 152000 | |
17452 | OCTS | 25000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1562 | 0.2500 | 50000 | |
17453 | OCTSW | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
17454 | OCX | 0 | 59.56 | 59.05 | 59.61 | 58.89 | 0 | |||
17455 | ODC | 300 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 600 | |||
17456 | ODDE | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
17457 | ODDS | 15000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
17458 | ODET | 0 | 0 | |||||||
17459 | ODETA | 1000 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 4200 | |
17460 | ODETB | 2000 | 8 1/2 | 8 | 9 | 0 | ||||
17461 | ODFL | 100 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 9 1/2 | 200 | |
17462 | ODGFX | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | |
17463 | ODIBX | 0 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | |
17464 | ODIFX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 22.78 | 0 | |
17465 | ODMIX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
17466 | ODP | 300 | 19 7/8 | 19 7/8 | 20 | 19 5/8 | 19 5/8 | 20 | 27500 | |
17467 | ODSA | 400 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.5000 | 800 | |
17468 | ODSI | 200 | 19 1/4 | 19 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 495900 | |
17469 | ODWA | 500 | 18 | 18 | 18 | 17 3/4 | 17 3/4 | 18 | 10100 | |
17470 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
17471 | OE | 1500 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 5/8 | 6 7/8 | 5100 | |
17472 | OEA | 100 | 30 5/8 | 27 1/8 | 27 5/8 | 0 | ||||
17473 | OEAAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.51 | 0 | |
17474 | OEC | 500 | 23 7/8 | 23 3/4 | 24 | 23 3/4 | 23 3/4 | 24 1/8 | 2700 | |
17475 | OECAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 | |
17476 | OECpA | 100 | 52 | 0 | ||||||
17477 | OECpB | 100 | 55 | 0 | ||||||
17478 | OECpC | 100 | 58 | 0 | ||||||
17479 | OECpD | 310 | 60 | 0 | ||||||
17480 | OECpE | 690 | 101 7/8 | 0 | ||||||
17481 | OECpG | 950 | 102 19/32 | 0 | ||||||
17482 | OECpH | 100 | 103 1/4 | 0 | ||||||
17483 | OECpM | 300 | 25 3/8 | 0 | ||||||
17484 | OECpT | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 5900 | |||
17485 | OEGAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
17486 | OEGIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 | |
17487 | OEGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.57 | 4.69 | 2070 | |
17488 | OEIAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.04 | 0 | |
17489 | OEIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.19 | 5.34 | 3645 | |
17490 | OEMIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.21 | 0 | |
17491 | OEMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.95 | 5.08 | 4386 | |
17492 | OENAX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.74 | 0 | |
17493 | OESI | 1000 | 0.0100 | 0 | ||||||
17494 | OET | 0 | 589.14 | 589.14 | 589.14 | 589.14 | 0 | |||
17495 | OETXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.78 | 2.76 | 3472 | |
17496 | OEVGX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.65 | 0 | |
17497 | OEX | 0 | 595.60 | 590.51 | 596.11 | 588.86 | 0 | |||
17498 | OEZ | 0 | 595.60 | 590.51 | 596.11 | 588.86 | 0 | |||
17499 | OFALX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
17500 | OFCP | 400 | 16 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/8 | 3800 | |
17501 | OFFI | 1000 | 3.1250 | 3.1250 | 3.6250 | 0 | ||||
17502 | OFFMX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
17503 | OFHYX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
17504 | OFIN | 0 | 1219.61 | 1217.93 | 1220.88 | 1214.33 | 0 | |||
17505 | OFIS | 100 | 23 1/8 | 22 7/8 | 23 1/4 | 22 7/8 | 23 | 23 1/4 | 11100 | |
17506 | OFIXF | 5000 | 6 1/2 | 6 1/2 | 7 | 5 5/8 | 6 1/2 | 6 7/8 | 77800 | |
17507 | OFLAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.91 | 0 | |
17508 | OFLBX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
17509 | OFLF | 100 | 0.3125 | 0.3125 | 0.5000 | 0.3125 | 0.3125 | 0.5000 | 3100 | |
17510 | OFW | 0 | 0 | |||||||
17511 | OG | 200 | 23 1/8 | 22 3/4 | 23 1/8 | 22 3/4 | 22 3/4 | 23 1/4 | 400 | |
17512 | OGAO | 0 | 0 | |||||||
17513 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | ||||
17514 | OGDIX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.68 | 0 | |
17515 | OGE | 400 | 42 | 42 | 42 | 42 | 41 7/8 | 42 1/4 | 400 | |
17516 | OGEEL | 100 | 81.7500 | 0 | ||||||
17517 | OGEEO | 100 | 65.3500 | 0 | ||||||
17518 | OGEGX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.99 | 0 | |
17519 | OGEpA | 200 | 14 1/2 | 0 | ||||||
17520 | OGICX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
17521 | OGIL | 0 | 0 | |||||||
17522 | OGIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.75 | 2.76 | 768 | |
17523 | OGK/WS | 0 | 7/8 | 1 1/4 | 0 | |||||
17524 | OGLBX | 0 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0 | |
17525 | OGLE | 200 | 38 | 38 | 38 | 38 | 38 | 39 | 300 | |
17526 | OGNB | 500 | 10.3750 | 0 | ||||||
17527 | OGOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.07 | 3.08 | 505 | |
17528 | OGS | 0 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | |||
17529 | OGSBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
17530 | OGSI | 5000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 8 1/8 | 16000 | |
17531 | OGSIW | 2500 | 3 | 2 3/8 | 2 7/8 | 0 | ||||
17532 | OGT | 300 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 1/4 | 300 | |
17533 | OGVAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
17534 | OGVXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.30 | 5.39 | 7465 | |
17535 | OGp | 100 | 133 5/8 | 115 | 155 | 0 | ||||
17536 | OH | 400 | 42 1/8 | 42 5/8 | 42 5/8 | 42 1/8 | 41 3/4 | 42 1/4 | 1500 | |
17537 | OHBO | 5000 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
17538 | OHC | 0 | 0 | |||||||
17539 | OHC.A | 0 | 0 | |||||||
17540 | OHC/A | 500 | 6 3/4 | 0 | ||||||
17541 | OHC/B | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 300 | |||
17542 | OHCA | 0 | 0 | |||||||
17543 | OHCB | 0 | 0 | |||||||
17544 | OHCS | 4000 | 0.0010 | 0 | ||||||
17545 | OHEFX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
17546 | OHG | 15000 | 21 1/2 | 23 5/8 | 24 1/4 | 0 | ||||
17547 | OHI | 100 | 28 | 28 1/4 | 28 1/4 | 28 | 27 7/8 | 28 1/4 | 1100 | |
17548 | OHIPM | 100 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 100 | |||
17549 | OHIPN | 100 | 63.4750 | 0 | ||||||
17550 | OHIPO | 100 | 57.0000 | 0 | ||||||
17551 | OHIPP | 100 | 58.9000 | 0 | ||||||
17552 | OHL | 0 | 591.80 | 591.80 | 591.80 | 591.80 | 0 | |||
17553 | OHM | 1000 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/4 | 7 3/8 | 2000 | |
17554 | OHMCG | 21 | 89 1/2 | 92 1/2 | 92 1/2 | 89 1/2 | 89 1/2 | 92 1/2 | 41 | |
17555 | OHSC | 1700 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 1700 | |
17556 | OHSF | 0 | 965.00 | 1265.00 | 0 | |||||
17557 | OHSI | 5000 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 5/8 | 26000 | |
17558 | OHSL | 500 | 20 | 20 | 21 | 0 | ||||
17559 | OHSV | 0 | 0 | |||||||
17560 | OHTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.06 | 3.10 | 804 | |
17561 | OHYBX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
17562 | OI | 600 | 13 7/8 | 13 7/8 | 14 3/8 | 0 | ||||
17563 | OIA | 1500 | 8 3/4 | 8 7/8 | 9 | 0 | ||||
17564 | OIB | 400 | 8 3/8 | 8 3/4 | 8 7/8 | 0 | ||||
17565 | OIBAX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.51 | 0 | |
17566 | OIBBX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | |
17567 | OIC | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 3/8 | 400 | |
17568 | OICO | 500 | 3 3/8 | 3 7/16 | 3 7/16 | 3 3/8 | 3 3/8 | 3 1/2 | 5500 | |
17569 | OIEAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
17570 | OIEIX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.39 | 0 | |
17571 | OIF | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 1000 | |
17572 | OIGBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
17573 | OII | 1000 | 12 1/4 | 12 1/2 | 12 7/8 | 0 | ||||
17574 | OIL | 100 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 53 3/8 | 53 7/8 | 100 | |
17575 | OILP | 0 | 0 | |||||||
17576 | OIMTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
17577 | OIS | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 500 | |
17578 | OISBX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | |
17579 | OISI | 500 | 2 9/16 | 2 1/2 | 2 9/16 | 2 1/2 | 2 3/8 | 2 9/16 | 2600 | |
17580 | OITCX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
17581 | OITN | 0 | 0 | |||||||
17582 | OJ | 2000 | 8 1/8 | 0 | ||||||
17583 | OKE | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 | 700 | |
17584 | OKEN | 100 | 39 1/2 | 39 1/4 | 39 1/2 | 39 1/4 | 39 1/4 | 39 1/2 | 54300 | |
17585 | OKEOP | 100 | 30.6250 | 0 | ||||||
17586 | OKIS | 2500 | 0.0500 | 0 | ||||||
17587 | OKP | 1500 | 9 3/8 | 9 5/8 | 9 3/4 | 9 3/8 | 2900 | |||
17588 | OKRG | 2000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.5625 | 0.9375 | 2000 | |
17589 | OKS.A | 0 | 0 | |||||||
17590 | OKS.B | 0 | 0 | |||||||
17591 | OKSB | 700 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/4 | 18 1/4 | 19 | 1900 | |
17592 | OKSBP | 300 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | ||||
17593 | OLBW | 0 | 0 | |||||||
17594 | OLC | 0 | 0 | |||||||
17595 | OLC.A | 0 | 0 | |||||||
17596 | OLCM | 0 | 0 | |||||||
17597 | OLCMF | 400 | 12 1/4 | 12 5/8 | 12 5/8 | 12 | 12 | 12 3/8 | 53000 | |
17598 | OLDB | 200 | 35 | 35 | 35 | 34 1/2 | 34 1/2 | 35 | 13300 | |
17599 | OLDF | 0 | 0 | |||||||
17600 | OLEI | 3400 | 0.2500 | 0 | ||||||
17601 | OLEX | 4500 | 0.8400 | 0.6875 | 0.8750 | 0.6875 | 0.6875 | 0.8750 | 20000 | |
17602 | OLGAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.74 | 0 | |
17603 | OLGC | 1500 | 20 1/2 | 21 3/8 | 21 3/4 | 20 1/8 | 20 3/8 | 20 5/8 | 664600 | |
17604 | OLGR | 400 | 15 | 15 | 16 1/2 | 0 | ||||
17605 | OLIPY | 0 | 0 | |||||||
17606 | OLIV | 0 | 0 | |||||||
17607 | OLIVY | 0 | 0 | |||||||
17608 | OLK | 100 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 100 | |||
17609 | OLMXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.70 | 4.82 | 3127 | |
17610 | OLN | 100 | 79 3/4 | 79 3/8 | 79 3/4 | 79 3/8 | 79 3/8 | 80 1/4 | 200 | |
17611 | OLOFV | 0 | 0 | |||||||
17612 | OLOG | 2500 | 12 1/4 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 9400 | |
17613 | OLOK | 100 | 115.0000 | 0 | ||||||
17614 | OLP | 200 | 13 5/8 | 0 | ||||||
17615 | OLPV | 2000 | 2.1250 | 2.0000 | 2.8750 | 1.5000 | 1.7500 | 2.5000 | 105000 | |
17616 | OLPXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.00 | 5.14 | 1936 | |
17617 | OLPp | 700 | 16 1/8 | 0 | ||||||
17618 | OLS | 3500 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 37 3/4 | 38 3/4 | 3500 | |
17619 | OLS.W | 0 | 0 | |||||||
17620 | OLS/WS | 3000 | 3 7/8 | 0 | ||||||
17621 | OLSA | 0 | 0 | |||||||
17622 | OLSAY | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 5/8 | 7 | 4000 | |
17623 | OLSW | 0 | 0 | |||||||
17624 | OLSWF | 5000 | 1 3/8 | 1 7/8 | 1 7/8 | 1 3/8 | 1 3/8 | 1 7/8 | 15900 | |
17625 | OLSWY | 0 | 0 | |||||||
17626 | OLX | 0 | 58.72 | 0 | ||||||
17627 | OLYM | 400 | 15 | 14 1/4 | 15 1/4 | 13 7/8 | 14 7/8 | 15 1/8 | 2631600 | |
17628 | OLYMP | 300 | 73 | 68 | 73 | 67 | 69 1/2 | 73 | 2800 | |
17629 | OLYO | 0 | 0 | |||||||
17630 | OLYOF | 0 | 0 | |||||||
17631 | OLYOY | 0 | 0 | |||||||
17632 | OM | 200 | 20 5/8 | 20 3/8 | 20 1/2 | 0 | ||||
17633 | OMAX | 0 | 0 | |||||||
17634 | OMBXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.84 | 4.93 | 7805 | |
17635 | OMC | 6800 | 37 5/8 | 38 | 38 5/8 | 0 | ||||
17636 | OMCA | 1300 | 0.0150 | 0.0150 | 0.1000 | 0 | ||||
17637 | OMCL | 0 | 0 | |||||||
17638 | OMCP | 0 | 0 | |||||||
17639 | OMCS | 0 | 0 | |||||||
17640 | OMCU | 0 | 0 | |||||||
17641 | OMDI | 21500 | 0.0010 | 0 | ||||||
17642 | OMED | 7000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
17643 | OMEF | 500 | 31 3/4 | 31 1/2 | 31 3/4 | 31 1/2 | 31 3/4 | 33 1/2 | 3800 | |
17644 | OMEG | 1000 | 2 3/4 | 2 15/16 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 130000 | |
17645 | OMG | 1000 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 12300 | |||
17646 | OMG.W | 0 | 0 | |||||||
17647 | OMG/WS | 200 | 3 5/8 | 3 3/8 | 3 7/8 | 0 | ||||
17648 | OMGAX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 20.36 | 0 | |
17649 | OMGBX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
17650 | OMGCX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | |
17651 | OMGE | 0 | 0 | |||||||
17652 | OMGI | 12000 | 32 5/8 | 33 | 33 | 32 1/2 | 32 1/2 | 33 | 95400 | |
17653 | OMGR | 100 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 5400 | |
17654 | OMHI | 13900 | 3.5000 | 3.3750 | 3.5000 | 3.3750 | 3.3750 | 4.5000 | 14000 | |
17655 | OMI | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 | 100 | |
17656 | OMIFX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.67 | 0 | |
17657 | OMM | 500 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
17658 | OMMDY | 0 | 0 | |||||||
17659 | OMNIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
17660 | OMNR | 0 | 0 | |||||||
17661 | OMNRF | 0 | 0 | |||||||
17662 | OMPT | 12500 | 21 | 19 1/2 | 21 1/2 | 19 1/2 | 20 7/8 | 21 1/2 | 6297300 | |
17663 | OMS | 500 | 10 | 10 | 10 3/8 | 0 | ||||
17664 | OMSBX | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | |
17665 | OMX | 200 | 22 5/8 | 22 1/2 | 22 5/8 | 22 1/2 | 22 1/2 | 22 7/8 | 400 | |
17666 | OMXP | 0 | 0 | |||||||
17667 | ONA | 1700 | 6 7/8 | 6 1/2 | 7 | 0 | ||||
17668 | ONBK | 2500 | 32 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 | 35100 | |
17669 | ONBKP | 400 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 27 3/8 | 28 | 7000 | |
17670 | ONC | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 21/32 | 29600 | |||
17671 | ONCM | 0 | 0 | |||||||
17672 | ONCR | 0 | 0 | |||||||
17673 | ONCS | 2000 | 10 1/8 | 9 7/8 | 10 1/8 | 9 3/4 | 10 | 10 1/4 | 165900 | |
17674 | ONE | 500 | 36 | 36 1/8 | 36 1/8 | 36 | 36 | 36 1/2 | 1500 | |
17675 | ONEC | 0 | 0 | |||||||
17676 | ONET | 0 | 0 | |||||||
17677 | ONGRX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.73 | 0 | |
17678 | ONIGX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.81 | 0 | |
17679 | ONITX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.43 | 0 | |
17680 | ONM | 200 | 8 3/8 | 0 | ||||||
17681 | ONPR | 400 | 2 3/4 | 2 7/8 | 3 | 2 5/8 | 2 3/4 | 3 | 22200 | |
17682 | ONSE | 700 | 0.5625 | 0.5000 | 0.6875 | 0.5000 | 0.5625 | 0.7500 | 29100 | |
17683 | ONSI | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 8500 | |
17684 | ONTC | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 12 9/16 | 12 1/2 | 13 1/4 | 6000 | |
17685 | ONTK | 1700 | 14 5/8 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 27200 | |
17686 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
17687 | ONU | 0 | 0 | |||||||
17688 | ONUH | 0 | 0 | |||||||
17689 | ONVB | 300 | 35.5000 | 0 | ||||||
17690 | ONYBX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
17691 | OO | 200 | 36 1/8 | 36 1/2 | 37 | 0 | ||||
17692 | OPABX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
17693 | OPAL | 100 | 12 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 25800 | |
17694 | OPASX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.98 | 0 | |
17695 | OPATX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.92 | 0 | |
17696 | OPCAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 | |
17697 | OPCC | 0 | 0 | |||||||
17698 | OPCHX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.42 | 0 | |
17699 | OPD | 0 | 0 | |||||||
17700 | OPEBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
17701 | OPEN | 1000 | 13 | 13 3/4 | 13 3/4 | 12 1/2 | 12 1/2 | 13 | 31200 | |
17702 | OPERQ | 0 | 0 | |||||||
17703 | OPGIX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.79 | 0 | |
17704 | OPGSX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 15.18 | 0 | |
17705 | OPGVX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.86 | 0 | |
17706 | OPIGX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.51 | 0 | |
17707 | OPISX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 18.18 | 0 | |
17708 | OPITX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.45 | 0 | |
17709 | OPJ | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | |||
17710 | OPMC | 4000 | 0.9375 | 0.8750 | 0.9375 | 0 | ||||
17711 | OPMX | 1300 | 3 | 2 15/16 | 3 | 2 15/16 | 2 3/4 | 3 | 17600 | |
17712 | OPMXZ | 27900 | 3/4 | 1/2 | 3/4 | 0 | ||||
17713 | OPNYX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.30 | 0 | |
17714 | OPOCX | 0 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 43.03 | 0 | |
17715 | OPOF | 0 | 0 | |||||||
17716 | OPPAX | 0 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 37.46 | 0 | |
17717 | OPPC | 0 | 0 | |||||||
17718 | OPPCF | 100 | 2 5/8 | 2 3/4 | 2 3/4 | 2 37/64 | 2 5/8 | 2 3/4 | 13300 | |
17719 | OPPEX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.67 | 0 | |
17720 | OPPFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.87 | 0 | |
17721 | OPPHX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.22 | 0 | |
17722 | OPPSX | 0 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 32.80 | 0 | |
17723 | OPPXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.70 | 5.87 | 13239 | |
17724 | OPR | 0 | 0 | |||||||
17725 | OPR+ | 0 | 0 | |||||||
17726 | OPRp | 1800 | 27 | 27 | 27 | 27 | 2900 | |||
17727 | OPRpB | 100 | 26 3/8 | 0 | ||||||
17728 | OPRpC | 800 | 26 3/4 | 27 | 27 | 26 3/4 | 1300 | |||
17729 | OPRpD | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/8 | 5600 | |||
17730 | OPSBX | 0 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0 | |
17731 | OPSC | 1000 | 6 1/8 | 6 1/8 | 6 5/8 | 0 | ||||
17732 | OPSGX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 | |
17733 | OPSI | 0 | 0 | |||||||
17734 | OPSIX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.03 | 0 | |
17735 | OPST | 3500 | 3.1250 | 0 | ||||||
17736 | OPTAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 | |
17737 | OPTC | 400 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 3500 | |
17738 | OPTFX | 0 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 29.34 | 0 | |
17739 | OPTI | 1000 | 8 7/8 | 7 7/8 | 9 1/8 | 7 5/8 | 8 3/4 | 9 1/8 | 263200 | |
17740 | OPTN | 2000 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 3 7/8 | 4 3/8 | 18400 | |
17741 | OPTOQ | 500 | 0.0100 | 0 | ||||||
17742 | OPTQ | 500 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 2 1/4 | 4500 | |
17743 | OPTRX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.92 | 0 | |
17744 | OPTS | 1000 | 9 1/16 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 56700 | |
17745 | OPTT | 0 | 0 | |||||||
17746 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
17747 | OPVSX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 19.09 | 0 | |
17748 | OPW | 0 | 0 | |||||||
17749 | OPWp | 200 | 96 7/8 | 0 | ||||||
17750 | OPWpB | 1810 | 103 3/4 | 0 | ||||||
17751 | OPWpC | 270 | 95 1/2 | 0 | ||||||
17752 | OPXXX | 0 | 0 | |||||||
17753 | ORBC | 1000 | 0.2500 | 0 | ||||||
17754 | ORBFX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
17755 | ORBI | 100 | 15 1/2 | 13 3/4 | 15 5/8 | 13 1/4 | 15 1/4 | 15 1/2 | 815200 | |
17756 | ORBIG | 72 | 109 | 109 | 109 | 109 | 109 | 117 | 72 | |
17757 | ORBK | 0 | 0 | |||||||
17758 | ORBKF | 1100 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 1/4 | 6400 | |
17759 | ORBS | 2000 | 0.1875 | 0.0937 | 0.1875 | 0 | ||||
17760 | ORBT | 7000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 7/8 | 18900 | |
17761 | ORC | 0 | 310.74 | 310.74 | 310.74 | 310.74 | 0 | |||
17762 | ORCI | 1000 | 5 7/8 | 5 15/16 | 5 15/16 | 5 7/8 | 5 7/8 | 6 1/8 | 3800 | |
17763 | ORCL | 4200 | 47 3/8 | 47 3/8 | 48 1/4 | 46 1/2 | 47 1/4 | 47 3/8 | 4055800 | |
17764 | OREM | 1000 | 13 3/8 | 13 3/8 | 13 1/2 | 13 | 13 1/4 | 13 1/2 | 62900 | |
17765 | OREX | 2000 | 12 1/8 | 13 1/4 | 13 3/4 | 11 3/4 | 11 3/4 | 12 1/4 | 167800 | |
17766 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
17767 | ORFPQ | 0 | 0 | |||||||
17768 | ORG | 300 | 17 1/2 | 16 1/2 | 17 | 0 | ||||
17769 | ORGK | 4000 | 1 1/4 | 1 3/8 | 1 1/2 | 1 1/4 | 1 1/4 | 1 7/16 | 30600 | |
17770 | ORGKL | 500 | 7/16 | 3/8 | 9/16 | 0 | ||||
17771 | ORGKW | 100 | 1 | 7/8 | 1 1/4 | 0 | ||||
17772 | ORGKZ | 100 | 3/8 | 3/8 | 5/8 | 0 | ||||
17773 | ORGS | 500 | 4.7500 | 4.7500 | 5.0000 | 4.7500 | 4.7500 | 5.0000 | 14000 | |
17774 | ORI | 100 | 33 5/8 | 33 3/4 | 34 3/8 | 0 | ||||
17775 | ORIG | 500 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
17776 | ORIGX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.60 | 0 | |
17777 | ORIpH | 900 | 25 3/4 | 0 | ||||||
17778 | ORLY | 500 | 30 1/4 | 30 7/8 | 31 1/4 | 30 1/4 | 30 1/4 | 31 | 63700 | |
17779 | ORN | 500 | 25 | 24 5/8 | 25 | 24 5/8 | 24 5/8 | 25 1/8 | 1100 | |
17780 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | ||||
17781 | OROA | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 1000 | |
17782 | OROP | 0 | 0 | |||||||
17783 | ORPH | 500 | 6 7/8 | 6 3/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 17200 | |
17784 | ORRA | 500 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 6500 | |
17785 | ORT.A | 0 | 0 | |||||||
17786 | ORTCU | 700 | 7 | 7 | 7 | 7 | 5 7/8 | 7 | 1800 | |
17787 | ORTFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 | |
17788 | ORTH | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 53900 | |
17789 | ORTL | 400 | 12 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 8900 | |
17790 | ORU | 100 | 35 1/4 | 35 | 35 1/2 | 0 | ||||
17791 | ORUTM | 900 | 62.6250 | 0 | ||||||
17792 | ORUTO | 100 | 93.5000 | 0 | ||||||
17793 | ORUTP | 100 | 99.7500 | 0 | ||||||
17794 | ORV | 0 | 0 | |||||||
17795 | ORVM | 0 | 0 | |||||||
17796 | ORVMF | 0 | 0 | |||||||
17797 | ORVX | 3900 | 14 | 15 | 15 | 14 | 14 | 14 3/4 | 62300 | |
17798 | ORX | 2000 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 3800 | |
17799 | ORYX | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 7/16 | 7000 | |
17800 | ORYXW | 2000 | 11/16 | 1/2 | 11/16 | 1/2 | 1/2 | 11/16 | 6400 | |
17801 | OS | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/4 | 500 | |
17802 | OSBC | 700 | 47 | 45 | 47 | 0 | ||||
17803 | OSBF | 200 | 23 1/2 | 23 | 24 1/4 | 0 | ||||
17804 | OSBGX | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | |
17805 | OSBN | 700 | 8 | 8 | 8 1/8 | 8 | 8 | 8 1/2 | 65700 | |
17806 | OSG | 100 | 19 | 18 | 18 1/2 | 0 | ||||
17807 | OSGFX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 17.61 | 0 | |
17808 | OSGIX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 17.56 | 0 | |
17809 | OSH | 100 | 10 | 10 | 10 | 10 | 100 | |||
17810 | OSH.A | 0 | 0 | |||||||
17811 | OSHC | 2000 | 25 3/8 | 24 3/4 | 26 1/2 | 24 1/4 | 25 1/4 | 25 3/4 | 123200 | |
17812 | OSHS | 0 | 0 | |||||||
17813 | OSHSF | 800 | 2 5/8 | 2 5/8 | 2 11/16 | 0 | ||||
17814 | OSICX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 | |
17815 | OSIGX | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 5.89 | 0 | |
17816 | OSII | 1000 | 41 1/2 | 43 1/2 | 43 1/2 | 41 | 41 | 41 1/2 | 71900 | |
17817 | OSKY | 100 | 15 | 14 3/4 | 15 3/4 | 0 | ||||
17818 | OSL | 400 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
17819 | OSM | 100 | 19 1/2 | 0 | ||||||
17820 | OSPY | 500 | 0.2500 | 0.2187 | 0.4375 | 0 | ||||
17821 | OSSI | 5000 | 31 7/8 | 31 1/2 | 32 | 31 3/8 | 31 3/4 | 31 7/8 | 247400 | |
17822 | OST | 1000 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
17823 | OSTE | 100 | 8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 13600 | |
17824 | OSTX | 100 | 17 3/8 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 2500 | |
17825 | OSU | 300 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | ||||
17826 | OSYS | 5000 | 21 1/2 | 20 3/4 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 206000 | |
17827 | OTCAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.63 | 0 | |
17828 | OTCBX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
17829 | OTCFX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
17830 | OTCH | 1000 | 0.0100 | 0 | ||||||
17831 | OTCM | 3500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 39200 | |
17832 | OTEC | 0 | 0 | |||||||
17833 | OTES | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | ||||
17834 | OTEX | 0 | 0 | |||||||
17835 | OTEXF | 300 | 19 7/16 | 20 5/8 | 20 3/4 | 19 | 19 | 19 1/2 | 486000 | |
17836 | OTFBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
17837 | OTFCX | 0 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0 | |
17838 | OTIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.82 | 4.95 | 749 | |
17839 | OTMN | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.3750 | 3.0000 | 2600 | |
17840 | OTO | 0 | 13/16 | 1 5/16 | 0 | |||||
17841 | OTRBX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
17842 | OTRI | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
17843 | OTRK | 0 | 0 | |||||||
17844 | OTRKB | 1000 | 14 1/2 | 13 5/8 | 14 1/2 | 13 5/8 | 14 1/4 | 14 3/4 | 31200 | |
17845 | OTRX | 200 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/4 | 4 3/4 | 1400 | |
17846 | OTSH | 10000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.1562 | 10000 | |
17847 | OTTPO | 0 | 0 | |||||||
17848 | OTTR | 1000 | 35 3/4 | 35 1/2 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 3400 | |
17849 | OTTRP | 0 | 0 | |||||||
17850 | OUSA | 2900 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | ||||
17851 | OUSCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
17852 | OUSGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 | |
17853 | OUTL | 100 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 8000 | |
17854 | OUTT | 1200 | 0.1600 | 0.1600 | 0.1900 | 0 | ||||
17855 | OUTTC | 0 | 0 | |||||||
17856 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | ||||
17857 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
17858 | OUTTZ | 1000 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
17859 | OVBC | 100 | 36.5000 | 0 | ||||||
17860 | OVEN | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 4300 | |
17861 | OVID | 3500 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 4100 | |
17862 | OVON | 800 | 4 1/2 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 55400 | |
17863 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
17864 | OVSBX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
17865 | OVWV | 100 | 32 1/2 | 32 1/4 | 32 1/2 | 32 1/4 | 32 1/4 | 32 1/2 | 62400 | |
17866 | OWEIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.84 | 0 | |
17867 | OWEN | 2000 | 22 7/8 | 22 7/8 | 24 1/4 | 22 3/4 | 22 3/4 | 24 1/4 | 126400 | |
17868 | OWLSF | 0 | 0 | |||||||
17869 | OWNB | 0 | 0 | |||||||
17870 | OWOS | 700 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1300 | |
17871 | OWVAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
17872 | OXBC | 1000 | 55.0000 | 0 | ||||||
17873 | OXBM | 1400 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0300 | 0.0800 | 1400 | |
17874 | OXC | 0 | 0 | |||||||
17875 | OXE | 200 | 9 3/4 | 9 3/4 | 10 3/8 | 0 | ||||
17876 | OXFC | 1500 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.0000 | 3.1875 | 1500 | |
17877 | OXFD | 200 | 22 1/2 | 23 1/2 | 23 3/4 | 22 1/2 | 22 1/2 | 23 1/4 | 19400 | |
17878 | OXFO | 5000 | 0.3750 | 0.1875 | 0.3750 | 0 | ||||
17879 | OXGN | 300 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 74000 | |
17880 | OXGNW | 1000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 1/4 | 4 1/2 | 4 3/4 | 38900 | |
17881 | OXHP | 100 | 67 3/4 | 69 1/2 | 69 1/2 | 67 3/4 | 67 3/4 | 68 1/4 | 376200 | |
17882 | OXIS | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 1200 | |
17883 | OXM | 200 | 17 | 16 1/2 | 16 7/8 | 0 | ||||
17884 | OXT/WS | 0 | 1/2 | 1 | 0 | |||||
17885 | OXY | 300 | 21 1/4 | 21 1/8 | 21 3/8 | 21 1/8 | 21 1/8 | 21 1/2 | 7500 | |
17886 | OXYF | 0 | 0 | |||||||
17887 | OXYpA | 200 | 62 1/4 | 0 | ||||||
17888 | OYMP | 1000 | 1.7500 | 0 | ||||||
17889 | OYOG | 0 | 0 | |||||||
17890 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | ||||
17891 | OZOA | 800 | 1.0000 | 1.0000 | 2.0000 | 0 | ||||
17892 | OZON | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
17893 | P | 100 | 32 3/4 | 32 3/8 | 33 | 32 1/4 | 32 5/8 | 33 | 7100 | |
17894 | P.ACM | 0 | 0 | |||||||
17895 | P.AEN | 0 | 0 | |||||||
17896 | P.AIN | 0 | 0 | |||||||
17897 | P.ASC | 0 | 0 | |||||||
17898 | P.AZS | 0 | 0 | |||||||
17899 | P.BJA | 0 | 0 | |||||||
17900 | P.BPE | 0 | 0 | |||||||
17901 | P.CAH | 0 | 0 | |||||||
17902 | P.CNB | 0 | 0 | |||||||
17903 | P.CPG | 0 | 0 | |||||||
17904 | P.DBS | 0 | 0 | |||||||
17905 | P.DSS | 0 | 0 | |||||||
17906 | P.FAN | 0 | 0 | |||||||
17907 | P.FEL | 0 | 0 | |||||||
17908 | P.GLD | 0 | 0 | |||||||
17909 | P.HFC | 0 | 0 | |||||||
17910 | P.HLV | 0 | 0 | |||||||
17911 | P.HMT | 0 | 0 | |||||||
17912 | P.ICB | 0 | 0 | |||||||
17913 | P.IOL | 0 | 0 | |||||||
17914 | P.IPC | 0 | 0 | |||||||
17915 | P.IPT | 0 | 0 | |||||||
17916 | P.ITR | 0 | 0 | |||||||
17917 | P.KAL | 0 | 0 | |||||||
17918 | P.MAM | 0 | 0 | |||||||
17919 | P.MAS | 0 | 0 | |||||||
17920 | P.MUI | 0 | 0 | |||||||
17921 | P.PET | 0 | 0 | |||||||
17922 | P.REL | 0 | 0 | |||||||
17923 | P.RLB | 0 | 0 | |||||||
17924 | P.SAL | 0 | 0 | |||||||
17925 | P.SGT | 0 | 0 | |||||||
17926 | P.SIA | 0 | 0 | |||||||
17927 | P.STI | 0 | 0 | |||||||
17928 | P.TNN | 0 | 0 | |||||||
17929 | P.TNY | 0 | 0 | |||||||
17930 | P.TTA | 0 | 0 | |||||||
17931 | PA | 200 | 21 | 21 | 21 | 21 | 200 | |||
17932 | PAABX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.77 | 0 | |
17933 | PAAS | 0 | 0 | |||||||
17934 | PAASF | 100 | 8 1/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/8 | 48200 | |
17935 | PAAUX | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | |
17936 | PABAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.25 | 0 | |
17937 | PABBX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
17938 | PABFX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
17939 | PABK | 38800 | 2.0781 | 0 | ||||||
17940 | PABN | 500 | 26.5000 | 0 | ||||||
17941 | PABRX | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 27.20 | 0 | |
17942 | PAC | 100 | 28 7/8 | 28 5/8 | 28 7/8 | 28 5/8 | 28 3/4 | 29 1/8 | 2100 | |
17943 | PAC,T | / | 0 | 0 | ||||||
17944 | PACAX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.81 | 0 | |
17945 | PACBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
17946 | PACCX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
17947 | PACD | 0 | 0 | |||||||
17948 | PACE | 700 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 700 | |
17949 | PACF | 400 | 1.7500 | 1.5000 | 1.7500 | 0 | ||||
17950 | PACIX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.55 | 0 | |
17951 | PACK | 900 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 7300 | |
17952 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | ||||
17953 | PACXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.53 | 2.57 | 187 | |
17954 | PACpT | 7100 | 25 5/64 | 25 | 25 1/8 | 24 7/8 | 132300 | |||
17955 | PAD | 0 | 8 7/8 | 10 1/8 | 0 | |||||
17956 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | ||||
17957 | PADC | 0 | 0 | |||||||
17958 | PADCE | 0 | 0 | |||||||
17959 | PAEAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.61 | 0 | |
17960 | PAEBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
17961 | PAECX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
17962 | PAEL | 0 | 0 | |||||||
17963 | PAELL | 100 | 64.3750 | 0 | ||||||
17964 | PAELN | 200 | 56.3750 | 0 | ||||||
17965 | PAFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.16 | 5.32 | 7636 | |
17966 | PAG | 500 | 17 1/4 | 17 | 17 1/2 | 0 | ||||
17967 | PAGE | 2500 | 25 7/8 | 25 3/4 | 25 7/8 | 25 1/2 | 25 3/4 | 25 7/8 | 253400 | |
17968 | PAGI | 500 | 13 1/4 | 14 1/8 | 14 1/8 | 13 | 13 | 13 3/8 | 22400 | |
17969 | PAGMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.32 | 0 | |
17970 | PAGRX | 0 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | |
17971 | PAGVX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 9.29 | 0 | |
17972 | PAGZ | 200 | 2 1/8 | 1 3/4 | 2 1/8 | 1 3/4 | 1 5/8 | 2 1/8 | 1200 | |
17973 | PAH | 100 | 27 1/2 | 26 1/2 | 27 1/2 | 0 | ||||
17974 | PAHC | 200 | 40.0000 | 0 | ||||||
17975 | PAI | 200 | 15 1/8 | 0 | ||||||
17976 | PAIC | 0 | 0 | |||||||
17977 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | ||||
17978 | PAID | 6000 | 9 1/8 | 9 1/8 | 10 | 9 1/8 | 9 3/8 | 10 | 60500 | |
17979 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | ||||
17980 | PAIIX | 0 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.80 | 0 | |
17981 | PAIR | 3000 | 49 1/4 | 51 | 51 3/4 | 48 | 49 3/8 | 50 | 253500 | |
17982 | PAITX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.98 | 0 | |
17983 | PAKJJ | 0 | 0 | |||||||
17984 | PAKRF | 0 | 0 | |||||||
17985 | PAL | 0 | 0 | |||||||
17986 | PALM | 5000 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/8 | 12 3/8 | 45500 | |
17987 | PALS | 5000 | 0.1250 | 0 | ||||||
17988 | PALT | 300 | 7.5000 | 7.5000 | 8.5000 | 0 | ||||
17989 | PAM | 200 | 3 | 0 | ||||||
17990 | PAMBX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
17991 | PAMC | 2000 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 41300 | |
17992 | PAMFX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.91 | 0 | |
17993 | PAMR | 0 | 0 | |||||||
17994 | PAMRF | 0 | 0 | |||||||
17995 | PAMT | 1700 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
17996 | PAMX | 600 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 18800 | |
17997 | PANA | 1000 | 4 3/8 | 4 5/16 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 66100 | |
17998 | PANBX | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | |
17999 | PANCX | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | |
18000 | PANE | 400 | 0.0937 | 0.1250 | 0.3125 | 0 | ||||
18001 | PANFX | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 23.97 | 0 | |
18002 | PANGX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
18003 | PANR | 0 | 0 | |||||||
18004 | PANRA | 100 | 17 | 16 | 17 | 0 | ||||
18005 | PANRP | 100 | 47.8750 | 0 | ||||||
18006 | PANW | 0 | 0 | |||||||
18007 | PANX | 100 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/2 | 500 | |
18008 | PANXU | 400 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 1/4 | 400 | |
18009 | PANXW | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 25/32 | 2500 | |
18010 | PAO | 1500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 7/8 | 1500 | |
18011 | PAP | 400 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 3/8 | 9 7/8 | 1000 | |
18012 | PAPA | 200 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 5 | 400 | |
18013 | PAPAX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.60 | 0 | |
18014 | PAPBX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
18015 | PAPIX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
18016 | PAPMX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.21 | 0 | |
18017 | PAR | 1000 | 12 1/2 | 11 7/8 | 12 1/2 | 0 | ||||
18018 | PARA | 5000 | 5 1/4 | 5 5/16 | 5 5/16 | 5 1/4 | 5 1/4 | 5 5/16 | 409400 | |
18019 | PARAU | 400 | 12 1/8 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/8 | 12 1/2 | 46700 | |
18020 | PARAW | 1000 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 | 240700 | |
18021 | PARBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
18022 | PARC | 0 | 0 | |||||||
18023 | PARF | 1000 | 7 1/4 | 6 3/4 | 8 1/2 | 0 | ||||
18024 | PARK | 3000 | 2.8750 | 2.2500 | 3.2500 | 0 | ||||
18025 | PARL | 300 | 7 | 6 3/8 | 7 | 6 1/8 | 6 3/4 | 7 | 177500 | |
18026 | PARNX | 0 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 32.51 | 0 | |
18027 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
18028 | PARQ | 3000 | 8 7/8 | 8 5/8 | 8 7/8 | 8 1/2 | 8 5/8 | 8 7/8 | 44200 | |
18029 | PARR | 15500 | 1 7/8 | 1 29/32 | 2 | 1 13/16 | 1 3/4 | 1 15/16 | 81700 | |
18030 | PARS | 10000 | 2 1/8 | 2 5/16 | 2 5/16 | 2 | 2 3/32 | 2 3/16 | 204100 | |
18031 | PARSC | 0 | 0 | |||||||
18032 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
18033 | PARUX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.74 | 0 | |
18034 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | ||||
18035 | PASAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.07 | 0 | |
18036 | PASBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
18037 | PASGX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 20.65 | 1 | |
18038 | PASIX | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | |
18039 | PASL | 3000 | 0.6250 | 0.5625 | 0.8125 | 0 | ||||
18040 | PASMX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.56 | 0 | |
18041 | PASN | 1800 | 0.0050 | 0 | ||||||
18042 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | ||||
18043 | PAT | 2000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 2100 | |||
18044 | PATC | 200 | 1.5000 | 0 | ||||||
18045 | PATK | 500 | 12 1/2 | 12 1/4 | 12 3/4 | 12 | 11 3/4 | 12 1/2 | 6300 | |
18046 | PATS | 7300 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
18047 | PATV | 0 | 0 | |||||||
18048 | PATXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.04 | 5.17 | 12342 | |
18049 | PAUAX | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0 | |
18050 | PAUD | 6000 | 3.2500 | 3.3750 | 4.1250 | 0 | ||||
18051 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | ||||
18052 | PAUH | 500 | 1 5/8 | 1 11/16 | 1 11/16 | 1 5/8 | 1 5/8 | 1 3/4 | 92100 | |
18053 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | ||||
18054 | PAUSX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 | |
18055 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | ||||
18056 | PAVGX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 16.35 | 0 | |
18057 | PAWN | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 2900 | |
18058 | PAWNW | 2000 | 3/32 | 3/32 | 5/32 | 0 | ||||
18059 | PAXWX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | |
18060 | PAY | 100 | 30 | 29 1/2 | 30 1/8 | 0 | ||||
18061 | PAYC | 200 | 8 1/4 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 6800 | |
18062 | PAYL | 12000 | 0.0010 | 0 | ||||||
18063 | PAYO | 100 | 12.0000 | 0 | ||||||
18064 | PAYX | 1100 | 52 | 51 7/8 | 52 3/8 | 51 | 51 1/2 | 52 | 232600 | |
18065 | PAZBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
18066 | PB | 100 | 34 3/4 | 37 | 37 3/4 | 0 | ||||
18067 | PBAIX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
18068 | PBALX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.39 | 0 | |
18069 | PBARX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
18070 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | ||||
18071 | PBBS | 0 | 0 | |||||||
18072 | PBBSF | 2000 | 13 1/4 | 12 7/8 | 13 1/4 | 0 | ||||
18073 | PBBWF | 14300 | 1 1/16 | 15/16 | 1 1/8 | 0 | ||||
18074 | PBCAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.01 | 0 | |
18075 | PBCBX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
18076 | PBCGX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | |
18077 | PBCI | 2900 | 22 1/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/2 | 4300 | |
18078 | PBCK | 100 | 0.0100 | 0 | ||||||
18079 | PBCMX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
18080 | PBCT | 600 | 19 1/2 | 19 7/16 | 19 3/4 | 19 3/8 | 19 1/2 | 19 3/4 | 33600 | |
18081 | PBCTP | 100 | 112 1/4 | 116 | 117 3/4 | 0 | ||||
18082 | PBCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.98 | 5.10 | 1086 | |
18083 | PBEAX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.43 | 0 | |
18084 | PBEFX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
18085 | PBEGX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
18086 | PBEQX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
18087 | PBEUX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
18088 | PBFDX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
18089 | PBFI | 400 | 4 | 4 | 5 3/8 | 0 | ||||
18090 | PBFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.73 | 2.66 | 4439 | |
18091 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
18092 | PBGBX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 | |
18093 | PBGI | 500 | 26 | 25 1/2 | 26 1/2 | 0 | ||||
18094 | PBGPX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
18095 | PBGVX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
18096 | PBGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.79 | 4.92 | 6131 | |
18097 | PBHAX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.60 | 0 | |
18098 | PBHC | 7200 | 9.7825 | 9.7500 | 9.7825 | 9.7500 | 9.6250 | 10.2500 | 14400 | |
18099 | PBHEX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
18100 | PBHGX | 0 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | |
18101 | PBHIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
18102 | PBHLX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
18103 | PBHMX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
18104 | PBHYX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
18105 | PBI | 200 | 45 3/8 | 45 3/8 | 45 3/8 | 45 1/4 | 45 5/8 | 46 | 1100 | |
18106 | PBIBX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 | |
18107 | PBIFX | 0 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | |
18108 | PBIGX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.61 | 0 | |
18109 | PBIIX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 | |
18110 | PBIO | 5000 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 8 3/4 | 109500 | |
18111 | PBIOW | 0 | 0 | |||||||
18112 | PBIX | 100 | 13 | 12 15/16 | 13 | 12 5/8 | 12 5/8 | 13 | 14600 | |
18113 | PBIp | 200 | 380 | 320 | 390 | 0 | ||||
18114 | PBK | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 200 | |||
18115 | PBKB | 400 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 23900 | |
18116 | PBKC | 200 | 16 5/8 | 17 1/4 | 17 1/4 | 16 5/8 | 16 1/4 | 17 3/4 | 500 | |
18117 | PBKE | 0 | 0 | |||||||
18118 | PBKP | 5000 | 0.3437 | 0.3437 | 0.4062 | 0 | ||||
18119 | PBKS | 200 | 30 3/4 | 31 | 31 1/4 | 30 5/8 | 30 3/4 | 31 1/4 | 11600 | |
18120 | PBLCX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16.48 | 0 | |
18121 | PBLFX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
18122 | PBLGX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.14 | 0 | |
18123 | PBLIX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
18124 | PBMGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
18125 | PBMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.10 | 5.26 | 75355 | |
18126 | PBNB | 700 | 20 | 20 | 20 1/2 | 0 | ||||
18127 | PBNJX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
18128 | PBNXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.74 | 2.63 | 3387 | |
18129 | PBNYX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
18130 | PBOAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.30 | 0 | |
18131 | PBOBX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
18132 | PBOHX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
18133 | PBPAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
18134 | PBQAX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.51 | 0 | |
18135 | PBQFX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | |
18136 | PBQIX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
18137 | PBS | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 12 7/8 | 400 | |
18138 | PBSBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.77 | 0 | |
18139 | PBSCX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
18140 | PBSF | 300 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 3/4 | 400 | |
18141 | PBSGX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
18142 | PBSMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.00 | 0 | |
18143 | PBSS | 0 | 0 | |||||||
18144 | PBSSF | 0 | 0 | |||||||
18145 | PBSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.03 | 5.17 | 2875 | |
18146 | PBT | 200 | 3 1/8 | 3 1/2 | 3 5/8 | 0 | ||||
18147 | PBTC | 900 | 21 | 18 3/4 | 21 1/2 | 0 | ||||
18148 | PBTCX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
18149 | PBTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85 | 3.91 | 65 | |
18150 | PBUSX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
18151 | PBY | 100 | 28 1/4 | 27 1/2 | 28 1/4 | 27 1/2 | 28 | 28 5/8 | 1700 | |
18152 | PBYP | 400 | 13 7/16 | 14 | 14 | 13 7/16 | 13 3/8 | 14 | 1100 | |
18153 | PC | 1000 | 11 3/4 | 0 | ||||||
18154 | PCA | 2900 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 2900 | |||
18155 | PCAAX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.32 | 0 | |
18156 | PCABX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
18157 | PCACX | 0 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 24.97 | 0 | |
18158 | PCAI | 500 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 3/4 | 2500 | |
18159 | PCAIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
18160 | PCAM | 2000 | 18 1/4 | 17 3/4 | 19 | 17 3/4 | 18 1/8 | 18 5/8 | 485900 | |
18161 | PCAPX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.86 | 0 | |
18162 | PCAR | 800 | 45 1/2 | 44 1/4 | 45 1/2 | 44 1/4 | 45 | 45 1/2 | 110600 | |
18163 | PCASX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
18164 | PCATX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
18165 | PCBAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.96 | 0 | |
18166 | PCBC | 200 | 19 1/2 | 18 1/2 | 20 1/2 | 0 | ||||
18167 | PCBIX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
18168 | PCBL | 0 | 0 | |||||||
18169 | PCBLX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.65 | 0 | |
18170 | PCBLZ | 0 | 0 | |||||||
18171 | PCBSX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
18172 | PCC | 1000 | 16 1/2 | 0 | ||||||
18173 | PCCAX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 | |
18174 | PCCG | 1000 | 1 1/2 | 1 | 1 7/8 | 0 | ||||
18175 | PCCI | 13200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 13200 | |
18176 | PCCW | 4100 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 15 | 15 1/8 | 1031400 | |
18177 | PCDFX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.73 | 0 | |
18178 | PCEAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
18179 | PCEIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
18180 | PCEL | 500 | 1.6250 | 1.7500 | 2.6250 | 0 | ||||
18181 | PCEMX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
18182 | PCES | 5000 | 4 3/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 | 4 1/2 | 31000 | |
18183 | PCESX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
18184 | PCEXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 5.07 | 5.14 | 54 | |
18185 | PCEZ | 400 | 0.5625 | 0.5625 | 1.1250 | 0 | ||||
18186 | PCF | 1500 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
18187 | PCFXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.13 | 5.28 | 300 | |
18188 | PCG | 200 | 27 5/8 | 27 3/8 | 27 5/8 | 27 3/8 | 27 1/2 | 27 3/4 | 900 | |
18189 | PCG.X | 0 | 0 | |||||||
18190 | PCGEX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
18191 | PCGIX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
18192 | PCGLX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
18193 | PCGRX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 19.80 | 0 | |
18194 | PCGSX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.35 | 0 | |
18195 | PCGT | 0 | 0 | |||||||
18196 | PCGTX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
18197 | PCGWX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.62 | 0 | |
18198 | PCGpA | 300 | 21 3/4 | 15 7/8 | 17 1/8 | 0 | ||||
18199 | PCGpB | 1000 | 18 17/32 | 0 | ||||||
18200 | PCGpC | 500 | 17 1/8 | 0 | ||||||
18201 | PCGpCA | 600 | 25 3/4 | 25 3/8 | 25 3/4 | 25 1/4 | 18400 | |||
18202 | PCGpD | 900 | 17 3/4 | 0 | ||||||
18203 | PCGpE | 400 | 17 7/8 | 0 | ||||||
18204 | PCGpG | 300 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 300 | |||
18205 | PCGpH | 2200 | 15 3/4 | 0 | ||||||
18206 | PCGpI | 800 | 15 | 0 | ||||||
18207 | PCGpQ | 200 | 25 1/8 | 0 | ||||||
18208 | PCGpU | 400 | 24 3/4 | 0 | ||||||
18209 | PCGpX | 200 | 24 1/8 | 0 | ||||||
18210 | PCGpY | 0 | 25 1/8 | 26 | 0 | |||||
18211 | PCGpZ | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1500 | |||
18212 | PCH | 1500 | 40 | 39 7/8 | 40 | 39 7/8 | 39 3/4 | 40 1/8 | 2000 | |
18213 | PCHB | 1500 | 29.0000 | 0 | ||||||
18214 | PCHM | 1000 | 4 5/16 | 4 1/8 | 4 5/16 | 4 1/8 | 4 3/16 | 4 3/8 | 12800 | |
18215 | PCIAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.55 | 0 | |
18216 | PCIB | 0 | 0 | |||||||
18217 | PCIBX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
18218 | PCICX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 | |
18219 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
18220 | PCIDX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
18221 | PCIE | 300 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 3.8750 | 4.2500 | 33500 | |
18222 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | ||||
18223 | PCIEX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
18224 | PCIFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
18225 | PCIGX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.42 | 0 | |
18226 | PCIPP | 200 | 17.1250 | 0 | ||||||
18227 | PCIRF | 0 | 0 | |||||||
18228 | PCIS | 1000 | 9 7/8 | 9 1/2 | 10 1/16 | 9 1/2 | 9 5/8 | 10 1/4 | 44600 | |
18229 | PCK/WS | 0 | 1 | 1 3/4 | 0 | |||||
18230 | PCKH | 0 | 0 | |||||||
18231 | PCL | 200 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 25 5/8 | 26 | 400 | |
18232 | PCLBG | 82 | 95 3/8 | 94 3/8 | 95 3/8 | 94 3/8 | 94 3/4 | 95 1/4 | 194 | |
18233 | PCLBH | 10 | 101 3/4 | 102 | 102 1/2 | 0 | ||||
18234 | PCLCX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
18235 | PCLE | 300 | 18 3/8 | 18 3/4 | 18 3/4 | 18 | 18 | 18 3/4 | 2200 | |
18236 | PCLI | 4000 | 1.9375 | 2.0000 | 2.0000 | 1.7500 | 1.6875 | 2.0000 | 20000 | |
18237 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | ||||
18238 | PCLP | 2000 | 5 | 5 1/4 | 5 1/2 | 5 | 5 | 5 3/8 | 255100 | |
18239 | PCLPW | 25000 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 170000 | |
18240 | PCLVX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
18241 | PCLXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.65 | 2.58 | 2336 | |
18242 | PCM | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 11 7/8 | 13 | 500 | |
18243 | PCMC | 0 | 0 | |||||||
18244 | PCMM | 3000 | 0.2500 | 0.1250 | 0.8750 | 0 | ||||
18245 | PCMS | 2000 | 17 13/16 | 19 1/2 | 20 | 16 1/8 | 17 3/4 | 18 | 308400 | |
18246 | PCMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.13 | 5.26 | 50829 | |
18247 | PCNBX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | |
18248 | PCNI | 400 | 11 1/2 | 11 5/8 | 12 | 11 3/8 | 11 1/2 | 11 5/8 | 1241400 | |
18249 | PCOL | 1000 | 12 3/8 | 12 5/8 | 13 | 12 1/4 | 12 1/4 | 12 1/2 | 240800 | |
18250 | PCOM | 1000 | 3 | 2 15/16 | 3 1/8 | 2 7/8 | 3 | 3 1/8 | 24200 | |
18251 | PCONX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 20.77 | 0 | |
18252 | PCOP | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 29 7/8 | 29 7/8 | 30 1/2 | 7900 | |
18253 | PCOR | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 7/8 | 1000 | |
18254 | PCP | 100 | 39 3/8 | 39 7/8 | 40 3/8 | 0 | ||||
18255 | PCPAX | 0 | 8.56 | 8.56 | 8.85 | 0 | ||||
18256 | PCPBX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | |
18257 | PCPI | 2000 | 0.6562 | 0.6562 | 0.7187 | 0.6250 | 0.5937 | 0.6562 | 228800 | |
18258 | PCPL | 1000 | 0.9375 | 0.8125 | 0.9375 | 0.8125 | 0.8125 | 0.9375 | 59600 | |
18259 | PCPWL | 200 | 16.5000 | 16.5000 | 17.3000 | 16.5000 | 1200 | |||
18260 | PCPWM | 200 | 16.1250 | 0 | ||||||
18261 | PCPWN | 100 | 97.0000 | 0 | ||||||
18262 | PCPWO | 100 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 100 | |||
18263 | PCPWP | 100 | 74.3750 | 0 | ||||||
18264 | PCQ | 1000 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 7100 | |||
18265 | PCR | 100 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 400 | |||
18266 | PCRFQ | 0 | 0 | |||||||
18267 | PCRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.92 | 5.05 | 894 | |
18268 | PCRp | 500 | 17 3/4 | 17 5/8 | 17 3/4 | 17 1/2 | 1600 | |||
18269 | PCS | 500 | 3 7/8 | 3 7/8 | 4 1/4 | 0 | ||||
18270 | PCSE | 0 | 0 | |||||||
18271 | PCSGX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
18272 | PCSIX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
18273 | PCSN | 2000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 2100 | |
18274 | PCSO | 0 | 0 | |||||||
18275 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5000 | 0 | ||||
18276 | PCSP | 0 | 0 | |||||||
18277 | PCSS | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 9 1/4 | 300 | |
18278 | PCSVX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
18279 | PCSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.96 | 5.10 | 6657 | |
18280 | PCT | 200 | 8 7/8 | 8 1/2 | 8 7/8 | 0 | ||||
18281 | PCT.A | 0 | 0 | |||||||
18282 | PCTBX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
18283 | PCTEX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.11 | 1 | |
18284 | PCTFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 | |
18285 | PCTH | 1000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 3 7/8 | 4 1/4 | 1200 | |
18286 | PCTL | 200 | 40 | 40 5/8 | 41 1/8 | 39 | 40 | 40 1/4 | 317500 | |
18287 | PCTR | 5000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 7000 | |
18288 | PCTSX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.42 | 0 | |
18289 | PCTV | 4400 | 15 1/4 | 16 1/2 | 16 1/2 | 15 1/4 | 15 1/4 | 15 3/4 | 37600 | |
18290 | PCTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.64 | 2.67 | 720 | |
18291 | PCU | 500 | 15 1/4 | 15 7/8 | 16 5/8 | 0 | ||||
18292 | PCU.V | 0 | 0 | |||||||
18293 | PCUTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 | |
18294 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
18295 | PCV | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 1100 | |||
18296 | PCWI | 0 | 0 | |||||||
18297 | PCWIF | 0 | 0 | |||||||
18298 | PCX | 700 | 26 | 0 | ||||||
18299 | PCYC | 2000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 | 2100 | |
18300 | PCYL | 200 | 0.1900 | 0.1900 | 0.2700 | 0 | ||||
18301 | PCZ/PP | 20000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | ||||
18302 | PD | 100 | 59 5/8 | 60 | 60 1/4 | 59 1/2 | 59 5/8 | 60 | 5400 | |
18303 | PD.A | 0 | 0 | |||||||
18304 | PDAIA | 0 | 0 | |||||||
18305 | PDAPX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.19 | 0 | |
18306 | PDAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.11 | 5.25 | 2094 | |
18307 | PDB | 300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 | 12 1/2 | 300 | |
18308 | PDBAX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.33 | 0 | |
18309 | PDBLX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
18310 | PDBQ | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
18311 | PDC | 100 | 1 5/8 | 1 1/8 | 1 5/8 | 0 | ||||
18312 | PDCO | 1000 | 25 1/2 | 24 1/2 | 25 3/4 | 24 1/2 | 25 1/4 | 25 3/4 | 84000 | |
18313 | PDCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.18 | 5.40 | 585 | |
18314 | PDDXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.18 | 5.37 | 13090 | |
18315 | PDEBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
18316 | PDER | 300 | 23.5000 | 0 | ||||||
18317 | PDETX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.29 | 0 | |
18318 | PDEX | 3000 | 3 11/16 | 4 3/8 | 4 1/2 | 3 1/8 | 3 9/16 | 3 3/4 | 285700 | |
18319 | 1500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 3/4 | 10 1/4 | 1500 | ||
18320 | PDG | 5000 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 1/2 | 300 | |
18321 | PDGA | 0 | 0 | |||||||
18322 | PDGAX | 0 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 23.84 | 0 | |
18323 | PDGBX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | |
18324 | PDGE | 20000 | 1/2 | 15/32 | 17/32 | 15/32 | 1/2 | 9/16 | 48500 | |
18325 | PDGS | 5000 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 1 | 14100 | |
18326 | PDGSW | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
18327 | PDI | 600 | 9 1/2 | 9 1/2 | 9 7/8 | 0 | ||||
18328 | PDINX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.96 | 0 | |
18329 | PDIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.91 | 2.85 | 393 | |
18330 | PDKL | 2000 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 10600 | |
18331 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
18332 | PDKLP | 700 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 700 | |
18333 | PDL/A | 1000 | 7 1/4 | 0 | ||||||
18334 | PDL/B | 900 | 6 | 0 | ||||||
18335 | PDLCF | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 | 6 | 6 5/8 | 5800 | |
18336 | PDLI | 1000 | 26 1/2 | 25 1/4 | 27 1/8 | 24 5/8 | 26 1/2 | 26 7/8 | 381400 | |
18337 | PDLIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
18338 | PDLP | 0 | 0 | |||||||
18339 | PDLPF | 0 | 0 | |||||||
18340 | PDLPY | 400 | 9 7/8 | 9 3/4 | 10 | 9 3/4 | 9 7/8 | 10 | 23400 | |
18341 | PDM | 1500 | 40 3/4 | 0 | ||||||
18342 | PDMC | 1500 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 12500 | |
18343 | PDMCW | 2500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 2500 | |
18344 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
18345 | PDP | 500 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/4 | 20 1/4 | 20 5/8 | 1300 | |
18346 | PDPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.36 | 5.52 | 13127 | |
18347 | PDQ | 200 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
18348 | PDQHW | 100 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.8750 | 7.5000 | 200 | |
18349 | PDRDY | 0 | 0 | |||||||
18350 | PDRIY | 0 | 0 | |||||||
18351 | PDRS | 0 | 0 | |||||||
18352 | PDRX | 3300 | 0.6250 | 0.6250 | 1.3750 | 0 | ||||
18353 | PDSAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.90 | 0 | |
18354 | PDSBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
18355 | PDSCX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
18356 | PDSF | 2000 | 1 21/32 | 1 3/8 | 1 21/32 | 1 3/8 | 1 3/8 | 1 7/8 | 12300 | |
18357 | PDT | 1000 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
18358 | PDTI | 1000 | 55 | 55 3/4 | 56 1/2 | 52 | 55 | 56 1/2 | 29800 | |
18359 | PDTK | 100 | 7.2500 | 0 | ||||||
18360 | PDTM | 400 | 2.3750 | 1.5000 | 2.8750 | 0 | ||||
18361 | PDVLF | 0 | 0 | |||||||
18362 | PDVMX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.73 | 0 | |
18363 | PDYC | 0 | 0 | |||||||
18364 | PDYD | 1000 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
18365 | PE | 3000 | 30 7/8 | 30 5/8 | 30 7/8 | 30 5/8 | 30 5/8 | 31 | 6300 | |
18366 | PEAE | 1000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
18367 | PEAK | 100 | 30 1/2 | 30 1/4 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 16700 | |
18368 | PEBA | 0 | 0 | |||||||
18369 | PEBC | 200 | 21.7500 | 0 | ||||||
18370 | PEBK | 100 | 23 | 22 1/8 | 23 | 22 1/8 | 21 | 24 | 200 | |
18371 | PEBO | 700 | 23 3/4 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 1300 | |
18372 | PECN | 100 | 0.1875 | 0.1875 | 0.2200 | 0 | ||||
18373 | PECO | 500 | 0.0010 | 0 | ||||||
18374 | PECZ | 0 | 0 | |||||||
18375 | PECpZ | 300 | 25 7/8 | 26 | 26 | 25 7/8 | 700 | |||
18376 | PEDSP | 100 | 49.6250 | 0 | ||||||
18377 | PEDX | 600 | 29 | 29 1/4 | 29 1/4 | 28 1/4 | 28 1/4 | 29 1/4 | 2900 | |
18378 | PEEIX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
18379 | PEEK | 5000 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 36000 | |
18380 | PEELL | 200 | 65.7500 | 0 | ||||||
18381 | PEELM | 100 | 50.2500 | 0 | ||||||
18382 | PEELN | 200 | 59.0000 | 0 | ||||||
18383 | PEG | 100 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 30 3/8 | 30 3/4 | 4000 | |
18384 | PEGpA | 1080 | 58 3/8 | 0 | ||||||
18385 | PEGpB | 550 | 58 5/8 | 0 | ||||||
18386 | PEGpC | 100 | 60 | 0 | ||||||
18387 | PEGpD | 300 | 73 | 0 | ||||||
18388 | PEGpE | 100 | 73 | 0 | ||||||
18389 | PEGpG | 50 | 98 1/4 | 0 | ||||||
18390 | PEGpI | 800 | 97 | 0 | ||||||
18391 | PEGpJ | 240 | 99 | 0 | ||||||
18392 | PEGpM | 50 | 102 | 0 | ||||||
18393 | PEGpV | 1100 | 108 1/2 | 0 | ||||||
18394 | PEGpW | 3000 | 100 | 0 | ||||||
18395 | PEGpX | 500 | 26 | 26 | 26 | 26 | 1100 | |||
18396 | PEGpY | 1200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 1200 | |||
18397 | PEGpZ | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 600 | |||
18398 | PEI | 300 | 21 1/4 | 0 | ||||||
18399 | PEIBX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 | |
18400 | PEIIX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
18401 | PEIMX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.54 | 0 | |
18402 | PEINX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
18403 | PEIPX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
18404 | PEL | 43200 | 28 1/8 | 27 5/8 | 28 3/8 | 0 | ||||
18405 | PELA | 500 | 30.0000 | 0 | ||||||
18406 | PELFX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
18407 | PELP | 7500 | 3.7500 | 1.2500 | 4.0000 | 0 | ||||
18408 | PELRY | 1000 | 9/32 | 5/32 | 13/32 | 0 | ||||
18409 | PELT | 1300 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 27600 | |
18410 | PELTD | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
18411 | PELW | 0 | 0 | |||||||
18412 | PEM | 0 | 0 | |||||||
18413 | PEMFX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 14.01 | 0 | |
18414 | PEMGX | 0 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 33.53 | 0 | |
18415 | PEMIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
18416 | PEN/WS | 0 | 1 1/8 | 1 5/8 | 0 | |||||
18417 | PENC | 200 | 5 1/2 | 5 9/16 | 5 9/16 | 5 1/2 | 5 1/2 | 5 5/8 | 7700 | |
18418 | PENCW | 1000 | 1 9/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 5100 | |
18419 | PENG | 4000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 4000 | |
18420 | PENN | 1000 | 13 1/2 | 13 1/4 | 13 1/2 | 12 7/8 | 13 1/8 | 13 1/2 | 36400 | |
18421 | PENNX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
18422 | PENT | 0 | 0 | |||||||
18423 | PENV | 0 | 0 | |||||||
18424 | PENVF | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 5/8 | 100 | |
18425 | PENW | 400 | 20 1/4 | 20 1/2 | 21 | 19 3/4 | 19 3/4 | 20 1/4 | 32700 | |
18426 | PENXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.56 | 2.53 | 563 | |
18427 | PENY | 2100 | 0.0230 | 0.0230 | 0.0275 | 0 | ||||
18428 | PEO | 500 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 25 3/8 | 26 3/8 | 500 | |
18429 | PEOB | 0 | 0 | |||||||
18430 | PEOPX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | |
18431 | PEP | 200 | 59 1/4 | 58 5/8 | 59 3/8 | 58 5/8 | 58 7/8 | 59 3/8 | 1100 | |
18432 | PEPB | 0 | 0 | |||||||
18433 | PEPI | 200 | 0.0100 | 0 | ||||||
18434 | PEPR | 0 | 0 | |||||||
18435 | PEQ | 2900 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2900 | |||
18436 | PEQBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
18437 | PEQIX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 20.40 | 0 | |
18438 | PEQM | 800 | 0.0625 | 0.0312 | 0.0937 | 0 | ||||
18439 | PEQMX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.41 | 0 | |
18440 | PEQNX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
18441 | PEQUX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.67 | 1 | |
18442 | PERC | 3000 | 20 | 19 | 20 1/4 | 18 | 19 1/4 | 20 1/4 | 141800 | |
18443 | PERF | 2000 | 1 1/4 | 1 1/8 | 1 9/32 | 0 | ||||
18444 | PERI | 1500 | 23 1/2 | 23 1/4 | 24 1/2 | 23 1/4 | 23 1/2 | 24 1/2 | 28400 | |
18445 | PERL | 0 | 0 | |||||||
18446 | PERLF | 1000 | 4 11/32 | 4 | 5 | 0 | ||||
18447 | PERM | 1000 | 15 3/4 | 15 3/8 | 15 3/4 | 15 3/8 | 15 | 15 3/4 | 2000 | |
18448 | PERRY | 0 | 0 | |||||||
18449 | PERS | 500 | 0.8125 | 0.8125 | 0.9062 | 0 | ||||
18450 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
18451 | PESC | 800 | 9 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 6100 | |
18452 | PESI | 500 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 2000 | |
18453 | PESIW | 16000 | 3/32 | 1/32 | 3/32 | 0 | ||||
18454 | PESIZ | 22000 | 1/2 | 5/16 | 3/4 | 0 | ||||
18455 | PESPX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | |
18456 | PESQX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.50 | 0 | |
18457 | PESV | 1000 | 10.3750 | 10.0000 | 10.5000 | 0 | ||||
18458 | PET | 300 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/2 | 2100 | |
18459 | PETC | 3700 | 32 | 31 1/4 | 32 1/4 | 31 1/4 | 31 1/4 | 32 1/4 | 51100 | |
18460 | PETD | 700 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 7/16 | 2800 | |
18461 | PETE | 3000 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 6100 | |
18462 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
18463 | PETK | 300 | 0.0001 | 0 | ||||||
18464 | PETM | 5000 | 28 3/8 | 29 1/2 | 29 1/2 | 28 | 28 3/8 | 28 3/4 | 287300 | |
18465 | PETR | 1000 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 2600 | |
18466 | PETpA | 3800 | 64 5/8 | 0 | ||||||
18467 | PETpB | 410 | 60 1/8 | 0 | ||||||
18468 | PETpC | 1050 | 65 1/8 | 0 | ||||||
18469 | PETpD | 300 | 69 1/4 | 0 | ||||||
18470 | PEUBX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
18471 | PEUG | 0 | 0 | |||||||
18472 | PEUGX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.42 | 0 | |
18473 | PEUGY | 0 | 0 | |||||||
18474 | PEURX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 21.14 | 0 | |
18475 | PEVE | 20000 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
18476 | PEYAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.85 | 0 | |
18477 | PEZVF | 1000 | 1 1/8 | 1 3/16 | 1 9/32 | 1 1/8 | 1 1/8 | 1 1/4 | 11000 | |
18478 | PEpA | 0 | 51 3/8 | 53 5/8 | 0 | |||||
18479 | PEpB | 0 | 58 3/8 | 59 5/8 | 0 | |||||
18480 | PEpC | 0 | 58 7/8 | 61 1/8 | 0 | |||||
18481 | PEpD | 0 | 65 3/8 | 66 5/8 | 0 | |||||
18482 | PEpF/WD | 0 | 0 | |||||||
18483 | PEpY | 200 | 26 | 0 | ||||||
18484 | PEpZ | 1000 | 27 | 0 | ||||||
18485 | PF | 400 | 11 1/2 | 0 | ||||||
18486 | PFAAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
18487 | PFAC | 0 | 0 | |||||||
18488 | PFACP | 500 | 14 | 14 | 14 | 13 3/4 | 13 3/4 | 14 5/8 | 2400 | |
18489 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | ||||
18490 | PFAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.73 | 2.56 | 439 | |
18491 | PFCAX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.36 | 0 | |
18492 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | ||||
18493 | PFCX | 0 | 0 | |||||||
18494 | PFD | 200 | 13 1/4 | 13 1/2 | 13 5/8 | 0 | ||||
18495 | PFDC | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 19 3/4 | 20 3/4 | 100 | |
18496 | PFDS | 4000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
18497 | PFE | 100 | 65 7/8 | 64 | 65 7/8 | 63 7/8 | 65 3/8 | 66 | 14800 | |
18498 | PFECX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
18499 | PFEO | 0 | 0 | |||||||
18500 | PFEQX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
18501 | PFFCX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
18502 | PFFIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
18503 | PFG | 100 | 28 7/8 | 29 1/8 | 29 5/8 | 0 | ||||
18504 | PFGC | 500 | 23 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 8400 | |
18505 | PFGRX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
18506 | PFGp | 100 | 70 3/4 | 0 | ||||||
18507 | PFHBX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
18508 | PFIFX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
18509 | PFINA | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 200 | |
18510 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/4 | 0 | ||||
18511 | PFITX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 | |
18512 | PFKY | 2000 | 22 5/8 | 23 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 6500 | |
18513 | PFL.A | 0 | 0 | |||||||
18514 | PFL.B | 0 | 0 | |||||||
18515 | PFLAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.81 | 0 | |
18516 | PFLBX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
18517 | PFLX | 0 | 0 | |||||||
18518 | PFLY | 1500 | 0.0100 | 0 | ||||||
18519 | PFM | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 5/8 | 100 | |
18520 | PFNC | 2000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 1/2 | 6 | 4000 | |
18521 | PFNL | 200 | 5.0000 | 4.0000 | 5.0000 | 0 | ||||
18522 | PFNT | 6000 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.0937 | 1.2500 | 14200 | |
18523 | PFO | 300 | 10 3/8 | 10 1/2 | 10 7/8 | 0 | ||||
18524 | PFOH | 17000 | 12.8750 | 12.5000 | 13.2500 | 0 | ||||
18525 | PFORX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
18526 | PFR | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 3/8 | 200 | |
18527 | PFRM | 100 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
18528 | PFS | 1000 | 17 7/8 | 18 | 18 | 17 7/8 | 2000 | |||
18529 | PFSB | 200 | 14 5/8 | 14 7/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 29400 | |
18530 | PFSFX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
18531 | PFSGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
18532 | PFSIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
18533 | PFSL | 1000 | 16 | 16 | 16 | 16 | 16 | 17 1/4 | 1000 | |
18534 | PFSp | 1000 | 29 3/4 | 0 | ||||||
18535 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | ||||
18536 | PFUL | 100 | 61.0000 | 0 | ||||||
18537 | PFVLX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
18538 | PFWA | 2500 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 24300 | |
18539 | PFXIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
18540 | PG | 100 | 87 | 85 5/8 | 87 1/8 | 85 1/4 | 87 | 87 1/4 | 30400 | |
18541 | PGA | 200 | 15 1/4 | 14 7/8 | 15 1/2 | 0 | ||||
18542 | PGAAX | 0 | 1.76 | 1.76 | 1.78 | 0 | ||||
18543 | PGABX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
18544 | PGASB | 0 | 0 | |||||||
18545 | PGAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.82 | 4.95 | 1723 | |
18546 | PGB | 500 | 25 7/8 | 26 | 26 | 25 7/8 | 4600 | |||
18547 | PGBAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.83 | 0 | |
18548 | PGBBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
18549 | PGBK | 10000 | 44.5000 | 0 | ||||||
18550 | PGC | 0 | 0 | |||||||
18551 | PGCP | 0 | 0 | |||||||
18552 | PGCp | 1000 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 9500 | |||
18553 | PGD | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 3/4 | 300 | |
18554 | PGDA | 500 | 16 1/4 | 16 1/4 | 17 1/2 | 0 | ||||
18555 | PGEBX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
18556 | PGEMX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.08 | 0 | |
18557 | PGEOX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 16.54 | 0 | |
18558 | PGEX | 0 | 0 | |||||||
18559 | PGF | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 3/8 | 200 | |
18560 | PGFBX | 0 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | |
18561 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | ||||
18562 | PGGIX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.96 | 0 | |
18563 | PGHS | 10000 | 1.0000 | 0.8125 | 1.0625 | 0 | ||||
18564 | PGHXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.88 | 4.98 | 6140 | |
18565 | PGI | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 3/4 | 300 | |
18566 | PGIAX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.69 | 0 | |
18567 | PGIBX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
18568 | PGIIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
18569 | PGIMX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.28 | 0 | |
18570 | PGIPX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
18571 | PGIQ | 0 | 0 | |||||||
18572 | PGIQY | 0 | 3.2200 | 3.4200 | 0 | |||||
18573 | PGIR | 0 | 0 | |||||||
18574 | PGIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.23 | 5.37 | 1695 | |
18575 | PGL | 500 | 32 3/8 | 32 | 32 1/2 | 0 | ||||
18576 | PGLAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 | |
18577 | PGLBX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
18578 | PGLD | 200 | 11 1/2 | 11 1/4 | 11 1/2 | 11 | 11 | 11 1/2 | 15200 | |
18579 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
18580 | PGM | 1100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 1100 | |
18581 | PGMAX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.83 | 0 | |
18582 | PGMBX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
18583 | PGMNX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
18584 | PGMS | 1000 | 20 | 20 3/8 | 20 3/8 | 19 7/8 | 19 7/8 | 20 1/4 | 45900 | |
18585 | PGMT | 25000 | 0.0200 | 0.0050 | 0.0200 | 0 | ||||
18586 | PGMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.72 | 4.82 | 262 | |
18587 | PGN | 400 | 29 5/8 | 29 1/2 | 29 5/8 | 29 1/2 | 29 1/4 | 29 3/4 | 900 | |
18588 | PGNAX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.48 | 0 | |
18589 | PGNMX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.19 | 0 | |
18590 | PGNR | 4500 | 0.1250 | 0.1000 | 0.2500 | 0 | ||||
18591 | PGNS | 800 | 16 3/4 | 16 3/8 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 7900 | |
18592 | PGOAX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.84 | 0 | |
18593 | PGOBX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
18594 | PGOCX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
18595 | PGOVX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
18596 | PGOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.20 | 5.32 | 6140 | |
18597 | PGP | 1400 | 3 | 0 | ||||||
18598 | PGPEX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.40 | 0 | |
18599 | PGPN | 500 | 0.0312 | 0.0312 | 0.2000 | 0 | ||||
18600 | PGPT | 2000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.3750 | 2000 | |
18601 | PGR | 300 | 49 | 49 1/8 | 49 3/4 | 0 | ||||
18602 | PGRAX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 23.58 | 0 | |
18603 | PGRBX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | |
18604 | PGRDX | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | |
18605 | PGRIX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
18606 | PGRMX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.79 | 0 | |
18607 | PGRN | 0 | 0 | |||||||
18608 | PGRNS | 400 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 400 | |
18609 | PGROX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 18.17 | 0 | |
18610 | PGRWX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 17.23 | 0 | |
18611 | PGRpA | 3100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 3100 | |||
18612 | PGS | 500 | 16 3/4 | 16 3/8 | 16 3/4 | 0 | ||||
18613 | PGSA | 0 | 0 | |||||||
18614 | PGSAY | 7700 | 21 5/8 | 22 | 22 1/4 | 21 1/2 | 21 1/2 | 21 7/8 | 342600 | |
18615 | PGSBX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
18616 | PGSFX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
18617 | PGSGX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.98 | 0 | |
18618 | PGSIX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.81 | 0 | |
18619 | PGSP | 0 | 0 | |||||||
18620 | PGSPX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
18621 | PGST | 0 | 0 | |||||||
18622 | PGT | 400 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
18623 | PGTAX | 0 | 10.49 | 10.49 | 10.93 | 0 | ||||
18624 | PGTBX | 0 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0 | |
18625 | PGTRX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
18626 | PGTSY | 0 | 0 | |||||||
18627 | PGU | 1000 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 3/8 | 15 3/4 | 1100 | |
18628 | PGUA | 0 | 0 | |||||||
18629 | PGVAX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.68 | 0 | |
18630 | PGVTX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
18631 | PGWAX | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 25.30 | 0 | |
18632 | PGWBX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | |
18633 | PGWCP | 100 | 49.1250 | 0 | ||||||
18634 | PGWCX | 0 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | |
18635 | PGWCZ | 1000 | 27 | 27 | 27 | 27 | 26 5/8 | 27 | 1000 | |
18636 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
18637 | PH | 2000 | 33 1/8 | 33 1/8 | 33 1/4 | 33 1/8 | 32 1/4 | 32 5/8 | 2900 | |
18638 | PHAAX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 18.04 | 0 | |
18639 | PHAGX | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 22.83 | 0 | |
18640 | PHAM | 1000 | 23 3/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 13600 | |
18641 | PHAR | 0 | 0 | |||||||
18642 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | ||||
18643 | PHB | 100 | 52 | 52 | 52 | 52 | 51 3/4 | 52 1/4 | 100 | |
18644 | PHBBX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
18645 | PHBCX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 20.79 | 0 | |
18646 | PHBK | 100 | 19 3/8 | 19 5/8 | 19 3/4 | 19 1/8 | 19 1/4 | 19 1/2 | 73600 | |
18647 | PHBLX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 17.76 | 0 | |
18648 | PHC | 500 | 2 3/16 | 0 | ||||||
18649 | PHCBX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.31 | 0 | |
18650 | PHCCX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 | |
18651 | PHCHX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.83 | 0 | |
18652 | PHCN | 200 | 0.0100 | 0 | ||||||
18653 | PHCO | 100 | 45 | 44 1/4 | 47 | 0 | ||||
18654 | PHCPX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 19.75 | 0 | |
18655 | PHCTX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.84 | 0 | |
18656 | PHCVX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 19.35 | 0 | |
18657 | PHD | 500 | 1 7/8 | 0 | ||||||
18658 | PHEL | 100 | 14 1/4 | 13 | 14 1/4 | 0 | ||||
18659 | PHELK | 1000 | 13 | 12 1/2 | 14 1/4 | 0 | ||||
18660 | PHF | 300 | 17 | 0 | ||||||
18661 | PHFR | 200 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.5312 | 0.6562 | 5400 | |
18662 | PHG | 200 | 40 1/8 | 39 3/8 | 40 1/8 | 39 3/8 | 39 3/4 | 40 1/8 | 3000 | |
18663 | PHGBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.22 | 0 | |
18664 | PHGRX | 0 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 25.78 | 0 | |
18665 | PHGVX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.99 | 0 | |
18666 | PHGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.93 | 5.05 | 30322 | |
18667 | PHH | 300 | 46 7/8 | 47 3/8 | 48 | 0 | ||||
18668 | PHHM | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/2 | 20 1/4 | 400 | |
18669 | PHI | 100 | 57 1/4 | 64 5/8 | 65 1/2 | 0 | ||||
18670 | PHIAX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 7.28 | 0 | |
18671 | PHIBX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | |
18672 | PHIGX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.87 | 0 | |
18673 | PHILX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | |
18674 | PHITX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.33 | 0 | |
18675 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | ||||
18676 | PHIYX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
18677 | PHIpA | 52000 | 50 3/16 | 0 | ||||||
18678 | PHKW | 1000 | 1/16 | 1/32 | 1/16 | 1/32 | 1/32 | 1/16 | 16200 | |
18679 | PHLB | 17000 | 3.2500 | 3.5000 | 3.5000 | 3.0000 | 3.1250 | 3.2500 | 55800 | |
18680 | PHLY | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 3/4 | 1100 | |
18681 | PHM | 600 | 33 3/8 | 31 3/4 | 32 1/4 | 0 | ||||
18682 | PHMX | 200 | 21 | 20 3/4 | 21 1/2 | 19 3/4 | 20 1/2 | 21 1/2 | 482200 | |
18683 | PHN | 500 | 19 | 0 | ||||||
18684 | PHNAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 | |
18685 | PHNCX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
18686 | PHNX | 0 | 0 | |||||||
18687 | PHNXY | 500 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 1500 | |
18688 | PHOA | 1500 | 0.4736 | 0 | ||||||
18689 | PHOC | 700 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
18690 | PHON | 500 | 0.9062 | 0.8750 | 1.2500 | 0 | ||||
18691 | PHOT | 0 | 0 | |||||||
18692 | PHPL | 0 | 0 | |||||||
18693 | PHPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.77 | 2.74 | 4845 | |
18694 | PHRAX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.78 | 0 | |
18695 | PHSAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.96 | 0 | |
18696 | PHSBX | 0 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0 | |
18697 | PHSE | 500 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/8 | 2 7/8 | 3 1/2 | 4800 | |
18698 | PHSKX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.45 | 0 | |
18699 | PHSS | 0 | 0 | |||||||
18700 | PHSTX | 0 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 45.75 | 0 | |
18701 | PHSV | 1000 | 36 3/4 | 35 1/2 | 36 3/4 | 34 3/4 | 36 1/4 | 37 | 57500 | |
18702 | PHSY | 0 | 0 | |||||||
18703 | PHSYA | 1000 | 86 3/4 | 88 1/2 | 88 3/4 | 86 3/4 | 86 3/4 | 87 3/4 | 25200 | |
18704 | PHSYB | 200 | 87 1/4 | 89 1/2 | 89 1/2 | 87 1/4 | 87 1/4 | 87 3/4 | 182300 | |
18705 | PHT | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 200 | |||
18706 | PHTBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 | |
18707 | PHTLP | 0 | 0 | |||||||
18708 | PHTN | 5000 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 44500 | |
18709 | PHTX | 2700 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1250 | 0.2500 | 2700 | |
18710 | PHTXX | 0 | 0 | |||||||
18711 | PHVN | 0 | 0 | |||||||
18712 | PHX | 1000 | 3 3/4 | 0 | ||||||
18713 | PHXS | 1000 | 3.6250 | 4.0000 | 4.0000 | 3.6250 | 3.5625 | 3.8125 | 102300 | |
18714 | PHY | 200 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
18715 | PHYBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
18716 | PHYC | 3000 | 52 1/8 | 52 3/4 | 55 1/2 | 52 | 52 | 52 1/4 | 905300 | |
18717 | PHYIX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
18718 | PHYLX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61 | 0 | |
18719 | PHYMX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.02 | 0 | |
18720 | PHYN | 100 | 46 | 44 1/4 | 46 1/8 | 44 1/4 | 44 3/4 | 46 | 136600 | |
18721 | PHYS | 200 | 20 1/2 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 267100 | |
18722 | PHYT | 10800 | 0.0010 | 0 | ||||||
18723 | PI | 100 | 7 5/8 | 0 | ||||||
18724 | PIA | 300 | 9 1/8 | 9 1/4 | 9 5/8 | 0 | ||||
18725 | PIAIX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
18726 | PIBAX | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | |
18727 | PIBIX | 0 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0 | |
18728 | PIBK | 400 | 52.5000 | 0 | ||||||
18729 | PIBM | 0 | 0 | |||||||
18730 | PIBSX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
18731 | PIC | 100 | 9 | 9 1/8 | 9 5/8 | 0 | ||||
18732 | PICBX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
18733 | PICFX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
18734 | PICM | 500 | 21 | 21 1/2 | 21 1/2 | 20 3/4 | 21 | 21 3/4 | 4300 | |
18735 | PICO | 0 | 0 | |||||||
18736 | PICOA | 100 | 24 | 23 3/8 | 24 | 23 | 23 | 24 | 22200 | |
18737 | PICXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.25 | 5.39 | 4136 | |
18738 | PIDAX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.30 | 0 | |
18739 | PIDBX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
18740 | PIDFX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 8.32 | 0 | |
18741 | PIED | 4000 | 0.4375 | 0.6250 | 0.6250 | 0.4375 | 0.2500 | 0.5000 | 18400 | |
18742 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
18743 | PIEIX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.44 | 0 | |
18744 | PIEMX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
18745 | PIEQX | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | |
18746 | PIESX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
18747 | PIF | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 1000 | |
18748 | PIFAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.60 | 0 | |
18749 | PIFI | 30000 | 4 33/64 | 5 | 5 1/8 | 4 1/2 | 4 1/2 | 5 | 80300 | |
18750 | PIFXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.20 | 5.34 | 878 | |
18751 | PIGAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.20 | 0 | |
18752 | PIGBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
18753 | PIGDX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.25 | 0 | |
18754 | PIGLX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
18755 | PIGPX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
18756 | PIGSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
18757 | PIHC | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/4 | 100 | |
18758 | PIHCU | 100 | 8 1/4 | 8 7/8 | 8 7/8 | 8 1/4 | 8 1/4 | 9 1/8 | 1600 | |
18759 | PIHCW | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 | 2000 | |
18760 | PIHYX | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 6.68 | 0 | |
18761 | PII | 400 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/4 | 29 5/8 | 600 | |
18762 | PIIEX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
18763 | PIIFX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 23.61 | 0 | |
18764 | PIIGX | 0 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0 | |
18765 | PIIMX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
18766 | PIIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.31 | 5.48 | 7648 | |
18767 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
18768 | PIKS | 0 | 0 | |||||||
18769 | PILAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.31 | 0 | |
18770 | PILCX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
18771 | PILL | 300 | 7 15/64 | 7 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/4 | 29200 | |
18772 | PIM | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
18773 | PIMGX | 0 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0 | |
18774 | PIMIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
18775 | PIMNX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
18776 | PIMPX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
18777 | PIMTX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
18778 | PIMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.37 | 5.55 | 5797 | |
18779 | PIN | 0 | 0 | |||||||
18780 | PINBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
18781 | PINCX | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.57 | 0 | |
18782 | PIND | 3900 | 0.5625 | 0.5000 | 0.8750 | 0 | ||||
18783 | PINFX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
18784 | PINKY | 0 | 0 | |||||||
18785 | PINMX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.13 | 0 | |
18786 | PINN | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 33 3/4 | 300 | |
18787 | PINOX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.41 | 0 | |
18788 | PINVX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 9.20 | 0 | |
18789 | PINWX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
18790 | PINXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.85 | 4.97 | 699 | |
18791 | PINpB | 300 | 10 1/2 | 0 | ||||||
18792 | PINpC | 4680 | 16 3/4 | 0 | ||||||
18793 | PINpD | 200 | 98 1/2 | 0 | ||||||
18794 | PINpJ | 14600 | 104 | 0 | ||||||
18795 | PINpK | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 500 | |||
18796 | PIO | 200 | 20 | 0 | ||||||
18797 | PIOBX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.02 | 0 | |
18798 | PIODX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 25.99 | 0 | |
18799 | PIOG | 100 | 29 1/4 | 28 7/8 | 29 1/4 | 28 7/16 | 28 3/4 | 29 1/4 | 78100 | |
18800 | PIOL | 50000 | 0.1200 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1500 | 75000 | |
18801 | PION | 0 | 0 | |||||||
18802 | PIONA | 500 | 7 3/4 | 7 3/4 | 8 1/8 | 7 5/8 | 7 3/4 | 8 1/4 | 25600 | |
18803 | PIONP | 0 | 0 | |||||||
18804 | PIOS | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 11 5/8 | 12 1/4 | 58600 | |
18805 | PIOTX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 20.54 | 0 | |
18806 | PIPE | 500 | 11 | 11 1/4 | 11 1/2 | 11 | 11 | 11 1/2 | 8200 | |
18807 | PIPGX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
18808 | PIR | 600 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 | 11 1/2 | 2200 | |
18809 | PIRR | 0 | 0 | |||||||
18810 | PISC | 6000 | 0.0937 | 0.0937 | 0.3125 | 0 | ||||
18811 | PISCC | 0 | 0 | |||||||
18812 | PISCX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | |
18813 | PISEX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
18814 | PISFX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
18815 | PISGX | 0 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0 | |
18816 | PITC | 5000 | 3 3/4 | 3 11/16 | 3 7/8 | 3 11/16 | 3 3/4 | 3 7/8 | 63000 | |
18817 | PITHX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 20.12 | 0 | |
18818 | PITKX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
18819 | PITXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.81 | 4.93 | 141 | |
18820 | PIUTQ | 500 | 0.0100 | 0 | ||||||
18821 | PIUXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.15 | 5.29 | 4905 | |
18822 | PIVAX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.44 | 0 | |
18823 | PIVBX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
18824 | PIVCX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
18825 | PIVDX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
18826 | PIXAX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.82 | 0 | |
18827 | PIXR | 2000 | 21 5/16 | 22 1/4 | 22 1/4 | 21 | 21 | 21 1/4 | 119500 | |
18828 | PIXT | 1500 | 11 3/8 | 11 5/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 3/8 | 38200 | |
18829 | PJARX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.18 | 0 | |
18830 | PJC | 200 | 13 1/2 | 13 | 13 1/2 | 0 | ||||
18831 | PJC.A | 0 | 0 | |||||||
18832 | PJEGX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.53 | 0 | |
18833 | PJFAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.35 | 0 | |
18834 | PJFBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
18835 | PJGIX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.56 | 0 | |
18836 | PJGRX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.29 | 0 | |
18837 | PJGXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.66 | 4.78 | 2932 | |
18838 | PJIGX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.99 | 0 | |
18839 | PJMNX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.68 | 0 | |
18840 | PJMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.75 | 4.88 | 18730 | |
18841 | PJNTX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.57 | 0 | |
18842 | PJPH | 400 | 0.2500 | 0 | ||||||
18843 | PJTV | 1000 | 4 3/8 | 4 | 4 3/8 | 4 | 4 5/16 | 4 7/16 | 240100 | |
18844 | PJTVP | 100 | 5 | 5 | 5 3/4 | 0 | ||||
18845 | PJTVW | 1000 | 4 1/2 | 5 | 7 | 0 | ||||
18846 | PJVLX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 19.39 | 0 | |
18847 | PK | 100 | 28 1/4 | 28 | 28 3/4 | 0 | ||||
18848 | PKBAX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
18849 | PKBDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
18850 | PKBFX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.07 | 0 | |
18851 | PKD | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/8 | 5 5/8 | 1500 | |
18852 | PKDH | 0 | 0 | |||||||
18853 | PKE | 1000 | 30 3/4 | 31 3/8 | 31 3/8 | 30 3/4 | 2000 | |||
18854 | PKEAX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.94 | 0 | |
18855 | PKENA | 0 | 0 | |||||||
18856 | PKEQX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
18857 | PKF | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 | 300 | |
18858 | PKG | 400 | 3 7/8 | 0 | ||||||
18859 | PKGAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
18860 | PKGIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
18861 | PKGM | 100 | 3.6250 | 3.6250 | 4.0000 | 0 | ||||
18862 | PKGP | 55000 | 0.4300 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4375 | 357700 | |
18863 | PKGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.92 | 5.05 | 2313 | |
18864 | PKHAX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.65 | 0 | |
18865 | PKHBX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
18866 | PKHEX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
18867 | PKIAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.44 | 0 | |
18868 | PKIDX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
18869 | PKIEX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
18870 | PKIN | 100 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 100 | |||
18871 | PKLB | 5000 | 0.4375 | 0.4375 | 0.4600 | 0 | ||||
18872 | PKLBQ | 0 | 0 | |||||||
18873 | PKLMX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
18874 | PKMBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
18875 | PKMIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
18876 | PKN | 200 | 47 3/4 | 47 | 48 | 47 | 47 1/2 | 48 | 4400 | |
18877 | PKOH | 3500 | 13 7/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 11700 | |
18878 | PKPS | 2000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 17500 | |
18879 | PKPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.04 | 5.18 | 6838 | |
18880 | PKSAX | 0 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 26.32 | 0 | |
18881 | PKSBX | 0 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | |
18882 | PKSCX | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | |
18883 | PKT | 0 | 0 | |||||||
18884 | PKTN | 1000 | 19 3/4 | 19 1/2 | 20 | 19 1/2 | 19 3/4 | 20 | 23000 | |
18885 | PKTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.83 | 2.66 | 1163 | |
18886 | PKVL | 1000 | 20 | 19 | 20 | 19 | 19 | 20 | 1600 | |
18887 | PKWY | 1700 | 19 1/2 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 20 | 2700 | |
18888 | PKX | 100 | 21 5/8 | 21 1/8 | 22 3/8 | 0 | ||||
18889 | PL | 100 | 32 5/16 | 32 1/2 | 32 1/2 | 32 5/16 | 400 | |||
18890 | PL+M | 0 | 0 | |||||||
18891 | PLA | 100 | 8 1/4 | 7 1/4 | 9 | 0 | ||||
18892 | PLA.A | 0 | 0 | |||||||
18893 | PLA/A | 200 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | ||||
18894 | PLAA | 0 | 0 | |||||||
18895 | PLAB | 100 | 25 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 1/2 | 25 1/4 | 59800 | |
18896 | PLAT | 1500 | 12 5/8 | 12 7/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 5/8 | 986400 | |
18897 | PLAY | 400 | 8 7/8 | 9 1/8 | 9 1/8 | 8 1/2 | 8 5/8 | 8 7/8 | 674200 | |
18898 | PLBA | 200 | 15.7500 | 14.7500 | 15.7500 | 0 | ||||
18899 | PLBAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
18900 | PLBK | 0 | 0 | |||||||
18901 | PLC | 300 | 23 1/2 | 22 5/8 | 23 5/8 | 22 5/8 | 15300 | |||
18902 | PLCAY | 0 | 0 | |||||||
18903 | PLCB | 4000 | 5.0625 | 5.0000 | 5.2500 | 0 | ||||
18904 | PLCC | 2000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 31/32 | 1 5/16 | 19800 | |
18905 | PLCO | 100 | 2 1/8 | 1 5/8 | 2 1/8 | 1 5/8 | 1 5/8 | 2 1/8 | 600 | |
18906 | PLCOW | 1000 | 1/4 | 1/8 | 1/4 | 0 | ||||
18907 | PLCT | 0 | 0 | |||||||
18908 | PLDI | 0 | 0 | |||||||
18909 | PLDIF | 500 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 53300 | |
18910 | PLDTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
18911 | PLE | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 1/4 | 100 | |
18912 | PLEAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
18913 | PLEL | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.3750 | 4000 | |
18914 | PLEN | 100 | 36 1/2 | 36 9/16 | 36 9/16 | 36 1/2 | 36 1/2 | 38 | 1100 | |
18915 | PLEX | 10000 | 0.0250 | 0.0010 | 0.0500 | 0 | ||||
18916 | PLEXW | 0 | 0 | |||||||
18917 | PLFAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
18918 | PLFC | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 19 3/4 | 2000 | |
18919 | PLFE | 1000 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/4 | 84000 | |
18920 | PLG | 200 | 55 | 55 1/8 | 55 3/4 | 0 | ||||
18921 | PLGAX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
18922 | PLI | 1500 | 1 15/16 | 0 | ||||||
18923 | PLIAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
18924 | PLIN | 200 | 33.6250 | 33.6250 | 33.6250 | 33.6250 | 200 | |||
18925 | PLIT | 100 | 24 1/4 | 25 3/4 | 25 3/4 | 24 1/4 | 24 1/4 | 25 3/4 | 500 | |
18926 | PLK | 200 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 200 | |||
18927 | PLL | 100 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 26 1/2 | 26 5/8 | 400 | |
18928 | PLLI | 4000 | 0.0100 | 0 | ||||||
18929 | PLLK | 1000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1900 | 1000 | |
18930 | PLLL | 600 | 1 31/32 | 2 | 2 5/32 | 1 31/32 | 1 31/32 | 2 5/32 | 31700 | |
18931 | PLM | 200 | 3 1/2 | 0 | ||||||
18932 | PLMAX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.11 | 0 | |
18933 | PLMB | 0 | 0 | |||||||
18934 | PLMBP | 0 | 0 | |||||||
18935 | PLMC | 1000 | 0.3125 | 0 | ||||||
18936 | PLMMX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.64 | 0 | |
18937 | PLMS | 0 | 0 | |||||||
18938 | PLMSQ | 0 | 0 | |||||||
18939 | PLN | 0 | 343.45 | 343.50 | 343.79 | 339.61 | 0 | |||
18940 | PLNM | 3000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.4375 | 3000 | |
18941 | PLNR | 1000 | 14 | 14 1/4 | 14 1/2 | 13 1/2 | 13 1/2 | 14 | 89800 | |
18942 | PLR/A | 360 | 7 5/8 | 0 | ||||||
18943 | PLR/B | 100 | 9 1/4 | 0 | ||||||
18944 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
18945 | PLSI | 0 | 0 | |||||||
18946 | PLSIA | 2000 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 3/8 | 7100 | |
18947 | PLSIU | 5000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 15700 | |
18948 | PLSIW | 12000 | 2 9/32 | 2 1/8 | 2 3/8 | 0 | ||||
18949 | PLSIZ | 5000 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 1 3/4 | 2 1/8 | 10000 | |
18950 | PLSU | 1700 | 0.4375 | 0.4375 | 0.6250 | 0 | ||||
18951 | PLT | 7500 | 34 | 33 5/8 | 34 1/8 | 0 | ||||
18952 | PLTC | 400 | 0.0300 | 0 | ||||||
18953 | PLTGX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.28 | 0 | |
18954 | PLTIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
18955 | PLTK | 700 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
18956 | PLTKW | 1000 | 0.0625 | 0 | ||||||
18957 | PLTKZ | 1000 | 0.0312 | 0 | ||||||
18958 | PLTMX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.60 | 0 | |
18959 | PLTP | 500 | 8.2500 | 0 | ||||||
18960 | PLU | 700 | 34 7/8 | 0 | ||||||
18961 | PLUG | 3500 | 0.0001 | 0 | ||||||
18962 | PLX | 300 | 7 5/8 | 7 5/8 | 7 15/16 | 0 | ||||
18963 | PLXS | 300 | 13 7/8 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 20400 | |
18964 | PLY | 1000 | 4 1/4 | 3 3/4 | 4 1/8 | 0 | ||||
18965 | PLYG | 0 | 0 | |||||||
18966 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | ||||
18967 | PLpM | 400 | 26 3/4 | 0 | ||||||
18968 | PM | 200 | 6 1/8 | 6 | 6 1/8 | 6 | 600 | |||
18969 | PMA | 800 | 47 1/4 | 46 5/8 | 47 | 0 | ||||
18970 | PMAAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.21 | 0 | |
18971 | PMABX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
18972 | PMAN | 0 | 0 | |||||||
18973 | PMAT | 2000 | 11 3/4 | 11 | 11 3/4 | 11 | 11 1/2 | 11 3/4 | 205500 | |
18974 | PMBAX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.20 | 0 | |
18975 | PMBFX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.83 | 0 | |
18976 | PMBIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
18977 | PMBPX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
18978 | PMBSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
18979 | PMBXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.95 | 4.16 | 82 | |
18980 | PMC | 200 | 12 3/8 | 12 5/8 | 12 5/8 | 12 3/8 | 700 | |||
18981 | PMCBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
18982 | PMCDF | 0 | 0 | |||||||
18983 | PMCFX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 17.12 | 0 | |
18984 | PMCI | 4900 | 0.7500 | 0.6250 | 1.1250 | 0 | ||||
18985 | PMCIP | 2500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 1.0000 | 2500 | |
18986 | PMCIX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
18987 | PMCL | 0 | 0 | |||||||
18988 | PMCP | 5000 | 2.1250 | 2.1250 | 2.2500 | 1.7500 | 1.7500 | 2.2500 | 32000 | |
18989 | PMCXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 2.82 | 2.82 | 781 | |
18990 | PMD | 2000 | 5 5/8 | 5 11/16 | 5 11/16 | 5 5/8 | 8000 | |||
18991 | PMDBX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
18992 | PMDI | 600 | 3.3750 | 0 | ||||||
18993 | PMDL | 500 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.9375 | 500 | |
18994 | PMDSX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
18995 | PMDT | 0 | 0 | |||||||
18996 | PMDTF | 900 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 14000 | |
18997 | PMDX | 20000 | 0.3300 | 0.3100 | 0.3500 | 0.3000 | 0.3300 | 0.3500 | 177500 | |
18998 | PME | 19000 | 41 29/32 | 0 | ||||||
18999 | PMEBX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
19000 | PMED | 0 | 0 | |||||||
19001 | PMFAX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.45 | 0 | |
19002 | PMFBX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
19003 | PMFG | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 3/8 | 200 | |
19004 | PMFI | 400 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 3/4 | 17 1/2 | 400 | |
19005 | PMFRA | 16500 | 18.8750 | 18.9375 | 19.0000 | 18.7500 | 18.7500 | 19.0000 | 110200 | |
19006 | PMG | 1000 | 14 1/8 | 14 1/4 | 14 5/8 | 0 | ||||
19007 | PMGI | 2000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
19008 | PMGIX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | |
19009 | PMH | 400 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | ||||
19010 | PMHAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.76 | 0 | |
19011 | PMHBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
19012 | PMHYX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
19013 | PMI | 600 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 51 | 51 3/4 | 600 | |
19014 | PMIAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.76 | 0 | |
19015 | PMIBX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
19016 | PMICX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
19017 | PMIDX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
19018 | PMIL | 0 | 0 | |||||||
19019 | PMIN | 0 | 0 | |||||||
19020 | PMINX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
19021 | PMIS | 1000 | 2.0000 | 1.7500 | 2.2500 | 0 | ||||
19022 | PMISX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
19023 | PMITX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.74 | 0 | |
19024 | PMIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.48 | 5.56 | 175 | |
19025 | PMK | 200 | 30 | 30 3/4 | 31 1/8 | 0 | ||||
19026 | PMKC | 0 | 0 | |||||||
19027 | PMKI | 0 | 0 | |||||||
19028 | PML | 300 | 12 | 0 | ||||||
19029 | PMLCP | 300 | 36.2500 | 0 | ||||||
19030 | PMM | 200 | 11 | 10 7/8 | 11 1/4 | 0 | ||||
19031 | PMMAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.52 | 0 | |
19032 | PMMNX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
19033 | PMMTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
19034 | PMMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.70 | 4.95 | 1854 | |
19035 | PMN | 300 | 13 1/8 | 0 | ||||||
19036 | PMNBX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
19037 | PMNIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 | |
19038 | PMNR | 500 | 3/8 | 3/8 | 19/32 | 0 | ||||
19039 | PMNRE | 4500 | 3/8 | 3/8 | 21/32 | 0 | ||||
19040 | PMNW | 0 | 0 | |||||||
19041 | PMNYX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.65 | 0 | |
19042 | PMO | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 300 | |
19043 | PMOR | 10000 | 7 5/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 5/8 | 165700 | |
19044 | PMORW | 1500 | 2 7/8 | 3 | 3 | 2 7/8 | 2 3/4 | 3 1/2 | 3500 | |
19045 | PMP | 500 | 1/2 | 7/16 | 1/2 | 0 | ||||
19046 | PMPAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.22 | 0 | |
19047 | PMRB | 0 | 0 | |||||||
19048 | PMRC | 0 | 0 | |||||||
19049 | PMRCA | 8000 | 0.6250 | 0.4375 | 0.9375 | 0 | ||||
19050 | PMRP | 500 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 1500 | |
19051 | PMRSF | 0 | 0 | |||||||
19052 | PMRX | 100 | 14 5/8 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 51900 | |
19053 | PMRY | 300 | 14 1/4 | 14 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 9900 | |
19054 | PMS | 300 | 46 1/4 | 46 1/2 | 47 3/8 | 0 | ||||
19055 | PMSAX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.99 | 0 | |
19056 | PMSBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
19057 | PMSI | 1000 | 8 7/8 | 8 7/8 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 46800 | |
19058 | PMT | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 3900 | |
19059 | PMTBX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
19060 | PMTC | 1300 | 60 1/2 | 60 3/8 | 61 1/4 | 59 3/8 | 60 1/4 | 60 1/2 | 824200 | |
19061 | PMTCU | 0 | 0 | |||||||
19062 | PMTI | 500 | 6 3/8 | 6 5/8 | 6 13/16 | 6 5/16 | 6 3/8 | 6 5/8 | 280200 | |
19063 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | ||||
19064 | PMTS | 400 | 18 7/8 | 17 3/8 | 19 3/4 | 17 3/8 | 18 7/8 | 19 1/8 | 660200 | |
19065 | PMTU | 1000 | 0.3125 | 0.2000 | 0.3125 | 0 | ||||
19066 | PMTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.73 | 4.87 | 1640 | |
19067 | PMUBX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
19068 | PMUNX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
19069 | PMW | 0 | 223.81 | 2.24 | 223.81 | 2.23 | 0 | |||
19070 | PMWP | 500 | 0.5600 | 0.5700 | 0.5800 | 0.5200 | 0.5200 | 0.5300 | 127500 | |
19071 | PMX | 0 | 223.81 | 2.24 | 223.81 | 2.23 | 0 | |||
19072 | PMYBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
19073 | PN | 0 | 0 | |||||||
19074 | PNAPX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
19075 | PNAR | 300 | 0.6200 | 0.3750 | 0.6250 | 0 | ||||
19076 | PNBC | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 1000 | |
19077 | PNBF | 2400 | 5.3750 | 5.0000 | 6.0000 | 0 | ||||
19078 | PNBIX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
19079 | PNBK | 100 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 500 | |
19080 | PNBN | 0 | 0 | |||||||
19081 | PNC | 500 | 29 3/8 | 29 3/8 | 29 5/8 | 29 3/8 | 29 3/8 | 29 3/4 | 5100 | |
19082 | PNCBX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
19083 | PNCL | 500 | 15 3/4 | 14 1/2 | 16 1/4 | 13 3/4 | 15 1/4 | 15 3/4 | 92300 | |
19084 | PNCMX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.43 | 0 | |
19085 | PNCSX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
19086 | PNCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.21 | 3.24 | 734 | |
19087 | PNCZ | 500 | 23.0000 | 0 | ||||||
19088 | PNCpC | 200 | 40 1/2 | 0 | ||||||
19089 | PNCpD | 100 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 48 | 49 1/2 | 100 | |
19090 | PND | 200 | 1 1/8 | 2 | 2 3/8 | 0 | ||||
19091 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | ||||
19092 | PNDR | 2500 | 2 3/32 | 2 1/32 | 2 1/8 | 1 15/16 | 2 | 2 3/32 | 52000 | |
19093 | PNEIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
19094 | PNELP | 200 | 61.2500 | 0 | ||||||
19095 | PNESX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
19096 | PNET | 1000 | 23 5/8 | 22 3/4 | 23 3/4 | 22 3/4 | 23 1/4 | 23 3/4 | 63800 | |
19097 | PNEX | 0 | 0 | |||||||
19098 | PNF | 200 | 17 | 0 | ||||||
19099 | PNFI | 100 | 18 | 18 1/2 | 18 1/2 | 18 | 18 | 18 3/4 | 6100 | |
19100 | PNGBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
19101 | PNGEX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
19102 | PNGR | 0 | 0 | |||||||
19103 | PNGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.93 | 5.06 | 12395 | |
19104 | PNIEX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
19105 | PNIGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
19106 | PNINX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
19107 | PNIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.42 | 5.57 | 6909 | |
19108 | PNJAX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
19109 | PNJBX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
19110 | PNJXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.63 | 2.52 | 2011 | |
19111 | PNLD | 0 | 0 | |||||||
19112 | PNLT | 200 | 0.1300 | 0.1300 | 0.1800 | 0 | ||||
19113 | PNLTW | 17000 | 0.0025 | 0 | ||||||
19114 | PNLX | 0 | 0 | |||||||
19115 | PNM | 1000 | 17 3/4 | 18 1/8 | 18 1/8 | 17 3/4 | 17 1/4 | 18 | 26200 | |
19116 | PNMIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
19117 | PNMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.19 | 3.23 | 525 | |
19118 | PNN | 1200 | 92 | 0 | ||||||
19119 | PNNA | 1000 | 0.0010 | 0 | ||||||
19120 | PNNB | 200 | 40.0000 | 0 | ||||||
19121 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
19122 | PNNW | 300 | 19 1/2 | 17 3/4 | 22 | 0 | ||||
19123 | PNOBX | 0 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | |
19124 | PNOD | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 5.2500 | 100 | |
19125 | PNOF | 1500 | 17.8750 | 0 | ||||||
19126 | PNOMX | 0 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 37.88 | 0 | |
19127 | PNOPX | 0 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 39.00 | 0 | |
19128 | PNPAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.05 | 0 | |
19129 | PNPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.12 | 5.25 | 19190 | |
19130 | PNRB | 0 | 0 | |||||||
19131 | PNRBX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | |
19132 | PNRG | 100 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
19133 | PNRL | 1500 | 8 5/8 | 8 1/8 | 8 3/4 | 8 1/8 | 8 1/2 | 8 3/4 | 91500 | |
19134 | PNS | 0 | 9 1/8 | 9 5/8 | 0 | |||||
19135 | PNSEX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
19136 | PNSTX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
19137 | PNSXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.83 | 2.80 | 2494 | |
19138 | PNSY | 0 | 0 | |||||||
19139 | PNT | 400 | 34 3/8 | 36 1/2 | 37 1/8 | 0 | ||||
19140 | PNTA | 1000 | 48 3/4 | 47 3/4 | 49 | 47 3/4 | 48 1/4 | 48 3/4 | 209700 | |
19141 | PNTB | 200 | 21 | 18 1/2 | 23 1/2 | 0 | ||||
19142 | PNTBW | 100 | 2.0000 | 0 | ||||||
19143 | PNTC | 1000 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 4600 | |
19144 | PNTCW | 2500 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
19145 | PNTGF | 1000 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | ||||
19146 | PNTH | 3500 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
19147 | PNTK | 300 | 2 | 2 | 2 | 1 7/8 | 1 3/4 | 2 | 15100 | |
19148 | PNTL | 1000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 24900 | |
19149 | PNTLD | 600 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
19150 | PNTN | 0 | 0 | |||||||
19151 | PNTX | 0 | 0 | |||||||
19152 | PNTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.89 | 2.92 | 3250 | |
19153 | PNU | 200 | 39 3/4 | 39 | 39 3/4 | 39 | 39 5/8 | 40 1/8 | 17500 | |
19154 | PNUX | 0 | 0 | |||||||
19155 | PNVBX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
19156 | PNVEX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
19157 | PNVIX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.41 | 0 | |
19158 | PNVSX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
19159 | PNW | 100 | 30 | 29 1/2 | 29 7/8 | 0 | ||||
19160 | PNX | 0 | 250.25 | 248.32 | 250.30 | 247.53 | 0 | |||
19161 | PNY | 200 | 23 1/4 | 23 1/4 | 23 5/8 | 0 | ||||
19162 | PNYAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.23 | 0 | |
19163 | PNYBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
19164 | PNYDX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
19165 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | ||||
19166 | POAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.94 | 5.08 | 1583 | |
19167 | POBA | 0 | 0 | |||||||
19168 | POBIX | 0 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 29.01 | 0 | |
19169 | POBKX | 0 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 27.28 | 0 | |
19170 | POBR | 1000 | 24 3/8 | 25 | 25 | 24 1/4 | 24 1/4 | 25 | 11700 | |
19171 | POBS | 100 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 3300 | |
19172 | POC | 100 | 1 3/4 | 1 1/4 | 1 3/4 | 0 | ||||
19173 | POCC | 200 | 4.7500 | 0 | ||||||
19174 | POCE | 10000 | 0.0900 | 0.0625 | 0.2500 | 0 | ||||
19175 | POCI | 800 | 1 5/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 1700 | |
19176 | POEGX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.40 | 1 | |
19177 | POEIX | 0 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 45.30 | 0 | |
19178 | POEMX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.93 | 0 | |
19179 | POFDX | 0 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 36.24 | 0 | |
19180 | POFL | 1000 | 0.0010 | 0.0001 | 0.0100 | 0 | ||||
19181 | POFM | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | |||
19182 | POFN | 0 | 0 | |||||||
19183 | POFNF | 0 | 0 | |||||||
19184 | POFX | 0 | 0 | |||||||
19185 | POGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.95 | 5.09 | 1689 | |
19186 | POHBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
19187 | POIGX | 0 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 29.45 | 0 | |
19188 | POIMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.60 | 0 | |
19189 | POIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.45 | 5.61 | 30292 | |
19190 | POKI | 0 | 0 | |||||||
19191 | POL/U | 100 | 3 3/16 | 0 | ||||||
19192 | POL/WS | 0 | 0 | |||||||
19193 | POLK | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/4 | 9 1/2 | 100 | |
19194 | POLL | 100 | 127.5000 | 0 | ||||||
19195 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
19196 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
19197 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | ||||
19198 | POLU | 1000 | 2.3750 | 2.0000 | 2.3750 | 2.0000 | 2.0000 | 2.3750 | 5500 | |
19199 | POLX | 0 | 0 | |||||||
19200 | POLXF | 1500 | 31/32 | 29/32 | 31/32 | 29/32 | 29/32 | 31/32 | 30100 | |
19201 | POLY | 2000 | 8 1/8 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 96500 | |
19202 | POM | 300 | 27 | 26 3/4 | 27 | 26 3/4 | 26 7/8 | 27 1/4 | 4100 | |
19203 | POMGX | 0 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 27.99 | 0 | |
19204 | POMPP | 500 | 31.1250 | 0 | ||||||
19205 | POMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.06 | 5.21 | 1900 | |
19206 | POMp | 200 | 111 5/8 | 115 | 180 | 0 | ||||
19207 | POMpA | 100 | 55 1/2 | 0 | ||||||
19208 | POMpH | 4000 | 50 5/8 | 0 | ||||||
19209 | PON | 0 | 334.46 | 0 | ||||||
19210 | PONNY | 0 | 0 | |||||||
19211 | PONT | 100 | 58.0000 | 0 | ||||||
19212 | PONU | 500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 1.2500 | 2100 | |
19213 | POOL | 2000 | 11 3/4 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 4700 | |
19214 | POP | 200 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/4 | 600 | |
19215 | POPAX | 0 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 32.72 | 0 | |
19216 | POPCX | 0 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | |
19217 | POPE | 0 | 0 | |||||||
19218 | POPEZ | 100 | 105 | 105 | 115 | 0 | ||||
19219 | POPS | 0 | 0 | |||||||
19220 | POR | 400 | 9 3/4 | 9 1/2 | 10 | 0 | ||||
19221 | PORT | 5000 | 4 1/16 | 3 15/16 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/16 | 30000 | |
19222 | POS | 700 | 51 3/4 | 67 5/8 | 68 3/4 | 0 | ||||
19223 | POSDY | 0 | 0 | |||||||
19224 | POSEX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.60 | 0 | |
19225 | POSGX | 0 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 39.21 | 0 | |
19226 | POSI | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 7700 | |
19227 | POSIW | 1100 | 9/32 | 7/32 | 9/32 | 0 | ||||
19228 | POSN | 0 | 0 | |||||||
19229 | POSNY | 0 | 0 | |||||||
19230 | POSS | 1500 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 28300 | |
19231 | POST | 500 | 4 1/4 | 4 1/8 | 4 1/4 | 0 | ||||
19232 | POSXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.01 | 3.09 | 445 | |
19233 | POT | 100 | 64 | 65 1/8 | 66 | 0 | ||||
19234 | POTBX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
19235 | POTKX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 | |
19236 | POTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.92 | 2.96 | 834 | |
19237 | POUT | 70000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0475 | 70000 | |
19238 | POVBX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
19239 | POVMX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.71 | 0 | |
19240 | POVSX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 14.04 | 0 | |
19241 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
19242 | POWL | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 18000 | |
19243 | POWN | 0 | 0 | |||||||
19244 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | ||||
19245 | POWR | 500 | 1/2 | 7/16 | 1/2 | 0 | ||||
19246 | POWT | 0 | 0 | |||||||
19247 | POX | 0 | 255.24 | 0 | ||||||
19248 | POXBX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
19249 | POYO | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 5/8 | 3 3/4 | 13400 | |
19250 | PPA/U | 0 | 3 3/4 | 4 3/4 | 0 | |||||
19251 | PPA/WS | 1000 | 1 | 3/4 | 1 1/4 | 0 | ||||
19252 | PPABX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | |
19253 | PPAR | 100 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 5800 | |
19254 | PPARU | 400 | 3 13/16 | 3 3/4 | 4 3/4 | 0 | ||||
19255 | PPARW | 2000 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 1/16 | 5500 | |
19256 | PPAXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.88 | 5.01 | 2932 | |
19257 | PPBDX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
19258 | PPBK | 1200 | 31.5000 | 0 | ||||||
19259 | PPCAX | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | |
19260 | PPCI | 500 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.5625 | 500 | |
19261 | PPD | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 400 | |
19262 | PPDI | 100 | 25 1/4 | 25 3/4 | 25 3/4 | 25 | 25 1/4 | 25 1/2 | 351900 | |
19263 | PPDVX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
19264 | PPEEX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
19265 | PPEQX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | |
19266 | PPF | 1600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 7100 | |||
19267 | PPG | 100 | 45 1/2 | 45 1/4 | 45 1/2 | 45 1/4 | 45 7/8 | 46 3/8 | 21100 | |
19268 | PPH | 100 | 26 7/8 | 27 1/2 | 28 1/8 | 0 | ||||
19269 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
19270 | PPI | 500 | 1 15/16 | 0 | ||||||
19271 | PPIEX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
19272 | PPIXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.13 | 3.11 | 2290 | |
19273 | PPKLY | 0 | 0 | |||||||
19274 | PPL | 400 | 25 | 25 | 25 1/8 | 25 | 24 7/8 | 25 1/4 | 5000 | |
19275 | PPLB | 200 | 42.5000 | 0 | ||||||
19276 | PPLS | 1200 | 26 1/4 | 26 1/4 | 27 1/4 | 500 | ||||
19277 | PPLpA | 100 | 63 | 0 | ||||||
19278 | PPLpB | 0 | 62 7/8 | 64 1/8 | 0 | |||||
19279 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
19280 | PPM | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 | 1000 | |
19281 | PPMAX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.76 | 0 | |
19282 | PPMCX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
19283 | PPMXX | 0 | 0.60 | 5.25 | 5.39 | 21282 | ||||
19284 | PPNAX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.25 | 0 | |
19285 | PPNB | 0 | 0 | |||||||
19286 | PPNBX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
19287 | PPNT | 400 | 11.2500 | 12.0000 | 12.2500 | 11.2500 | 11.2500 | 12.2500 | 5300 | |
19288 | PPNYX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
19289 | PPO | 200 | 10 5/8 | 10 7/8 | 11 3/4 | 0 | ||||
19290 | PPOI | 1700 | 0.0312 | 0 | ||||||
19291 | PPOW | 0 | 0 | |||||||
19292 | PPOWM | 0 | 0 | |||||||
19293 | PPOWO | 100 | 98.5000 | 0 | ||||||
19294 | PPOWP | 100 | 94.0000 | 0 | ||||||
19295 | PPP | 100 | 26 | 26 1/8 | 26 5/8 | 0 | ||||
19296 | PPPS | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 2000 | |
19297 | PPR | 100 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 4000 | |
19298 | PPRwr | 0 | 0 | |||||||
19299 | PPS | 100 | 31 | 31 | 31 | 31 | 30 3/4 | 31 1/4 | 100 | |
19300 | PPSI | 2000 | 18 13/16 | 18 3/4 | 18 7/8 | 18 3/4 | 18 3/4 | 18 7/8 | 57500 | |
19301 | PPSIG | 57 | 96 1/2 | 97 | 98 | 0 | ||||
19302 | PPSPX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 20.75 | 0 | |
19303 | PPT | 600 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 | 1600 | |
19304 | PPTBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
19305 | PPTEX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.69 | 0 | |
19306 | PPTI | 500 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 10900 | |
19307 | PPTIW | 8000 | 1/8 | 1/8 | 3/16 | 0 | ||||
19308 | PPTPX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.65 | 0 | |
19309 | PPTS | 20000 | 0.0025 | 0.0025 | 0.0090 | 0 | ||||
19310 | PPTV | 400 | 18 | 17 | 18 | 16 1/2 | 17 | 18 | 6300 | |
19311 | PPTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.98 | 2.96 | 10229 | |
19312 | PPW | 200 | 21 1/8 | 21 1/4 | 21 1/4 | 21 1/8 | 21 | 21 3/8 | 7000 | |
19313 | PPWCN | 200 | 59.0000 | 0 | ||||||
19314 | PPWCO | 200 | 55.0000 | 0 | ||||||
19315 | PPWCP | 100 | 53.7500 | 0 | ||||||
19316 | PPWG | 5000 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.8125 | 2.0625 | 13400 | |
19317 | PPWLL | 200 | 66.0000 | 0 | ||||||
19318 | PPWLM | 100 | 24.0000 | 25.5000 | 25.5000 | 24.0000 | 400 | |||
19319 | PPWLO | 0 | 0 | |||||||
19320 | PPWRL | 100 | 68.0000 | 0 | ||||||
19321 | PPWRM | 100 | 66.7500 | 0 | ||||||
19322 | PPWRN | 100 | 101.0000 | 0 | ||||||
19323 | PPWRO | 100 | 102.0000 | 0 | ||||||
19324 | PPWRP | 300 | 105.2500 | 0 | ||||||
19325 | PPWp | 275 | 64 3/4 | 0 | ||||||
19326 | PPWpE | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | |||
19327 | PPYM | 400 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1562 | 0.2812 | 400 | |
19328 | PQB | 700 | 15 1/4 | 0 | ||||||
19329 | PQIBX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | |
19330 | PQNAX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.17 | 0 | |
19331 | PQNCX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
19332 | PQST | 0 | 0 | |||||||
19333 | PQT | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/2 | 10 | 400 | |
19334 | PR | 1500 | 7 5/8 | 0 | ||||||
19335 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | ||||
19336 | PRAB | 200 | 1.9375 | 1.7500 | 1.9375 | 1.7500 | 1.7500 | 2.0000 | 800 | |
19337 | PRAC | 7500 | 4.8750 | 4.8125 | 5.0000 | 0 | ||||
19338 | PRACU | 1000 | 5.2500 | 0 | ||||||
19339 | PRACW | 5000 | 0.5000 | 0.4062 | 0.6250 | 0 | ||||
19340 | PRAEX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.24 | 0 | |
19341 | PRAGX | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 20.48 | 0 | |
19342 | PRARX | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 | |
19343 | PRASX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
19344 | PRB.A | 0 | 0 | |||||||
19345 | PRBC | 900 | 24 1/8 | 23 7/8 | 24 1/8 | 0 | ||||
19346 | PRBDX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.15 | 0 | |
19347 | PRBEX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
19348 | PRBIX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
19349 | PRBK | 100 | 47 1/2 | 47 | 47 1/2 | 46 3/4 | 46 3/4 | 47 1/2 | 58900 | |
19350 | PRBLX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | |
19351 | PRBWX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | |
19352 | PRCA | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 2 3/16 | 1000 | |
19353 | PRCAW | 1000 | 3/8 | 3/8 | 3/4 | 0 | ||||
19354 | PRCAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.52 | 0 | |
19355 | PRCBX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
19356 | PRCC | 1000 | 9/16 | 17/32 | 5/8 | 17/32 | 9/16 | 11/16 | 14200 | |
19357 | PRCCW | 2000 | 1/16 | 1/32 | 1/16 | 0 | ||||
19358 | PRCE | 1000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
19359 | PRCGX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
19360 | PRCIX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | |
19361 | PRCL | 354700 | 0.0400 | 0 | ||||||
19362 | PRCLX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
19363 | PRCM | 0 | 0 | |||||||
19364 | PRCN | 1000 | 14 1/8 | 14 1/2 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/2 | 12500 | |
19365 | PRCOX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
19366 | PRCP | 1000 | 20 3/4 | 21 1/2 | 21 1/2 | 20 7/16 | 20 1/4 | 21 | 47200 | |
19367 | PRCT | 500 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 41500 | |
19368 | PRCY | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 2 31/32 | 2 31/32 | 3 1/16 | 60600 | |
19369 | PRD | 200 | 45 1/4 | 45 3/4 | 45 3/4 | 45 1/4 | 45 1/8 | 45 1/2 | 2500 | |
19370 | PRDBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
19371 | PRDE | 1000 | 9 5/16 | 9 1/2 | 9 3/4 | 9 1/4 | 9 5/16 | 9 1/2 | 69200 | |
19372 | PRDEG | 10 | 100 1/4 | 100 1/2 | 100 1/2 | 99 5/8 | 99 5/8 | 100 1/4 | 185 | |
19373 | PRDGX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
19374 | PRDIX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
19375 | PRDL | 0 | 0 | |||||||
19376 | PRDM | 200 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 | 100500 | |
19377 | PRDT | 0 | 0 | |||||||
19378 | PRE | 400 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/4 | 30 5/8 | 400 | |
19379 | PREAX | 0 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 21.25 | 0 | |
19380 | PREBX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | |
19381 | PREC | 800 | 0.0625 | 0 | ||||||
19382 | PREG | 30000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
19383 | PREIX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
19384 | PREM | 300 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 6000 | |
19385 | PREMX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
19386 | PREN | 100 | 15 1/8 | 15 1/8 | 15 3/16 | 15 1/8 | 15 1/8 | 15 1/2 | 1500 | |
19387 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | ||||
19388 | PREQX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
19389 | PRES | 500 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 6.2500 | 500 | |
19390 | PRESX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
19391 | PREXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.03 | 5.16 | 710 | |
19392 | PREZ | 6400 | 1 3/8 | 1 3/8 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 124400 | |
19393 | PRF | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 1000 | |||
19394 | PRFAX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
19395 | PRFCX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
19396 | PRFDX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | |
19397 | PRFEX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
19398 | PRFHX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
19399 | PRFIX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
19400 | PRFLX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.87 | 0 | |
19401 | PRFM | 400 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 3/8 | 4 7/8 | 4500 | |
19402 | PRFN | 200 | 14 | 14 | 15 | 0 | ||||
19403 | PRFS | 200 | 17.1250 | 16.2500 | 17.2500 | 0 | ||||
19404 | PRFSX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0 | |
19405 | PRFT | 700 | 22 1/4 | 23 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 22 3/4 | 24500 | |
19406 | PRFTG | 14 | 87 | 84 | 87 | 0 | ||||
19407 | PRG | 100 | 18 | 19 3/8 | 19 7/8 | 0 | ||||
19408 | PRGAX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.78 | 0 | |
19409 | PRGBX | 0 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0 | |
19410 | PRGFX | 0 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | |
19411 | PRGG | 0 | 0 | |||||||
19412 | PRGGX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
19413 | PRGIX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
19414 | PRGLX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
19415 | PRGMX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
19416 | PRGNX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
19417 | PRGO | 1200 | 13 1/8 | 13 | 13 1/8 | 12 11/16 | 12 7/8 | 13 1/8 | 235300 | |
19418 | PRGR | 100 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 9200 | |
19419 | PRGS | 1000 | 28 | 28 1/2 | 28 1/2 | 27 | 27 3/4 | 28 1/4 | 20100 | |
19420 | PRGVX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.05 | 0 | |
19421 | PRGWX | 0 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 39.80 | 0 | |
19422 | PRH | 300 | 23 3/4 | 22 7/8 | 23 3/4 | 22 7/8 | 23 5/8 | 24 | 1600 | |
19423 | PRHAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.56 | 0 | |
19424 | PRHB | 5200 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/8 | 36800 | |
19425 | PRHYX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
19426 | PRI | 0 | 0 | |||||||
19427 | PRIA | 12500 | 25 1/8 | 27 | 27 | 24 7/8 | 25 | 26 3/4 | 368600 | |
19428 | PRIB | 3000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3437 | 3000 | |
19429 | PRIBP | 500 | 0.2500 | 0 | ||||||
19430 | PRIC | 0 | 0 | |||||||
19431 | PRID | 0 | 0 | |||||||
19432 | PRIDP | 0 | 0 | |||||||
19433 | PRIDX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
19434 | PRIL | 0 | 0 | |||||||
19435 | PRIM | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/2 | 3000 | |
19436 | PRIN | 0 | 0 | |||||||
19437 | PRITX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
19438 | PRIX | 6000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.9375 | 6000 | |
19439 | PRJPX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
19440 | PRK | 100 | 49 1/4 | 0 | ||||||
19441 | PRKR | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 1/4 | 8400 | |
19442 | PRL | 200 | 21 1/2 | 22 1/8 | 22 3/4 | 0 | ||||
19443 | PRLAX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 | |
19444 | PRLN | 5000 | 1 1/8 | 1 1/16 | 1 7/32 | 1 3/64 | 1 3/32 | 1 5/32 | 358600 | |
19445 | PRLNW | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 11/16 | 500 | |
19446 | PRLX | 200 | 9 3/4 | 8 1/2 | 9 3/4 | 8 1/2 | 8 3/4 | 10 | 1200 | |
19447 | PRM | 0 | 1 5/8 | 2 5/8 | 0 | |||||
19448 | PRMA | 200 | 14 3/8 | 12 3/4 | 14 3/4 | 12 1/2 | 14 1/4 | 14 1/2 | 533200 | |
19449 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | ||||
19450 | PRMBX | 0 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0 | |
19451 | PRMCX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.30 | 0 | |
19452 | PRMDX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
19453 | PRME | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 9700 | |
19454 | PRMEP | 2000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 2500 | |
19455 | PRMF | 2100 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
19456 | PRMGX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.30 | 0 | |
19457 | PRMIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
19458 | PRMKF | 0 | 0 | |||||||
19459 | PRMO | 200 | 16 1/2 | 18 | 18 | 13 1/2 | 16 | 16 1/2 | 958300 | |
19460 | PRMR | 300 | 0.1250 | 0 | ||||||
19461 | PRMS | 100 | 44 1/4 | 43 1/4 | 44 1/4 | 43 1/8 | 43 3/4 | 44 1/4 | 46000 | |
19462 | PRMSX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
19463 | PRMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.84 | 2.75 | 604 | |
19464 | PRN | 1100 | 32 13/16 | 0 | ||||||
19465 | PRNAX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.87 | 0 | |
19466 | PRNBX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
19467 | PRNC | 0 | 0 | |||||||
19468 | PRNEX | 0 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | |
19469 | PRNHX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
19470 | PRNI | 1000 | 18 3/4 | 18 1/4 | 19 1/2 | 18 1/4 | 18 1/4 | 19 3/4 | 3600 | |
19471 | PRNIA | 600 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 18 3/4 | 617800 | |
19472 | PRNJX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.64 | 0 | |
19473 | PRNMX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.38 | 0 | |
19474 | PRNS | 1000 | 6 13/16 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 6 13/16 | 41000 | |
19475 | PRNT | 10000 | 0.0700 | 0.0200 | 0.0700 | 0 | ||||
19476 | PRNTH | 0 | 0 | |||||||
19477 | PRNTZ | 15000 | 0.0100 | 0 | ||||||
19478 | PRNYX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
19479 | PRO | 1000 | 7/8 | 0 | ||||||
19480 | PROA | 700 | 4 3/8 | 3 7/8 | 4 3/8 | 0 | ||||
19481 | PROE | 100 | 4.5000 | 4.5000 | 5.0000 | 0 | ||||
19482 | PROF | 15000 | 0.1250 | 0 | ||||||
19483 | PROG | 10000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 5 5/8 | 5 7/8 | 12200 | |
19484 | PROHX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.61 | 0 | |
19485 | PROI | 5000 | 12 1/8 | 12 1/2 | 13 | 12 | 12 | 12 3/8 | 39300 | |
19486 | PROIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
19487 | PROL | 1000 | 1.7500 | 2.0000 | 2.0000 | 1.7500 | 4900 | |||
19488 | PROP | 4000 | 31 1/2 | 31 1/4 | 32 1/4 | 31 | 31 1/2 | 32 1/4 | 36300 | |
19489 | PROS | 1500 | 10 5/16 | 10 | 10 1/2 | 0 | ||||
19490 | PROX | 400 | 17 3/4 | 18 | 18 | 17 5/8 | 17 5/8 | 18 | 23400 | |
19491 | PRP | 200 | 105 1/2 | 105 | 113 | 0 | ||||
19492 | PRPAX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.40 | 0 | |
19493 | PRPBX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
19494 | PRPD | 500 | 2.5000 | 0 | ||||||
19495 | PRPE | 0 | 0 | |||||||
19496 | PRPEF | 0 | 0 | |||||||
19497 | PRPFX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
19498 | PRPGX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.97 | 0 | |
19499 | PRR | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/2 | 1500 | |
19500 | PRREX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 | |
19501 | PRRGY | 0 | 0 | |||||||
19502 | PRRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.04 | 5.19 | 39710 | |
19503 | PRS | 0 | 0 | |||||||
19504 | PRS.A | 0 | 0 | |||||||
19505 | PRS/A | 45000 | 1/64 | 0 | ||||||
19506 | PRS/B | 40000 | 1/64 | 0 | ||||||
19507 | PRSA | 0 | 0 | |||||||
19508 | PRSB | 0 | 0 | |||||||
19509 | PRSBX | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | |
19510 | PRSCX | 0 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | |
19511 | PRSGX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
19512 | PRSI | 500 | 17.7500 | 17.0000 | 17.7500 | 0 | ||||
19513 | PRSIX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
19514 | PRSM | 2400 | 11/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 9400 | |
19515 | PRSMX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
19516 | PRST | 500 | 91 3/4 | 92 1/4 | 94 | 91 | 91 1/4 | 92 | 90900 | |
19517 | PRSUX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
19518 | PRSVX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
19519 | PRSW | 300 | 27 3/4 | 27 1/4 | 27 3/4 | 27 | 26 3/4 | 27 3/4 | 28000 | |
19520 | PRSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.20 | 5.35 | 7962 | |
19521 | PRT | 400 | 3/64 | 0 | ||||||
19522 | PRTAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
19523 | PRTBX | 0 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0 | |
19524 | PRTC | 2000 | 0.0500 | 0 | ||||||
19525 | PRTI | 0 | 0.0625 | 1.0000 | 0 | |||||
19526 | PRTIX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0 | |
19527 | PRTV | 400 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 39300 | |
19528 | PRTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.84 | 4.96 | 7460 | |
19529 | PRTp | 10000 | 5 1/4 | 0 | ||||||
19530 | PRU | 0 | 0 | |||||||
19531 | PRUAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.45 | 0 | |
19532 | PRULX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
19533 | PRUN | 200 | 0.0100 | 0 | ||||||
19534 | PRUTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
19535 | PRVAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
19536 | PRVBX | 0 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0 | |
19537 | PRVI | 0 | 0 | |||||||
19538 | PRVSX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 | |
19539 | PRW | 400 | 17 | 17 1/8 | 17 5/8 | 0 | ||||
19540 | PRWAX | 0 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | |
19541 | PRWBX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 | |
19542 | PRWCX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
19543 | PRWLX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.46 | 0 | |
19544 | PRWT | 7000 | 0.0010 | 0 | ||||||
19545 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
19546 | PRX | 1800 | 7 | 7 1/4 | 7 1/4 | 7 | 6 7/8 | 7 | 7300 | |
19547 | PRXCX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
19548 | PRXL | 3000 | 28 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 28 1/4 | 28 3/4 | 10400 | |
19549 | PRXM | 500 | 24 1/8 | 24 1/2 | 24 7/8 | 24 1/8 | 24 1/8 | 24 3/8 | 67500 | |
19550 | PRY | 300 | 64 3/8 | 0 | ||||||
19551 | PRY.A | 0 | 0 | |||||||
19552 | PRY/A | 9300 | 63 15/16 | 0 | ||||||
19553 | PRYA | 0 | 0 | |||||||
19554 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | ||||
19555 | PRZ | 30600 | 1/8 | 0 | ||||||
19556 | PRZM | 500 | 0.3750 | 0.3750 | 0.5312 | 0 | ||||
19557 | PS | 2000 | 8 1/8 | 0 | ||||||
19558 | PSA | 500 | 20 | 19 7/8 | 20 3/8 | 0 | ||||
19559 | PSA.G | 0 | 0 | |||||||
19560 | PSAB | 200 | 19 13/16 | 19 1/2 | 20 | 19 1/2 | 19 1/4 | 20 | 5900 | |
19561 | PSAI | 3700 | 20 1/4 | 20 3/4 | 20 3/4 | 20 | 19 3/4 | 20 1/2 | 129300 | |
19562 | PSApA | 2000 | 27 1/2 | 0 | ||||||
19563 | PSApB | 1100 | 25 7/8 | 0 | ||||||
19564 | PSApC | 600 | 24 1/4 | 0 | ||||||
19565 | PSApD | 1400 | 27 | 26 7/8 | 27 | 26 7/8 | 1800 | |||
19566 | PSApE | 300 | 27 7/8 | 27 1/2 | 28 | 27 1/2 | 5800 | |||
19567 | PSApF | 13200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 13200 | |||
19568 | PSApG | 400 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 4700 | |||
19569 | PSApH | 0 | 0 | |||||||
19570 | PSApX | 300 | 33 3/4 | 0 | ||||||
19571 | PSB | 300 | 18 5/8 | 0 | ||||||
19572 | PSBH | 100 | 35.0000 | 0 | ||||||
19573 | PSBI | 5000 | 11.8750 | 11.6250 | 12.3750 | 0 | ||||
19574 | PSBK | 100 | 27 | 27 | 27 | 27 | 27 | 28 | 100 | |
19575 | PSBP | 600 | 26.2500 | 0 | ||||||
19576 | PSBT | 500 | 89.0000 | 88.0000 | 89.0000 | 88.0000 | 600 | |||
19577 | PSC | 200 | 20 7/8 | 20 5/8 | 21 1/8 | 0 | ||||
19578 | PSCAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 | |
19579 | PSCBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
19580 | PSCDX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
19581 | PSCFX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.63 | 0 | |
19582 | PSCIX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | |
19583 | PSCM | 1000 | 7 | 7 1/4 | 7 3/8 | 7 | 7 | 7 1/4 | 33900 | |
19584 | PSCO | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 600 | |
19585 | PSCOW | 500 | 5/16 | 5/16 | 13/32 | 0 | ||||
19586 | PSCSM | 100 | 62.3750 | 0 | ||||||
19587 | PSCSN | 100 | 66.0000 | 0 | ||||||
19588 | PSCTX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.86 | 0 | |
19589 | PSCX | 100 | 8 7/8 | 8 7/8 | 9 | 8 1/2 | 8 1/2 | 8 7/8 | 33800 | |
19590 | PSCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.89 | 5.02 | 1909 | |
19591 | PSD | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 7/8 | 100 | |
19592 | PSDI | 1000 | 32 3/4 | 33 1/4 | 34 | 32 1/2 | 32 3/4 | 33 1/2 | 87800 | |
19593 | PSDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.07 | 3.04 | 3539 | |
19594 | PSDp | 100 | 25 3/8 | 0 | ||||||
19595 | PSDpB | 10000 | 21 35/64 | 0 | ||||||
19596 | PSE | 0 | 202.01 | 200.64 | 202.09 | 199.77 | 0 | |||
19597 | PSEB | 100 | 16.7500 | 15.7500 | 16.7500 | 0 | ||||
19598 | PSEIX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.05 | 0 | |
19599 | PSESX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
19600 | PSET | 0 | 0 | |||||||
19601 | PSFBX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
19602 | PSFLX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.71 | 0 | |
19603 | PSFT | 10900 | 42 3/8 | 39 3/4 | 42 1/2 | 39 3/4 | 42 | 42 3/8 | 428900 | |
19604 | PSG | 500 | 10 3/8 | 9 3/4 | 10 3/8 | 0 | ||||
19605 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | |
19606 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | |
19607 | PSGIX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
19608 | PSGLY | 0 | 0 | |||||||
19609 | PSGNX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.34 | 0 | |
19610 | PSGS | 0 | 0 | |||||||
19611 | PSGUC | 0 | 0 | |||||||
19612 | PSGV | 0 | 0 | |||||||
19613 | PSGVF | 1000 | 21/32 | 11/16 | 23/32 | 5/8 | 21/32 | 23/32 | 55700 | |
19614 | PSHP | 0 | 0 | |||||||
19615 | PSHPZ | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 200 | |||
19616 | PSI | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 15/16 | 500 | |
19617 | PSIA | 0 | 0 | |||||||
19618 | PSIBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
19619 | PSIFX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
19620 | PSIIX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | |
19621 | PSIM | 0 | 0 | |||||||
19622 | PSIX | 5000 | 15 | 15 3/4 | 15 3/4 | 14 1/8 | 15 | 15 1/8 | 529600 | |
19623 | PSIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.86 | 4.99 | 405 | |
19624 | PSK | 400 | 18 | 18 | 18 | 18 | 500 | |||
19625 | PSKBX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
19626 | PSKI | 0 | 0 | |||||||
19627 | PSL | 300 | 18 1/8 | 17 7/8 | 18 1/8 | 17 7/8 | 1000 | |||
19628 | PSLFX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
19629 | PSM | 600 | 17 3/4 | 17 5/8 | 17 3/4 | 17 5/8 | 1100 | |||
19630 | PSMAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.49 | 0 | |
19631 | PSMBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
19632 | PSMCX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
19633 | PSMDX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.65 | 0 | |
19634 | PSMIX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.50 | 0 | |
19635 | PSMNX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.17 | 0 | |
19636 | PSN | 500 | 19 1/8 | 19 | 19 1/8 | 19 | 1000 | |||
19637 | PSNCX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
19638 | PSNH | 0 | 0 | |||||||
19639 | PSNM | 200 | 0.0050 | 0 | ||||||
19640 | PSNOX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.08 | 0 | |
19641 | PSNX | 25000 | 0.0937 | 0.0700 | 0.1050 | 10000 | ||||
19642 | PSNYX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.70 | 0 | |
19643 | PSO | 1000 | 4 5/8 | 0 | ||||||
19644 | PSOHX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.63 | 0 | |
19645 | PSOKM | 200 | 53.1250 | 0 | ||||||
19646 | PSOKN | 300 | 63.0000 | 0 | ||||||
19647 | PSON | 10000 | 8 13/16 | 8 1/2 | 9 1/8 | 8 1/2 | 8 3/4 | 9 1/8 | 48000 | |
19648 | PSOPX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
19649 | PSP | 500 | 17 7/8 | 17 3/8 | 17 7/8 | 17 3/8 | 1100 | |||
19650 | PSPFX | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0 | |
19651 | PSPLP | 500 | 80.0000 | 0 | ||||||
19652 | PSPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.18 | 5.33 | 1488 | |
19653 | PSQ | 200 | 17 3/8 | 0 | ||||||
19654 | PSQL | 1900 | 4 11/16 | 4 3/8 | 4 7/8 | 4 1/4 | 4 5/8 | 4 3/4 | 243200 | |
19655 | PSR | 300 | 35 5/8 | 35 1/2 | 35 5/8 | 35 1/2 | 35 3/8 | 35 7/8 | 1000 | |
19656 | PSRC | 1000 | 5 1/4 | 5 1/4 | 6 | 5 1/4 | 5 1/4 | 6 | 13100 | |
19657 | PSRp | 925 | 53 3/8 | 0 | ||||||
19658 | PSRpA | 14000 | 98 1/2 | 0 | ||||||
19659 | PSRpB | 100 | 28 | 0 | ||||||
19660 | PSSB | 100 | 9 3/4 | 8 3/4 | 9 3/4 | 0 | ||||
19661 | PSSF | 1200 | 5.5000 | 0 | ||||||
19662 | PSSI | 2000 | 28 5/8 | 28 | 28 3/4 | 27 | 28 1/4 | 28 3/4 | 419800 | |
19663 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
19664 | PST/WD | 0 | 0 | |||||||
19665 | PSTA | 5000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 | 5 1/8 | 5 1/4 | 28800 | |
19666 | PSTAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 | |
19667 | PSTB | 1000 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
19668 | PSTBX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0 | |
19669 | PSTC | 900 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 900 | |
19670 | PSTFX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.89 | 0 | |
19671 | PSTGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
19672 | PSTKX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
19673 | PSTLS | 1100 | 2.0000 | 2.2500 | 2.5000 | 2.0000 | 12100 | |||
19674 | PSTTX | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.95 | 0 | |
19675 | PSTV | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/16 | 3 7/16 | 3 3/4 | 2500 | |
19676 | PSTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.98 | 2.93 | 2143 | |
19677 | PSU | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 300 | |||
19678 | PSUAX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.42 | 0 | |
19679 | PSUN | 1000 | 9 1/4 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 23300 | |
19680 | PSV | 600 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 1100 | |||
19681 | PSVAX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.80 | 0 | |
19682 | PSVF | 300 | 22.0000 | 0 | ||||||
19683 | PSVIX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
19684 | PSW | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 200 | |||
19685 | PSWC | 0 | 0 | |||||||
19686 | PSX | 400 | 23 7/8 | 23 5/8 | 24 1/8 | 0 | ||||
19687 | PSXT | 0 | 0 | |||||||
19688 | PSY | 400 | 14 3/4 | 0 | ||||||
19689 | PSYS | 500 | 9 3/4 | 10 1/8 | 10 1/8 | 9 5/8 | 9 1/2 | 9 3/4 | 27300 | |
19690 | PSZ | 400 | 15 1/2 | 0 | ||||||
19691 | PT | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 21 | 100 | |
19692 | PTAAX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.56 | 0 | |
19693 | PTABX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
19694 | PTAC | 1000 | 17 1/8 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 3100 | |
19695 | PTACX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
19696 | PTAEX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.52 | 1 | |
19697 | PTAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.61 | 4.72 | 3847 | |
19698 | PTAZX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.72 | 0 | |
19699 | PTB | 300 | 22 1/8 | 21 1/4 | 21 3/4 | 0 | ||||
19700 | PTBDX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.77 | 0 | |
19701 | PTBEX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
19702 | PTBFX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.08 | 0 | |
19703 | PTC | 300 | 8 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
19704 | PTCC | 0 | 0 | |||||||
19705 | PTCCZ | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 500 | |
19706 | PTCH | 6000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 31/32 | 17500 | |
19707 | PTCM | 0 | 0 | |||||||
19708 | PTCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.14 | 5.32 | 151 | |
19709 | PTEBX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.23 | 0 | |
19710 | PTEC | 5000 | 13 1/8 | 13 1/2 | 13 1/2 | 12 3/4 | 13 | 13 1/4 | 384200 | |
19711 | PTECX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
19712 | PTEDL | 200 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | 400 | |||
19713 | PTEEP | 0 | 0 | |||||||
19714 | PTEFX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.57 | 0 | |
19715 | PTEIX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.44 | 1 | |
19716 | PTEK | 5000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 1.0625 | 5000 | |
19717 | PTEL | 800 | 2 5/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 30700 | |
19718 | PTEN | 100 | 13 3/4 | 13 7/8 | 14 | 13 3/4 | 13 3/4 | 14 | 24300 | |
19719 | PTEPX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.92 | 0 | |
19720 | PTEX | 0 | 0 | |||||||
19721 | PTEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.89 | 2.90 | 6560 | |
19722 | PTFAX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 | |
19723 | PTFBX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
19724 | PTFDX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
19725 | PTFHX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.66 | 0 | |
19726 | PTFIX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | |
19727 | PTFLX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.77 | 0 | |
19728 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | ||||
19729 | PTG | 600 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 600 | |||
19730 | PTGAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
19731 | PTGE | 0 | 0 | |||||||
19732 | PTGEP | 200 | 101.0000 | 0 | ||||||
19733 | PTGI | 600 | 1.0000 | 0 | ||||||
19734 | PTGSX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
19735 | PTGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.93 | 5.05 | 766 | |
19736 | PTHAX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.39 | 0 | |
19737 | PTHF | 0 | 0 | |||||||
19738 | PTHYX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
19739 | PTIBX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
19740 | PTIDX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
19741 | PTIDY | 0 | 0 | |||||||
19742 | PTII | 1500 | 5 5/8 | 6 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 11500 | |
19743 | PTIIW | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 200 | |
19744 | PTIS | 800 | 2 5/8 | 2 3/4 | 2 13/16 | 2 9/16 | 2 5/8 | 2 13/16 | 43700 | |
19745 | PTIX | 3000 | 8 3/8 | 8 3/8 | 8 1/2 | 8 1/8 | 8 1/4 | 8 1/2 | 81900 | |
19746 | PTIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.39 | 5.59 | 4224 | |
19747 | PTLDX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
19748 | PTLGP | 100 | 100.6250 | 0 | ||||||
19749 | PTLW | 100 | 0.5000 | 0 | ||||||
19750 | PTLX | 500 | 16 | 16 | 16 | 16 | 15 | 16 1/4 | 2000 | |
19751 | PTLXP | 0 | 0 | |||||||
19752 | PTM | 1000 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
19753 | PTMBO | 300 | 51.1250 | 51.1250 | 51.1250 | 51.1250 | 600 | |||
19754 | PTMBP | 100 | 34.3750 | 0 | ||||||
19755 | PTMC | 1100 | 3 1/8 | 3 1/16 | 3 3/16 | 3 | 3 | 3 3/16 | 17000 | |
19756 | PTMCW | 300 | 3/16 | 3/16 | 1/2 | 0 | ||||
19757 | PTMIQ | 0 | 0 | |||||||
19758 | PTMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.65 | 2.69 | 2282 | |
19759 | PTNAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.31 | 0 | |
19760 | PTNBX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | |
19761 | PTNCX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
19762 | PTNHX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.48 | 0 | |
19763 | PTNJX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.63 | 0 | |
19764 | PTNX | 500 | 21 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/2 | 2700 | |
19765 | PTO | 0 | 191.23 | 0 | ||||||
19766 | PTON | 1300 | 6 17/64 | 6 3/8 | 6 47/64 | 6 1/8 | 6 1/8 | 6 1/2 | 89000 | |
19767 | PTPAX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.50 | 0 | |
19768 | PTPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.71 | 4.80 | 3611 | |
19769 | PTR | 100 | 19 3/4 | 19 1/2 | 19 7/8 | 0 | ||||
19770 | PTRAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
19771 | PTRBX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
19772 | PTRC | 15000 | 0.1875 | 0 | ||||||
19773 | PTRE | 0 | 0 | |||||||
19774 | PTREF | 500 | 27 7/8 | 28 1/8 | 28 1/8 | 27 5/8 | 27 5/8 | 27 7/8 | 143400 | |
19775 | PTRF | 0 | 0 | |||||||
19776 | PTRFF | 0 | 0 | |||||||
19777 | PTRFX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.85 | 0 | |
19778 | PTRFY | 0 | 0 | |||||||
19779 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | ||||
19780 | PTRO | 85000 | 3/16 | 5/32 | 9/32 | 0 | ||||
19781 | PTRS | 100 | 18 1/2 | 17 1/2 | 18 1/2 | 0 | ||||
19782 | PTRU | 8000 | 11/32 | 11/32 | 3/8 | 11/32 | 11/32 | 13/32 | 45600 | |
19783 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
19784 | PTRXX | 0 | 0.28 | 5.10 | 5.55 | 3187 | ||||
19785 | PTRpA | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 500 | |||
19786 | PTRpB | 500 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 5100 | |||
19787 | PTSAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
19788 | PTSC | 5000 | 0.7500 | 0.8125 | 0.8125 | 0.7400 | 0.7500 | 0.8000 | 258400 | |
19789 | PTSDX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
19790 | PTSF | 0 | 0 | |||||||
19791 | PTSHX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
19792 | PTSI | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 8 1/8 | 200 | |
19793 | PTST | 0 | 0 | |||||||
19794 | PTSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.77 | 2.73 | 1181 | |
19795 | PTTRX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
19796 | PTTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.40 | 2.42 | 345 | |
19797 | PTUXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.79 | 4.92 | 1069 | |
19798 | PTX | 500 | 10 7/8 | 10 1/2 | 11 1/8 | 0 | ||||
19799 | PTXBX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.59 | 0 | |
19800 | PTXXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.70 | 2.69 | 904 | |
19801 | PTYXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.91 | 5.02 | 2439 | |
19802 | PTZ | 4100 | 46 1/16 | 0 | ||||||
19803 | PTwW | 0 | 0 | |||||||
19804 | PUAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.98 | 5.11 | 1994 | |
19805 | PUB | 200 | 7 1/4 | 4 | 9 | 0 | ||||
19806 | PUBG | 0 | 0 | |||||||
19807 | PUBO | 200 | 6 7/8 | 6 | 6 7/8 | 6 | 6 | 6 7/8 | 1300 | |
19808 | PUBS | 0 | 0 | |||||||
19809 | PUBSF | 500 | 5 5/8 | 5 1/4 | 5 5/8 | 4 7/8 | 4 7/8 | 5 3/4 | 34800 | |
19810 | PUDG | 3000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 53600 | |
19811 | PUDGW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 9200 | |
19812 | PUFF | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 2000 | |
19813 | PUGAX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.56 | 0 | |
19814 | PUGBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
19815 | PUGIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.68 | 0 | |
19816 | PUIBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
19817 | PUIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.73 | 4.85 | 1403 | |
19818 | PUJXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.05 | 5.19 | 618 | |
19819 | PUL | 100 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
19820 | PULB | 100 | 15 | 15 | 16 1/2 | 0 | ||||
19821 | PULM | 0 | 0 | |||||||
19822 | PULS | 600 | 16 1/2 | 15 3/4 | 16 1/2 | 0 | ||||
19823 | PULT | 5000 | 0.1250 | 0.0312 | 0.2500 | 0 | ||||
19824 | PUMAX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.35 | 0 | |
19825 | PUMIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.58 | 0 | |
19826 | PUPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.23 | 5.37 | 13808 | |
19827 | PURE | 1000 | 6 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 20600 | |
19828 | PURI | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
19829 | PURO | 3000 | 1.4375 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 12300 | |
19830 | PURS | 1200 | 5 7/8 | 5 5/8 | 6 1/4 | 5 5/8 | 5 7/8 | 6 3/8 | 7500 | |
19831 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
19832 | PURT | 12000 | 2 3/8 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 191400 | |
19833 | PURW | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 7/32 | 1000 | |
19834 | PURXX | 0 | 0.45 | 4.80 | 4.92 | 2977 | ||||
19835 | PUSAX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.86 | 0 | |
19836 | PUSCX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
19837 | PUSD | 4500 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7500 | 2.2500 | 4500 | |
19838 | PUSGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.64 | 0 | |
19839 | PUSH | 100 | 12.0000 | 0 | ||||||
19840 | PUSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.58 | 4.68 | 4279 | |
19841 | PUTAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
19842 | PUTBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
19843 | PUTDX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
19844 | PUTLX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.35 | 0 | |
19845 | PUTT | 1000 | 2 11/32 | 2 3/16 | 2 11/32 | 2 | 2 1/4 | 2 3/8 | 89500 | |
19846 | PUTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.69 | 2.72 | 481 | |
19847 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
19848 | PVABX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
19849 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
19850 | PVBp | 1000 | 25 1/8 | 0 | ||||||
19851 | PVCC | 3000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 3/4 | 15000 | |
19852 | PVD | 200 | 26 1/4 | 23 5/8 | 24 1/4 | 0 | ||||
19853 | PVEIX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.31 | 0 | |
19854 | PVFC | 100 | 20 1/4 | 18 1/2 | 20 | 0 | ||||
19855 | PVFDX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
19856 | PVFI | 0 | 0 | |||||||
19857 | PVH | 1300 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 10 1/4 | 1300 | |
19858 | PVI | 0 | 0 | |||||||
19859 | PVIDF | 0 | 0 | |||||||
19860 | PVIIX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
19861 | PVIMX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.18 | 0 | |
19862 | PVIR | 1000 | 34 1/4 | 33 1/4 | 34 1/4 | 33 1/4 | 33 1/2 | 34 1/4 | 2200 | |
19863 | PVISX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.45 | 1 | |
19864 | PVIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.27 | 3.27 | 297 | |
19865 | PVLCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
19866 | PVN | 300 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 42 | 42 3/8 | 300 | |
19867 | PVNpM | 200 | 27 1/8 | 0 | ||||||
19868 | PVOBX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
19869 | PVOMX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.55 | 0 | |
19870 | PVOYX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 16.02 | 1 | |
19871 | PVSA | 2000 | 27 1/2 | 27 1/2 | 27 1/2 | 26 3/8 | 26 1/2 | 27 1/2 | 10800 | |
19872 | PVT | 100 | 31 3/8 | 31 1/8 | 31 5/8 | 0 | ||||
19873 | PVTBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
19874 | PVTp | 0 | 25 1/4 | 25 3/4 | 0 | |||||
19875 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
19876 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
19877 | PVY | 100 | 17 1/4 | 0 | ||||||
19878 | PVYBX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
19879 | PVYMX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.61 | 0 | |
19880 | PW | 500 | 7 3/8 | 0 | ||||||
19881 | PWAV | 0 | 0 | |||||||
19882 | PWBC | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 100 | |
19883 | PWC | 0 | 92.96 | 0 | ||||||
19884 | PWCAX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.03 | 0 | |
19885 | PWCBX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
19886 | PWCC | 2000 | 0.0312 | 0 | ||||||
19887 | PWCDX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
19888 | PWCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.00 | 5.15 | 50642 | |
19889 | PWDDX | 0 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | |
19890 | PWG | 100 | 31 1/2 | 0 | ||||||
19891 | PWG.P | 0 | 0 | |||||||
19892 | PWG.PP | 0 | 0 | |||||||
19893 | PWG/PP | 85400 | 17 1/8 | 0 | ||||||
19894 | PWG/PPw | 0 | 23 3/4 | 24 3/4 | 0 | |||||
19895 | PWGDX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
19896 | PWHDX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
19897 | PWIDX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
19898 | PWIR | 700 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/2 | 1500 | |
19899 | PWJ | 400 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 3/4 | 19 7/8 | 1900 | |
19900 | PWLS | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.7500 | 500 | |
19901 | PWMA | 0 | 0 | |||||||
19902 | PWN | 100 | 5 3/4 | 5 1/2 | 5 7/8 | 0 | ||||
19903 | PWNDX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
19904 | PWOD | 100 | 36.0000 | 0 | ||||||
19905 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
19906 | PWPH | 5000 | 1.2500 | 1.0000 | 1.2500 | 0.9375 | 1.0000 | 1.2500 | 115300 | |
19907 | PWREX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.65 | 0 | |
19908 | PWRR | 100 | 7 1/4 | 7 | 7 1/4 | 7 | 6 3/4 | 7 1/4 | 1300 | |
19909 | PWRXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.99 | 5.07 | 35748 | |
19910 | PWSBX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
19911 | PWSDX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
19912 | PWSP | 2000 | 1.5000 | 1.3437 | 1.5000 | 1.1875 | 1.2500 | 1.5000 | 35800 | |
19913 | PWST | 0 | 0 | |||||||
19914 | PWTTF | 0 | 0 | |||||||
19915 | PWY/WS | 100 | 3/4 | 0 | ||||||
19916 | PWYA | 100 | 31.5000 | 0 | ||||||
19917 | PX | 100 | 34 7/8 | 34 3/4 | 34 7/8 | 34 3/4 | 34 3/4 | 35 1/8 | 1300 | |
19918 | PXAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.87 | 2.85 | 652 | |
19919 | PXGIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.59 | 0 | |
19920 | PXL | 2000 | 15/16 | 15/16 | 1 3/16 | 0 | ||||
19921 | PXMAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.96 | 0 | |
19922 | PXMG | 7500 | 0.3000 | 0.2810 | 0.2810 | 0.3000 | 0.2187 | 0.2812 | 15000 | |
19923 | PXMIX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.67 | 0 | |
19924 | PXMNX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 0 | |
19925 | PXN | 100 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 200 | |||
19926 | PXNC | 0 | 0 | |||||||
19927 | PXOHX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.59 | 0 | |
19928 | PXPL | 1000 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
19929 | PXR | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 3/8 | 300 | |
19930 | PXRE | 500 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/2 | 26 3/4 | 12200 | |
19931 | PXS | 0 | 0 | |||||||
19932 | PXSC | 23000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
19933 | PXSY | 100 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
19934 | PXXI | 700 | 4 3/4 | 4 3/8 | 5 1/4 | 0 | ||||
19935 | PY | 1400 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 2400 | |||
19936 | PY.V | 0 | 0 | |||||||
19937 | PYA | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 500 | |||
19938 | PYB | 700 | 15 1/8 | 0 | ||||||
19939 | PYC | 500 | 16 | 0 | ||||||
19940 | PYCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.27 | 5.34 | 737 | |
19941 | PYGFX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
19942 | PYIMX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
19943 | PYM | 700 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
19944 | PYOL | 700 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19945 | PYOPX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
19946 | PYPHY | 0 | 0 | |||||||
19947 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | ||||
19948 | PYR/WS/B | 0 | 0 | |||||||
19949 | PYR/WS/C | 0 | 0 | |||||||
19950 | PYRD | 0 | 0 | |||||||
19951 | PYRK | 0 | 0 | |||||||
19952 | PYSDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
19953 | PYTEX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
19954 | PYX | 1000 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 1200 | |
19955 | PYXS | 100 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/4 | 174200 | |
19956 | PYw | 1000 | 17 7/8 | 0 | ||||||
19957 | PZA | 300 | 3 3/4 | 3 5/16 | 3 11/16 | 0 | ||||
19958 | PZB | 100 | 23 5/8 | 23 3/4 | 23 3/4 | 23 1/2 | 23 3/8 | 24 | 2200 | |
19959 | PZB.V | 0 | 0 | |||||||
19960 | PZBw | 200 | 21 1/8 | 23 3/8 | 24 1/8 | 0 | ||||
19961 | PZL | 100 | 40 | 40 1/4 | 40 1/4 | 39 7/8 | 39 5/8 | 40 3/8 | 2600 | |
19962 | PZLL | 0 | 0 | |||||||
19963 | PZM | 100 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/8 | 13 5/8 | 1100 | |
19964 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
19965 | PZX | 0 | 0 | |||||||
19966 | PZX.V | 0 | 0 | |||||||
19967 | PZXw | 1000 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 19 1/8 | 1000 | |
19968 | PZZA | 300 | 42 1/2 | 43 1/4 | 43 1/2 | 42 1/4 | 42 1/4 | 42 3/4 | 79600 | |
19969 | PZZI | 4000 | 4 5/16 | 4 3/16 | 4 5/16 | 4 3/16 | 4 3/16 | 4 5/16 | 39200 | |
19970 | Q.ACE | 0 | 0 | |||||||
19971 | Q.AGB | 0 | 0 | |||||||
19972 | Q.ASE | 0 | 0 | |||||||
19973 | Q.AYA | 0 | 0 | |||||||
19974 | Q.BGT | 0 | 0 | |||||||
19975 | Q.CAI | 0 | 0 | |||||||
19976 | Q.CMT | 0 | 0 | |||||||
19977 | Q.CSG | 0 | 0 | |||||||
19978 | Q.CSR | 0 | 0 | |||||||
19979 | Q.CWH | 0 | 0 | |||||||
19980 | Q.DCM | 0 | 0 | |||||||
19981 | Q.DHI | 0 | 0 | |||||||
19982 | Q.DIN | 0 | 0 | |||||||
19983 | Q.DON | 0 | 0 | |||||||
19984 | Q.DWG | 0 | 0 | |||||||
19985 | Q.DWO | 0 | 0 | |||||||
19986 | Q.EM | 0 | 0 | |||||||
19987 | Q.FCF | 0 | 0 | |||||||
19988 | Q.FIC | 0 | 0 | |||||||
19989 | Q.FPL | 0 | 0 | |||||||
19990 | Q.GTL | 0 | 0 | |||||||
19991 | Q.GTZ | 0 | 0 | |||||||
19992 | Q.GVC | 0 | 0 | |||||||
19993 | Q.HEL | 0 | 0 | |||||||
19994 | Q.HGP | 0 | 0 | |||||||
19995 | Q.HHI | 0 | 0 | |||||||
19996 | Q.HMC | 0 | 0 | |||||||
19997 | Q.HSI | 0 | 0 | |||||||
19998 | Q.KAL | 0 | 0 | |||||||
19999 | Q.KEB | 0 | 0 | |||||||
20000 | Q.KEP | 0 | 0 | |||||||
20001 | Q.KMO | 0 | 0 | |||||||
20002 | Q.LGC | 0 | 0 | |||||||
20003 | Q.LGE | 0 | 0 | |||||||
20004 | Q.LGG | 0 | 0 | |||||||
20005 | Q.LGS | 0 | 0 | |||||||
20006 | Q.MEL | 0 | 0 | |||||||
20007 | Q.OCI | 0 | 0 | |||||||
20008 | Q.OEL | 0 | 0 | |||||||
20009 | Q.PAI | 0 | 0 | |||||||
20010 | Q.PIS | 0 | 0 | |||||||
20011 | Q.PLD | 0 | 0 | |||||||
20012 | Q.PNC | 0 | 0 | |||||||
20013 | Q.SCA | 0 | 0 | |||||||
20014 | Q.SCB | 0 | 0 | |||||||
20015 | Q.SKS | 0 | 0 | |||||||
20016 | Q.SKY | 0 | 0 | |||||||
20017 | Q.SMA | 0 | 0 | |||||||
20018 | Q.SMG | 0 | 0 | |||||||
20019 | Q.SSE | 0 | 0 | |||||||
20020 | Q.SSN | 0 | 0 | |||||||
20021 | Q.SVE | 0 | 0 | |||||||
20022 | Q.TAT | 0 | 0 | |||||||
20023 | Q.TKU | 0 | 0 | |||||||
20024 | Q.TSC | 0 | 0 | |||||||
20025 | Q.UM | 0 | 0 | |||||||
20026 | Q.UME | 0 | 0 | |||||||
20027 | Q.WBD | 0 | 0 | |||||||
20028 | Q.YKG | 0 | 0 | |||||||
20029 | QANT | 50000 | 0.0050 | 0 | ||||||
20030 | QBAL | 100 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 100 | |
20031 | QBIO | 2000 | 0.0010 | 0 | ||||||
20032 | QBIX | 0 | 0 | |||||||
20033 | QBNAX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | |
20034 | QBR.A | 0 | 0 | |||||||
20035 | QBR.B | 0 | 0 | |||||||
20036 | QCAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.15 | 2.15 | 787 | |
20037 | QCBC | 5000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 13/16 | 12 7/8 | 13 1/8 | 75800 | |
20038 | QCFB | 100 | 15 | 14 1/4 | 15 | 0 | ||||
20039 | QCHI | 1500 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/4 | 12 | 1500 | |
20040 | QCHM | 100 | 14 | 13 7/8 | 14 | 13 | 13 | 14 3/4 | 6400 | |
20041 | QCLG | 0 | 0.0010 | 0.1000 | 0 | |||||
20042 | QCOD | 0 | 0 | |||||||
20043 | QCOM | 1400 | 44 | 44 3/4 | 44 7/8 | 43 3/4 | 43 7/8 | 44 | 696400 | |
20044 | QCSB | 1000 | 39 3/4 | 39 | 39 3/4 | 38 7/8 | 39 1/2 | 39 3/4 | 129300 | |
20045 | QCSC | 5000 | 1.2500 | 1.5000 | 1.5000 | 1.2500 | 1.3750 | 1.7500 | 10000 | |
20046 | QDBYX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
20047 | QDEK | 2000 | 17 | 17 7/8 | 18 5/8 | 16 1/4 | 16 3/4 | 17 | 4212400 | |
20048 | QDEL | 300 | 6 1/8 | 6 1/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 155100 | |
20049 | QDELW | 600 | 2 3/4 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 2600 | |
20050 | QDIN | 20000 | 22 3/4 | 22 1/2 | 23 | 0 | ||||
20051 | QDLC | 1500 | 0.0625 | 0 | ||||||
20052 | QDRMY | 1000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 10400 | |
20053 | QDRX | 3000 | 3/4 | 25/32 | 25/32 | 23/32 | 3/4 | 13/16 | 78200 | |
20054 | QDRXZ | 3000 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
20055 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | ||||
20056 | QEIC | 0 | 0 | |||||||
20057 | QEKG | 200 | 9 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 25500 | |
20058 | QFAB | 300 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 9 1/8 | 2300 | |
20059 | QFCI | 300 | 20 3/4 | 20 1/2 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 10700 | |
20060 | QFVBX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
20061 | QFVFX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.46 | 0 | |
20062 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | ||||
20063 | QGVXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.46 | 4.60 | 1195 | |
20064 | QGYC | 500 | 1.0016 | 0 | ||||||
20065 | QGYCU | 5000 | 0.1562 | 0 | ||||||
20066 | QHGI | 1000 | 25 5/8 | 24 3/4 | 25 5/8 | 24 3/4 | 25 3/8 | 25 5/8 | 378000 | |
20067 | QHRI | 200 | 10 1/8 | 9 5/8 | 10 1/8 | 9 1/2 | 9 3/4 | 10 1/8 | 83600 | |
20068 | QHRIG | 20 | 75 | 73 | 75 | 0 | ||||
20069 | QIBYX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
20070 | QIOYX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
20071 | QKTN | 200 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 10 | 10 1/4 | 79800 | |
20072 | QLGC | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 48300 | |
20073 | QLSI | 2000 | 9/16 | 9/16 | 9/16 | 7/16 | 7/16 | 9/16 | 30000 | |
20074 | QLTI | 0 | 0 | |||||||
20075 | QLTIF | 3000 | 9 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 9 | 16600 | |
20076 | QLVYX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
20077 | QMED | 2000 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 8100 | |
20078 | QNBC | 200 | 30.5000 | 29.1250 | 31.0000 | 0 | ||||
20079 | QNCMF | 0 | 0 | |||||||
20080 | QNTM | 100 | 18 3/8 | 18 1/2 | 18 3/4 | 18 1/8 | 18 1/8 | 18 3/8 | 484100 | |
20081 | QNTMG | 15 | 109 | 110 1/2 | 111 1/2 | 0 | ||||
20082 | QNYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.16 | 2.09 | 645 | |
20083 | QOPBX | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | |
20084 | QOPCX | 0 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | |
20085 | QORX | 0 | 0 | |||||||
20086 | QOSYX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
20087 | QPDC | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 6100 | |
20088 | QPON | 200 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
20089 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | |||||
20090 | QPQQ | 1000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/2 | 5500 | |
20091 | QPQQW | 5000 | 3/8 | 3/8 | 7/16 | 3/8 | 5/16 | 7/16 | 29000 | |
20092 | QPRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.72 | 4.83 | 17709 | |
20093 | QQQQ | 2000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6875 | 0.8750 | 5500 | |
20094 | QRSI | 1000 | 19 1/2 | 20 1/4 | 20 1/4 | 19 3/8 | 19 1/4 | 20 1/4 | 22800 | |
20095 | QSII | 1000 | 20 3/4 | 20 | 21 1/4 | 19 1/2 | 20 1/4 | 21 | 46400 | |
20096 | QSND | 0 | 0 | |||||||
20097 | QSNDF | 700 | 2 15/16 | 2 7/8 | 2 15/16 | 2 7/8 | 2 7/8 | 2 15/16 | 54100 | |
20098 | QSRI | 200 | 3.1250 | 2.1250 | 3.0000 | 0 | ||||
20099 | QSRTF | 0 | 0 | |||||||
20100 | QSTK | 0 | 0 | |||||||
20101 | QSTKF | 0 | 0 | |||||||
20102 | QSVYX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
20103 | QSYS | 100 | 6 1/8 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 4300 | |
20104 | QTEC | 200 | 8 5/8 | 8 1/2 | 9 1/2 | 0 | ||||
20105 | QTEL | 1000 | 10 3/8 | 9 | 10 1/2 | 8 3/4 | 10 1/8 | 10 1/2 | 350500 | |
20106 | QTEXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.36 | 2.34 | 1401 | |
20107 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | ||||
20108 | QTLB | 200 | 1.0000 | 500 | ||||||
20109 | QTMC | 0 | 0 | |||||||
20110 | QTMG | 1500 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
20111 | QTNT | 300 | 3.2500 | 2.0000 | 4.0000 | 0 | ||||
20112 | QTRN | 300 | 48 3/4 | 47 | 49 3/4 | 46 1/4 | 48 1/4 | 48 3/4 | 101800 | |
20113 | QTSYM | 0 | 0 | |||||||
20114 | QTXC | 0 | 0 | |||||||
20115 | QUAD | 1000 | 0.0060 | 0.0030 | 0.0060 | 0.0030 | 0.0030 | 0.0080 | 31000 | |
20116 | QUAL | 300 | 6 | 6 1/4 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/4 | 11700 | |
20117 | QUASX | 0 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 22.74 | 0 | |
20118 | QUAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.73 | 4.85 | 2070 | |
20119 | QUCT | 0 | 0 | |||||||
20120 | QUDT | 300 | 1.3100 | 1.1500 | 1.3000 | 0 | ||||
20121 | QUEQX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
20122 | QUES | 500 | 6 3/8 | 6 1/2 | 6 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 2500 | |
20123 | QUGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.71 | 4.81 | 821 | |
20124 | QUIG | 1000 | 1.3750 | 0.8750 | 1.3750 | 0 | ||||
20125 | QUIK | 10000 | 29 | 28 7/8 | 29 | 28 3/4 | 28 3/4 | 29 1/8 | 77100 | |
20126 | QUIP | 1000 | 12 | 12 | 12 3/4 | 12 | 12 | 12 1/2 | 5900 | |
20127 | QUIX | 800 | 7 1/4 | 8 | 8 | 7 | 7 | 7 1/2 | 55000 | |
20128 | QUIZ | 300 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 7100 | |
20129 | QUTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.57 | 2.59 | 348 | |
20130 | QUYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.13 | 5.27 | 798 | |
20131 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | ||||
20132 | QVGIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.82 | 0 | |
20133 | QVGLX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.13 | 0 | |
20134 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | ||||
20135 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | ||||
20136 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | ||||
20137 | QVOPX | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 27.40 | 0 | |
20138 | QVSCX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 18.01 | 0 | |
20139 | R | 100 | 23 | 22 3/4 | 23 1/8 | 0 | ||||
20140 | R.AAI | 0 | 0 | |||||||
20141 | R.BKA | 0 | 0 | |||||||
20142 | R.BPB | 0 | 0 | |||||||
20143 | R.CAB | 0 | 0 | |||||||
20144 | R.GAZ | 0 | 0 | |||||||
20145 | R.LKO | 0 | 0 | |||||||
20146 | R.LZG | 0 | 0 | |||||||
20147 | R.MHD | 0 | 0 | |||||||
20148 | R.OMV | 0 | 0 | |||||||
20149 | R.SDK | 0 | 0 | |||||||
20150 | R.VAL | 0 | 0 | |||||||
20151 | R.YUK | 0 | 0 | |||||||
20152 | RA | 300 | 30 1/8 | 30 | 30 1/2 | 0 | ||||
20153 | RAA | 2000 | 12 1/2 | 0 | ||||||
20154 | RABI | 200 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
20155 | RACE | 200 | 4 3/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/4 | 4 3/8 | 55700 | |
20156 | RACO | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 32000 | |
20157 | RAD | 500 | 31 7/8 | 32 | 32 | 31 3/4 | 31 5/8 | 32 | 2500 | |
20158 | RADA | 0 | 0 | |||||||
20159 | RADAF | 1000 | 1 5/8 | 1 1/2 | 1 3/4 | 1 1/2 | 1 5/8 | 1 3/4 | 105100 | |
20160 | RADI | 0 | 0 | |||||||
20161 | RADIF | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 23400 | |
20162 | RAFF | 4000 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.7187 | 4000 | |
20163 | RAGC | 1000 | 5.2500 | 5.7500 | 5.7500 | 5.2500 | 2000 | |||
20164 | RAGN | 10000 | 0.0100 | 0 | ||||||
20165 | RAGS | 100 | 1 31/32 | 1 31/32 | 2 1/16 | 0 | ||||
20166 | RAH | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 25 7/8 | 500 | |
20167 | RAHN | 0 | 0 | |||||||
20168 | RAIL | 2000 | 3 23/32 | 3 11/16 | 3 3/4 | 3 11/16 | 3 11/16 | 3 3/4 | 16900 | |
20169 | RAILZ | 1000 | 1 1/4 | 1 3/16 | 1 1/2 | 0 | ||||
20170 | RAIN | 500 | 27 1/4 | 31 1/4 | 31 3/4 | 4018800 | ||||
20171 | RAIR | 3440000 | 0.0055 | 0 | ||||||
20172 | RAKO | 1000 | 1 17/32 | 1 17/32 | 1 17/32 | 1 17/32 | 1 17/32 | 1 5/8 | 1000 | |
20173 | RAL | 100 | 61 1/2 | 61 1/2 | 61 1/2 | 61 1/2 | 61 5/8 | 62 1/4 | 100 | |
20174 | RAM | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 1/4 | 2000 | |
20175 | RAMP | 0 | 0 | |||||||
20176 | RAMPA | 50 | 0.2016 | 0 | ||||||
20177 | RAMX | 220000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
20178 | RAND | 4000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 3 1/4 | 10000 | |
20179 | RANE | 0 | 0 | |||||||
20180 | RANG | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1700 | 100 | |
20181 | RANK | 0 | 0 | |||||||
20182 | RANKY | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 3400 | |
20183 | RARB | 400 | 21 1/2 | 21 1/2 | 22 | 0 | ||||
20184 | RARE | 200 | 7 3/8 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 8 | 1000 | |
20185 | RASF | 4800 | 4.0167 | 3.5000 | 4.5000 | 0 | ||||
20186 | RAST | 800 | 0.0200 | 0.0300 | 0.0600 | 0 | ||||
20187 | RATIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
20188 | RATL | 5000 | 20 1/2 | 20 7/8 | 21 1/8 | 20 | 20 3/8 | 20 5/8 | 421100 | |
20189 | RAUT | 100 | 13 1/2 | 13 1/8 | 13 1/2 | 13 1/8 | 13 | 13 1/2 | 1800 | |
20190 | RAVN | 1100 | 18 1/2 | 18 | 19 1/4 | 0 | ||||
20191 | RAWA | 3000 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/32 | 10200 | |
20192 | RAWL | 5000 | 7 3/8 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 44400 | |
20193 | RAY | 2000 | 2 7/8 | 3 1/2 | 4 | 0 | ||||
20194 | RAYM | 1000 | 21 1/8 | 21 | 21 1/8 | 21 | 21 | 21 1/2 | 2500 | |
20195 | RAYMG | 8 | 129 | 130 1/2 | 131 | 0 | ||||
20196 | RAYS | 2500 | 25 5/16 | 25 | 26 | 25 | 25 1/8 | 25 1/2 | 294700 | |
20197 | RAZR | 300 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 109000 | |
20198 | RB | 100 | 16 1/8 | 16 1/4 | 16 1/2 | 0 | ||||
20199 | RBAM | 0 | 0 | |||||||
20200 | RBBR | 500 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 4 | 8000 | |
20201 | RBC | 5000 | 19 9/16 | 0 | ||||||
20202 | RBCFX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
20203 | RBCGX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | |
20204 | RBCO | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 500 | |
20205 | RBCOP | 200 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 200 | |||
20206 | RBD | 100 | 28 7/8 | 28 1/2 | 28 7/8 | 28 1/2 | 28 5/8 | 29 1/8 | 600 | |
20207 | RBDI | 0 | 0 | |||||||
20208 | RBDS | 1100 | 8 1/4 | 8 1/2 | 8 1/2 | 8 | 8 | 8 3/4 | 6400 | |
20209 | RBEGX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | |
20210 | RBF | 2500 | 1/4 | 3/16 | 5/16 | 0 | ||||
20211 | RBFR | 5000 | 0.3125 | 0.2187 | 0.3125 | 0 | ||||
20212 | RBGFX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
20213 | RBGSX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.36 | 0 | |
20214 | RBIEX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | |
20215 | RBIN | 500 | 6 5/8 | 6 3/4 | 7 | 6 5/8 | 6 1/2 | 7 | 14600 | |
20216 | RBK | 100 | 26 1/2 | 26 | 26 1/2 | 26 | 26 1/4 | 26 3/4 | 4100 | |
20217 | RBKV | 500 | 11.2500 | 10.5000 | 11.5000 | 0 | ||||
20218 | RBMX | 0 | 0 | |||||||
20219 | RBMXF | 0 | 0 | |||||||
20220 | RBNC | 1100 | 11 1/8 | 11 3/8 | 11 3/8 | 11 | 11 | 11 1/4 | 40400 | |
20221 | RBNF | 200 | 32.2500 | 0 | ||||||
20222 | RBNK | 1000 | 12 1/4 | 12 | 12 1/4 | 12 | 11 1/2 | 12 1/4 | 2000 | |
20223 | RBNKP | 3000 | 11 9/16 | 11 1/4 | 12 | 0 | ||||
20224 | RBNKU | 200 | 9 1/4 | 12 | 14 | 0 | ||||
20225 | RBNKW | 200 | 3 3/4 | 2 1/4 | 3 3/4 | 0 | ||||
20226 | RBOWX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 | |
20227 | RBPA | 0 | 0 | |||||||
20228 | RBPAA | 200 | 8 7/8 | 8 7/8 | 9 3/4 | 0 | ||||
20229 | RBRG | 0 | 6.2500 | 11.2500 | 0 | |||||
20230 | RBSA | 0 | 0 | |||||||
20231 | RBSB | 0 | 0 | |||||||
20232 | RBSFX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
20233 | RBSNQ | 0 | 0 | |||||||
20234 | RBSp | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 100 | |||
20235 | RBSpB | 1000 | 27 1/8 | 26 3/8 | 27 1/8 | 26 3/8 | 3000 | |||
20236 | RBSpC | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 3/8 | 5300 | |||
20237 | RBSpD | 200 | 26 | 25 7/8 | 26 | 25 7/8 | 26700 | |||
20238 | RBSpX | 700 | 26 3/4 | 26 7/8 | 26 7/8 | 26 5/8 | 2300 | |||
20239 | RBTC | 0 | 0 | |||||||
20240 | RBTCX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
20241 | RBTFX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
20242 | RBVA | 0 | 0 | |||||||
20243 | RBp | 6000 | 44 3/4 | 0 | ||||||
20244 | RC | 100 | 9 5/8 | 8 3/8 | 9 1/4 | 0 | ||||
20245 | RCA | 6000 | 11 | 10 7/8 | 11 | 10 3/8 | 14500 | |||
20246 | RCAC | 0 | 0 | |||||||
20247 | RCAL | 0 | 0 | |||||||
20248 | RCALY | 0 | 0 | |||||||
20249 | RCAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.67 | 2.61 | 4766 | |
20250 | RCBC | 0 | 0 | |||||||
20251 | RCC | 0 | 0 | |||||||
20252 | RCEM | 2500 | 0.2812 | 0.1562 | 0.3125 | 0 | ||||
20253 | RCEP | 0 | 0 | |||||||
20254 | RCEPF | 0 | 0 | |||||||
20255 | RCGEO | 100 | 60.2500 | 0 | ||||||
20256 | RCGI | 1900 | 4.4000 | 0 | ||||||
20257 | RCH | 300 | 12 3/4 | 0 | ||||||
20258 | RCHF | 5000 | 24 5/8 | 23 5/8 | 24 3/4 | 23 5/8 | 24 1/4 | 24 3/4 | 77500 | |
20259 | RCHI | 1000 | 20 3/8 | 20 1/8 | 20 3/8 | 20 1/8 | 20 | 20 1/2 | 2000 | |
20260 | RCHTX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
20261 | RCHY | 100 | 11 | 11 3/8 | 11 3/8 | 11 | 10 7/8 | 11 3/8 | 1200 | |
20262 | RCI | 600 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/4 | 24 3/4 | 1100 | |
20263 | RCI.A | 0 | 0 | |||||||
20264 | RCI.B | 0 | 0 | |||||||
20265 | RCIB | 0 | 0 | |||||||
20266 | RCIBF | 0 | 0 | |||||||
20267 | RCIC | 0 | 0 | |||||||
20268 | RCII | 2000 | 16 1/2 | 16 3/4 | 16 3/4 | 16 3/8 | 16 1/2 | 16 7/8 | 42400 | |
20269 | RCKY | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 | 6 3/4 | 700 | |
20270 | RCL | 100 | 21 7/8 | 21 5/8 | 22 | 0 | ||||
20271 | RCLC | 2500 | 4.0000 | 0 | ||||||
20272 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | ||||
20273 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | ||||
20274 | RCM | 500 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/8 | 51 5/8 | 900 | |
20275 | RCM.A | 0 | 0 | |||||||
20276 | RCM.B | 0 | 0 | |||||||
20277 | RCMC | 500 | 0.8437 | 0.8750 | 0.8750 | 0.8125 | 0.8125 | 0.8437 | 43100 | |
20278 | RCMFX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | |
20279 | RCMI | 0 | 0 | |||||||
20280 | RCMIF | 0 | 0 | |||||||
20281 | RCMO | 0 | 0 | |||||||
20282 | RCMT | 400 | 31/32 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 | 39900 | |
20283 | RCMTZ | 2000 | 13/32 | 5/32 | 13/32 | 0 | ||||
20284 | RCMW | 0 | 0 | |||||||
20285 | RCN | 200 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
20286 | RCOR | 0 | 0 | |||||||
20287 | RCORF | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 5/8 | 3000 | |
20288 | RCOT | 100 | 17 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 4200 | |
20289 | RCOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.25 | 2.28 | 361 | |
20290 | RCP | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 500 | |
20291 | RCPH | 3000 | 2.0000 | 1.5000 | 3.0000 | 0 | ||||
20292 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
20293 | RCRS | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 1000 | |
20294 | RCS | 1500 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 174300 | |||
20295 | RCSB | 1000 | 22 | 22 | 22 1/4 | 21 7/8 | 22 | 22 1/8 | 50900 | |
20296 | RCSBP | 1000 | 34 7/8 | 35 1/8 | 35 1/8 | 34 1/2 | 34 1/2 | 34 7/8 | 8200 | |
20297 | RCT | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 3/8 | 200 | |
20298 | RCVBX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
20299 | RCVGX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.54 | 0 | |
20300 | RCVI | 500 | 6.5000 | 6.0000 | 7.0000 | 0 | ||||
20301 | RCVYX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
20302 | RCY | 100 | 3 3/16 | 3 3/8 | 4 | 0 | ||||
20303 | RD | 100 | 137 1/8 | 136 1/4 | 137 1/8 | 136 1/4 | 136 7/8 | 137 3/8 | 1100 | |
20304 | RDA | 100 | 49 | 48 1/2 | 49 | 48 1/2 | 48 3/4 | 49 1/4 | 300 | |
20305 | RDA.A | 0 | 0 | |||||||
20306 | RDB | 100 | 43 | 44 5/8 | 45 1/8 | 0 | ||||
20307 | RDC | 500 | 10 1/2 | 10 | 10 1/4 | 0 | ||||
20308 | RDGC | 0 | 0 | |||||||
20309 | RDGCA | 1000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 6000 | |
20310 | RDHS | 500 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 12400 | |
20311 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
20312 | RDIC | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 2500 | |
20313 | RDIO | 0 | 0 | |||||||
20314 | RDIOA | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 4000 | |
20315 | RDIOU | 200 | 13 1/8 | 13 1/8 | 14 1/4 | 0 | ||||
20316 | RDIOW | 1000 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | ||||
20317 | RDIOZ | 5800 | 1 13/16 | 1 11/16 | 1 13/16 | 0 | ||||
20318 | RDK | 900 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 900 | |||
20319 | RDL/B | 500 | 75 | 80 | 100 | 0 | ||||
20320 | RDL/WS/B | 500 | 9/16 | 9/16 | 3/4 | 0 | ||||
20321 | RDM | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/4 | 300 | |
20322 | RDMN | 300 | 32 1/4 | 31 1/2 | 32 3/8 | 31 | 31 3/4 | 32 1/4 | 32100 | |
20323 | RDOX | 7000 | 0.1000 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 0.1300 | 17000 | |
20324 | RDPH | 30000 | 0.0400 | 0 | ||||||
20325 | RDRT | 2000 | 19 5/8 | 20 | 20 1/8 | 19 1/2 | 19 5/8 | 19 7/8 | 633200 | |
20326 | RDS | 0 | 0 | |||||||
20327 | RDUS | 500 | 1 15/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 45400 | |
20328 | RDVA | 25000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 0.8750 | 1.2500 | 50100 | |
20329 | RDYN | 3000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 3000 | |
20330 | RE | 100 | 22 3/8 | 21 5/8 | 22 | 0 | ||||
20331 | REA | 500 | 7 3/4 | 7 7/8 | 8 3/8 | 0 | ||||
20332 | REAGX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.96 | 0 | |
20333 | REAL | 100 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 7200 | |
20334 | REB | 500 | 9 | 9 | 9 | 9 | 500 | |||
20335 | REBp | 100 | 11 | 11 | 11 | 11 | 100 | |||
20336 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
20337 | RECT | 5000 | 0.5625 | 0.3125 | 0.5625 | 0 | ||||
20338 | RECY | 4000 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 5500 | |
20339 | RED | 100 | 23 3/4 | 0 | ||||||
20340 | REDB | 1000 | 33 | 31 1/2 | 33 3/4 | 30 | 33 | 33 1/4 | 299200 | |
20341 | REDF | 1000 | 9 5/8 | 9 1/2 | 9 3/4 | 0 | ||||
20342 | REDI | 100 | 2 3/32 | 2 | 2 1/8 | 2 | 2 1/16 | 2 3/32 | 61800 | |
20343 | REDL | 148200 | 0.0010 | 0 | ||||||
20344 | REDPY | 0 | 0 | |||||||
20345 | REDS | 0 | 0 | |||||||
20346 | REDW | 1000 | 9.6250 | 9.5000 | 10.0000 | 0 | ||||
20347 | REED | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/2 | 600 | |
20348 | REF | 200 | 6 1/4 | 5 5/8 | 6 1/8 | 0 | ||||
20349 | REFI | 1000 | 0.5000 | 0 | ||||||
20350 | REFN | 0 | 0 | |||||||
20351 | REFR | 1000 | 10 1/4 | 11 | 11 | 10 | 10 1/8 | 10 3/8 | 96300 | |
20352 | REG | 500 | 16 3/8 | 16 1/4 | 16 3/4 | 0 | ||||
20353 | REGA | 100 | 9 3/4 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 7100 | |
20354 | REGI | 400 | 0.0100 | 0 | ||||||
20355 | REGIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
20356 | REGL | 600 | 27 1/2 | 27 1/2 | 28 1/4 | 26 3/4 | 27 1/4 | 27 3/4 | 194700 | |
20357 | REGN | 1000 | 14 1/2 | 15 | 15 1/8 | 14 3/8 | 14 3/8 | 14 1/2 | 167300 | |
20358 | REGRF | 0 | 0 | |||||||
20359 | REGT | 1000 | 0.0200 | 0 | ||||||
20360 | REHB | 400 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 3/4 | 3 15/16 | 400 | |
20361 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | ||||
20362 | REIN | 200 | 10 3/4 | 9 3/4 | 10 3/4 | 9 3/4 | 10 1/4 | 10 3/4 | 21000 | |
20363 | REL | 600 | 8 3/8 | 8 1/4 | 8 3/8 | 0 | ||||
20364 | RELE | 0 | 0 | |||||||
20365 | RELEF | 1500 | 7 | 6 15/16 | 7 1/4 | 6 15/16 | 7 | 7 1/4 | 31200 | |
20366 | RELGW | 4400 | 2.0625 | 2.0000 | 2.2500 | 0 | ||||
20367 | RELL | 1900 | 10 1/2 | 10 1/2 | 10 11/16 | 10 1/2 | 10 1/2 | 11 | 4500 | |
20368 | RELT | 15000 | 0.1250 | 0.0937 | 0.1700 | 0 | ||||
20369 | RELY | 10000 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 38700 | |
20370 | REMC | 0 | 0 | |||||||
20371 | REMI | 200 | 15 1/2 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 2900 | |
20372 | REN | 200 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 | 2 3/8 | 1000 | |
20373 | REND | 400 | 0.0001 | 0 | ||||||
20374 | RENEY | 0 | 0 | |||||||
20375 | RENL | 0 | 0 | |||||||
20376 | RENO | 1000 | 7 13/16 | 7 3/4 | 7 15/16 | 7 3/4 | 7 13/16 | 7 15/16 | 48900 | |
20377 | RENS | 2000 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 19400 | |
20378 | RENT | 5600 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/4 | 47800 | |
20379 | REOG | 0 | 0 | |||||||
20380 | REOGF | 7500 | 2 29/64 | 2 3/8 | 2 9/16 | 2 5/16 | 2 7/16 | 2 9/16 | 77400 | |
20381 | REOP | 200 | 10.3125 | 0 | ||||||
20382 | REP | 400 | 32 3/4 | 33 1/8 | 33 1/2 | 0 | ||||
20383 | REPB | 600 | 13 1/4 | 13 1/4 | 13 3/4 | 0 | ||||
20384 | REPEX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
20385 | REPH | 1000 | 7.0000 | 7.0000 | 8.0000 | 7.0000 | 2000 | |||
20386 | REPR | 5000 | 0.1400 | 0.1400 | 0.1800 | 0 | ||||
20387 | REPS | 1000 | 5 5/8 | 5 1/4 | 6 | 5 1/4 | 5 1/4 | 5 5/8 | 8000 | |
20388 | REPT | 1500 | 13 1/4 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 16300 | |
20389 | RES | 100 | 8 3/4 | 8 7/8 | 9 | 0 | ||||
20390 | RESC | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 4600 | |
20391 | RESI | 400 | 3 | 3 | 3 9/64 | 3 | 3 | 3 1/8 | 42700 | |
20392 | RESIF | 0 | 0 | |||||||
20393 | RESM | 2500 | 13 1/8 | 14 | 14 | 13 | 13 | 14 | 7600 | |
20394 | RESP | 700 | 18 | 18 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 43800 | |
20395 | RESR | 1500 | 7 | 7 3/4 | 7 3/4 | 7 | 7 | 8 1/4 | 4000 | |
20396 | REST | 1000 | 9 3/8 | 8 3/4 | 9 3/8 | 8 5/8 | 9 1/4 | 9 1/2 | 292600 | |
20397 | RESY | 100 | 1/2 | 1/8 | 1/2 | 0 | ||||
20398 | RESYZ | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
20399 | RET | 200 | 30 | 0 | ||||||
20400 | RETKQ | 1000 | 0.0400 | 0.0400 | 0.1562 | 0 | ||||
20401 | RETX | 500 | 1 15/16 | 2 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/8 | 49800 | |
20402 | REV | 0 | 0 | |||||||
20403 | REVI | 0 | 0 | |||||||
20404 | REVR | 0 | 0 | |||||||
20405 | REVT | 0 | 0 | |||||||
20406 | REX | 0 | 0 | |||||||
20407 | REXC | 0 | 0 | |||||||
20408 | REXI | 200 | 24 | 22 1/2 | 25 1/2 | 0 | ||||
20409 | REXL | 300 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 3/8 | 1500 | |
20410 | REXM | 0 | 0 | |||||||
20411 | REXMY | 100 | 5 1/2 | 5 1/2 | 5 3/4 | 0 | ||||
20412 | REXN | 0 | 0 | |||||||
20413 | REXNQ | 0 | 0 | |||||||
20414 | REXQ | 0 | 0 | |||||||
20415 | REXQC | 0 | 0 | |||||||
20416 | REXW | 300 | 3 1/2 | 3 | 3 1/2 | 3 | 3 | 3 3/4 | 400 | |
20417 | REY | 100 | 36 1/2 | 37 7/8 | 38 1/2 | 0 | ||||
20418 | RF | 0 | 0 | |||||||
20419 | RFA | 2800 | 12 3/4 | 0 | ||||||
20420 | RFBAX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.29 | 0 | |
20421 | RFBC | 200 | 25 7/8 | 26 1/4 | 26 1/4 | 25 7/8 | 25 7/8 | 26 1/4 | 600 | |
20422 | RFBK | 2000 | 38 3/8 | 38 | 38 1/2 | 0 | ||||
20423 | RFED | 300 | 17 | 17 1/4 | 17 1/4 | 17 | 17 | 17 1/4 | 89500 | |
20424 | RFEDO | 0 | 0 | |||||||
20425 | RFEDP | 500 | 66 1/2 | 64 1/2 | 66 1/4 | 0 | ||||
20426 | RFGI | 17000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20427 | RFGP | 1000 | 1.0000 | 0 | ||||||
20428 | RFGXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.57 | 4.73 | 7261 | |
20429 | RFI | 300 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/2 | 13 7/8 | 600 | |
20430 | RFIEX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.30 | 0 | |
20431 | RFIL | 100 | 1.3750 | 1.1250 | 1.3750 | 1.1250 | 1.1875 | 1.3750 | 11600 | |
20432 | RFIXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.69 | 4.83 | 18991 | |
20433 | RFMAF | 0 | 0 | |||||||
20434 | RFMC | 7500 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 97800 | |
20435 | RFMCW | 28000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 5/8 | 46500 | |
20436 | RFMCZ | 1000 | 1 3/8 | 1 1/4 | 1 3/4 | 0 | ||||
20437 | RFMI | 7500 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 36100 | |
20438 | RFOX | 4000 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0350 | 4000 | |
20439 | RFP | 3000 | 5 1/8 | 0 | ||||||
20440 | RFPCK | 0 | 0 | |||||||
20441 | RFR | 1800 | 10 1/8 | 9 1/2 | 10 1/2 | 0 | ||||
20442 | RFRQ | 400 | 3.5000 | 3.0000 | 3.5000 | 0 | ||||
20443 | RFSAX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.57 | 0 | |
20444 | RFSI | 100 | 18 1/2 | 18 1/4 | 18 1/2 | 18 1/8 | 18 | 18 1/2 | 60300 | |
20445 | RFTLF | 0 | 0 | |||||||
20446 | RFTN | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 200 | |
20447 | RFUGX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 | |
20448 | RFXIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
20449 | RG | 0 | 10 5/8 | 11 1/8 | 0 | |||||
20450 | RGA | 500 | 33 5/8 | 34 3/8 | 34 7/8 | 0 | ||||
20451 | RGB | 1000 | 18 7/8 | 18 1/4 | 18 7/8 | 18 1/4 | 1200 | |||
20452 | RGBK | 5000 | 40 3/4 | 40 7/8 | 40 7/8 | 40 1/2 | 40 1/2 | 40 3/4 | 77700 | |
20453 | RGC | 200 | 14 | 14 | 14 | 14 | 200 | |||
20454 | RGCI | 0 | 0 | |||||||
20455 | RGCO | 200 | 17 1/2 | 16 | 17 1/2 | 16 | 16 | 17 1/2 | 400 | |
20456 | RGEL | 2600 | 0.9375 | 0 | ||||||
20457 | RGEN | 4000 | 1 3/16 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/8 | 1 1/4 | 569300 | |
20458 | RGEQ | 1000 | 0.0200 | 0.0200 | 0.0270 | 0 | ||||
20459 | RGF | 5000 | 11/16 | 0 | ||||||
20460 | RGFIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
20461 | RGGR | 5000 | 0.2500 | 0 | ||||||
20462 | RGI | 1500 | 1/2 | 0 | ||||||
20463 | RGINX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
20464 | RGIS | 100 | 26 | 25 1/4 | 26 | 25 1/4 | 25 1/2 | 26 | 19300 | |
20465 | RGLD | 100 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 13200 | |
20466 | RGLI | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
20467 | RGNT | 1500 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 19800 | |
20468 | RGNX | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
20469 | RGO | 300 | 6 | 5 3/4 | 6 1/4 | 0 | ||||
20470 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
20471 | RGR | 100 | 32 7/8 | 33 | 33 | 32 7/8 | 800 | |||
20472 | RGRP | 0 | 0 | |||||||
20473 | RGS | 500 | 23 1/8 | 22 7/8 | 23 1/4 | 0 | ||||
20474 | RGT | 100 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/4 | 1900 | |
20475 | RGTCX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
20476 | RGTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.14 | 5.28 | 1900 | |
20477 | RGU | 0 | 0 | |||||||
20478 | RGUS | 100 | 4.6250 | 4.6200 | 4.6250 | 4.3750 | 4.2500 | 4.6250 | 4900 | |
20479 | RGVSX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
20480 | RGYF | 100 | 7.8750 | 7.3750 | 7.8750 | 0 | ||||
20481 | RHAB | 0 | 0 | |||||||
20482 | RHBC | 100 | 18 | 18 3/8 | 18 3/4 | 17 7/8 | 17 7/8 | 18 1/4 | 64100 | |
20483 | RHC | 300 | 13 | 12 7/8 | 13 3/8 | 0 | ||||
20484 | RHCI | 2500 | 3 | 3 | 3 | 3 | 3 | 3 1/8 | 7200 | |
20485 | RHCSU | 3700 | 1 9/16 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 3 | 5000 | |
20486 | RHD | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 500 | |
20487 | RHEM | 1000 | 2 1/8 | 1 3/4 | 2 1/8 | 0 | ||||
20488 | RHG | 600 | 25 1/2 | 0 | ||||||
20489 | RHH | 500 | 5 5/8 | 5 1/8 | 5 3/4 | 0 | ||||
20490 | RHI | 100 | 40 1/4 | 40 | 40 1/2 | 0 | ||||
20491 | RHL | 0 | 310.64 | 310.64 | 310.64 | 310.64 | 0 | |||
20492 | RHLD | 0 | 0 | |||||||
20493 | RHMH | 400 | 5.2500 | 5.2500 | 6.5000 | 0 | ||||
20494 | RHOM | 5000 | 8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 35700 | |
20495 | RHPS | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 1/2 | 3000 | |
20496 | RHPSW | 1000 | 1/4 | 3/8 | 5/8 | 0 | ||||
20497 | RHR | 7000 | 15 | 17 3/4 | 18 1/4 | 0 | ||||
20498 | RHRS | 600 | 0.5000 | 0.5000 | 3.0000 | 0 | ||||
20499 | RHS | 200 | 11 1/2 | 11 1/4 | 11 3/8 | 0 | ||||
20500 | RHT | 200 | 3 1/4 | 0 | ||||||
20501 | RI | 500 | 14 1/2 | 14 7/8 | 15 1/4 | 0 | ||||
20502 | RIA | 0 | 208.78 | 208.29 | 208.92 | 208.12 | 0 | |||
20503 | RIB | 0 | 207.23 | 206.78 | 207.23 | 206.25 | 0 | |||
20504 | RIBDX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 | |
20505 | RIBI | 400 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 1/4 | 79200 | |
20506 | RIC | 0 | 0 | |||||||
20507 | RICE | 1400 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | ||||
20508 | RICK | 1000 | 4 9/16 | 4 9/16 | 4 7/8 | 4 9/16 | 4 9/16 | 4 7/8 | 12700 | |
20509 | RICKW | 3000 | 1 15/16 | 2 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 8000 | |
20510 | RICO | 0 | 0 | |||||||
20511 | RICOY | 0 | 0 | |||||||
20512 | RIDE | 1000 | 18 15/16 | 19 5/8 | 19 5/8 | 18 3/4 | 18 7/8 | 19 | 342700 | |
20513 | RIDG | 500 | 10.1250 | 10.1250 | 10.5000 | 10.1250 | 2700 | |||
20514 | RIDL | 1000 | 4 1/8 | 4 1/4 | 4 3/8 | 4 | 4 1/8 | 4 1/4 | 118800 | |
20515 | RIEIX | 0 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | |
20516 | RIEQX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
20517 | RIEX | 0 | 0 | |||||||
20518 | RIF | 1000 | 9 1/4 | 9 1/8 | 9 9/16 | 0 | ||||
20519 | RIG | 200 | 46 7/8 | 46 7/8 | 46 7/8 | 46 7/8 | 47 | 47 1/2 | 200 | |
20520 | RIGS | 300 | 13 1/2 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 1/2 | 43500 | |
20521 | RIGTX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
20522 | RII | 200 | 1 3/8 | 0 | ||||||
20523 | RIIG | 1000 | 0.0700 | 0.0700 | 0.5000 | 0 | ||||
20524 | RIM/WS | 2000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 5/8 | 2 7/8 | 2000 | |
20525 | RIMBX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
20526 | RIMEX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | |
20527 | RIMFX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
20528 | RIMG | 10000 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 1/4 | 21300 | |
20529 | RIMSX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
20530 | RINEX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
20531 | RING | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 1000 | |
20532 | RIOH | 0 | 0 | |||||||
20533 | RIPY | 0 | 0 | |||||||
20534 | RISC | 0 | 0 | |||||||
20535 | RISKA | 3000 | 1.4375 | 1.3750 | 1.4375 | 1.3750 | 1.3750 | 1.4375 | 4000 | |
20536 | RISTX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.80 | 0 | |
20537 | RISXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.47 | 2.46 | 3382 | |
20538 | RIT | 100 | 14 1/8 | 14 3/4 | 15 3/8 | 0 | ||||
20539 | RITBX | 0 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | |
20540 | RITEX | 0 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | |
20541 | RITGX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
20542 | RITIX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | |
20543 | RITXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.19 | 5.18 | 744 | |
20544 | RIVL | 100 | 20 3/4 | 20 1/2 | 21 | 20 1/2 | 20 3/4 | 21 1/4 | 3000 | |
20545 | RIVR | 100 | 0.3750 | 0 | ||||||
20546 | RIX | 0 | 208.16 | 207.58 | 208.38 | 207.23 | 0 | |||
20547 | RIXC | 0 | 0 | |||||||
20548 | RJF | 400 | 19 7/8 | 20 | 20 1/8 | 19 7/8 | 19 3/4 | 20 1/8 | 2900 | |
20549 | RJL | 200 | 8 1/8 | 0 | ||||||
20550 | RKHTP | 0 | 0 | |||||||
20551 | RKTN | 5000 | 16 | 16 1/2 | 16 5/8 | 16 | 16 | 16 1/4 | 14000 | |
20552 | RKWD | 100 | 0.0100 | 0 | ||||||
20553 | RKYC | 0 | 0 | |||||||
20554 | RKYM | 1200 | 14.0000 | 0 | ||||||
20555 | RL | 300 | 17 1/4 | 17 5/8 | 18 1/8 | 0 | ||||
20556 | RLA | 0 | 304.72 | 304.27 | 304.88 | 303.26 | 0 | |||
20557 | RLAB | 1000 | 10 3/8 | 10 | 10 3/8 | 10 | 10 1/8 | 10 1/2 | 30000 | |
20558 | RLAE | 300 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
20559 | RLB | 0 | 303.10 | 302.58 | 303.29 | 301.65 | 0 | |||
20560 | RLC | 400 | 10 7/8 | 10 1/4 | 10 3/4 | 0 | ||||
20561 | RLCO | 0 | 0 | |||||||
20562 | RLI | 2900 | 25 7/16 | 25 3/8 | 25 7/16 | 25 3/8 | 3000 | |||
20563 | RLIF | 0 | 0 | |||||||
20564 | RLIFA | 700 | 55 3/4 | 55 1/2 | 60 | 0 | ||||
20565 | RLIN | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 500 | |
20566 | RLLY | 1000 | 1 11/16 | 1 47/64 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 21100 | |
20567 | RLM | 2900 | 50 1/2 | 50 1/2 | 50 7/8 | 0 | ||||
20568 | RLMpD | 100 | 47 1/2 | 0 | ||||||
20569 | RLND | 500 | 21.5000 | 20.0000 | 24.0000 | 0 | ||||
20570 | RLR | 100 | 43 5/8 | 43 5/8 | 44 1/4 | 0 | ||||
20571 | RLRp | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 300 | |||
20572 | RLS | 0 | 308.81 | 0 | ||||||
20573 | RLSF | 400 | 14.7500 | 0 | ||||||
20574 | RLTY | 5000 | 0.9687 | 1.1250 | 1.1250 | 0.9375 | 1.0000 | 1.1250 | 51600 | |
20575 | RLV | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 15/16 | 2 1/4 | 100 | |
20576 | RLX | 0 | 304.23 | 303.28 | 304.33 | 302.04 | 0 | |||
20577 | RM | 1000 | 1 1/4 | 1 1/16 | 1 3/8 | 0 | ||||
20578 | RMA | 200 | 19 | 0 | ||||||
20579 | RMAXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.08 | 5.16 | 62913 | |
20580 | RMAw | 0 | 0 | |||||||
20581 | RMC | 100 | 6 1/2 | 0 | ||||||
20582 | RMCD | 1000 | 1.0000 | 0 | ||||||
20583 | RMCF | 1000 | 8 3/4 | 9 | 9 | 8 3/8 | 8 1/4 | 8 3/4 | 12600 | |
20584 | RMCI | 100 | 23 7/8 | 23 | 23 7/8 | 23 | 23 | 24 1/2 | 1300 | |
20585 | RMCR | 900 | 2.6250 | 2.4375 | 2.6250 | 2.4375 | 2.5000 | 2.6250 | 6000 | |
20586 | RMDA | 0 | 0 | |||||||
20587 | RMDY | 500 | 65 | 63 | 66 | 62 | 64 1/2 | 66 1/4 | 21800 | |
20588 | RMED | 100 | 20 3/4 | 19 3/8 | 21 1/8 | 19 1/8 | 20 1/2 | 20 3/4 | 568100 | |
20589 | RMFG | 1600 | 0.1250 | 0 | ||||||
20590 | RMGPX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.77 | 0 | |
20591 | RMGRX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
20592 | RMI | 200 | 1 5/8 | 0 | ||||||
20593 | RMII | 70000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0400 | 70000 | |
20594 | RML | 100 | 26 5/8 | 27 1/8 | 27 5/8 | 0 | ||||
20595 | RMMI | 1000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
20596 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
20597 | RMPO | 500 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 16800 | |
20598 | RMPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.17 | 5.33 | 3480 | |
20599 | RMR | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 200 | |
20600 | RMRP | 0 | 0 | |||||||
20601 | RMRPO | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 | 25 3/8 | 1500 | |
20602 | RMRPP | 1000 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 25 | 25 5/8 | 2600 | |
20603 | RMS | 0 | 226.13 | 225.71 | 226.27 | 225.45 | 0 | |||
20604 | RMTR | 2500 | 6 7/16 | 6 9/16 | 6 9/16 | 6 3/8 | 6 3/8 | 6 7/16 | 72300 | |
20605 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | ||||
20606 | RMTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.94 | 5.08 | 1011 | |
20607 | RMUC | 600 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
20608 | RMUNX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.85 | 0 | |
20609 | RN | 200 | 34 1/8 | 34 | 34 1/8 | 34 | 34 1/4 | 34 5/8 | 300 | |
20610 | RNB | 100 | 57 3/8 | 57 1/4 | 57 3/8 | 57 1/4 | 57 1/2 | 57 7/8 | 300 | |
20611 | RNBO | 100 | 21 3/4 | 21 7/8 | 21 7/8 | 21 3/8 | 21 3/8 | 21 3/4 | 28700 | |
20612 | RNBpC | 6000 | 25 3/4 | 0 | ||||||
20613 | RNBpD | 100000 | 22 3/16 | 0 | ||||||
20614 | RNBpE | 4000 | 26 | 0 | ||||||
20615 | RNCO | 2500 | 14 5/8 | 14 7/8 | 15 | 14 1/2 | 14 1/2 | 14 7/8 | 133900 | |
20616 | RNDEY | 0 | 7.3984 | 0 | ||||||
20617 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | ||||
20618 | RNIC | 1000 | 5 3/4 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 2100 | |
20619 | RNJ | 200 | 12 1/2 | 0 | ||||||
20620 | RNK | 0 | 0 | |||||||
20621 | RNLXX | 0 | 0.45 | 4.62 | 4.73 | 336 | ||||
20622 | RNMC | 100 | 375.0000 | 0 | ||||||
20623 | RNO | 500 | 8 1/4 | 6 | 9 | 0 | ||||
20624 | RNOO | 0 | 0 | |||||||
20625 | RNRC | 100 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 100 | |
20626 | RNRE | 0 | 0 | |||||||
20627 | RNREF | 200 | 30 1/4 | 30 3/4 | 30 7/8 | 30 1/4 | 30 1/4 | 30 5/8 | 15600 | |
20628 | RNTK | 2200 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 3/8 | 12800 | |
20629 | RNTL | 100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20630 | RNTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.98 | 3.29 | 684 | |
20631 | RNY | 1000 | 12 5/8 | 0 | ||||||
20632 | RNYXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.61 | 2.55 | 2895 | |
20633 | RNpB | 100 | 26 | 25 5/8 | 26 1/8 | 0 | ||||
20634 | RNpC | 500 | 7 | 7 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 5900 | |
20635 | RNpDw | 0 | 0 | |||||||
20636 | RNpT | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 26 1/4 | 200 | |
20637 | ROAD | 500 | 12 3/4 | 12 1/2 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 58700 | |
20638 | ROADV | 9500 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
20639 | ROAL | 1200 | 0.0010 | 0 | ||||||
20640 | ROBC | 500 | 1 5/8 | 0 | ||||||
20641 | ROBEU | 0 | 0 | |||||||
20642 | ROBN | 3000 | 28 7/8 | 29 1/2 | 29 1/2 | 28 3/4 | 28 | 29 1/2 | 33700 | |
20643 | ROBO | 0 | 0 | |||||||
20644 | ROBOF | 3000 | 17/32 | 15/32 | 19/32 | 0 | ||||
20645 | ROBV | 200 | 21 1/4 | 20 5/8 | 21 1/2 | 20 1/4 | 21 | 21 1/4 | 110000 | |
20646 | ROC | 600 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 4600 | |
20647 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | ||||
20648 | ROCF | 5000 | 9 7/16 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 17700 | |
20649 | ROCH | 500 | 0.1000 | 0.0500 | 0.1000 | 0 | ||||
20650 | ROCK | 300 | 14 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 22600 | |
20651 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
20652 | RODM | 0 | 0 | |||||||
20653 | RODMY | 0 | 0 | |||||||
20654 | ROFC | 0 | 0 | |||||||
20655 | ROG | 200 | 20 7/8 | 0 | ||||||
20656 | ROGEL | 100 | 63.5000 | 0 | ||||||
20657 | ROGEM | 100 | 53.4500 | 0 | ||||||
20658 | ROGEO | 100 | 64.7000 | 0 | ||||||
20659 | ROGEP | 100 | 97.0000 | 0 | ||||||
20660 | ROGI | 0 | 0.0100 | 0.1000 | 0 | |||||
20661 | ROGO | 0 | 0 | |||||||
20662 | ROH | 100 | 64 1/2 | 68 | 68 3/4 | 0 | ||||
20663 | ROHH | 0 | 0 | |||||||
20664 | ROHHY | 0 | 72.2500 | 72.5000 | 0 | |||||
20665 | ROIX | 100 | 15 | 15 | 15 | 15 | 14 | 15 1/4 | 100 | |
20666 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
20667 | ROIXY | 0 | 0 | |||||||
20668 | ROK | 100 | 58 | 58 | 58 | 58 | 58 | 58 3/8 | 100 | |
20669 | ROKM | 0 | 0 | |||||||
20670 | ROKp | 0 | 989 7/8 | 999 1/8 | 0 | |||||
20671 | ROKpB | 400 | 375 | 385 | 445 | 0 | ||||
20672 | ROL | 600 | 21 1/8 | 21 1/8 | 21 1/2 | 0 | ||||
20673 | ROM | 100 | 18 1/4 | 17 1/8 | 17 7/8 | 0 | ||||
20674 | ROMC | 2500 | 23 1/2 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 7800 | |
20675 | ROMCF | 0 | 0 | |||||||
20676 | ROMT | 2000 | 8 1/4 | 8 1/4 | 8 3/8 | 7 3/4 | 8 1/4 | 8 3/8 | 34800 | |
20677 | RON | 200 | 34 | 33 7/8 | 34 1/8 | 33 7/8 | 500 | |||
20678 | RONC | 100 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 1/4 | 1700 | |
20679 | RONCP | 1300 | 2.6250 | 0 | ||||||
20680 | RONE | 2000 | 1.5625 | 1.4375 | 1.6250 | 1.4375 | 1.2500 | 1.7500 | 10600 | |
20681 | ROOF | 188 | 20 | 17 1/2 | 25 | 0 | ||||
20682 | ROOFD | 100 | 23.0000 | 0 | ||||||
20683 | ROPC | 1500 | 2.1000 | 0 | ||||||
20684 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | ||||
20685 | ROPR | 100 | 39 1/2 | 40 1/2 | 41 | 39 | 38 1/2 | 39 3/4 | 113800 | |
20686 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | ||||
20687 | ROR | 0 | 0 | |||||||
20688 | ROSE | 200 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 25 3/4 | 25 7/8 | 284400 | |
20689 | ROSS | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 9/16 | 2 9/16 | 2 3/4 | 107000 | |
20690 | ROST | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 74200 | |
20691 | ROSX | 700 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
20692 | ROTC | 300 | 29 | 28 3/4 | 29 1/2 | 28 3/4 | 29 | 29 1/2 | 54400 | |
20693 | ROTI | 0 | 0 | |||||||
20694 | ROTIW | 0 | 0 | |||||||
20695 | ROTO | 500 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 3/4 | 32 1/4 | 500 | |
20696 | ROU | 100 | 23 5/8 | 23 5/8 | 24 3/8 | 0 | ||||
20697 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | |||||
20698 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | ||||
20699 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | ||||
20700 | ROVC | 15000 | 0.1900 | 0.2200 | 0.2200 | 0.1900 | 0.1800 | 0.2400 | 20000 | |
20701 | ROW | 800 | 4 1/4 | 3 3/4 | 4 3/8 | 0 | ||||
20702 | ROYL | 1000 | 2 | 2 1/16 | 2 1/8 | 1 15/16 | 1 15/16 | 2 3/32 | 15800 | |
20703 | RP | 300 | 21 1/2 | 21 3/8 | 21 1/2 | 21 3/8 | 21 1/4 | 21 5/8 | 1900 | |
20704 | RPAP | 0 | 0 | |||||||
20705 | RPAPF | 2000 | 4 3/8 | 4 5/16 | 4 3/8 | 4 3/16 | 4 5/16 | 4 3/8 | 440900 | |
20706 | RPATY | 0 | 23.1250 | 20.1250 | 20.6250 | 0 | ||||
20707 | RPB | 2800 | 3/4 | 0 | ||||||
20708 | RPBAX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
20709 | RPBL | 500 | 9.5000 | 0 | ||||||
20710 | RPBS | 0 | 0 | |||||||
20711 | RPBT | 25000 | 3.0000 | 1.2500 | 3.0000 | 0 | ||||
20712 | RPCL | 0 | 0 | |||||||
20713 | RPCLF | 500 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | ||||
20714 | RPCO | 0 | 0 | |||||||
20715 | RPCX | 500 | 22 7/8 | 20 1/2 | 23 1/2 | 20 1/4 | 22 3/4 | 23 1/4 | 633500 | |
20716 | RPEAX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 17.45 | 0 | |
20717 | RPETY | 0 | 0 | |||||||
20718 | RPFCX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 19.19 | 0 | |
20719 | RPFEX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
20720 | RPFGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.17 | 0 | |
20721 | RPFRX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.36 | 0 | |
20722 | RPGGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
20723 | RPGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.86 | 4.99 | 3647 | |
20724 | RPHGF | 0 | 0 | |||||||
20725 | RPIA | 5000 | 8 5/16 | 8 1/4 | 8 1/2 | 0 | ||||
20726 | RPIBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
20727 | RPII | 500 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/4 | 2 3/8 | 2 3/4 | 47700 | |
20728 | RPMGX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | |
20729 | RPOA | 0 | 0 | |||||||
20730 | RPOL | 0 | 0 | |||||||
20731 | RPOLY | 0 | 0 | |||||||
20732 | RPON | 100 | 16.0000 | 0 | ||||||
20733 | RPOW | 100 | 14 3/4 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 15 | 105000 | |
20734 | RPOWG | 10 | 41 3/4 | 41 7/8 | 42 1/2 | 0 | ||||
20735 | RPOpA | 200 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 24 5/8 | 25 1/8 | 300 | |
20736 | RPR | 300 | 55 | 55 | 55 | 55 | 55 1/8 | 55 5/8 | 800 | |
20737 | RPRC | 0 | 0 | |||||||
20738 | RPRH | 0 | 0 | |||||||
20739 | RPRI | 0 | 0 | |||||||
20740 | RPS | 100 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | ||||
20741 | RPSE | 8500 | 0.1562 | 0 | ||||||
20742 | RPSGX | 0 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0 | |
20743 | RPSIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
20744 | RPSY | 1200 | 0.0050 | 0 | ||||||
20745 | RPTC | 1500 | 29.7500 | 29.2500 | 30.5000 | 29.2500 | 29.2500 | 30.5000 | 3100 | |
20746 | RPTG | 10000 | 0.0100 | 0 | ||||||
20747 | RPX | 100 | 5 3/8 | 3/4 | 3 | 0 | ||||
20748 | RR | 1000 | 1 3/4 | 0 | ||||||
20749 | RRAC | 2000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.1875 | 4000 | |
20750 | RRACU | 0 | 5.5000 | 6.5000 | 0 | |||||
20751 | RRACW | 2500 | 0.6250 | 0.6250 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 12500 | |
20752 | RRF | 500 | 7 | 0 | ||||||
20753 | RRI | 0 | 0 | |||||||
20754 | RROYA | 500 | 15.0000 | 15.0000 | 16.5000 | 0 | ||||
20755 | RRR | 4700 | 20 11/16 | 0 | ||||||
20756 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
20757 | RRS | 0 | 295.70 | 0 | ||||||
20758 | RRVG | 1000 | 1.2500 | 1.3750 | 1.3750 | 1.2500 | 1.0000 | 1.2500 | 1300 | |
20759 | RS | 1000 | 18 1/2 | 18 1/8 | 19 1/8 | 0 | ||||
20760 | RSC | 100 | 17 3/8 | 12 7/8 | 13 1/4 | 0 | ||||
20761 | RSCOX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
20762 | RSCR | 800 | 16 3/4 | 16 1/2 | 17 1/4 | 0 | ||||
20763 | RSCT | 0 | 0 | |||||||
20764 | RSDCX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
20765 | RSDIX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.71 | 0 | |
20766 | RSDL | 0 | 0 | |||||||
20767 | RSE | 1000 | 18 1/2 | 18 3/8 | 18 3/4 | 0 | ||||
20768 | RSED | 0 | 0 | |||||||
20769 | RSEGX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
20770 | RSEpA | 100 | 51 | 50 3/8 | 50 7/8 | 0 | ||||
20771 | RSEpZ | 1500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 5200 | |||
20772 | RSFC | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 14800 | |
20773 | RSFCO | 1000 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 5/8 | 2000 | |
20774 | RSFCP | 200 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | ||||
20775 | RSGI | 1000 | 3 7/8 | 3 1/8 | 3 7/8 | 0 | ||||
20776 | RSGIX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
20777 | RSGVX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
20778 | RSGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.03 | 5.16 | 3622 | |
20779 | RSI | 0 | 209.41 | 0 | ||||||
20780 | RSIAX | 0 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0 | |
20781 | RSIBX | 0 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | |
20782 | RSICX | 0 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | |
20783 | RSID | 1000 | 0.0700 | 0.0800 | 0.1000 | 0 | ||||
20784 | RSIEX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.63 | 0 | |
20785 | RSIFX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
20786 | RSIGX | 0 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0 | |
20787 | RSIH | 1700 | 0.0700 | 0.0600 | 0.1500 | 0 | ||||
20788 | RSIIF | 0 | 0 | |||||||
20789 | RSIS | 5000 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 14000 | |
20790 | RSISX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | |
20791 | RSIVX | 0 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0 | |
20792 | RSMCX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
20793 | RSMI | 500 | 2.5000 | 2.4375 | 2.5000 | 0 | ||||
20794 | RSMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.11 | 5.26 | 7678 | |
20795 | RSND | 500 | 8 7/8 | 8 3/4 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 24100 | |
20796 | RSP | 100 | 23 5/8 | 23 1/4 | 24 | 0 | ||||
20797 | RSPw | 0 | 0 | |||||||
20798 | RSR | 500 | 14 7/8 | 0 | ||||||
20799 | RSRV | 2000 | 24.2500 | 0 | ||||||
20800 | RSSLY | 0 | 0 | |||||||
20801 | RST | 0 | 0 | |||||||
20802 | RSTAF | 1000 | 1 | 7/8 | 1 5/8 | 0 | ||||
20803 | RSTEX | 0 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | |
20804 | RSTO | 6000 | 1 23/32 | 1 21/32 | 1 3/4 | 1 21/32 | 1 21/32 | 1 23/32 | 24200 | |
20805 | RSTOW | 1100 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 1100 | |
20806 | RSTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.92 | 2.92 | 3335 | |
20807 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
20808 | RSVPX | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | |
20809 | RSWSY | 0 | 0 | |||||||
20810 | RSXIX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
20811 | RSXLX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
20812 | RSYS | 800 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 2400 | |
20813 | RTAWX | 0 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 35.40 | 0 | |
20814 | RTBCX | 0 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 35.61 | 0 | |
20815 | RTCC | 17 | 1.5008 | 0 | ||||||
20816 | RTEC | 200 | 12 1/4 | 12 1/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 322800 | |
20817 | RTEL | 200 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 34100 | |
20818 | RTETX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
20819 | RTEX | 1000 | 20 3/4 | 20 7/8 | 21 | 20 3/4 | 20 3/4 | 21 | 12000 | |
20820 | RTEXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.38 | 2.36 | 1639 | |
20821 | RTFDX | 0 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0 | |
20822 | RTFTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
20823 | RTFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.86 | 2.83 | 22995 | |
20824 | RTGSX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.08 | 0 | |
20825 | RTI | 100 | 13 5/8 | 12 7/8 | 14 3/8 | 12 7/8 | 13 1/4 | 13 3/4 | 2400 | |
20826 | RTIC | 20000 | 2 3/8 | 2 1/4 | 2 7/16 | 2 1/64 | 2 1/4 | 2 3/8 | 322600 | |
20827 | RTII | 600 | 1 15/16 | 1 15/16 | 2 1/8 | 0 | ||||
20828 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
20829 | RTL | 0 | 204.48 | 203.03 | 204.62 | 202.54 | 0 | |||
20830 | RTMCX | 0 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 34.61 | 0 | |
20831 | RTMF | 4000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.3437 | 0.4687 | 4000 | |
20832 | RTMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.80 | 4.91 | 1161 | |
20833 | RTN | 100 | 47 1/2 | 47 7/8 | 47 7/8 | 47 3/8 | 47 1/4 | 47 5/8 | 55100 | |
20834 | RTNM | 0 | 0 | |||||||
20835 | RTNR | 0 | 0 | |||||||
20836 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
20837 | RTOKY | 0 | 0 | |||||||
20838 | RTRS | 0 | 0 | |||||||
20839 | RTRSY | 300 | 56 1/8 | 55 3/4 | 56 1/2 | 55 3/4 | 56 1/4 | 56 1/2 | 182500 | |
20840 | RTSE | 0 | 0 | |||||||
20841 | RTST | 700 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 7/8 | 700 | |
20842 | RTT | 0 | 4 1/2 | 5 1/4 | 0 | |||||
20843 | RTTL | 300 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/8 | 300 | |
20844 | RTTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.22 | 5.37 | 5626 | |
20845 | RTWI | 3000 | 28 1/8 | 28 1/4 | 28 3/8 | 28 | 27 | 29 | 190600 | |
20846 | RTWO | 5000 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
20847 | RTZ | 100 | 56 1/8 | 54 3/8 | 55 5/8 | 0 | ||||
20848 | RTZA | 0 | 0 | |||||||
20849 | RUA | 0 | 353.88 | 351.50 | 353.91 | 350.54 | 0 | |||
20850 | RUBB | 700 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/16 | 3 1/16 | 3 1/4 | 16600 | |
20851 | RUDY | 300 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1250 | 2.2500 | 22300 | |
20852 | RUI | 0 | 331.48 | 329.09 | 331.51 | 328.16 | 0 | |||
20853 | RUK | 200 | 31 1/2 | 29 7/8 | 31 5/8 | 0 | ||||
20854 | RULE | 0 | 0 | |||||||
20855 | RUMC | 1000 | 0.0150 | 200 | ||||||
20856 | RUMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.82 | 4.94 | 236 | |
20857 | RUN | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 | 1500 | |
20858 | RUNR | 1000 | 4 7/8 | 4 13/16 | 4 7/8 | 4 13/16 | 4 13/16 | 5 1/8 | 2000 | |
20859 | RUOK | 4000 | 5 13/32 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/8 | 5 1/2 | 19100 | |
20860 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
20861 | RUOKU | 1000 | 5/8 | 0 | ||||||
20862 | RUOKW | 15000 | 17/64 | 5/32 | 17/64 | 5/32 | 5/32 | 9/32 | 32900 | |
20863 | RUOKZ | 5100 | 3/32 | 3/32 | 3/16 | 0 | ||||
20864 | RURL | 300 | 24 3/4 | 24 1/4 | 24 3/4 | 23 7/8 | 24 | 24 3/4 | 59300 | |
20865 | RUS | 200 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | ||||
20866 | RUS.A | 0 | 0 | |||||||
20867 | RUS.B | 0 | 0 | |||||||
20868 | RUSA | 0 | 0 | |||||||
20869 | RUSAF | 17000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 34000 | |
20870 | RUSC | 10500 | 0.0010 | 0 | ||||||
20871 | RUSI | 0 | 0 | |||||||
20872 | RUSIA | 0 | 0 | |||||||
20873 | RUSXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.82 | 4.87 | 11108 | |
20874 | RUT | 0 | 311.22 | 310.56 | 311.22 | 309.83 | 0 | |||
20875 | RUTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.45 | 4.55 | 1166 | |
20876 | RUV | 0 | 310.69 | 310.69 | 310.69 | 310.69 | 0 | |||
20877 | RVALX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
20878 | RVCEX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.25 | 0 | |
20879 | RVCFX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.64 | 0 | |
20880 | RVCGX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.36 | 0 | |
20881 | RVCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.48 | 4.58 | 1524 | |
20882 | RVEE | 200 | 2 3/8 | 2 3/16 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 24500 | |
20883 | RVFD | 100 | 13 1/2 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 3900 | |
20884 | RVGXX | 0 | 0.42 | 4.94 | 5.08 | 1656 | ||||
20885 | RVHC | 100 | 8.7500 | 8.7500 | 9.5000 | 0 | ||||
20886 | RVMP | 700 | 1.0000 | 0 | ||||||
20887 | RVR | 100 | 5 15/16 | 0 | ||||||
20888 | RVSB | 400 | 16 1/4 | 16 3/4 | 18 | 0 | ||||
20889 | RVT | 300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 300 | |
20890 | RVTL | 300 | 25.8750 | 25.7500 | 25.8750 | 25.7500 | 25.7500 | 26.2500 | 900 | |
20891 | RVTNX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.10 | 0 | |
20892 | RVW | 1000 | 19 1/4 | 19 3/8 | 19 7/8 | 0 | ||||
20893 | RWAGY | 0 | 0 | |||||||
20894 | RWAY | 6600 | 8 13/16 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 25300 | |
20895 | RWCI | 400 | 8.3750 | 0 | ||||||
20896 | RWEO | 0 | 0 | |||||||
20897 | RWEOY | 0 | 0 | |||||||
20898 | RWIN | 100 | 31 1/8 | 30 | 31 1/4 | 29 5/8 | 30 3/4 | 31 1/8 | 368000 | |
20899 | RWMC | 2700 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
20900 | RWNS | 3000 | 16.0000 | 0 | ||||||
20901 | RWPI | 100 | 1.8750 | 1.8750 | 2.1250 | 0 | ||||
20902 | RWTI | 2100 | 20 5/8 | 20 1/2 | 20 5/8 | 20 3/16 | 20 | 20 3/4 | 26200 | |
20903 | RWTIW | 50000 | 5 1/4 | 5 1/8 | 6 1/8 | 0 | ||||
20904 | RXH | 0 | 295.07 | 292.47 | 295.62 | 291.26 | 0 | |||
20905 | RXL | 1000 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
20906 | RXM | 1000 | 9/16 | 0 | ||||||
20907 | RXMG | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | ||||
20908 | RXN | 1500 | 9 5/8 | 9 5/8 | 10 | 0 | ||||
20909 | RXNM | 0 | 0 | |||||||
20910 | RXP | 0 | 350.44 | 345.38 | 350.44 | 344.34 | 0 | |||
20911 | RXR | 100 | 27 7/8 | 27 7/8 | 28 1/4 | 0 | ||||
20912 | RXRA | 0 | 0 | |||||||
20913 | RXSD | 6100 | 19 7/8 | 20 3/8 | 20 3/8 | 19 7/8 | 19 7/8 | 20 3/8 | 22900 | |
20914 | RXT | 100 | 41 3/8 | 45 7/8 | 46 1/2 | 0 | ||||
20915 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | ||||
20916 | RXTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.05 | 3.07 | 1968 | |
20917 | RY | 800 | 23 3/8 | 0 | ||||||
20918 | RYAN | 200 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 70200 | |
20919 | RYC | 100 | 65 1/2 | 65 | 65 3/8 | 0 | ||||
20920 | RYCEY | 0 | 0 | |||||||
20921 | RYEE | 100 | 0.0100 | 0.0100 | 0.0225 | 0 | ||||
20922 | RYEQX | 0 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0 | |
20923 | RYFC | 0 | 0 | |||||||
20924 | RYFL | 2000 | 7/8 | 13/16 | 29/32 | 0 | ||||
20925 | RYGBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
20926 | RYHO | 0 | 0 | |||||||
20927 | RYJUX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0 | |
20928 | RYK | 300 | 15 7/8 | 14 7/8 | 15 3/4 | 0 | ||||
20929 | RYKA | 2000 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4900 | 20400 | |
20930 | RYL | 500 | 14 3/8 | 13 7/8 | 14 1/4 | 0 | ||||
20931 | RYMXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 4.15 | 4.15 | 1249 | |
20932 | RYN | 200 | 35 5/8 | 35 3/4 | 36 1/8 | 0 | ||||
20933 | RYN.V | 0 | 0 | |||||||
20934 | RYNVX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
20935 | RYO | 500 | 4 1/2 | 4 9/16 | 4 9/16 | 4 1/2 | 4 5/16 | 4 11/16 | 11000 | |
20936 | RYOCX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
20937 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | ||||
20938 | RYOTX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | |
20939 | RYPMX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
20940 | RYPRX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
20941 | RYR | 300 | 1 1/4 | 7/8 | 1 3/8 | 0 | ||||
20942 | RYTK | 0 | 0 | |||||||
20943 | RYURX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
20944 | RYVFX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
20945 | S | 300 | 39 7/8 | 39 1/8 | 39 7/8 | 39 1/8 | 39 1/2 | 40 | 15700 | |
20946 | S.AGA | 0 | 0 | |||||||
20947 | S.AKT | 0 | 0 | |||||||
20948 | S.ASG | 0 | 0 | |||||||
20949 | S.AST | 0 | 0 | |||||||
20950 | S.ATC | 0 | 0 | |||||||
20951 | S.ATL | 0 | 0 | |||||||
20952 | S.AVT | 0 | 0 | |||||||
20953 | S.BLS | 0 | 0 | |||||||
20954 | S.CAT | 0 | 0 | |||||||
20955 | S.CIC | 0 | 0 | |||||||
20956 | S.CRD | 0 | 0 | |||||||
20957 | S.ESL | 0 | 0 | |||||||
20958 | S.EUG | 0 | 0 | |||||||
20959 | S.FER | 0 | 0 | |||||||
20960 | S.FOH | 0 | 0 | |||||||
20961 | S.IKA | 0 | 0 | |||||||
20962 | S.INC | 0 | 0 | |||||||
20963 | S.INV | 0 | 0 | |||||||
20964 | S.MOD | 0 | 0 | |||||||
20965 | S.MTP | 0 | 0 | |||||||
20966 | S.NBK | 0 | 0 | |||||||
20967 | S.NOR | 0 | 0 | |||||||
20968 | S.OKP | 0 | 0 | |||||||
20969 | S.OMG | 0 | 0 | |||||||
20970 | S.PER | 0 | 0 | |||||||
20971 | S.PRC | 0 | 0 | |||||||
20972 | S.PRV | 0 | 0 | |||||||
20973 | S.RAT | 0 | 0 | |||||||
20974 | S.SAA | 0 | 0 | |||||||
20975 | S.SAN | 0 | 0 | |||||||
20976 | S.SCA | 0 | 0 | |||||||
20977 | S.SEB | 0 | 0 | |||||||
20978 | S.SGI | 0 | 0 | |||||||
20979 | S.SHB | 0 | 0 | |||||||
20980 | S.SKA | 0 | 0 | |||||||
20981 | S.STE | 0 | 0 | |||||||
20982 | S.STO | 0 | 0 | |||||||
20983 | S.SVD | 0 | 0 | |||||||
20984 | S.SWB | 0 | 0 | |||||||
20985 | S.THI | 0 | 0 | |||||||
20986 | S.TID | 0 | 0 | |||||||
20987 | S.TLA | 0 | 0 | |||||||
20988 | S.TRG | 0 | 0 | |||||||
20989 | S.TRL | 0 | 0 | |||||||
20990 | SA | 1000 | 2 5/8 | 0 | ||||||
20991 | SAB | 100 | 7 15/16 | 7 13/16 | 7 15/16 | 7 13/16 | 800 | |||
20992 | SABB | 1200 | 35.2500 | 35.1250 | 35.2500 | 35.1250 | 35.2500 | 37.5000 | 1900 | |
20993 | SABC | 100 | 14 | 13 | 14 | 0 | ||||
20994 | SABH | 300 | 18.5000 | 0 | ||||||
20995 | SABR | 0 | 0 | |||||||
20996 | SAC | 0 | 0 | |||||||
20997 | SACE | 2500 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 16.2500 | 20000 | |
20998 | SACPX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | |
20999 | SACp | 200 | 34 51/64 | 0 | ||||||
21000 | SADL | 200 | 6 1/2 | 6 1/2 | 7 1/2 | 0 | ||||
21001 | SAF | 100 | 17 3/8 | 17 3/4 | 18 1/8 | 0 | ||||
21002 | SAFC | 300 | 35 | 35 1/8 | 35 3/8 | 34 3/4 | 35 | 35 1/4 | 240700 | |
21003 | SAFE | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 1500 | |
21004 | SAFEX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
21005 | SAFF | 200 | 19.1250 | 0 | ||||||
21006 | SAFGX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | |
21007 | SAFHX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
21008 | SAFIX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | |
21009 | SAFM | 1500 | 11 1/8 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/4 | 7200 | |
21010 | SAFQX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
21011 | SAFR | 2000 | 1.7500 | 1.5000 | 2.2500 | 0 | ||||
21012 | SAFT | 100 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 9900 | |
21013 | SAFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.82 | 4.94 | 1754 | |
21014 | SAGBX | 0 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0 | |
21015 | SAGC | 100 | 5 1/2 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 2600 | |
21016 | SAGCW | 1000 | 13/16 | 13/16 | 1 1/16 | 0 | ||||
21017 | SAGCX | 0 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | |
21018 | SAGE | 1000 | 6 7/8 | 7 | 7 | 6 3/4 | 6 7/8 | 7 | 11700 | |
21019 | SAGG | 700 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 9.2500 | 11.5000 | 700 | |
21020 | SAGR | 0 | 0 | |||||||
21021 | SAGTX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
21022 | SAGWX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.62 | 0 | |
21023 | SAHYX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 | |
21024 | SAI | 1500 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 47 7/8 | 48 1/2 | 1500 | |
21025 | SAIFX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
21026 | SAII | 600 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 600 | |
21027 | SAIL | 500 | 24 1/4 | 25 1/2 | 25 1/2 | 24 1/4 | 24 1/4 | 25 1/4 | 1300 | |
21028 | SAIpB | 6600 | 26 21/32 | 0 | ||||||
21029 | SAIpD | 13500 | 44 7/8 | 0 | ||||||
21030 | SAIpE | 200 | 69 | 0 | ||||||
21031 | SAIpT | 6500 | 27 | 0 | ||||||
21032 | SAIpTw | 0 | 0 | |||||||
21033 | SAIpV | 800 | 26 | 25 3/4 | 26 | 25 3/4 | 2300 | |||
21034 | SAJ | 100 | 33 3/4 | 0 | ||||||
21035 | SAKE | 2000 | 0.0010 | 0 | ||||||
21036 | SAL | 200 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 7200 | |||
21037 | SALD | 100 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 3500 | |
21038 | SALT | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 2 3/4 | 3 1/8 | 2500 | |
21039 | SALV | 600 | 27/32 | 9/16 | 27/32 | 17/32 | 13/16 | 27/32 | 1888200 | |
21040 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | ||||
21041 | SALVW | 4000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/32 | 11/32 | 4000 | |
21042 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | ||||
21043 | SAM | 100 | 21 1/8 | 21 3/8 | 21 3/4 | 0 | ||||
21044 | SAMC | 1300 | 9 3/8 | 9 7/16 | 9 7/16 | 9 3/8 | 9 3/8 | 9 3/4 | 3300 | |
21045 | SAMD | 1000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 1000 | |||
21046 | SAMI | 50000 | 0.0001 | 0 | ||||||
21047 | SAML | 1000 | 7/8 | 3/4 | 15/16 | 3/4 | 3/4 | 7/8 | 4900 | |
21048 | SAMRX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 | |
21049 | SAMS | 0 | 0 | |||||||
21050 | SAMUX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
21051 | SAND | 900 | 2 1/4 | 2 1/4 | 3 1/4 | 0 | ||||
21052 | SANG | 500 | 14 7/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 25200 | |
21053 | SANM | 1700 | 54 1/4 | 53 1/2 | 54 1/4 | 53 1/2 | 53 3/4 | 54 1/4 | 69700 | |
21054 | SANO | 300 | 12 | 12 1/4 | 12 1/2 | 11 3/4 | 12 | 12 1/2 | 23500 | |
21055 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | ||||
21056 | SANT | 400 | 2.0000 | 0 | ||||||
21057 | SANXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.22 | 5.37 | 4569 | |
21058 | SANY | 0 | 0 | |||||||
21059 | SANYY | 300 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 29 7/8 | 5700 | |
21060 | SAOPX | 0 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | |
21061 | SAPBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
21062 | SAPH | 0 | 0 | |||||||
21063 | SAPHY | 0 | 0 | |||||||
21064 | SAPSX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
21065 | SAR | 100 | 13 | 12 7/8 | 13 1/2 | 0 | ||||
21066 | SARH | 2600 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
21067 | SARN | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 100 | |
21068 | SAS | 200 | 15 5/8 | 16 | 26 | 0 | ||||
21069 | SASBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
21070 | SASO | 0 | 0 | |||||||
21071 | SASOY | 5000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 3/8 | 5000 | |
21072 | SASPX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
21073 | SASR | 300 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | 300 | |||
21074 | SASSX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 | |
21075 | SATC | 600 | 9 1/8 | 8 7/8 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/8 | 10500 | |
21076 | SATH | 2000 | 3 | 3 | 3 | 3 | 2 3/4 | 3 1/8 | 2000 | |
21077 | SATI | 200 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
21078 | SAV | 0 | 618.47 | 618.47 | 618.47 | 618.47 | 0 | |||
21079 | SAVB | 100 | 19 | 19 | 21 | 0 | ||||
21080 | SAVL | 0 | 0 | |||||||
21081 | SAVLY | 400 | 17 | 16 7/8 | 17 3/8 | 16 3/4 | 17 | 17 3/8 | 77100 | |
21082 | SAVO | 2000 | 15 3/4 | 15 1/4 | 16 1/4 | 0 | ||||
21083 | SAVR | 0 | 0 | |||||||
21084 | SAVpB | 4000 | 24 3/4 | 0 | ||||||
21085 | SAYT | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 2000 | |
21086 | SAZBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
21087 | SAZZ | 1800 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
21088 | SB | 5500 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 1/2 | 35 7/8 | 11900 | |
21089 | SBA | 500 | 22 1/4 | 22 1/8 | 22 1/4 | 22 1/8 | 22 | 22 3/8 | 700 | |
21090 | SBAAX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 17.01 | 0 | |
21091 | SBABX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
21092 | SBALX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.03 | 0 | |
21093 | SBAM | 3000 | 0.6875 | 0.5625 | 0.6875 | 0.5625 | 0.5625 | 0.6875 | 6900 | |
21094 | SBAS | 1000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2000 | |||
21095 | SBATX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
21096 | SBAY | 0 | 0 | |||||||
21097 | SBBNX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.64 | 0 | |
21098 | SBC | 300 | 55 7/8 | 55 5/8 | 55 7/8 | 55 5/8 | 56 | 56 3/4 | 500 | |
21099 | SBCF | 300 | 30.5000 | 0 | ||||||
21100 | SBCFA | 200 | 20 3/4 | 21 | 21 1/2 | 20 3/4 | 20 3/4 | 21 3/8 | 8700 | |
21101 | SBCGX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.18 | 0 | |
21102 | SBCI | 0 | 0 | |||||||
21103 | SBCIX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.42 | 0 | |
21104 | SBCN | 300 | 18 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 2500 | |
21105 | SBCO | 100 | 230 | 200 | 230 | 200 | 200 | 250 | 200 | |
21106 | SBCP | 100 | 34.0000 | 0 | ||||||
21107 | SBCT | 0 | 0 | |||||||
21108 | SBCTX | 0 | 12.75 | 12.75 | 13.38 | 0 | ||||
21109 | SBCXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.05 | 5.19 | 241950 | |
21110 | SBDFX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.75 | 0 | |
21111 | SBE | 100 | 54 5/8 | 54 3/8 | 54 5/8 | 54 3/8 | 55 | 55 1/2 | 400 | |
21112 | SBEAX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.15 | 0 | |
21113 | SBEBX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
21114 | SBEI | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 2200 | |
21115 | SBEP | 0 | 0 | |||||||
21116 | SBET | 700 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6250 | 0.8750 | 2100 | |
21117 | SBF | 4300 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 7200 | |
21118 | SBFC | 400 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 400 | |||
21119 | SBFCX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
21120 | SBFFX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
21121 | SBFL | 1000 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 17 | 1000 | |
21122 | SBFLX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.06 | 0 | |
21123 | SBFXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.74 | 4.85 | 300 | |
21124 | SBG | 400 | 8 3/4 | 8 3/8 | 9 | 0 | ||||
21125 | SBGA | 4000 | 10.2500 | 10.2500 | 11.0000 | 0 | ||||
21126 | SBGBX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
21127 | SBGCX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
21128 | SBGI | 1000 | 18 7/8 | 19 1/2 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 4900 | |
21129 | SBGIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.28 | 0 | |
21130 | SBGLX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.16 | 0 | |
21131 | SBGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.80 | 4.91 | 1211 | |
21132 | SBH | 400 | 54 3/4 | 54 1/2 | 55 1/8 | 0 | ||||
21133 | SBHA | 0 | 0 | |||||||
21134 | SBHC | 100 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 7.7500 | 8.7500 | 100 | |
21135 | SBHI | 0 | 0 | |||||||
21136 | SBHO | 0 | 0 | |||||||
21137 | SBHP | 0 | 0 | |||||||
21138 | SBHYX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
21139 | SBI | 1000 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 4700 | |||
21140 | SBIA | 1000 | 2.0000 | 2.1250 | 2.1875 | 1.6250 | 1.6250 | 1.8125 | 92400 | |
21141 | SBIB | 700 | 18 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 31200 | |
21142 | SBIBX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | |
21143 | SBICX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | |
21144 | SBID | 5000 | 0.4375 | 0.3750 | 0.5625 | 0 | ||||
21145 | SBIDX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
21146 | SBIEX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 18.32 | 0 | |
21147 | SBIG | 0 | 0 | |||||||
21148 | SBIGE | 1000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 17400 | |
21149 | SBIK | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.0000 | 8.0000 | 200 | |
21150 | SBIO | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 3100 | |
21151 | SBIT | 7000 | 15 3/4 | 15 3/4 | 15 7/8 | 15 3/4 | 15 3/4 | 16 1/2 | 18100 | |
21152 | SBK/WD | 0 | 0 | |||||||
21153 | SBKI | 8334 | 6.0000 | 0 | ||||||
21154 | SBL | 500 | 32 3/4 | 32 3/8 | 32 3/4 | 32 3/8 | 32 3/8 | 32 3/4 | 2000 | |
21155 | SBLCX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0 | |
21156 | SBLG | 0 | 0 | |||||||
21157 | SBLGF | 0 | 0 | |||||||
21158 | SBLI | 1000 | 2 11/16 | 2 15/16 | 3 | 2 11/16 | 2 11/16 | 2 7/8 | 101000 | |
21159 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | ||||
21160 | SBLTX | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.84 | 0 | |
21161 | SBM | 300 | 4 1/8 | 0 | ||||||
21162 | SBMBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
21163 | SBMCX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
21164 | SBMGX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.69 | 0 | |
21165 | SBMIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.04 | 0 | |
21166 | SBN | 1200 | 2 15/16 | 2 1/4 | 2 5/8 | 0 | ||||
21167 | SBNE | 0 | 0 | |||||||
21168 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | ||||
21169 | SBNK | 2600 | 1 23/32 | 1 3/4 | 1 3/4 | 1 23/32 | 1 11/16 | 1 3/4 | 5600 | |
21170 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | ||||
21171 | SBNRX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.80 | 0 | |
21172 | SBNXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.02 | 3.02 | 2202 | |
21173 | SBNYX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.05 | 0 | |
21174 | SBO | 100 | 22 1/4 | 22 | 22 5/8 | 0 | ||||
21175 | SBOAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.89 | 0 | |
21176 | SBOBX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
21177 | SBON | 300 | 0.1500 | 0.1500 | 0.1700 | 0 | ||||
21178 | SBOS | 2000 | 42 1/4 | 41 3/4 | 42 1/4 | 41 1/4 | 41 1/2 | 42 1/4 | 59000 | |
21179 | SBP | 5000 | 11/16 | 0 | ||||||
21180 | SBR | 300 | 8 5/8 | 8 3/8 | 8 3/4 | 0 | ||||
21181 | SBRD | 100 | 6 1/4 | 5 | 6 1/4 | 0 | ||||
21182 | SBRXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.93 | 5.07 | 12277 | |
21183 | SBS | 100 | 21 1/2 | 24 1/8 | 24 7/8 | 0 | ||||
21184 | SBSE | 2000 | 8 1/8 | 7 3/4 | 8 1/2 | 7 1/2 | 8 | 8 1/4 | 91000 | |
21185 | SBSH | 0 | 0 | |||||||
21186 | SBSHX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
21187 | SBSTX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 | |
21188 | SBT | 1000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 1000 | |||
21189 | SBTC | 0 | 0 | |||||||
21190 | SBTL | 0 | 0 | |||||||
21191 | SBTV | 0 | 0 | |||||||
21192 | SBTVF | 200 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 2400 | |
21193 | SBTVG | 23 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 105 1/4 | 106 1/4 | 63 | |
21194 | SBTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.98 | 5.11 | 1228 | |
21195 | SBUF | 1200 | 17/32 | 17/32 | 19/32 | 17/32 | 17/32 | 19/32 | 7900 | |
21196 | SBUFW | 11000 | 1/16 | 1/32 | 1/16 | 0 | ||||
21197 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | ||||
21198 | SBUX | 2500 | 15 1/2 | 15 1/4 | 15 5/8 | 14 1/2 | 15 3/8 | 15 1/2 | 6296100 | |
21199 | SBUXG | 10 | 111 | 106 3/4 | 111 | 106 3/4 | 108 1/2 | 111 | 240 | |
21200 | SBUXH | 10 | 93 | 93 3/4 | 93 3/4 | 91 3/4 | 92 1/2 | 93 | 158 | |
21201 | SBW | 900 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 900 | |
21202 | SBWA | 0 | 0 | |||||||
21203 | SBWIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
21204 | SBWR | 0 | 0 | |||||||
21205 | SBWRY | 0 | 0 | |||||||
21206 | SBYT | 300 | 5 1/2 | 5 3/4 | 6 1/8 | 5 1/8 | 5 3/8 | 5 5/8 | 642600 | |
21207 | SBpC | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | |||
21208 | SBpD | 5000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 5000 | |||
21209 | SC | 300 | 76 3/4 | 77 3/8 | 78 | 0 | ||||
21210 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
21211 | SCABX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
21212 | SCAL | 500 | 4 3/16 | 3 7/8 | 4 3/16 | 3 7/8 | 3 7/8 | 4 1/4 | 18900 | |
21213 | SCAN | 1600 | 3 1/2 | 3 9/16 | 3 9/16 | 3 1/2 | 3 1/2 | 3 11/16 | 6200 | |
21214 | SCAS | 200 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4062 | 5200 | |
21215 | SCAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.84 | 2.86 | 675 | |
21216 | SCBAX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
21217 | SCBI | 0 | 0 | |||||||
21218 | SCBT | 1000 | 7.7500 | 0 | ||||||
21219 | SCC | 100 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 3/16 | 100 | |
21220 | SCCB | 500 | 17 1/4 | 17 1/4 | 20 | 0 | ||||
21221 | SCCN | 1000 | 0.0050 | 0 | ||||||
21222 | SCD | 0 | 0 | |||||||
21223 | SCD.A | 0 | 0 | |||||||
21224 | SCDC | 0 | 0 | |||||||
21225 | SCDGX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | |
21226 | SCDO | 100 | 12.1250 | 0 | ||||||
21227 | SCDUX | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | |
21228 | SCDVX | 0 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0 | |
21229 | SCDXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.75 | 3.90 | 129 | |
21230 | SCE/A | 0 | 0 | |||||||
21231 | SCE/Q | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 4800 | |||
21232 | SCEGM | 200 | 102.0000 | 0 | ||||||
21233 | SCEGP | 100 | 49.5000 | 0 | ||||||
21234 | SCEIX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
21235 | SCEMX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
21236 | SCEP | 2000 | 1.7500 | 1.7500 | 1.8750 | 0 | ||||
21237 | SCET | 0 | 0 | |||||||
21238 | SCEpB | 500 | 15 | 0 | ||||||
21239 | SCEpC | 600 | 15 45/64 | 0 | ||||||
21240 | SCEpD | 1900 | 15 3/4 | 0 | ||||||
21241 | SCEpE | 7400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 7400 | |||
21242 | SCEpG | 2500 | 20 3/4 | 0 | ||||||
21243 | SCEpP | 1600 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1600 | |||
21244 | SCF | 100 | 1 7/8 | 0 | ||||||
21245 | SCFAX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.98 | 0 | |
21246 | SCFBX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
21247 | SCFCX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
21248 | SCFDX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
21249 | SCFIX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.24 | 0 | |
21250 | SCFM | 2000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 13/16 | 3 | 2000 | |
21251 | SCFXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.87 | 5.00 | 349 | |
21252 | SCG | 200 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/2 | 28 1/2 | 900 | |
21253 | SCGAX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.55 | 0 | |
21254 | SCGBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
21255 | SCGDX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
21256 | SCGEX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
21257 | SCGN | 0 | 0 | |||||||
21258 | SCGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.77 | 4.90 | 3918 | |
21259 | SCH | 100 | 23 1/2 | 23 1/2 | 23 5/8 | 23 3/8 | 23 | 23 7/8 | 26300 | |
21260 | SCHI | 0 | 0 | |||||||
21261 | SCHL | 10000 | 75 7/8 | 75 1/2 | 76 3/4 | 75 1/2 | 75 3/4 | 76 1/4 | 69800 | |
21262 | SCHN | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 2700 | |
21263 | SCHP | 0 | 0 | |||||||
21264 | SCHPY | 0 | 0 | |||||||
21265 | SCHR | 200 | 3 1/2 | 2 3/8 | 3 1/2 | 0 | ||||
21266 | SCHT | 0 | 0 | |||||||
21267 | SCHVX | 0 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | |
21268 | SCHYX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.87 | 0 | |
21269 | SCI/WS | 100 | 1/2 | 1/4 | 3/4 | 0 | ||||
21270 | SCIBX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
21271 | SCIEX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | |
21272 | SCII | 200 | 0.0100 | 0.0100 | 0.2500 | 0 | ||||
21273 | SCINX | 0 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0 | |
21274 | SCIO | 300 | 4 15/16 | 5 1/8 | 5 1/4 | 4 7/8 | 4 13/16 | 4 15/16 | 228700 | |
21275 | SCIOZ | 100 | 13/16 | 1 1/16 | 1 1/16 | 13/16 | 3/4 | 15/16 | 7000 | |
21276 | SCIS | 5000 | 35 3/8 | 34 1/2 | 35 1/2 | 34 1/2 | 35 1/4 | 35 3/8 | 566100 | |
21277 | SCIX | 0 | 0 | |||||||
21278 | SCIXF | 10000 | 13 1/2 | 13 3/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 316300 | |
21279 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | ||||
21280 | SCK | 500 | 6 | 0 | ||||||
21281 | SCKT | 200 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 20100 | |
21282 | SCKTW | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 200 | |
21283 | SCL | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 400 | |||
21284 | SCL.B | 0 | 0 | |||||||
21285 | SCLN | 400 | 8 | 7 1/4 | 8 1/4 | 7 1/4 | 7 7/8 | 8 1/8 | 562000 | |
21286 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | ||||
21287 | SCLTX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
21288 | SCM | 700 | 7 1/2 | 6 | 7 | 0 | ||||
21289 | SCMAX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
21290 | SCMBX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
21291 | SCMC | 0 | 0 | |||||||
21292 | SCMI | 200 | 16.0000 | 15.0000 | 16.0000 | 14.0000 | 15.0000 | 16.0000 | 21100 | |
21293 | SCMS | 2000 | 0.2700 | 0.2900 | 0.2900 | 0.2500 | 0.2100 | 0.2700 | 97000 | |
21294 | SCMTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
21295 | SCMU | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
21296 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
21297 | SCMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.78 | 4.93 | 1797 | |
21298 | SCN | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 17 7/8 | 100 | |
21299 | SCND | 2500 | 1.3125 | 1.2500 | 1.5000 | 0 | ||||
21300 | SCNG | 300 | 3 1/4 | 3 1/4 | 3 5/16 | 3 3/16 | 3 3/16 | 3 1/4 | 12700 | |
21301 | SCNIQ | 0 | 0 | |||||||
21302 | SCNXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.82 | 2.81 | 553 | |
21303 | SCNpA | 200 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 2700 | |||
21304 | SCO | 300 | 9/64 | 9/64 | 5/32 | 0 | ||||
21305 | SCOBX | 0 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | |
21306 | SCOC | 500 | 6 5/16 | 6 5/8 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/8 | 58200 | |
21307 | SCOEX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.81 | 0 | |
21308 | SCOHX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
21309 | SCOM | 300 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 300 | |
21310 | SCOMC | 200 | 6 5/8 | 6 5/8 | 6 3/4 | 0 | ||||
21311 | SCON | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 13800 | |
21312 | SCOP | 15000 | 23 1/4 | 21 3/4 | 23 3/4 | 21 3/4 | 23 | 23 3/8 | 198100 | |
21313 | SCOPX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
21314 | SCOR | 200 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 3/4 | 7 | 5400 | |
21315 | SCOT | 100 | 14 3/4 | 13 3/4 | 14 3/4 | 0 | ||||
21316 | SCP | 200 | 32 1/4 | 0 | ||||||
21317 | SCPAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
21318 | SCPI | 25300 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
21319 | SCPP | 500 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 14.0000 | 15.0000 | 500 | |
21320 | SCPS | 2000 | 0.0100 | 0 | ||||||
21321 | SCPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.05 | 5.19 | 4339 | |
21322 | SCQGX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
21323 | SCR | 0 | 0 | |||||||
21324 | SCR.A | 0 | 0 | |||||||
21325 | SCR/A | 100 | 17 1/8 | 16 5/8 | 17 | 0 | ||||
21326 | SCR/B | 200 | 17 1/4 | 16 3/4 | 17 1/2 | 0 | ||||
21327 | SCRA | 0 | 0 | |||||||
21328 | SCRAX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 16.67 | 0 | |
21329 | SCRB | 0 | 0 | |||||||
21330 | SCRH | 2500 | 0.8750 | 0.8750 | 0.9375 | 0.8125 | 0.8750 | 1.0000 | 49800 | |
21331 | SCRI | 2500 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
21332 | SCRp | 900 | 15 1/2 | 0 | ||||||
21333 | SCRpC | 400 | 18 1/2 | 0 | ||||||
21334 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | ||||
21335 | SCRpE | 100 | 46 | 0 | ||||||
21336 | SCSBX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
21337 | SCSC | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 10900 | |
21338 | SCSDX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
21339 | SCSFX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.94 | 0 | |
21340 | SCSL | 3000 | 6 23/32 | 6 1/2 | 6 23/32 | 6 1/2 | 6 3/8 | 6 23/32 | 4100 | |
21341 | SCSLP | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 14 1/4 | 100 | |
21342 | SCSTX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
21343 | SCSUX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
21344 | SCSW | 0 | 0 | |||||||
21345 | SCSWF | 1000 | 9 | 9 1/8 | 9 1/8 | 8 3/4 | 8 1/2 | 9 | 8700 | |
21346 | SCT | 900 | 17 | 17 3/4 | 17 7/8 | 0 | ||||
21347 | SCTBX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
21348 | SCTC | 600 | 16 1/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 10200 | |
21349 | SCTCG | 8 | 120 | 120 | 120 | 120 | 116 | 120 1/2 | 8 | |
21350 | SCTEX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
21351 | SCTFX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
21352 | SCTI | 1700 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 62400 | |
21353 | SCTIW | 600 | 3 | 2 1/8 | 3 | 2 1/8 | 2 1/8 | 3 | 109800 | |
21354 | SCTL | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3437 | 10000 | |
21355 | SCTQX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 7.23 | 0 | |
21356 | SCTR | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 200 | |
21357 | SCTRW | 1000 | 1/2 | 13/32 | 1/2 | 13/32 | 13/32 | 5/8 | 3000 | |
21358 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | ||||
21359 | SCTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.74 | 4.85 | 14121 | |
21360 | SCUF | 1500 | 0.3125 | 0.3125 | 1.0000 | 0 | ||||
21361 | SCUR | 3000 | 45 1/2 | 44 1/2 | 46 | 44 1/2 | 44 1/2 | 45 1/2 | 72200 | |
21362 | SCVAX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
21363 | SCVL | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 2500 | |
21364 | SCVSX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
21365 | SCW | 10100 | 21 3/4 | 0 | ||||||
21366 | SCX | 200 | 23 1/2 | 0 | ||||||
21367 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
21368 | SCY | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 500 | |||
21369 | SCYA | 5500 | 0.0100 | 0 | ||||||
21370 | SCYTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
21371 | SCZ | 0 | 0 | |||||||
21372 | SD | 1200 | 12 1/4 | 0 | ||||||
21373 | SDAB | 0 | 0 | |||||||
21374 | SDAD | 5000 | 0.0100 | 0 | ||||||
21375 | SDBC | 4000 | 0.0625 | 0.0937 | 0.4687 | 0 | ||||
21376 | SDC | 300 | 1 7/8 | 1 3/8 | 1 7/8 | 0 | ||||
21377 | SDCF | 1000 | 0.0010 | 0 | ||||||
21378 | SDCMX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
21379 | SDDMX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
21380 | SDEL | 500 | 4.0000 | 0 | ||||||
21381 | SDEQX | 0 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0 | |
21382 | SDEV | 500 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 7/8 | 14500 | |
21383 | SDEXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.84 | 2.87 | 1449 | |
21384 | SDFIX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | |
21385 | SDG | 200 | 25 1/8 | 27 1/8 | 27 5/8 | 0 | ||||
21386 | SDGIX | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | |
21387 | SDGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.78 | 4.90 | 1842 | |
21388 | SDH | 0 | 0 | |||||||
21389 | SDI | 1000 | 7 | 7 | 8 | 0 | ||||
21390 | SDIAX | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.60 | 0 | |
21391 | SDIBX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | |
21392 | SDIEX | 0 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | |
21393 | SDIFX | 0 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | |
21394 | SDII | 1000 | 14 15/16 | 15 1/2 | 15 1/2 | 14 1/2 | 14 3/4 | 15 | 79300 | |
21395 | SDINX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.04 | 0 | |
21396 | SDITX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | |
21397 | SDIV | 0 | 0 | |||||||
21398 | SDIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.91 | 5.04 | 5644 | |
21399 | SDK/B | 600 | 2 1/8 | 2 | 2 3/8 | 0 | ||||
21400 | SDKpB | 0 | 0 | |||||||
21401 | SDLI | 600 | 23 1/2 | 23 1/2 | 23 1/2 | 22 3/4 | 22 1/2 | 23 1/2 | 32600 | |
21402 | SDMAX | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | |
21403 | SDMGX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
21404 | SDNB | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 | 5 5/8 | 1600 | |
21405 | SDNYX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
21406 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
21407 | SDOGP | 100 | 11.0000 | 0 | ||||||
21408 | SDOT | 1000 | 0.3437 | 0.3450 | 0.3450 | 0.3437 | 0.2500 | 0.3437 | 16000 | |
21409 | SDOZ | 0 | 0 | |||||||
21410 | SDOZY | 0 | 42.8750 | 43.0000 | 0 | |||||
21411 | SDOpA | 200 | 14 1/4 | 0 | ||||||
21412 | SDOpB | 200 | 13 3/8 | 0 | ||||||
21413 | SDOpC | 700 | 12 1/2 | 0 | ||||||
21414 | SDOpG | 950 | 97 5/8 | 0 | ||||||
21415 | SDOpH | 1000 | 25 1/4 | 0 | ||||||
21416 | SDP/B | 600 | 5 | 4 5/8 | 5 | 0 | ||||
21417 | SDPB | 0 | 0 | |||||||
21418 | SDRC | 1000 | 27 1/2 | 27 1/8 | 28 1/8 | 25 5/8 | 27 1/2 | 27 5/8 | 809200 | |
21419 | SDSAX | 0 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 8.29 | 0 | |
21420 | SDSCX | 0 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0 | |
21421 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | ||||
21422 | SDSK | 6500 | 16 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/4 | 36500 | |
21423 | SDSZX | 0 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | |
21424 | SDT | 0 | 2 1/16 | 2 11/16 | 0 | |||||
21425 | SDTI | 400 | 52 3/4 | 52 1/2 | 53 3/4 | 52 | 52 3/4 | 53 1/2 | 188200 | |
21426 | SDTV | 0 | 0 | |||||||
21427 | SDUM | 2000 | 1.3125 | 1.0000 | 1.7500 | 0 | ||||
21428 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
21429 | SDW | 1000 | 21 7/8 | 21 | 21 7/8 | 21 | 21 1/2 | 21 3/4 | 1500 | |
21430 | SDWpD | 3000 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 3000 | |||
21431 | SDY | 200 | 12 | 0 | ||||||
21432 | SDYN | 1000 | 1 41/64 | 1 11/16 | 1 11/16 | 1 9/16 | 1 1/2 | 1 11/16 | 3300 | |
21433 | SDYNZ | 15000 | 1/8 | 1/8 | 1/4 | 0 | ||||
21434 | SEA | 700 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 700 | |||
21435 | SEAAX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
21436 | SEAB | 300 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
21437 | SEAF | 0 | 0 | |||||||
21438 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
21439 | SEAK | 400 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
21440 | SEALA | 300 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
21441 | SEAM | 1000 | 18 | 17 1/2 | 18 1/2 | 0 | ||||
21442 | SEAS | 1800 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
21443 | SEB | 200 | 263 1/2 | 0 | ||||||
21444 | SEBAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
21445 | SEBDX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
21446 | SEBLX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.60 | 0 | |
21447 | SEC | 210 | 16 1/4 | 14 5/8 | 15 1/8 | 0 | ||||
21448 | SECAX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
21449 | SECD | 1000 | 28 1/2 | 28 1/2 | 29 | 0 | ||||
21450 | SECDP | 1000 | 31 | 31 | 31 | 31 | 31 | 32 1/2 | 1000 | |
21451 | SECEX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.97 | 0 | |
21452 | SECGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
21453 | SECH | 0 | 0 | |||||||
21454 | SECIX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.65 | 0 | |
21455 | SECM | 200 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 8900 | |
21456 | SECP | 200 | 58 5/8 | 58 3/4 | 59 | 58 5/8 | 58 5/8 | 59 | 6400 | |
21457 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0 | |
21458 | SECUX | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 7.33 | 0 | |
21459 | SECX | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 4500 | |
21460 | SECXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.65 | 2.67 | 3387 | |
21461 | SEDC | 0 | 0 | |||||||
21462 | SEE | 200 | 30 | 30 | 30 | 30 | 30 | 30 1/2 | 200 | |
21463 | SEED | 0 | 0 | |||||||
21464 | SEEDB | 2000 | 60 3/4 | 64 | 64 1/4 | 60 | 60 | 60 3/4 | 140000 | |
21465 | SEEGX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
21466 | SEEIX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
21467 | SEEQ | 1000 | 3 9/32 | 3 5/16 | 3 3/8 | 2 15/16 | 3 1/4 | 3 3/8 | 612000 | |
21468 | SEEQX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
21469 | SEER | 1000 | 6 1/4 | 6 1/4 | 6 1/2 | 4 7/8 | 6 | 6 1/2 | 1693500 | |
21470 | SEFDQ | 0 | 0 | |||||||
21471 | SEFFF | 0 | 0 | |||||||
21472 | SEFIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
21473 | SEG | 100 | 58 | 56 1/2 | 58 | 56 1/2 | 58 1/4 | 58 3/4 | 1400 | |
21474 | SEGAX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 22.46 | 0 | |
21475 | SEGBX | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | |
21476 | SEGE | 0 | 0 | |||||||
21477 | SEGF | 0 | 0 | |||||||
21478 | SEGIX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
21479 | SEGMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
21480 | SEGN | 0 | 0 | |||||||
21481 | SEGNY | 0 | 0 | |||||||
21482 | SEGO | 0 | 0 | |||||||
21483 | SEGP | 0 | 0 | |||||||
21484 | SEGSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.91 | 0 | |
21485 | SEGT | 0 | 0 | |||||||
21486 | SEGTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
21487 | SEGW | 0 | 0 | |||||||
21488 | SEGWX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
21489 | SEGXX | 0 | 0 | |||||||
21490 | SEH | 300 | 6 5/8 | 6 3/4 | 7 1/8 | 0 | ||||
21491 | SEHI | 500 | 16 | 15 1/2 | 16 | 15 1/2 | 15 5/8 | 16 1/8 | 29800 | |
21492 | SEI | 300 | 24 1/8 | 23 1/2 | 24 1/8 | 23 3/8 | 23 3/4 | 24 3/4 | 4200 | |
21493 | SEIC | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 21 3/4 | 21 3/4 | 22 1/8 | 31100 | |
21494 | SEIFX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
21495 | SEIMX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
21496 | SEINX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
21497 | SEIPX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
21498 | SEIS | 0 | 0 | |||||||
21499 | SEITX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
21500 | SEIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.71 | 2.70 | 971 | |
21501 | SEK | 1000 | 14 1/2 | 0 | ||||||
21502 | SEKSX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
21503 | SEL | 1400 | 12 1/2 | 12 1/2 | 12 3/4 | 0 | ||||
21504 | SELB | 200 | 14 3/4 | 14 1/8 | 15 1/4 | 14 1/8 | 14 3/4 | 15 1/4 | 52900 | |
21505 | SELBW | 1000 | 9 1/2 | 8 7/8 | 9 1/2 | 8 1/4 | 9 | 9 1/2 | 137200 | |
21506 | SELCX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
21507 | SELD | 0 | 0 | |||||||
21508 | SELE | 800 | 3.0016 | 0 | ||||||
21509 | SELY | 0 | 0 | |||||||
21510 | SELYW | 10000 | 0.1300 | 0.1300 | 0.2000 | 0 | ||||
21511 | SEM | 100 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 1100 | |||
21512 | SEM.A | 0 | 0 | |||||||
21513 | SEM.B | 0 | 0 | |||||||
21514 | SEMA | 1200 | 7.0000 | 0 | ||||||
21515 | SEMAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
21516 | SEMC | 0 | 0 | |||||||
21517 | SEMCF | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 2000 | |
21518 | SEMCX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
21519 | SEME | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
21520 | SEMI | 2000 | 2 11/32 | 2 7/16 | 2 7/16 | 2 11/32 | 2 11/32 | 2 7/16 | 38900 | |
21521 | SEMO | 1600 | 0.2800 | 0.2800 | 0.3437 | 0 | ||||
21522 | SEN/WS | 0 | 1/2 | 3/4 | 0 | |||||
21523 | SENCX | 0 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 35.37 | 0 | |
21524 | SENE | 0 | 0 | |||||||
21525 | SENEA | 1200 | 17 1/2 | 17 1/2 | 19 | 0 | ||||
21526 | SENEB | 500 | 19 1/2 | 18 | 20 | 0 | ||||
21527 | SENG | 0 | 0 | |||||||
21528 | SENI | 100 | 27.5000 | 27.5000 | 31.0000 | 0 | ||||
21529 | SENS | 5000 | 1/32 | 3/64 | 3/64 | 1/32 | 1/32 | 1/16 | 10000 | |
21530 | SEPC | 1000 | 2 1/8 | 2 1/64 | 2 1/8 | 2 | 2 | 2 1/8 | 105200 | |
21531 | SEPFX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 18.74 | 0 | |
21532 | SEPP | 4900 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 4900 | |||
21533 | SEPR | 900 | 18 3/8 | 18 3/8 | 18 3/4 | 18 1/8 | 18 1/8 | 18 3/8 | 65900 | |
21534 | SEPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.30 | 5.46 | 553 | |
21535 | SEPp | 2000 | 24 1/8 | 24 1/8 | 24 1/8 | 23 7/8 | 35700 | |||
21536 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
21537 | SEQAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.86 | 0 | |
21538 | SEQBX | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0 | ||
21539 | SEQP | 500 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
21540 | SEQS | 3500 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 123600 | |
21541 | SEQU | 1500 | 17 1/8 | 16 3/4 | 17 1/2 | 16 5/8 | 17 | 17 3/8 | 475100 | |
21542 | SEQUX | 0 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 2200 | |
21543 | SEQpA | 100 | 26 1/8 | 0 | ||||||
21544 | SEQpB | 200 | 25 1/2 | 0 | ||||||
21545 | SEQpC | 800 | 23 | 0 | ||||||
21546 | SEQpD | 300 | 25 7/8 | 0 | ||||||
21547 | SEQpE | 200 | 26 1/8 | 0 | ||||||
21548 | SEQpF | 300 | 26 5/8 | 0 | ||||||
21549 | SEQpX | 800 | 31 1/2 | 0 | ||||||
21550 | SER | 500 | 11 3/8 | 0 | ||||||
21551 | SERA | 100 | 17 3/4 | 17 1/2 | 18 1/4 | 17 1/4 | 17 1/2 | 17 3/4 | 174900 | |
21552 | SERH | 0 | 0 | |||||||
21553 | SERIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
21554 | SERO | 100 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 3/4 | 300 | |
21555 | SERS | 2000 | 52.7500 | 0 | ||||||
21556 | SESI | 1500 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 84200 | |
21557 | SESIU | 300 | 8 3/4 | 8 3/4 | 9 3/4 | 0 | ||||
21558 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | ||||
21559 | SESIX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | |
21560 | SESIZ | 4300 | 9/16 | 3/4 | 3/4 | 9/16 | 9/16 | 3/4 | 51900 | |
21561 | SESTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
21562 | SESVX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
21563 | SET | 0 | 615.27 | 615.27 | 615.27 | 615.27 | 0 | |||
21564 | SETEX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.43 | 0 | |
21565 | SETHF | 0 | 0 | |||||||
21566 | SETIX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.38 | 0 | |
21567 | SETL | 0 | 0 | |||||||
21568 | SETMX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
21569 | SETO | 1000 | 0.1250 | 0.1875 | 0.4687 | 0 | ||||
21570 | SETXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.33 | 3.33 | 5854 | |
21571 | SEUBX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 | ||
21572 | SEUXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.18 | 5.32 | 5548 | |
21573 | SEVJ | 100 | 3.6250 | 0 | ||||||
21574 | SEVL | 200 | 11 3/4 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 48500 | |
21575 | SEVN | 2200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 | 4000 | |
21576 | SEW | 600 | 28 1/4 | 28 1/8 | 28 1/2 | 28 1/8 | 28 1/8 | 28 5/8 | 2900 | |
21577 | SEWY | 1500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 2200 | |
21578 | SEXE | 0 | 0 | |||||||
21579 | SEXI | 3000 | 0.6500 | 0.7200 | 0.7200 | 0.6250 | 0.6500 | 0.6700 | 1306800 | |
21580 | SF | 500 | 6 5/8 | 0 | ||||||
21581 | SF.A | 0 | 0 | |||||||
21582 | SFA | 500 | 15 1/2 | 15 1/4 | 15 1/2 | 14 7/8 | 15 1/4 | 15 3/4 | 12400 | |
21583 | SFAAX | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 21.81 | 0 | |
21584 | SFAD | 816000 | 0.0015 | 0.0015 | 0.0030 | 0 | ||||
21585 | SFAM | 200 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/8 | 13 1/8 | 14 | 6500 | |
21586 | SFAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.07 | 3.10 | 273 | |
21587 | SFB | 300 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 3/8 | 39 7/8 | 300 | |
21588 | SFBDX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
21589 | SFBM | 1900 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 4900 | |
21590 | SFCAX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
21591 | SFCBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 | |
21592 | SFCF | 100 | 22.7500 | 0 | ||||||
21593 | SFCGX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
21594 | SFCIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.68 | 0 | |
21595 | SFCO | 1000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 22 1/2 | 24 1/2 | 1000 | |
21596 | SFCOX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
21597 | SFCSX | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0 | |
21598 | SFD | 4800 | 30 3/8 | 30 1/8 | 30 7/8 | 30 1/8 | 29 7/8 | 30 1/4 | 10300 | |
21599 | SFDA | 300 | 8.5000 | 7.0000 | 9.0000 | 0 | ||||
21600 | SFDP | 0 | 0 | |||||||
21601 | SFDS | 500 | 27 3/8 | 27 1/2 | 27 3/4 | 27 | 27 | 27 3/4 | 37000 | |
21602 | SFE | 500 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 47 1/8 | 47 3/4 | 500 | |
21603 | SFED | 500 | 11 9/16 | 11 9/16 | 11 9/16 | 11 9/16 | 11 1/2 | 12 1/4 | 500 | |
21604 | SFEF | 100 | 20 1/2 | 20 | 23 | 0 | ||||
21605 | SFF | 200 | 17 7/8 | 17 7/8 | 18 | 17 7/8 | 3500 | |||
21606 | SFFB | 500 | 15 | 15 | 16 3/4 | 0 | ||||
21607 | SFFC | 4000 | 17 | 17 | 17 1/2 | 0 | ||||
21608 | SFFD | 300 | 32 | 31 13/16 | 32 | 31 13/16 | 31 3/4 | 32 | 7100 | |
21609 | SFG | 0 | 0 | |||||||
21610 | SFGC | 600 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 1.8750 | 5600 | |
21611 | SFGD | 10000 | 12 1/4 | 12 | 12 1/4 | 12 | 11 3/4 | 12 1/2 | 24100 | |
21612 | SFGMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 | |
21613 | SFGRX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 18.05 | 0 | |
21614 | SFI | 200 | 13 | 12 1/2 | 13 | 0 | ||||
21615 | SFIBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
21616 | SFIDX | 0 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | 0 | |
21617 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | ||||
21618 | SFIGA | 0 | 0 | |||||||
21619 | SFIN | 3000 | 12 15/16 | 12 7/8 | 13 | 12 7/8 | 12 7/8 | 13 | 12300 | |
21620 | SFITX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
21621 | SFIUX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
21622 | SFKI | 3500 | 0.0050 | 0.0050 | 0.1800 | 0 | ||||
21623 | SFL | 100 | 37 | 37 1/8 | 37 3/4 | 0 | ||||
21624 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | ||||
21625 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | ||||
21626 | SFLD | 300 | 34 5/8 | 35 | 35 | 34 5/8 | 34 5/8 | 35 3/4 | 11300 | |
21627 | SFLEX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 | |
21628 | SFLX | 200 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/4 | 12 3/4 | 1500 | |
21629 | SFN | 400 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/4 | 5 5/8 | 2800 | |
21630 | SFNC | 0 | 0 | |||||||
21631 | SFNCA | 1000 | 32 3/4 | 31 3/4 | 32 3/4 | 31 3/4 | 32 1/4 | 33 | 5600 | |
21632 | SFNW | 200 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 200 | |||
21633 | SFNWX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
21634 | SFR | 7000 | 9 3/4 | 9 | 9 3/8 | 0 | ||||
21635 | SFRp | 900 | 19 1/2 | 0 | ||||||
21636 | SFRpA | 10300 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 50500 | |||
21637 | SFS | 1000 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 1000 | |
21638 | SFSAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 | |
21639 | SFSB | 200 | 16 | 16 | 16 | 16 | 16 | 17 1/2 | 200 | |
21640 | SFSBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
21641 | SFSIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.32 | 0 | |
21642 | SFSK | 400 | 18 | 17 1/2 | 18 | 17 1/4 | 17 1/4 | 18 | 26400 | |
21643 | SFSL | 500 | 13 3/4 | 14 3/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 1/2 | 4200 | |
21644 | SFSW | 200 | 16 1/2 | 16 1/2 | 17 3/4 | 0 | ||||
21645 | SFTD | 0 | 0 | |||||||
21646 | SFTW | 1200 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 5/8 | 1200 | |
21647 | SFTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.03 | 3.08 | 744 | |
21648 | SFU | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
21649 | SFUGX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 | |
21650 | SFUN | 500 | 5 3/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 7/8 | 20500 | |
21651 | SFUSX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
21652 | SFVBX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
21653 | SFW | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
21654 | SFWR | 5000 | 9 7/8 | 10 1/8 | 10 1/8 | 9 1/2 | 9 1/2 | 9 7/8 | 264900 | |
21655 | SFXB | 0 | 0 | |||||||
21656 | SFXBA | 500 | 27 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 2300 | |
21657 | SFXw | 0 | 0 | |||||||
21658 | SFY | 300 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 5/8 | 300 | |
21659 | SFZ | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
21660 | SG | 200 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 800 | |||
21661 | SGA | 500 | 17 | 0 | ||||||
21662 | SGAL | 2000 | 5.0625 | 5.0625 | 5.0625 | 5.0625 | 4.7500 | 5.2500 | 2000 | |
21663 | SGAS | 0 | 0 | |||||||
21664 | SGASZ | 200 | 22 1/2 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 16200 | |
21665 | SGBBX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0 | |
21666 | SGC | 600 | 9 1/2 | 0 | ||||||
21667 | SGCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.73 | 2.77 | 10134 | |
21668 | SGD | 400 | 2 7/8 | 2 1/2 | 2 7/8 | 0 | ||||
21669 | SGDN | 2000 | 0.1000 | 0.0500 | 0.1500 | 0 | ||||
21670 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | ||||
21671 | SGENX | 0 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 26.28 | 0 | |
21672 | SGF | 100 | 15 3/8 | 14 3/4 | 15 1/4 | 0 | ||||
21673 | SGGDX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.81 | 0 | |
21674 | SGGM | 3400 | 0.0001 | 0 | ||||||
21675 | SGH | 400 | 13 1/4 | 0 | ||||||
21676 | SGHIQ | 1000 | 0.0001 | 0 | ||||||
21677 | SGHT | 1000 | 6 5/8 | 5 3/4 | 6 5/8 | 5 3/4 | 6 | 6 5/8 | 27500 | |
21678 | SGI | 100 | 27 5/8 | 27 1/8 | 27 5/8 | 27 1/8 | 27 | 27 3/8 | 3800 | |
21679 | SGIAX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.57 | 0 | |
21680 | SGIBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
21681 | SGIC | 0 | 0 | |||||||
21682 | SGIEX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.92 | 0 | |
21683 | SGIH | 400 | 40 1/2 | 39 3/4 | 40 1/2 | 39 3/4 | 39 3/4 | 40 1/2 | 683600 | |
21684 | SGII | 4000 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 6500 | |
21685 | SGIN | 0 | 0 | |||||||
21686 | SGIP | 0 | 0 | |||||||
21687 | SGIS | 0 | 0 | |||||||
21688 | SGIT | 0 | 0 | |||||||
21689 | SGK | 500 | 7 7/8 | 0 | ||||||
21690 | SGL | 100 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | ||||
21691 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
21692 | SGM | 300 | 4 | 4 | 4 | 4 | 3 1/2 | 4 1/4 | 300 | |
21693 | SGMA | 200 | 6 1/4 | 6 3/8 | 6 7/16 | 6 1/4 | 6 1/4 | 6 3/4 | 7600 | |
21694 | SGMSX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
21695 | SGMU | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.3125 | 10000 | |
21696 | SGMp | 10000 | 3/4 | 3/4 | 3/4 | 3/4 | 13000 | |||
21697 | SGN/WS | 10000 | 1/8 | 1/32 | 5/32 | 0 | ||||
21698 | SGNC | 1000 | 1.2500 | 1.2500 | 1.3750 | 1.2500 | 1.2500 | 1.4375 | 6100 | |
21699 | SGNMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
21700 | SGNV | 0 | 0 | |||||||
21701 | SGO | 100 | 17 1/2 | 17 3/4 | 18 1/8 | 0 | ||||
21702 | SGOBX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
21703 | SGOLY | 1300 | 7 5/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 11/16 | 8300 | |
21704 | SGOVX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.39 | 0 | |
21705 | SGP | 3200 | 54 1/8 | 52 7/8 | 54 1/8 | 52 7/8 | 54 1/8 | 54 5/8 | 25600 | |
21706 | SGR | 0 | 0 | |||||||
21707 | SGRAX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.94 | 0 | |
21708 | SGRDX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
21709 | SGRFX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.49 | 0 | |
21710 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
21711 | SGROX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
21712 | SGRP | 600 | 2.4992 | 0 | ||||||
21713 | SGRSX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 0 | |
21714 | SGRWX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
21715 | SGRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.80 | 4.99 | 931 | |
21716 | SGS | 0 | 297.89 | 0 | ||||||
21717 | SGSCX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
21718 | SGT | 500 | 7/8 | 0 | ||||||
21719 | SGTAX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.18 | 0 | |
21720 | SGTBX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
21721 | SGTI | 400 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
21722 | SGTK | 0 | 0 | |||||||
21723 | SGTKF | 0 | 0 | |||||||
21724 | SGVAX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.17 | 0 | |
21725 | SGVB | 1200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 1200 | |
21726 | SGVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.68 | 4.81 | 5798 | |
21727 | SGX | 0 | 306.83 | 304.09 | 306.84 | 303.15 | 0 | |||
21728 | SGY | 1200 | 15 | 15 | 15 | 15 | 14 | 14 1/2 | 1200 | |
21729 | SGZTX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
21730 | SH | 200 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
21731 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | ||||
21732 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | ||||
21733 | SHAPX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.60 | 0 | |
21734 | SHAW | 400 | 11 3/8 | 10 1/8 | 11 7/8 | 10 1/8 | 11 3/8 | 11 5/8 | 258600 | |
21735 | SHBZ | 5000 | 13 3/8 | 13 1/2 | 13 1/2 | 13 1/4 | 13 3/8 | 13 1/2 | 95500 | |
21736 | SHC | 200 | 17 1/8 | 0 | ||||||
21737 | SHCI | 0 | 0 | |||||||
21738 | SHCID | 900 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 36 1/2 | 37 1/2 | 1300 | |
21739 | SHCR | 5000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 57900 | |
21740 | SHCS | 1000 | 0.7500 | 0 | ||||||
21741 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | ||||
21742 | SHD | 500 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 2600 | |||
21743 | SHE | 7100 | 1 1/2 | 0 | ||||||
21744 | SHEA | 5000 | 0.4000 | 0 | ||||||
21745 | SHED | 100 | 4 3/8 | 4 3/16 | 4 1/2 | 4 | 4 3/8 | 4 1/2 | 47800 | |
21746 | SHEDW | 5000 | 7/16 | 3/8 | 7/16 | 3/8 | 11/32 | 7/16 | 11500 | |
21747 | SHEL | 500 | 18 7/8 | 19 | 19 | 18 1/2 | 18 1/2 | 18 7/8 | 18900 | |
21748 | SHELX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
21749 | SHEN | 100 | 20 1/2 | 20 1/2 | 21 1/4 | 0 | ||||
21750 | SHET | 500 | 21.0000 | 20.0000 | 21.0000 | 20.0000 | 19.0000 | 22.0000 | 1000 | |
21751 | SHF | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 5/8 | 100 | |
21752 | SHFC | 3000 | 16 1/4 | 14 3/4 | 16 1/2 | 0 | ||||
21753 | SHFGY | 0 | 0 | |||||||
21754 | SHFL | 700 | 11 7/8 | 11 7/8 | 12 1/4 | 11 5/8 | 11 3/4 | 12 | 97900 | |
21755 | SHFVX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.91 | 0 | |
21756 | SHG | 300 | 14 | 13 1/2 | 14 | 0 | ||||
21757 | SHGAX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.91 | 0 | |
21758 | SHGDX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
21759 | SHGOX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.83 | 0 | |
21760 | SHGPF | 0 | 0 | |||||||
21761 | SHGTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 0 | |
21762 | SHI | 500 | 31 1/4 | 30 1/8 | 31 | 0 | ||||
21763 | SHIAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.79 | 0 | |
21764 | SHIBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
21765 | SHIDX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
21766 | SHIFX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 17.47 | 0 | |
21767 | SHKI | 0 | 0 | |||||||
21768 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
21769 | SHL | 0 | 618.39 | 618.39 | 618.39 | 618.39 | 0 | |||
21770 | SHL.A | 0 | 0 | |||||||
21771 | SHL.B | 0 | 0 | |||||||
21772 | SHLL | 0 | 0 | |||||||
21773 | SHLLF | 0 | 0 | |||||||
21774 | SHLM | 5000 | 22 3/4 | 22 5/8 | 23 | 22 3/8 | 22 3/4 | 23 | 253000 | |
21775 | SHLO | 1100 | 12 7/8 | 13 | 13 | 12 7/8 | 12 1/2 | 13 | 7300 | |
21776 | SHLR | 100 | 8 1/4 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 1/2 | 200 | |
21777 | SHLRG | 12 | 82 1/2 | 82 1/2 | 84 | 0 | ||||
21778 | SHM | 1000 | 4 | 3 3/4 | 4 1/16 | 0 | ||||
21779 | SHMGO | 0 | 0 | |||||||
21780 | SHMGP | 0 | 0 | |||||||
21781 | SHMGX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.42 | 0 | |
21782 | SHMMX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.85 | 0 | |
21783 | SHMN | 100 | 6 1/2 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 27600 | |
21784 | SHMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.77 | 5.98 | 8138 | |
21785 | SHN | 200 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/8 | 8 1/2 | 300 | |
21786 | SHNAX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.32 | 0 | |
21787 | SHNBX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
21788 | SHNJX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.74 | 0 | |
21789 | SHNM | 0 | 0 | |||||||
21790 | SHNYX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 17.64 | 0 | |
21791 | SHO | 1000 | 10 | 0 | ||||||
21792 | SHODX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
21793 | SHOO | 2000 | 7 9/16 | 8 | 8 1/8 | 7 3/8 | 7 1/2 | 7 9/16 | 308100 | |
21794 | SHOOW | 1000 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | ||||
21795 | SHOOZ | 1000 | 3 | 3 3/16 | 3 1/4 | 2 13/16 | 3 | 3 1/8 | 90800 | |
21796 | SHOP | 500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.1875 | 500 | |
21797 | SHOR | 1000 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 13 3/4 | 46700 | |
21798 | SHOW | 500 | 6 3/8 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 8900 | |
21799 | SHP | 300 | 23 3/8 | 23 | 23 3/8 | 23 | 23 | 23 3/4 | 2100 | |
21800 | SHPI | 500 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 500 | |
21801 | SHR | 300 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 39 | 39 3/8 | 300 | |
21802 | SHRAX | 0 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 33.41 | 0 | |
21803 | SHRCX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 17.03 | 0 | |
21804 | SHRO | 5000 | 0.5937 | 0.5625 | 0.6250 | 0 | ||||
21805 | SHROW | 0 | 0 | |||||||
21806 | SHRP | 100 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 2700 | |
21807 | SHS | 0 | 0 | |||||||
21808 | SHSC | 3000 | 13/16 | 13/16 | 1 3/16 | 0 | ||||
21809 | SHSCU | 2500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 3/4 | 1 1/4 | 2500 | |
21810 | SHSCW | 3600 | 1/8 | 0 | ||||||
21811 | SHSH | 1000 | 0.1400 | 0.1250 | 0.2187 | 0 | ||||
21812 | SHSO | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5000 | |||
21813 | SHSTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
21814 | SHTDX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
21815 | SHTGY | 0 | 0 | |||||||
21816 | SHTIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.20 | 0 | |
21817 | SHU | 100 | 26 5/8 | 26 3/4 | 27 1/8 | 0 | ||||
21818 | SHVA | 500 | 68 1/4 | 72 1/8 | 73 | 68 1/4 | 68 1/4 | 68 3/4 | 634300 | |
21819 | SHW | 7000 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 40 3/4 | 41 5/8 | 7000 | |
21820 | SHWCY | 0 | 0 | |||||||
21821 | SHWO | 0 | 0 | |||||||
21822 | SHX | 3000 | 12 3/4 | 12 3/8 | 12 3/4 | 12 1/4 | 12 5/8 | 12 7/8 | 5000 | |
21823 | SHY/WS | 0 | 0 | |||||||
21824 | SHYAX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
21825 | SHYBX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.39 | 0 | |
21826 | SHYDX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0 | |
21827 | SHYLX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
21828 | SHYTX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
21829 | SI | 100 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
21830 | SIA | 9400 | 6 7/8 | 0 | ||||||
21831 | SIAAX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
21832 | SIAL | 900 | 51 1/4 | 51 1/2 | 51 1/2 | 50 3/4 | 51 | 51 1/4 | 137500 | |
21833 | SIBCX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
21834 | SIBDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
21835 | SIBE | 0 | 0 | |||||||
21836 | SIBEY | 0 | 0 | |||||||
21837 | SIBM | 20000 | 0.0200 | 0 | ||||||
21838 | SIBR | 0 | 0 | |||||||
21839 | SIBUX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
21840 | SICBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | ||
21841 | SIDBY | 0 | 2.5000 | 2.6500 | 0 | |||||
21842 | SIDC | 0 | 0 | |||||||
21843 | SIDSX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.26 | 0 | |
21844 | SIDT | 1000 | 7 9/16 | 7 7/8 | 7 7/8 | 7 3/8 | 7 1/2 | 7 3/4 | 180900 | |
21845 | SIDY | 1000 | 19/32 | 9/16 | 19/32 | 9/16 | 9/16 | 5/8 | 2200 | |
21846 | SIE | 300 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 32 7/8 | 33 1/4 | 300 | |
21847 | SIEBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.57 | 0 | |
21848 | SIEC | 0 | 0 | |||||||
21849 | SIEIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
21850 | SIEMX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
21851 | SIER | 1400 | 23 3/4 | 23 1/2 | 24 | 23 | 23 3/4 | 24 | 272900 | |
21852 | SIEU | 4000 | 0.0500 | 0 | ||||||
21853 | SIF | 1200 | 5 | 0 | ||||||
21854 | SIFEX | 0 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.79 | 0 | |
21855 | SIFI | 2000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
21856 | SIG | 9300 | 35 3/8 | 35 1/4 | 35 3/4 | 0 | ||||
21857 | SIGA | 700 | 22 3/4 | 23 | 23 1/4 | 22 1/4 | 22 3/4 | 23 | 29400 | |
21858 | SIGAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.71 | 0 | |
21859 | SIGEP | 1000 | 62.7500 | 62.7500 | 62.7500 | 62.7500 | 1000 | |||
21860 | SIGG | 0 | 0 | |||||||
21861 | SIGGY | 5000 | 11/16 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 10300 | |
21862 | SIGGZ | 4000 | 10 1/2 | 10 1/4 | 10 1/2 | 9 7/8 | 10 1/4 | 10 1/2 | 30100 | |
21863 | SIGI | 4900 | 36 1/4 | 36 1/2 | 36 3/4 | 36 1/4 | 36 1/4 | 36 3/4 | 10800 | |
21864 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | ||||
21865 | SIGM | 2500 | 8 9/16 | 8 7/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 5/8 | 148900 | |
21866 | SIGN | 200 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 200 | |
21867 | SIGOX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 | |
21868 | SIHB | 0 | 0 | |||||||
21869 | SIHBF | 30000 | 29 | 28 1/2 | 30 1/4 | 0 | ||||
21870 | SIHL | 0 | 0 | |||||||
21871 | SIHLF | 300 | 29 1/2 | 28 1/4 | 29 1/2 | 0 | ||||
21872 | SIHS | 200 | 7 | 6 1/4 | 7 | 0 | ||||
21873 | SII | 200 | 21 5/8 | 21 3/4 | 22 1/4 | 0 | ||||
21874 | SIII | 1500 | 12 3/4 | 13 | 13 3/8 | 12 9/16 | 12 3/4 | 12 7/8 | 1614200 | |
21875 | SILCF | 26400 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
21876 | SILE | 23000 | 0.0011 | 0 | ||||||
21877 | SILI | 100 | 37 1/2 | 38 1/2 | 39 | 37 | 37 1/2 | 39 1/2 | 17300 | |
21878 | SILL | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
21879 | SILV | 0 | 0 | |||||||
21880 | SILVW | 1500 | 11/16 | 11/16 | 23/32 | 11/16 | 11/16 | 3/4 | 39600 | |
21881 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | ||||
21882 | SIM | 500 | 6 3/4 | 7 1/4 | 7 3/4 | 0 | ||||
21883 | SIMC | 2400 | 11 1/4 | 10 3/4 | 11 1/2 | 10 1/2 | 10 7/8 | 11 1/2 | 68300 | |
21884 | SIMIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
21885 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
21886 | SIMN | 1000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 8500 | |
21887 | SIMS | 2000 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 1/4 | 5000 | |
21888 | SIMSW | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
21889 | SIMSZ | 500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 500 | |
21890 | SIMT | 0 | 0 | |||||||
21891 | SIMW | 0 | 0 | |||||||
21892 | SIMWF | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 3100 | |
21893 | SIMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.58 | 5.76 | 1025 | |
21894 | SINBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
21895 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | ||||
21896 | SINCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
21897 | SINDX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
21898 | SINFX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.49 | 0 | |
21899 | SING | 800 | 0.2500 | 0.5000 | 0.5937 | 0.2500 | 0.2500 | 0.4375 | 50000 | |
21900 | SINGW | 700 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.4062 | 1500 | |
21901 | SINPY | 0 | 0 | |||||||
21902 | SINVX | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 | |
21903 | SINX | 0 | 4.0000 | 7.0000 | 0 | |||||
21904 | SIPBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
21905 | SIPC | 0 | 0 | |||||||
21906 | SIPCP | 100 | 30.6250 | 0 | ||||||
21907 | SIQBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 | |
21908 | SIR | 200 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1200 | |||
21909 | SIRC | 3000 | 2 1/4 | 2 5/16 | 2 11/32 | 2 1/4 | 2 1/4 | 2 3/4 | 21000 | |
21910 | SIRN | 1300 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 4200 | |
21911 | SIRSY | 0 | 0 | |||||||
21912 | SIRT | 100 | 10.5000 | 0 | ||||||
21913 | SIS | 400 | 11 | 0 | ||||||
21914 | SISB | 200 | 17 5/8 | 17 1/2 | 17 5/8 | 17 3/8 | 17 3/8 | 17 5/8 | 19000 | |
21915 | SISD | 3000 | 0.6875 | 0 | ||||||
21916 | SISG | 0 | 0 | |||||||
21917 | SISGF | 1000 | 6 1/2 | 6 1/4 | 6 7/8 | 6 1/4 | 6 1/2 | 6 7/8 | 164000 | |
21918 | SISI | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 5 | 500 | |
21919 | SISIX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.72 | 0 | |
21920 | SISK | 2000 | 2 15/16 | 2 5/8 | 2 15/16 | 2 5/8 | 2 11/16 | 2 15/16 | 66000 | |
21921 | SITAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.68 | 0 | |
21922 | SITBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
21923 | SITDX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
21924 | SITE | 100 | 0.0500 | 0.1875 | 0.5000 | 150100 | ||||
21925 | SITEX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
21926 | SITGY | 0 | 0 | |||||||
21927 | SITL | 200 | 30 | 30 1/2 | 30 3/4 | 30 | 30 | 30 3/4 | 5000 | |
21928 | SIUSX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.22 | 0 | |
21929 | SIVB | 1000 | 21 1/4 | 21 1/4 | 21 3/4 | 21 | 21 | 21 3/4 | 16500 | |
21930 | SIVY | 600 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 600 | |||
21931 | SIXX | 100 | 9/32 | 9/32 | 7/16 | 0 | ||||
21932 | SIZ | 1000 | 9 | 8 7/8 | 9 | 8 7/8 | 8 5/8 | 9 1/8 | 1700 | |
21933 | SJI | 400 | 23 3/8 | 21 3/4 | 22 1/8 | 0 | ||||
21934 | SJK | 100 | 48 | 48 1/4 | 48 1/4 | 48 | 47 5/8 | 48 1/4 | 300 | |
21935 | SJM | 0 | 0 | |||||||
21936 | SJM.A | 0 | 0 | |||||||
21937 | SJM/A | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 1/8 | 300 | |
21938 | SJM/B | 100 | 18 5/8 | 0 | ||||||
21939 | SJMA | 0 | 0 | |||||||
21940 | SJMB | 0 | 0 | |||||||
21941 | SJNB | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/2 | 400 | |
21942 | SJP | 200 | 55 5/8 | 55 5/8 | 55 5/8 | 55 5/8 | 55 1/4 | 56 | 200 | |
21943 | SJPNX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
21944 | SJQN | 100 | 18.3750 | 3500 | ||||||
21945 | SJSB | 1300 | 20 | 20 | 20 | 20 | 19 1/4 | 20 | 4300 | |
21946 | SJT | 200 | 6 3/4 | 6 1/4 | 6 3/4 | 0 | ||||
21947 | SJW | 100 | 39 | 0 | ||||||
21948 | SK | 300 | 15 1/2 | 15 3/8 | 15 5/8 | 0 | ||||
21949 | SKAT | 0 | 0 | |||||||
21950 | SKATA | 700 | 1 1/4 | 1 1/2 | 1 3/4 | 0 | ||||
21951 | SKATU | 1200 | 2 3/8 | 2 5/8 | 2 11/16 | 2 3/8 | 2 1/2 | 3 1/8 | 31300 | |
21952 | SKATW | 3000 | 3/4 | 3/4 | 7/8 | 3/4 | 3/4 | 15/16 | 25500 | |
21953 | SKATZ | 2100 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 2100 | |
21954 | SKCB | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/2 | 500 | |
21955 | SKCH | 200 | 3 3/4 | 3 5/8 | 4 1/8 | 0 | ||||
21956 | SKDR | 1000 | 1.1250 | 1.0000 | 1.3750 | 0.8750 | 0.8750 | 1.1250 | 21300 | |
21957 | SKEY | 1000 | 14 1/8 | 14 | 14 5/8 | 13 7/8 | 14 | 14 1/8 | 1384500 | |
21958 | SKFB | 100 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 2400 | |
21959 | SKFR | 0 | 0 | |||||||
21960 | SKFRY | 600 | 18 1/8 | 18 | 18 1/8 | 18 | 18 | 18 1/8 | 2900 | |
21961 | SKGEX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
21962 | SKGR | 0 | 0 | |||||||
21963 | SKGRF | 0 | 0 | |||||||
21964 | SKIHY | 0 | 0 | |||||||
21965 | SKII | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 8900 | |
21966 | SKIMF | 0 | 0 | |||||||
21967 | SKINY | 0 | 0.5000 | 0.8750 | 0 | |||||
21968 | SKIS | 0 | 0 | |||||||
21969 | SKIWF | 0 | 0 | |||||||
21970 | SKIZF | 0 | 0 | |||||||
21971 | SKML | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.5000 | 1.1250 | 2000 | |
21972 | SKNS | 0 | 0 | |||||||
21973 | SKO | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 200 | |
21974 | SKR | 10000 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 10000 | |
21975 | SKRI | 10000 | 5 29/32 | 5 3/4 | 6 1/4 | 10000 | ||||
21976 | SKSEX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
21977 | SKT | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/4 | 100 | |
21978 | SKTC | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.2500 | 15000 | |
21979 | SKTV | 1000 | 30 1/2 | 28 | 30 1/2 | 28 | 29 3/4 | 30 1/2 | 30800 | |
21980 | SKTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.86 | 4.98 | 2462 | |
21981 | SKTpA | 5500 | 22 3/8 | 0 | ||||||
21982 | SKWL | 0 | 0 | |||||||
21983 | SKY | 300 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/8 | 20 5/8 | 1300 | |
21984 | SKYC | 3000 | 27 | 28 | 28 3/4 | 27 | 27 | 27 1/2 | 26400 | |
21985 | SKYF | 0 | 0 | |||||||
21986 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
21987 | SKYG | 0 | 0 | |||||||
21988 | SKYGF | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 1 7/8 | 1 7/8 | 2 1/2 | 2500 | |
21989 | SKYL | 400 | 3 | 3 | 3 1/2 | 0 | ||||
21990 | SKYLU | 1000 | 5 1/4 | 4 5/8 | 5 1/4 | 4 5/8 | 4 3/4 | 5 1/4 | 2700 | |
21991 | SKYLW | 3500 | 1 1/4 | 1 | 1 3/8 | 0 | ||||
21992 | SKYLZ | 1500 | 7/8 | 5/8 | 1 1/8 | 0 | ||||
21993 | SKYP | 2500 | 3/4 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 82300 | |
21994 | SKYPW | 6700 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/4 | 1 1/4 | 1 3/4 | 19800 | |
21995 | SKYS | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
21996 | SKYW | 200 | 13 3/4 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 13 3/4 | 8000 | |
21997 | SL | 500 | 7 1/4 | 6 7/8 | 7 3/8 | 0 | ||||
21998 | SLA | 1000 | 11 1/8 | 11 | 11 1/8 | 11 | 2800 | |||
21999 | SLAB | 1000 | 18 | 17 3/4 | 18 3/4 | 0 | ||||
22000 | SLAFX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | |
22001 | SLAN | 300 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 300 | |||
22002 | SLASX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | |
22003 | SLAZX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.74 | 0 | |
22004 | SLB | 400 | 66 3/4 | 66 5/8 | 67 3/8 | 66 1/2 | 66 3/4 | 67 3/8 | 2200 | |
22005 | SLBG | 0 | 0 | |||||||
22006 | SLBGF | 0 | 0 | |||||||
22007 | SLC | 1000 | 7/16 | 0 | ||||||
22008 | SLCDX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | |
22009 | SLCM | 200 | 3 3/16 | 3 5/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 5/16 | 57900 | |
22010 | SLCPZ | 10000 | 1.4062 | 1.3750 | 1.4062 | 1.3750 | 1.3750 | 1.5000 | 10100 | |
22011 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
22012 | SLDC | 1000 | 2.1000 | 2.0000 | 2.3750 | 0 | ||||
22013 | SLDSX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 | |
22014 | SLE | 100 | 33 1/8 | 32 7/8 | 33 1/8 | 32 7/8 | 32 7/8 | 33 | 700 | |
22015 | SLEC | 0 | 0 | |||||||
22016 | SLEOY | 0 | 0 | |||||||
22017 | SLES | 0 | 0 | |||||||
22018 | SLFC | 500 | 19 1/4 | 18 5/8 | 19 1/4 | 0 | ||||
22019 | SLFDX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
22020 | SLFI | 100 | 27.5000 | 28.5000 | 28.5000 | 27.5000 | 27.5000 | 28.5000 | 1000 | |
22021 | SLFRX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.97 | 0 | |
22022 | SLFX | 500 | 5 1/4 | 5 3/8 | 5 3/8 | 5 | 4 7/8 | 5 3/8 | 13000 | |
22023 | SLHD | 1500 | 0.0800 | 0.0800 | 0.2000 | 0 | ||||
22024 | SLHN | 300 | 6.0000 | 5.0000 | 7.0000 | 0 | ||||
22025 | SLIXX | 0 | 0 | |||||||
22026 | SLL/WS | 0 | 8 | 9 | 0 | |||||
22027 | SLLB | 0 | 0 | |||||||
22028 | SLLBY | 0 | 0 | |||||||
22029 | SLM | 1100 | 72 3/4 | 72 1/2 | 72 7/8 | 72 1/2 | 72 7/8 | 73 1/8 | 1600 | |
22030 | SLMA | 0 | 0 | |||||||
22031 | SLMAJ | 0 | 0 | |||||||
22032 | SLMC | 100 | 3.6875 | 0 | ||||||
22033 | SLMCX | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 22.48 | 0 | |
22034 | SLMD | 100 | 27 1/8 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 9700 | |
22035 | SLMDX | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | |
22036 | SLMI | 1000 | 2.0000 | 2.0000 | 2.0625 | 1.9375 | 1.9375 | 2.0625 | 83000 | |
22037 | SLMMX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.52 | 0 | |
22038 | SLMTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
22039 | SLMpA | 11100 | 41 1/2 | 0 | ||||||
22040 | SLNF | 0 | 0 | |||||||
22041 | SLO | 300 | 3 1/2 | 0 | ||||||
22042 | SLORX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.19 | 0 | |
22043 | SLOT | 200 | 24 | 24 | 24 | 23 5/8 | 23 5/8 | 24 | 4500 | |
22044 | SLOTX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.76 | 0 | |
22045 | SLP | 800 | 4 | 3 5/8 | 4 3/8 | 0 | ||||
22046 | SLPRX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
22047 | SLR | 200 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/8 | 42 7/8 | 200 | |
22048 | SLS | 100 | 9 | 8 11/16 | 9 1/8 | 0 | ||||
22049 | SLSI | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 3000 | |
22050 | SLSR | 1000 | 0.1250 | 0 | ||||||
22051 | SLSSX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
22052 | SLSUX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
22053 | SLT | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 1000 | |||
22054 | SLT.W | 0 | 0 | |||||||
22055 | SLT/WS | 1000 | 1/16 | 0 | ||||||
22056 | SLTGX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
22057 | SLTH | 200 | 0.1000 | 0 | ||||||
22058 | SLTI | 1000 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 5/8 | 21400 | |
22059 | SLTS | 1000 | 6.0000 | 6.0000 | 6.0000 | 5.2500 | 5.2500 | 6.2500 | 2300 | |
22060 | SLV | 100 | 3 1/16 | 0 | ||||||
22061 | SLVC | 1000 | 2 3/8 | 2 1/4 | 2 7/16 | 2 1/8 | 2 3/8 | 2 1/2 | 281800 | |
22062 | SLVCW | 3000 | 0.9062 | 0.8750 | 0.9062 | 0.8750 | 0.8750 | 1.1250 | 8000 | |
22063 | SLVN | 500 | 35 3/4 | 36 | 37 1/4 | 35 3/4 | 35 3/4 | 36 1/4 | 39300 | |
22064 | SLX | 0 | 137.96 | 0 | ||||||
22065 | SMA | 0 | 120.68 | 119.90 | 120.69 | 119.73 | 0 | |||
22066 | SMABX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
22067 | SMAL | 1900 | 26.5000 | 0 | ||||||
22068 | SMAN | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 6300 | |
22069 | SMATX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 | |
22070 | SMAV | 0 | 0 | |||||||
22071 | SMAW | 0 | 0 | |||||||
22072 | SMAWY | 0 | 0 | |||||||
22073 | SMAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.78 | 4.90 | 3661 | |
22074 | SMB | 0 | 119.01 | 118.28 | 119.02 | 117.97 | 0 | |||
22075 | SMBC | 1000 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 2000 | |
22076 | SMBXQ | 3000 | 0.0100 | 0 | ||||||
22077 | SMBXX | 0 | 0 | |||||||
22078 | SMC | 0 | 0 | |||||||
22079 | SMC.A | 0 | 0 | |||||||
22080 | SMC/A | 2000 | 23 7/8 | 0 | ||||||
22081 | SMCA | 0 | 0 | |||||||
22082 | SMCAX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.17 | 0 | |
22083 | SMCBX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
22084 | SMCC | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 300 | |
22085 | SMCCX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
22086 | SMCEX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
22087 | SMCO | 200 | 14 | 13 5/8 | 14 | 13 5/8 | 13 3/4 | 14 | 3000 | |
22088 | SMCS | 500 | 6 3/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 7/8 | 1500 | |
22089 | SMCWX | 0 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 24.95 | 0 | |
22090 | SMCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.71 | 4.84 | 743 | |
22091 | SMD | 500 | 17 7/8 | 17 7/8 | 18 3/8 | 0 | ||||
22092 | SMDL | 17000 | 0.0070 | 0.0070 | 0.0200 | 0 | ||||
22093 | SMDMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
22094 | SMDP | 0 | 0 | |||||||
22095 | SMDR | 0 | 0 | |||||||
22096 | SME | 2000 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 5 | 4600 | |
22097 | SMED | 200 | 55 7/8 | 56 | 56 | 55 3/4 | 55 3/4 | 56 | 65600 | |
22098 | SMEDY | 0 | 0 | |||||||
22099 | SMETQ | 10000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
22100 | SMF | 200 | 18 5/8 | 19 3/4 | 20 5/8 | 0 | ||||
22101 | SMFB | 200 | 29.7500 | 0 | ||||||
22102 | SMFC | 800 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 1700 | |
22103 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
22104 | SMFR | 100 | 4 3/4 | 4 13/16 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 37500 | |
22105 | SMG | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 19 3/8 | 200 | |
22106 | SMGAF | 0 | 0 | |||||||
22107 | SMGBF | 0 | 0 | |||||||
22108 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
22109 | SMGIX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
22110 | SMGN | 5100 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
22111 | SMGR | 300 | 0.0625 | 0 | ||||||
22112 | SMGS | 100 | 17 3/4 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 3800 | |
22113 | SMGXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.93 | 5.07 | 43089 | |
22114 | SMH | 0 | 0 | |||||||
22115 | SMI | 200 | 40 7/8 | 40 7/8 | 41 3/8 | 0 | ||||
22116 | SMIC | 700 | 55.2500 | 55.0000 | 55.2500 | 54.5000 | 2800 | |||
22117 | SMID | 1000 | 5 1/2 | 5 1/2 | 5 31/32 | 5 1/2 | 5 1/2 | 5 31/32 | 174200 | |
22118 | SMIDW | 2000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 | 2 3/16 | 84600 | |
22119 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
22120 | SMII | 0 | 0 | |||||||
22121 | SMIN | 1000 | 1 3/8 | 1 7/16 | 1 7/16 | 1 5/16 | 1 1/4 | 1 3/8 | 20900 | |
22122 | SMIT | 0 | 0 | |||||||
22123 | SMITF | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 6100 | |
22124 | SMIV | 5000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
22125 | SMKD | 20000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
22126 | SML | 0 | 119.86 | 119.19 | 119.88 | 118.89 | 0 | |||
22127 | SMLFX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
22128 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | ||||
22129 | SMLM | 500 | 0.0200 | 0 | ||||||
22130 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
22131 | SMM/WS | 0 | 1 5/8 | 2 3/8 | 0 | |||||
22132 | SMMBX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
22133 | SMMIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 10.65 | 0 | |
22134 | SMML | 0 | 0 | |||||||
22135 | SMMLY | 0 | 0 | |||||||
22136 | SMMM | 0 | 0 | |||||||
22137 | SMMMF | 0 | 0 | |||||||
22138 | SMMP | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
22139 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | ||||
22140 | SMNAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
22141 | SMNCY | 0 | 0 | |||||||
22142 | SMNNX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 8.23 | 0 | |
22143 | SMNXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.61 | 5.80 | 19693 | |
22144 | SMO | 200 | 12 3/4 | 0 | ||||||
22145 | SMOC | 1000 | 3.6250 | 3.1875 | 3.6250 | 3.1250 | 3.2500 | 3.6250 | 37000 | |
22146 | SMOD | 600 | 10 5/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 38100 | |
22147 | SMOR | 0 | 0 | |||||||
22148 | SMP | 200 | 14 7/8 | 14 3/4 | 15 3/8 | 0 | ||||
22149 | SMPS | 100 | 9 1/8 | 9 | 9 1/4 | 9 | 9 | 9 1/8 | 22200 | |
22150 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | ||||
22151 | SMQ | 500 | 26 5/8 | 26 3/8 | 26 5/8 | 26 3/8 | 3800 | |||
22152 | SMQC | 0 | 0 | |||||||
22153 | SMQCF | 2500 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 90100 | |
22154 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
22155 | SMRH | 900 | 0.0010 | 0 | ||||||
22156 | SMRK | 300 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 500 | |
22157 | SMRKP | 200 | 2.8750 | 2.8750 | 3.2500 | 0 | ||||
22158 | SMRT | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 36800 | |
22159 | SMRY | 1400 | 0.7812 | 0.7812 | 0.8437 | 0.7812 | 0.7500 | 0.8437 | 73600 | |
22160 | SMSC | 100 | 16 7/8 | 17 1/8 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/8 | 76200 | |
22161 | SMSI | 500 | 6 3/4 | 7 | 7 3/8 | 6 3/4 | 6 3/4 | 7 3/8 | 89700 | |
22162 | SMT | 100 | 19 1/2 | 19 | 19 1/2 | 0 | ||||
22163 | SMTB | 100 | 29.7500 | 0 | ||||||
22164 | SMTC | 200 | 20 3/8 | 20 | 21 | 19 3/4 | 20 3/8 | 21 | 63200 | |
22165 | SMTFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
22166 | SMTG | 1000 | 20 3/8 | 19 5/8 | 21 3/8 | 19 5/8 | 20 3/8 | 20 5/8 | 468200 | |
22167 | SMTH | 200 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 2900 | |
22168 | SMTL | 200 | 14 3/4 | 15 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 26300 | |
22169 | SMTS | 5000 | 1 3/16 | 1 3/8 | 1 3/8 | 1 1/16 | 1 5/32 | 1 3/16 | 375900 | |
22170 | SMTSZ | 300 | 3/8 | 3/8 | 3/8 | 3/8 | 3/16 | 3/8 | 300 | |
22171 | SMTV | 5600 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.1000 | 12100 | |
22172 | SMTVW | 3200 | 0.0025 | 0.0050 | 0.0200 | 0 | ||||
22173 | SMU | 300 | 16 7/8 | 16 5/8 | 17 1/4 | 0 | ||||
22174 | SMUG | 0 | 0 | |||||||
22175 | SMVA | 1000 | 13.1250 | 12.7500 | 13.1250 | 12.7500 | 12.7500 | 14.0000 | 2000 | |
22176 | SMXC | 500 | 3.0000 | 2.7500 | 3.7500 | 0 | ||||
22177 | SN | 200 | 5 5/8 | 4 7/8 | 5 1/4 | 0 | ||||
22178 | SNA | 1000 | 46 | 45 | 45 3/8 | 0 | ||||
22179 | SNAC | 0 | 0 | |||||||
22180 | SNAP | 10000 | 18 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 15300 | |
22181 | SNAX | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 1000 | |
22182 | SNB | 300 | 28 7/8 | 28 | 29 | 28 | 28 3/4 | 29 1/8 | 3300 | |
22183 | SNB.A | 0 | 0 | |||||||
22184 | SNBD | 1100 | 5.3750 | 5.1250 | 5.7500 | 5.1250 | 5.3750 | 6.0000 | 8400 | |
22185 | SNBDX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.86 | 0 | |
22186 | SNBN | 100 | 8.0000 | 0 | ||||||
22187 | SNBpA | 25000 | 38 1/8 | 0 | ||||||
22188 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
22189 | SNC.A | 0 | 0 | |||||||
22190 | SNC.W | 0 | 0 | |||||||
22191 | SNC/WS | 2000 | 14 7/8 | 0 | ||||||
22192 | SNCAX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
22193 | SNCG | 5000 | 0.5625 | 0.8125 | 0.8125 | 0.5625 | 0.5000 | 0.7500 | 8300 | |
22194 | SNCI | 100 | 43.0000 | 0 | ||||||
22195 | SNCTX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.45 | 0 | |
22196 | SNCp | 1400 | 26 5/8 | 0 | ||||||
22197 | SNCpX | 100 | 28 | 0 | ||||||
22198 | SNDC | 0 | 0 | |||||||
22199 | SNDCF | 1000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 3/8 | 4 5/8 | 10200 | |
22200 | SNDG | 0 | 0 | |||||||
22201 | SNDK | 5000 | 18 | 18 3/8 | 18 3/8 | 17 1/2 | 17 1/2 | 18 | 115900 | |
22202 | SNDPX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
22203 | SNDS | 3800 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 4 7/8 | 5 1/2 | 9400 | |
22204 | SNDT | 200 | 30 | 29 3/4 | 30 1/4 | 29 1/4 | 29 1/4 | 30 | 169800 | |
22205 | SNE | 1000 | 59 5/8 | 59 5/8 | 60 | 0 | ||||
22206 | SNEC | 0 | 0 | |||||||
22207 | SNEL | 0 | 0 | |||||||
22208 | SNEO | 0 | 0 | |||||||
22209 | SNET | 1300 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
22210 | SNEX | 0 | 0 | |||||||
22211 | SNF | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 3/8 | 100 | |
22212 | SNFC | 0 | 0 | |||||||
22213 | SNFCA | 300 | 4 1/2 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 1/8 | 600 | |
22214 | SNFL | 100 | 20.0000 | 23.0000 | 23.0000 | 20.0000 | 20.0000 | 30.0000 | 3000 | |
22215 | SNG | 100 | 39 1/8 | 38 7/8 | 39 3/8 | 0 | ||||
22216 | SNGC | 0 | 0 | |||||||
22217 | SNGGF | 0 | 0 | |||||||
22218 | SNGRX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
22219 | SNGSX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
22220 | SNGVX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
22221 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | ||||
22222 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | ||||
22223 | SNI | 100 | 3 1/4 | 0 | ||||||
22224 | SNIC | 1200 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 7 | 12500 | |
22225 | SNIDX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
22226 | SNIF | 0 | 0 | |||||||
22227 | SNIFF | 100 | 2 15/16 | 2 13/16 | 2 15/16 | 2 5/8 | 2 3/4 | 2 15/16 | 34400 | |
22228 | SNIGX | 0 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0 | |
22229 | SNIVX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
22230 | SNIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.15 | 5.31 | 223 | |
22231 | SNJBX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
22232 | SNJTX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.14 | 0 | |
22233 | SNKE | 300 | 8.7500 | 8.8750 | 8.8750 | 8.7500 | 8.0000 | 8.8750 | 1600 | |
22234 | SNKI | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 7/8 | 1000 | |
22235 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | ||||
22236 | SNLT | 2000 | 0.0312 | 0 | ||||||
22237 | SNM | 1000 | 10 1/2 | 11 7/8 | 12 3/8 | 0 | ||||
22238 | SNML | 100 | 77.0000 | 0 | ||||||
22239 | SNND | 200 | 4.1250 | 0 | ||||||
22240 | SNNYX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
22241 | SNOW | 1000 | 1 5/32 | 1 3/16 | 1 1/4 | 1 5/32 | 1 1/8 | 1 7/32 | 30900 | |
22242 | SNPL | 0 | 0 | |||||||
22243 | SNPS | 1300 | 31 1/8 | 31 3/4 | 31 3/4 | 30 1/4 | 31 | 31 1/4 | 268200 | |
22244 | SNR | 200 | 2 1/4 | 0 | ||||||
22245 | SNRS | 1000 | 2.3125 | 2.3125 | 2.6875 | 2.1250 | 2.1875 | 2.3125 | 476200 | |
22246 | SNS | 400 | 70 1/4 | 68 3/4 | 69 1/8 | 0 | ||||
22247 | SNSDX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
22248 | SNST | 0 | 0 | |||||||
22249 | SNSTA | 2500 | 7 1/4 | 7 1/4 | 8 1/4 | 0 | ||||
22250 | SNT | 200 | 33 | 32 3/4 | 33 1/2 | 0 | ||||
22251 | SNTC | 1300 | 28 1/4 | 28 1/2 | 28 1/2 | 28 1/4 | 27 3/4 | 28 1/2 | 2100 | |
22252 | SNTIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
22253 | SNTK | 0 | 0 | |||||||
22254 | SNTKY | 500 | 1 9/16 | 1 17/32 | 1 5/8 | 1 1/2 | 1 17/32 | 1 19/32 | 136700 | |
22255 | SNTNX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.38 | 0 | |
22256 | SNTRX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
22257 | SNTRY | 0 | 0 | |||||||
22258 | SNTS | 10000 | 0.0001 | 0 | ||||||
22259 | SNTV | 13000 | 3 11/16 | 3 3/4 | 3 15/16 | 3 11/16 | 3 11/16 | 3 7/8 | 137100 | |
22260 | SNTWF | 2000 | 17/32 | 15/32 | 17/32 | 0 | ||||
22261 | SNTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.56 | 4.67 | 788 | |
22262 | SNTZF | 17500 | 15/32 | 15/32 | 15/32 | 15/32 | 7/16 | 1/2 | 37500 | |
22263 | SNUS | 2500 | 12 3/4 | 12 1/2 | 13 | 11 1/2 | 12 1/4 | 13 | 87500 | |
22264 | SNV | 100 | 27 1/8 | 27 | 27 1/8 | 27 | 27 3/8 | 27 3/4 | 200 | |
22265 | SNVB | 0 | 0 | |||||||
22266 | SNVE | 0 | 0 | |||||||
22267 | SNVM | 0 | 0 | |||||||
22268 | SNW | 2000 | 1 3/4 | 1 1/8 | 1 1/2 | 0 | ||||
22269 | SNXEX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.27 | 0 | |
22270 | SNXFX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
22271 | SNY | 300 | 9 7/8 | 9 3/4 | 10 1/4 | 0 | ||||
22272 | SNYAX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.59 | 0 | |
22273 | SNYBX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
22274 | SNYO | 0 | 0 | |||||||
22275 | SNYTX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
22276 | SNYpA | 500 | 17 7/8 | 0 | ||||||
22277 | SO | 500 | 25 1/4 | 25 1/4 | 25 1/2 | 25 1/4 | 25 | 25 1/2 | 14200 | |
22278 | SOA | 100 | 19 3/4 | 19 5/8 | 20 | 0 | ||||
22279 | SOAA | 0 | 0 | |||||||
22280 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | ||||
22281 | SOBF | 0 | 0 | |||||||
22282 | SOBI | 1000 | 12 1/4 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 4900 | |
22283 | SOBK | 0 | 0 | |||||||
22284 | SOBS | 100 | 115.0000 | 111.0000 | 115.0000 | 111.0000 | 200 | |||
22285 | SOC | 400 | 15 3/8 | 15 1/8 | 15 7/8 | 0 | ||||
22286 | SOCG | 0 | 0 | |||||||
22287 | SOCGN | 0 | 0 | |||||||
22288 | SOCM | 0 | 0 | |||||||
22289 | SOCNX | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0 | |
22290 | SOCR | 1000 | 3 5/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 9800 | |
22291 | SODI | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.5000 | 4000 | |
22292 | SODK | 200 | 24 1/4 | 23 | 24 3/4 | 23 | 24 1/4 | 24 3/4 | 194500 | |
22293 | SOEGN | 0 | 0 | |||||||
22294 | SOEGO | 0 | 0 | |||||||
22295 | SOER | 0 | 0 | |||||||
22296 | SOF | 50000 | 9 1/2 | 0 | ||||||
22297 | SOFA | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 5/8 | 500 | |
22298 | SOFK | 1000 | 18.5000 | 0 | ||||||
22299 | SOFP | 3000 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0500 | 3000 | |
22300 | SOFT | 2000 | 4 | 4 | 4 | 3 11/16 | 3 3/4 | 4 | 21500 | |
22301 | SOGAY | 0 | 0 | |||||||
22302 | SOGXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.69 | 4.81 | 93 | |
22303 | SOH | 0 | 0 | |||||||
22304 | SOHRX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.81 | 0 | |
22305 | SOHTX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.12 | 0 | |
22306 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
22307 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
22308 | SOJB | 200 | 39.0000 | 39.0000 | 39.0000 | 37.5000 | 37.7500 | 41.5000 | 2000 | |
22309 | SOK | 0 | 3 1/8 | 3 3/8 | 0 | |||||
22310 | SOL | 1000 | 29 3/8 | 27 5/8 | 28 | 0 | ||||
22311 | SOLD | 0 | 0 | |||||||
22312 | SOLO | 0 | 0 | |||||||
22313 | SOLOQ | 100 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 1200 | |
22314 | SOLP | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 7/16 | 1000 | |
22315 | SOLPU | 1000 | 1/2 | 3/8 | 7/8 | 0 | ||||
22316 | SOLPW | 21000 | 1/8 | 1/8 | 3/16 | 0 | ||||
22317 | SOLR | 400 | 4 1/8 | 4 1/4 | 4 3/8 | 3 15/16 | 4 1/8 | 4 3/8 | 42500 | |
22318 | SOLRW | 1000 | 13/16 | 3/4 | 7/8 | 3/4 | 13/16 | 7/8 | 4000 | |
22319 | SOLT | 1000 | 0.0100 | 0 | ||||||
22320 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | ||||
22321 | SOLV | 100 | 26 7/8 | 21 1/8 | 26 7/8 | 20 3/4 | 26 5/8 | 26 3/4 | 1210900 | |
22322 | SOM | 0 | 0 | |||||||
22323 | SOMA | 500 | 6 11/16 | 6 3/4 | 7 1/4 | 6 1/2 | 6 5/8 | 6 7/8 | 405100 | |
22324 | SOMC | 300 | 27.5000 | 0 | ||||||
22325 | SOMR | 100 | 18 1/4 | 17 1/2 | 18 1/4 | 0 | ||||
22326 | SOMT | 200 | 36.5000 | 0 | ||||||
22327 | SOMZ | 0 | 0 | |||||||
22328 | SOMpA | 100 | 26 1/8 | 0 | ||||||
22329 | SON | 300 | 26 1/2 | 26 3/8 | 27 1/8 | 0 | ||||
22330 | SONA | 4000 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 20000 | |
22331 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | ||||
22332 | SONAW | 8000 | 3/16 | 1/8 | 5/16 | 0 | ||||
22333 | SONAZ | 1000 | 3/16 | 1/8 | 1/2 | 0 | ||||
22334 | SONC | 1000 | 18 | 17 1/8 | 18 1/2 | 16 3/4 | 18 | 18 1/4 | 161400 | |
22335 | SONN | 0 | 0 | |||||||
22336 | SONNF | 0 | 0 | |||||||
22337 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | ||||
22338 | SONX | 200 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.2500 | 3300 | |
22339 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | ||||
22340 | SONpA | 100 | 56 1/4 | 0 | ||||||
22341 | SOOI | 0 | 0 | |||||||
22342 | SOON | 1000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
22343 | SOPAX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 18.14 | 0 | |
22344 | SOPFX | 0 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0 | |
22345 | SOPN | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 19 1/4 | 1000 | |
22346 | SOPT | 0 | 0 | |||||||
22347 | SOPTX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
22348 | SOR | 100 | 42 3/4 | 0 | ||||||
22349 | SORB | 1000 | 1.7500 | 1.5000 | 2.0000 | 0 | ||||
22350 | SORC | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.5000 | 1000 | |
22351 | SORT | 200 | 5.8750 | 5.5000 | 5.8750 | 5.1250 | 5.3750 | 5.8750 | 19800 | |
22352 | SORTW | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.6800 | 0.5000 | 0.9375 | 35000 | |
22353 | SORp | 400 | 29 1/8 | 0 | ||||||
22354 | SOS | 500 | 8 7/8 | 0 | ||||||
22355 | SOSA | 3000 | 1 15/32 | 1 7/16 | 1 15/32 | 1 7/16 | 1 7/16 | 1 15/32 | 86900 | |
22356 | SOSD | 500 | 0.1400 | 0.1400 | 0.1800 | 0 | ||||
22357 | SOSE | 0 | 0 | |||||||
22358 | SOSK | 0 | 0 | |||||||
22359 | SOSM | 1000 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
22360 | SOSS | 300 | 9 1/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 2600 | |
22361 | SOST | 800 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4375 | 1600 | |
22362 | SOTA | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 | 10 3/8 | 6500 | |
22363 | SOTEX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.67 | 0 | |
22364 | SOTK | 400 | 0.5625 | 0.6250 | 0.9375 | 0 | ||||
22365 | SOTR | 1000 | 25 3/4 | 25 1/2 | 26 | 25 1/2 | 25 3/4 | 26 | 155000 | |
22366 | SOUD | 500 | 2.8750 | 0 | ||||||
22367 | SOUH | 0 | 0 | |||||||
22368 | SOUM | 0 | 0 | |||||||
22369 | SOUS | 0 | 0 | |||||||
22370 | SOUpA | 1000 | 21 5/8 | 0 | ||||||
22371 | SOUpC | 200 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 25 1/4 | 25 5/8 | 1000 | |
22372 | SOV | 7100 | 1/2 | 0 | ||||||
22373 | SOVBX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | |
22374 | SOVIX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 19.03 | 0 | |
22375 | SOVY | 100 | 18.0000 | 0 | ||||||
22376 | SOWE | 0 | 0 | |||||||
22377 | SOX | 0 | 187.89 | 186.42 | 188.69 | 183.85 | 0 | |||
22378 | SP | 400 | 12 5/8 | 12 3/8 | 13 | 0 | ||||
22379 | SPA | 200 | 4 5/8 | 3 1/2 | 4 1/4 | 0 | ||||
22380 | SPAB | 300 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 78000 | |
22381 | SPAC | 2800 | 2.7500 | 2.4375 | 2.7500 | 2.4375 | 2.3750 | 2.8750 | 6100 | |
22382 | SPAI | 500 | 0.0100 | 0 | ||||||
22383 | SPAIB | 0 | 0 | |||||||
22384 | SPAMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
22385 | SPAN | 500 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 500 | |
22386 | SPAR | 100 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 8600 | |
22387 | SPATX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.04 | 0 | |
22388 | SPAW | 3000 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
22389 | SPAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.22 | 5.37 | 7701 | |
22390 | SPAZ | 2500 | 4 5/8 | 4 11/16 | 4 11/16 | 4 5/8 | 4 1/2 | 4 11/16 | 6000 | |
22391 | SPBC | 100 | 24 1/8 | 24 3/8 | 24 3/8 | 24 1/8 | 24 1/8 | 24 3/8 | 4600 | |
22392 | SPBI | 100 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 3300 | |
22393 | SPBPX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
22394 | SPBXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.20 | 5.35 | 1951 | |
22395 | SPC | 100 | 57 3/4 | 58 1/8 | 58 1/8 | 57 3/4 | 57 5/8 | 58 1/2 | 400 | |
22396 | SPCH | 200 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | ||||
22397 | SPCL | 0 | 0 | |||||||
22398 | SPCLQ | 2000 | 0.1200 | 0.1200 | 0.1300 | 0.1093 | 0.1200 | 0.1400 | 184200 | |
22399 | SPCO | 1000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 3/8 | 2 7/16 | 2 5/8 | 31800 | |
22400 | SPCP | 5000 | 0.0100 | 0 | ||||||
22401 | SPCSX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
22402 | SPCT | 500 | 24 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 | 48900 | |
22403 | SPCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.82 | 2.79 | 1769 | |
22404 | SPCpM | 100 | 53 3/4 | 0 | ||||||
22405 | SPD | 200 | 16 3/4 | 19 3/8 | 20 1/8 | 0 | ||||
22406 | SPE | 0 | 2339.29 | 2339.29 | 2339.29 | 2339.29 | 0 | |||
22407 | SPEC | 1000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 5000 | |
22408 | SPEFX | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.27 | 0 | |
22409 | SPEI | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 75200 | |
22410 | SPEIG | 10 | 78 | 78 | 82 | 0 | ||||
22411 | SPEK | 1000 | 1 7/8 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 3000 | |
22412 | SPEQ | 300 | 11 5/8 | 11 5/8 | 11 7/8 | 11 1/2 | 11 5/8 | 11 3/4 | 43200 | |
22413 | SPEQX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
22414 | SPER | 0 | 0 | |||||||
22415 | SPF | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/8 | 100 | |
22416 | SPFIX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
22417 | SPFO | 600 | 33/64 | 1/2 | 19/32 | 1/2 | 1/2 | 5/8 | 71000 | |
22418 | SPG | 300 | 23 | 22 3/4 | 23 1/8 | 22 3/4 | 22 3/4 | 23 1/4 | 2000 | |
22419 | SPGL | 0 | 0 | |||||||
22420 | SPGLA | 200 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 43600 | |
22421 | SPGN | 0 | 0 | |||||||
22422 | SPGNA | 100 | 2 3/4 | 2 | 2 5/8 | 0 | ||||
22423 | SPGNU | 1000 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 1200 | |
22424 | SPGNW | 1100 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 50000 | |
22425 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
22426 | SPGVX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
22427 | SPHGW | 0 | 0 | |||||||
22428 | SPHI | 1000 | 28 3/4 | 27 3/4 | 28 3/4 | 27 3/4 | 28 1/4 | 28 3/4 | 298200 | |
22429 | SPHIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
22430 | SPIR | 2000 | 2 | 2 | 2 3/8 | 0 | ||||
22431 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | ||||
22432 | SPJ | 1000 | 17 3/4 | 0 | ||||||
22433 | SPK | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/4 | 25 1/4 | 100 | |
22434 | SPKL | 1000 | 14 3/4 | 14 11/16 | 15 1/4 | 14 5/8 | 14 5/8 | 15 | 18500 | |
22435 | SPKLW | 0 | 0 | |||||||
22436 | SPKN | 1300 | 2.7500 | 3.0000 | 3.5000 | 2.7500 | 2.8750 | 3.5000 | 4400 | |
22437 | SPKpB | 500 | 25 1/8 | 24 7/8 | 25 1/8 | 24 7/8 | 9200 | |||
22438 | SPL | 0 | 621.62 | 617.03 | 621.70 | 615.26 | 0 | |||
22439 | SPLE | 1000 | 0.0200 | 0.0100 | 0.0200 | 0 | ||||
22440 | SPLS | 2600 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/8 | 23 1/2 | 23 3/4 | 1026500 | |
22441 | SPLX | 667 | 3.0016 | 0 | ||||||
22442 | SPM/A | 200 | 13 3/8 | 0 | ||||||
22443 | SPM/B | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 100 | |
22444 | SPMA | 0 | 0 | |||||||
22445 | SPMB | 0 | 0 | |||||||
22446 | SPMBX | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | |
22447 | SPMIX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
22448 | SPML | 0 | 0 | |||||||
22449 | SPMLE | 5000 | 0.5400 | 0.4700 | 0.5400 | 0.4700 | 0.4700 | 0.5400 | 12300 | |
22450 | SPMMX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 20.63 | 0 | |
22451 | SPMR | 30000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
22452 | SPMT | 2000 | 4 15/16 | 5 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/8 | 17500 | |
22453 | SPMTA | 2000 | 3 3/8 | 3 1/4 | 3 5/8 | 3 1/8 | 3 1/4 | 3 3/8 | 39700 | |
22454 | SPN/WS/A | 0 | 1 3/8 | 1 1/2 | 0 | |||||
22455 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | |||||
22456 | SPNC | 1500 | 3 | 3 1/16 | 3 3/16 | 2 15/16 | 2 15/16 | 3 1/8 | 28400 | |
22457 | SPNI | 100 | 37 | 40 | 40 | 34 1/2 | 34 1/2 | 39 3/4 | 600 | |
22458 | SPNMB | 0 | 0 | |||||||
22459 | SPNS | 0 | 0 | |||||||
22460 | SPNSF | 0 | 0 | |||||||
22461 | SPO | 800 | 4 5/16 | 0 | ||||||
22462 | SPOAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.94 | 0 | |
22463 | SPOBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
22464 | SPOG | 2700 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2700 | |||
22465 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | ||||
22466 | SPOR | 100 | 10 1/2 | 9 53/64 | 10 1/2 | 9 53/64 | 9 7/8 | 10 1/2 | 7300 | |
22467 | SPOT | 1500 | 23 | 23 1/8 | 23 1/4 | 22 1/2 | 22 3/4 | 23 | 107100 | |
22468 | SPOXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.87 | 5.01 | 4575 | |
22469 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
22470 | SPPR | 1000 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 17000 | |
22471 | SPPT | 0 | 0 | |||||||
22472 | SPPTY | 5000 | 1 5/16 | 1 3/8 | 1 7/16 | 1 9/32 | 1 9/32 | 1 11/32 | 57700 | |
22473 | SPQ | 0 | 621.62 | 617.03 | 621.70 | 615.26 | 0 | |||
22474 | SPQBX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | |
22475 | SPR | 1300 | 5 7/8 | 0 | ||||||
22476 | SPREX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
22477 | SPRI | 0 | 0 | |||||||
22478 | SPRM | 3000 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0937 | 3000 | |
22479 | SPRT | 500 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
22480 | SPRTX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | |
22481 | SPRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.32 | 5.46 | 83503 | |
22482 | SPRY | 0 | 0 | |||||||
22483 | SPS | 200 | 32 3/4 | 33 1/8 | 33 1/8 | 32 3/4 | 32 5/8 | 32 7/8 | 400 | |
22484 | SPSG | 500 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 3000 | |
22485 | SPSGO | 500 | 2 1/2 | 2 1/4 | 3 1/4 | 0 | ||||
22486 | SPSGP | 2000 | 7/8 | 1 5/8 | 1 5/8 | 7/8 | 7/8 | 1 5/8 | 10900 | |
22487 | SPSGW | 5300 | 1/16 | 1/32 | 3/32 | 0 | ||||
22488 | SPSI | 3100 | 7.0000 | 7.0000 | 7.3750 | 7.0000 | 7.0000 | 7.3750 | 7600 | |
22489 | SPSIX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
22490 | SPSS | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 15 | 15 1/8 | 15 1/2 | 103800 | |
22491 | SPSTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
22492 | SPT/WS | 0 | 0 | |||||||
22493 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | |||||
22494 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | |||||
22495 | SPTA | 900 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
22496 | SPTAC | 2500 | 4 1/2 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 48700 | |
22497 | SPTAU | 500 | 2 5/8 | 2 5/8 | 3 3/8 | 0 | ||||
22498 | SPTAW | 1000 | 9/16 | 9/16 | 11/16 | 0 | ||||
22499 | SPTAZ | 1000 | 3/8 | 3/8 | 1/2 | 0 | ||||
22500 | SPTC | 0 | 0 | |||||||
22501 | SPTEX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.37 | 0 | |
22502 | SPTK | 200 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.4062 | 2.7500 | 400 | |
22503 | SPTL | 0 | 0 | |||||||
22504 | SPTM | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 100 | |
22505 | SPTN | 0 | 0 | |||||||
22506 | SPTNQ | 0 | 0 | |||||||
22507 | SPTR | 900 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 21900 | |
22508 | SPTS | 1000 | 3 5/8 | 3 3/8 | 3 3/4 | 3 1/8 | 3 5/8 | 3 3/4 | 49400 | |
22509 | SPTSL | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 2 | 5500 | |
22510 | SPTSZ | 13500 | 2 1/8 | 1 1/2 | 2 1/8 | 1 1/2 | 1 5/8 | 2 1/8 | 72100 | |
22511 | SPTT | 0 | 0 | |||||||
22512 | SPTWC | 5000 | 7/8 | 9/16 | 7/8 | 9/16 | 9/16 | 13/16 | 20000 | |
22513 | SPTZC | 5000 | 5/16 | 1/4 | 7/16 | 0 | ||||
22514 | SPU | 0 | 2189.36 | 2189.36 | 2189.36 | 2189.36 | 0 | |||
22515 | SPV | 0 | 0 | |||||||
22516 | SPVAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.83 | 0 | |
22517 | SPVBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
22518 | SPW | 500 | 15 | 14 5/8 | 15 1/8 | 0 | ||||
22519 | SPX | 0 | 621.62 | 617.03 | 621.70 | 615.26 | 0 | |||
22520 | SPXA | 2000 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
22521 | SPXAQ | 4000 | 0.0200 | 0 | ||||||
22522 | SPY | 200 | 62 1/16 | 61 23/32 | 62 1/16 | 61 23/32 | 44 3/4 | 45 1/4 | 2300 | |
22523 | SPYG | 500 | 40 1/4 | 39 1/4 | 42 | 38 1/2 | 40 1/4 | 40 3/4 | 107800 | |
22524 | SPYN | 100 | 25 3/4 | 26 3/4 | 26 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 61900 | |
22525 | SPZ | 0 | 621.62 | 617.03 | 621.70 | 615.26 | 0 | |||
22526 | SPZN | 500 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 4400 | |
22527 | SQA | 0 | 0 | |||||||
22528 | SQA.A | 0 | 0 | |||||||
22529 | SQA/A | 6800 | 33 1/2 | 0 | ||||||
22530 | SQA/B | 0 | 40 3/8 | 41 5/8 | 0 | |||||
22531 | SQAA | 0 | 0 | |||||||
22532 | SQAB | 0 | 0 | |||||||
22533 | SQAI | 1000 | 9 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 5000 | |
22534 | SQAX | 900 | 20 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 1100 | |
22535 | SQAp | 500 | 59 3/4 | 0 | ||||||
22536 | SQCIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
22537 | SQEMX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
22538 | SQF | 300 | 14 3/8 | 14 1/8 | 14 1/4 | 0 | ||||
22539 | SQGIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
22540 | SQGRX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
22541 | SQIGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
22542 | SQIXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.85 | 5.02 | 2164 | |
22543 | SQM | 1000 | 52 | 49 7/8 | 50 3/8 | 0 | ||||
22544 | SQNA | 300 | 25 | 25 | 25 3/4 | 25 | 25 | 26 | 3100 | |
22545 | SQNT | 1900 | 12 1/16 | 12 1/4 | 12 1/4 | 11 7/8 | 12 | 12 1/8 | 1645700 | |
22546 | SQTXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.03 | 5.20 | 8839 | |
22547 | SR | 0 | 0 | |||||||
22548 | SRA | 100 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 3/8 | 26 7/8 | 5700 | |
22549 | SRAM | 2000 | 0.1100 | 0.1100 | 0.1500 | 0 | ||||
22550 | SRBC | 5000 | 2 5/8 | 2 5/8 | 2 7/8 | 0 | ||||
22551 | SRBFX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
22552 | SRC | 100 | 26 7/8 | 0 | ||||||
22553 | SRC.C | 0 | 0 | |||||||
22554 | SRCA | 0 | 0 | |||||||
22555 | SRCAA | 500 | 2.0000 | 1.8125 | 2.0000 | 1.6000 | 1.6250 | 2.0000 | 62500 | |
22556 | SRCAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.71 | 0 | |
22557 | SRCE | 400 | 23 1/8 | 23 1/4 | 23 1/2 | 23 1/8 | 22 3/4 | 23 1/2 | 4400 | |
22558 | SRCG | 5000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.0625 | 1.1875 | 8000 | |
22559 | SRCIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 | |
22560 | SRCK | 200 | 101.5000 | 0 | ||||||
22561 | SRCM | 500 | 11.0000 | 0 | ||||||
22562 | SRCMW | 15000 | 1.3125 | 1.0625 | 1.3125 | 1.0625 | 1.0625 | 1.3125 | 19200 | |
22563 | SRCMX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.47 | 0 | |
22564 | SRCO | 500 | 10 1/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 8200 | |
22565 | SRCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.65 | 2.64 | 544 | |
22566 | SRDO | 4000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5625 | 4000 | |
22567 | SREG | 500 | 19 1/2 | 20 1/2 | 20 1/2 | 19 1/2 | 19 1/2 | 20 | 238800 | |
22568 | SREMX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.16 | 0 | |
22569 | SRFBX | 0 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | |
22570 | SRFCX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | |
22571 | SRFIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 | |
22572 | SRFSX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | |
22573 | SRFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.96 | 5.10 | 10137 | |
22574 | SRGC | 5000 | 9/32 | 11/32 | 3/8 | 9/32 | 9/32 | 3/8 | 97800 | |
22575 | SRGFX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.75 | 0 | |
22576 | SRGIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.69 | 0 | |
22577 | SRGN | 7000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 9/16 | 3 3/4 | 3 7/8 | 37500 | |
22578 | SRGPX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
22579 | SRGVX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.34 | 0 | |
22580 | SRGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.65 | 4.78 | 434 | |
22581 | SRGY | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 600 | |
22582 | SRHBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
22583 | SRHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.47 | 0 | |
22584 | SRI | 1000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | ||||
22585 | SRIC | 0 | 0 | |||||||
22586 | SRIGX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.61 | 0 | |
22587 | SRIIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.35 | 0 | |
22588 | SRIK | 3000 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
22589 | SRIMX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
22590 | SRIS | 40000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
22591 | SRITX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
22592 | SRIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.08 | 5.21 | 1590 | |
22593 | SRL | 200 | 5 3/4 | 0 | ||||||
22594 | SRLD | 0 | 0 | |||||||
22595 | SRLIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
22596 | SRLM | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
22597 | SRM | 1000 | 16 1/8 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/2 | 1700 | |
22598 | SRMC | 1100 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
22599 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | ||||
22600 | SRMFX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
22601 | SRMI | 100 | 6.3750 | 6.7500 | 6.7500 | 6.1250 | 6.0000 | 6.3750 | 23900 | |
22602 | SRMMX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
22603 | SRMO | 0 | 0 | |||||||
22604 | SRMS | 0 | 0 | |||||||
22605 | SRN | 1000 | 12 3/8 | 12 1/2 | 12 7/8 | 0 | ||||
22606 | SRNMX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.72 | 0 | |
22607 | SROM | 200 | 19 1/8 | 19 1/8 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/8 | 17100 | |
22608 | SRP | 300 | 23 5/8 | 23 1/2 | 24 | 0 | ||||
22609 | SRPEX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
22610 | SRR | 1000 | 8 1/8 | 8 | 8 1/4 | 8 | 7 7/8 | 8 3/8 | 8700 | |
22611 | SRRAN | 200 | 30.5000 | 0 | ||||||
22612 | SRRAP | 300 | 49.0000 | 0 | ||||||
22613 | SRSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.37 | 0 | |
22614 | SRSI | 700 | 0.0700 | 0.0600 | 0.1400 | 0 | ||||
22615 | SRSPX | 0 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | |
22616 | SRSVX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
22617 | SRTB | 500 | 7.2500 | 7.2500 | 7.7500 | 0 | ||||
22618 | SRTC | 0 | 0 | |||||||
22619 | SRTK | 0 | 0 | |||||||
22620 | SRTR | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 200 | |
22621 | SRTRW | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 1500 | |
22622 | SRV | 500 | 43 1/4 | 43 1/4 | 43 1/2 | 43 1/4 | 43 | 43 3/8 | 14000 | |
22623 | SRVC | 5000 | 2 3/4 | 2 15/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 13/16 | 52200 | |
22624 | SRVCW | 4000 | 13/32 | 13/32 | 17/32 | 0 | ||||
22625 | SRVEX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.17 | 0 | |
22626 | SRVFX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.98 | 0 | |
22627 | SRVT | 0 | 0 | |||||||
22628 | SRVW | 0 | 0 | |||||||
22629 | SRVpT | 100 | 74 1/4 | 0 | ||||||
22630 | SRW | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 3/4 | 200 | |
22631 | SRX | 0 | 134.14 | 133.21 | 134.15 | 132.83 | 0 | |||
22632 | SRY | 1700 | 3 1/2 | 0 | ||||||
22633 | SRYIX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
22634 | SSAIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
22635 | SSAX | 10000 | 22 1/8 | 22 1/2 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 98700 | |
22636 | SSBAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
22637 | SSBC | 400 | 23 7/8 | 0 | ||||||
22638 | SSBD | 3000 | 0.0100 | 0 | ||||||
22639 | SSBK | 3000 | 19 1/4 | 18 1/2 | 19 1/2 | 0 | ||||
22640 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | ||||
22641 | SSBTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
22642 | SSBV | 1000 | 0.0312 | 0 | ||||||
22643 | SSC | 300 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
22644 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | ||||
22645 | SSCEX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.77 | 0 | |
22646 | SSCGX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
22647 | SSCI | 3500 | 17/32 | 1/2 | 17/32 | 7/16 | 7/16 | 17/32 | 34200 | |
22648 | SSCIW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/16 | 1000 | |
22649 | SSCT | 600 | 1.2500 | 1.2500 | 1.7500 | 0 | ||||
22650 | SSCp | 500 | 10 7/8 | 0 | ||||||
22651 | SSDO | 0 | 0 | |||||||
22652 | SSDOY | 0 | 0 | |||||||
22653 | SSEIX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.71 | 0 | |
22654 | SSEMX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
22655 | SSEPX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
22656 | SSEQX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
22657 | SSET | 1000 | 9 1/16 | 8 5/8 | 9 1/4 | 8 5/8 | 8 3/4 | 9 1/4 | 32300 | |
22658 | SSF | 100 | 3/16 | 3/16 | 1/4 | 0 | ||||
22659 | SSFIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.43 | 0 | |
22660 | SSFT | 0 | 0 | |||||||
22661 | SSG/WS | 0 | 1/32 | 1/8 | 0 | |||||
22662 | SSGBX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
22663 | SSGIX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.37 | 0 | |
22664 | SSGSX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.08 | 0 | |
22665 | SSGTX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
22666 | SSGWX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
22667 | SSGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.18 | 5.36 | 5985 | |
22668 | SSGp | 0 | 1/4 | 1 1/4 | 0 | |||||
22669 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | |||||
22670 | SSHFX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | |
22671 | SSHI | 200 | 10 3/8 | 10 3/8 | 10 1/2 | 10 1/4 | 10 3/8 | 10 1/2 | 25100 | |
22672 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | ||||
22673 | SSIAX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 19.71 | 0 | |
22674 | SSIGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.97 | 0 | |
22675 | SSINX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
22676 | SSITX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
22677 | SSLI | 1200 | 4 7/8 | 4 7/8 | 5 1/8 | 0 | ||||
22678 | SSMGX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
22679 | SSMTX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
22680 | SSMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.28 | 5.46 | 40776 | |
22681 | SSN | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 1300 | |||
22682 | SSNYX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 | |
22683 | SSO | 0 | 0 | |||||||
22684 | SSOA | 1100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
22685 | SSOL | 0 | 0 | |||||||
22686 | SSP | 100 | 39 | 39 1/4 | 39 5/8 | 0 | ||||
22687 | SSPC | 2000 | 12 3/8 | 11 7/8 | 12 3/8 | 11 7/8 | 11 7/8 | 12 5/8 | 24500 | |
22688 | SSPE | 1000 | 19 1/4 | 19 | 19 3/4 | 19 | 19 1/4 | 19 3/4 | 51600 | |
22689 | SSPI | 0 | 0 | |||||||
22690 | SSPIF | 1500 | 11 1/4 | 11 1/2 | 11 3/4 | 10 3/4 | 11 1/4 | 11 5/8 | 228600 | |
22691 | SSPNF | 0 | 0 | |||||||
22692 | SSPR | 0 | 0 | |||||||
22693 | SSPW | 400 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
22694 | SSS | 300 | 25 5/8 | 0 | ||||||
22695 | SSSS | 1000 | 23 3/8 | 24 3/8 | 24 3/8 | 23 3/8 | 23 3/8 | 23 3/4 | 134600 | |
22696 | SSSTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
22697 | SST | 100 | 13 1/4 | 0 | ||||||
22698 | SSTAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.34 | 0 | |
22699 | SSTBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
22700 | SSTGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
22701 | SSTH | 0 | 0 | |||||||
22702 | SSTI | 1000 | 12 | 12 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 12 | 155400 | |
22703 | SSTIX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.75 | 0 | |
22704 | SSTRX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
22705 | SSTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.00 | 5.13 | 1709 | |
22706 | SSUG | 900 | 5.7500 | 5.6250 | 5.8750 | 0 | ||||
22707 | SSVIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
22708 | SSVSX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 0 | |
22709 | SSVTX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
22710 | SSW | 600 | 57 | 57 1/8 | 57 1/8 | 57 | 56 3/4 | 57 1/8 | 700 | |
22711 | SSX | 0 | 49.50 | 0 | ||||||
22712 | SSYBX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 | |
22713 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
22714 | SSYS | 1000 | 23 3/8 | 22 | 23 3/8 | 21 5/8 | 23 1/8 | 23 3/8 | 205000 | |
22715 | ST | 100 | 52 1/8 | 52 5/8 | 53 1/4 | 0 | ||||
22716 | STA | 200 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 1/8 | 300 | |
22717 | STAA | 500 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 1/2 | 29900 | |
22718 | STAAX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | |
22719 | STAC | 400 | 12 3/16 | 12 1/8 | 12 1/4 | 11 3/4 | 12 1/8 | 12 1/4 | 193500 | |
22720 | STADX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
22721 | STAH | 0 | 0 | |||||||
22722 | STAI | 4000 | 0.1250 | 0.0937 | 0.1500 | 0 | ||||
22723 | STAK | 300 | 2 | 2 | 2 | 2 | 1 1/2 | 2 | 300 | |
22724 | STAN | 3500 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 79000 | |
22725 | STANP | 1500 | 6.5000 | 0 | ||||||
22726 | STAR | 500 | 35 1/2 | 33 7/8 | 35 5/8 | 33 5/8 | 35 1/2 | 35 5/8 | 1000900 | |
22727 | STARX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | |
22728 | STAT | 7500 | 30 3/4 | 31 1/2 | 31 1/2 | 30 3/4 | 30 1/2 | 31 1/4 | 48300 | |
22729 | STAUC | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 1500 | |
22730 | STAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.88 | 2.89 | 572 | |
22731 | STAY | 300 | 30 1/2 | 29 1/4 | 30 3/4 | 29 1/4 | 29 1/2 | 30 1/2 | 42800 | |
22732 | STB | 300 | 60 1/4 | 61 | 61 5/8 | 0 | ||||
22733 | STBA | 100 | 29 1/2 | 29 1/8 | 29 1/2 | 28 7/8 | 28 3/4 | 29 1/2 | 5700 | |
22734 | STBC | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 7/8 | 1000 | |
22735 | STBCX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
22736 | STBF | 300 | 14 1/8 | 13 3/4 | 14 1/8 | 13 1/2 | 13 3/4 | 14 1/8 | 20100 | |
22737 | STBI | 1000 | 9 1/8 | 8 3/8 | 9 1/4 | 8 1/4 | 8 3/4 | 9 1/4 | 30000 | |
22738 | STBRF | 0 | 0 | |||||||
22739 | STBS | 400 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/8 | 11 1/2 | 1100 | |
22740 | STBXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.75 | 4.87 | 258 | |
22741 | STBY | 0 | 0 | |||||||
22742 | STBYE | 0 | 0 | |||||||
22743 | STC | 1400 | 20 5/8 | 0 | ||||||
22744 | STCAX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
22745 | STCBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
22746 | STCC | 0 | 0 | |||||||
22747 | STCCF | 1000 | 3 1/16 | 3 1/8 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/16 | 95000 | |
22748 | STCH | 3000 | 4 1/2 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 53300 | |
22749 | STCI | 25000 | 12 5/8 | 13 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 126000 | |
22750 | STCIX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.28 | 0 | |
22751 | STCL | 1100 | 2 9/16 | 2 5/8 | 2 5/8 | 2 3/8 | 2 5/16 | 2 9/16 | 3600 | |
22752 | STCMA | 100 | 300.0000 | 0 | ||||||
22753 | STCMB | 200 | 325.0000 | 0 | ||||||
22754 | STCMX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.10 | 0 | |
22755 | STCO | 6000 | 0.1562 | 0.1875 | 0.3750 | 0 | ||||
22756 | STCR | 2000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/4 | 23400 | |
22757 | STCSX | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | |
22758 | STCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.97 | 5.13 | 4742 | |
22759 | STD | 100 | 47 1/4 | 47 3/8 | 47 3/8 | 47 1/4 | 200 | |||
22760 | STDE | 7000 | 0.1550 | 0.1600 | 0.1600 | 0.1550 | 0.1400 | 0.1550 | 111500 | |
22761 | STDFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.81 | 0 | |
22762 | STDIX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
22763 | STDV | 1000 | 1.5000 | 1.5000 | 3.0000 | 0 | ||||
22764 | STE | 100 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 29 | 29 1/2 | 300 | |
22765 | STE.A | 0 | 0 | |||||||
22766 | STE.B | 0 | 0 | |||||||
22767 | STE/A | 200 | 26 1/8 | 0 | ||||||
22768 | STEAX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.42 | 0 | |
22769 | STEBX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
22770 | STEC | 1000 | 6 3/8 | 6 3/8 | 6 7/16 | 6 3/8 | 6 3/8 | 6 5/8 | 3800 | |
22771 | STEI | 1000 | 39 1/2 | 38 3/4 | 39 1/2 | 38 3/4 | 39 1/4 | 39 1/2 | 238500 | |
22772 | STEK | 600 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | ||||
22773 | STEL | 5000 | 2 19/32 | 2 17/32 | 2 5/8 | 2 15/32 | 2 19/32 | 2 5/8 | 258100 | |
22774 | STEMX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9.07 | 0 | |
22775 | STEQX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
22776 | STER | 900 | 12 1/8 | 12 1/4 | 12 1/4 | 11 1/2 | 11 1/2 | 12 | 23400 | |
22777 | STERX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
22778 | STEV | 0 | 0 | |||||||
22779 | STEWQ | 0 | 0 | |||||||
22780 | STEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.86 | 2.92 | 1355 | |
22781 | STFA | 300 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
22782 | STFBX | 0 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0 | |
22783 | STFC | 100 | 26 | 25 1/8 | 26 | 25 | 25 | 26 | 5400 | |
22784 | STFGX | 0 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | |
22785 | STFIX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
22786 | STFR | 700 | 23 5/8 | 23 5/8 | 23 5/8 | 23 | 23 | 23 5/8 | 2000 | |
22787 | STFRX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
22788 | STFSX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.30 | 0 | |
22789 | STFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.76 | 2.78 | 2378 | |
22790 | STFZ | 0 | 0 | |||||||
22791 | STFZY | 0 | 0 | |||||||
22792 | STG | 500 | 6 1/4 | 0 | ||||||
22793 | STGA | 500 | 3 1/4 | 3 5/16 | 3 3/8 | 3 1/8 | 3 1/8 | 3 5/16 | 21400 | |
22794 | STGBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
22795 | STGEX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.90 | 0 | |
22796 | STGIX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.99 | 0 | |
22797 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
22798 | STGO | 300 | 0.0100 | 0 | ||||||
22799 | STGVX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.44 | 0 | |
22800 | STGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.77 | 4.91 | 29418 | |
22801 | STH | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 3/4 | 26 1/2 | 200 | |
22802 | STHHY | 0 | 0 | |||||||
22803 | STHIF | 0 | 0 | |||||||
22804 | STHK | 1500 | 5.0625 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 5.2500 | 25500 | |
22805 | STHRX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
22806 | STHVY | 0 | 26.2500 | 38.7500 | 39.0000 | 0 | ||||
22807 | STI | 200 | 67 1/4 | 67 1/2 | 68 | 0 | ||||
22808 | STIAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
22809 | STIBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
22810 | STIC | 0 | 0 | |||||||
22811 | STIG | 0 | 0 | |||||||
22812 | STIGX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
22813 | STII | 100 | 20 1/4 | 18 3/4 | 20 1/2 | 18 3/4 | 19 1/2 | 20 1/4 | 15100 | |
22814 | STIL | 0 | 0 | |||||||
22815 | STILY | 0 | 1.5508 | 1.5000 | 1.5500 | 0 | ||||
22816 | STIM | 1000 | 9 3/8 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 6300 | |
22817 | STIMX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
22818 | STIN | 500 | 1.0000 | 0.5000 | 1.0000 | 0 | ||||
22819 | STIQ | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 8 1/4 | 1000 | |
22820 | STIR | 0 | 0 | |||||||
22821 | STISX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
22822 | STIT | 0 | 0 | |||||||
22823 | STITX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
22824 | STIVX | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31 | 0 | |
22825 | STIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.67 | 4.78 | 6631 | |
22826 | STIZ | 500 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/4 | 6100 | |
22827 | STJM | 400 | 44 5/8 | 45 | 45 1/2 | 44 | 44 3/8 | 44 5/8 | 863600 | |
22828 | STK | 200 | 27 7/8 | 26 3/4 | 28 | 26 1/4 | 27 3/4 | 28 | 28700 | |
22829 | STKL | 0 | 0 | |||||||
22830 | STKLF | 2000 | 1 13/16 | 1 13/16 | 1 7/8 | 1 3/4 | 1 3/4 | 1 13/16 | 115100 | |
22831 | STKR | 0 | 4 1/4 | 5 1/4 | 0 | |||||
22832 | STKY | 1000 | 3 3/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 5/8 | 3 3/4 | 667300 | |
22833 | STKp | 500 | 58 3/4 | 0 | ||||||
22834 | STL | 500 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
22835 | STLAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
22836 | STLB | 0 | 0 | |||||||
22837 | STLBV | 0 | 0 | |||||||
22838 | STLBX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
22839 | STLBY | 500 | 18 3/4 | 18 3/4 | 19 | 18 1/2 | 18 1/2 | 18 7/8 | 2477300 | |
22840 | STLCX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
22841 | STLDX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
22842 | STLEX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
22843 | STLFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
22844 | STLO | 500 | 28.0500 | 0 | ||||||
22845 | STLS | 200 | 2.2500 | 0 | ||||||
22846 | STLT | 0 | 0 | |||||||
22847 | STLTF | 7700 | 18 1/2 | 18 3/4 | 18 7/8 | 18 1/2 | 18 1/2 | 18 7/8 | 23900 | |
22848 | STLY | 1000 | 8 1/4 | 8 | 8 5/8 | 0 | ||||
22849 | STM | 200 | 34 3/8 | 34 7/8 | 35 1/2 | 0 | ||||
22850 | STMC | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
22851 | STMD | 25000 | 28 1/2 | 29 | 30 | 27 | 27 3/4 | 28 1/2 | 221100 | |
22852 | STMDX | 0 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | |
22853 | STMI | 1500 | 12 1/2 | 12 | 12 1/2 | 11 1/4 | 12 1/4 | 12 1/2 | 75000 | |
22854 | STMX | 1000 | 14 | 13 3/4 | 14 3/4 | 13 1/2 | 13 | 14 1/4 | 9300 | |
22855 | STN | 1000 | 2 7/8 | 4 | 4 3/4 | 0 | ||||
22856 | STNC | 0 | 0 | |||||||
22857 | STND | 3000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 5/8 | 14 3/4 | 293700 | |
22858 | STNJ | 800 | 10.2500 | 8.0000 | 10.5000 | 0 | ||||
22859 | STNM | 1000 | 1.6250 | 1.5625 | 1.6250 | 1.5000 | 1.3750 | 1.5000 | 6500 | |
22860 | STNP | 1000 | 13.7500 | 0 | ||||||
22861 | STNRX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
22862 | STNT | 1300 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 8800 | |
22863 | STNX | 10000 | 0.7187 | 0.7000 | 0.8125 | 0.7000 | 0.7500 | 0.8437 | 68000 | |
22864 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | ||||
22865 | STO | 300 | 13 | 13 1/4 | 13 1/4 | 12 5/8 | 12 7/8 | 13 3/8 | 12400 | |
22866 | STON | 1200 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/8 | 3 1/4 | 3 5/8 | 57100 | |
22867 | STONW | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 3000 | |
22868 | STOS | 0 | 0 | |||||||
22869 | STOSY | 200 | 11 5/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 2400 | |
22870 | STOXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.81 | 2.83 | 3517 | |
22871 | STOpE | 300 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 300 | |||
22872 | STPB | 0 | 0 | |||||||
22873 | STPHF | 0 | 0 | |||||||
22874 | STPL | 40000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 40000 | |||
22875 | STPN | 5000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 9500 | |
22876 | STQA | 1000 | 0.3000 | 0 | ||||||
22877 | STQN | 400 | 0.0312 | 0 | ||||||
22878 | STR | 400 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 7/8 | 32 3/8 | 400 | |
22879 | STRAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 | |
22880 | STRB | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 100 | |
22881 | STRBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
22882 | STRD | 10000 | 7 1/8 | 7 1/16 | 7 1/4 | 7 1/16 | 7 1/16 | 7 3/8 | 27400 | |
22883 | STRE | 0 | 0 | |||||||
22884 | STRFF | 0 | 0 | |||||||
22885 | STRFX | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | |
22886 | STRGX | 0 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0 | |
22887 | STRL | 2700 | 31 1/2 | 31 3/4 | 33 | 30 3/4 | 31 1/4 | 31 3/4 | 680600 | |
22888 | STRM | 600 | 75 1/4 | 71 1/4 | 75 1/4 | 71 1/4 | 75 | 75 1/4 | 991600 | |
22889 | STRN | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6875 | 1000 | |
22890 | STRO | 3000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 3/8 | 3400 | |
22891 | STRR | 3000 | 3/8 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 55100 | |
22892 | STRT | 600 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 2500 | |
22893 | STRVQ | 0 | 0 | |||||||
22894 | STRW | 0 | 0 | |||||||
22895 | STRWA | 800 | 24 1/2 | 24 1/2 | 25 | 24 1/2 | 24 1/2 | 25 | 60900 | |
22896 | STRX | 5000 | 0.0200 | 0 | ||||||
22897 | STRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.88 | 5.01 | 744 | |
22898 | STRY | 200 | 52 3/4 | 50 1/4 | 52 7/8 | 50 1/4 | 52 5/8 | 52 3/4 | 501000 | |
22899 | STS | 400 | 8 1/8 | 0 | ||||||
22900 | STS.W | 0 | 0 | |||||||
22901 | STS/WS | 200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 200 | |
22902 | STS/WSw | 0 | 0 | |||||||
22903 | STSA | 1100 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 | 10900 | |
22904 | STSAP | 400 | 30 1/4 | 30 1/4 | 31 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 2800 | |
22905 | STSC | 2400 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
22906 | STSCX | 0 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | |
22907 | STSEF | 0 | 0 | |||||||
22908 | STSEX | 0 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | 0 | |
22909 | STSGX | 0 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0 | |
22910 | STSI | 0 | 0 | |||||||
22911 | STSLX | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.90 | 0 | |
22912 | STSMX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
22913 | STSTX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
22914 | STSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.81 | 4.93 | 6336 | |
22915 | STSY | 0 | 0 | |||||||
22916 | STT | 100 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 44 7/8 | 45 3/8 | 100 | |
22917 | STTBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
22918 | STTC | 0 | 0 | |||||||
22919 | STTEX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.54 | 0 | |
22920 | STTRX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
22921 | STTX | 300 | 11 3/4 | 12 | 12 | 11 5/8 | 11 3/4 | 12 | 26100 | |
22922 | STTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.83 | 2.83 | 2663 | |
22923 | STTZ | 0 | 0 | |||||||
22924 | STTZF | 5000 | 12 | 11 35/64 | 12 | 11 1/2 | 11 1/4 | 12 | 9200 | |
22925 | STU | 400 | 34 3/8 | 34 1/8 | 34 7/8 | 0 | ||||
22926 | STUA | 100 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 6 | 1200 | |
22927 | STUGX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.40 | 0 | |
22928 | STUR | 200 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 200 | |||
22929 | STUXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.82 | 5.02 | 3696 | |
22930 | STVDZ | 121200 | 0.1300 | 0 | ||||||
22931 | STVI | 2000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 | 7 | 3800 | |
22932 | STVSX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
22933 | STVTX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
22934 | STW | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 1/8 | 500 | |
22935 | STWRX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
22936 | STX | 100 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 1700 | |
22937 | STXAX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 18.52 | 0 | |
22938 | STXD | 1000 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
22939 | STXMX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 | |
22940 | STXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.67 | 2.69 | 1813 | |
22941 | STYB | 1000 | 29.7500 | 0 | ||||||
22942 | STYY | 12000 | 0.0001 | 0 | ||||||
22943 | STZ | 2100 | 6 1/2 | 6 9/16 | 6 5/8 | 6 1/2 | 2900 | |||
22944 | SU | 1000 | 31 1/2 | 0 | ||||||
22945 | SUA | 800 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 800 | |
22946 | SUBC | 0 | 0 | |||||||
22947 | SUBF | 300 | 6.0625 | 0 | ||||||
22948 | SUBI | 300 | 27 1/4 | 25 3/4 | 27 1/4 | 0 | ||||
22949 | SUBK | 100 | 31 | 31 1/2 | 31 1/2 | 31 | 29 3/4 | 31 1/2 | 200 | |
22950 | SUBM | 200 | 9 3/4 | 10 | 10 | 9 1/2 | 9 5/8 | 9 3/4 | 159800 | |
22951 | SUBN | 900 | 31 15/16 | 31 7/8 | 32 1/8 | 31 3/4 | 31 7/8 | 32 1/8 | 254500 | |
22952 | SUBS | 3000 | 1 13/16 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 19500 | |
22953 | SUCHA | 0 | 0 | |||||||
22954 | SUCS | 200 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 200 | |||
22955 | SUDS | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 13300 | |
22956 | SUFC | 0 | 0 | |||||||
22957 | SUFD | 0 | 0 | |||||||
22958 | SUG | 100 | 23 1/2 | 22 5/8 | 23 1/4 | 0 | ||||
22959 | SUGHP | 700 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 700 | |||
22960 | SUGN | 1000 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 9200 | |
22961 | SUGR | 500 | 2 3/4 | 2 3/4 | 2 7/8 | 2 1/2 | 2 11/16 | 2 3/4 | 50500 | |
22962 | SUGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.93 | 5.06 | 11732 | |
22963 | SUGpA | 2900 | 26 1/8 | 26 3/8 | 26 3/8 | 26 1/8 | 3400 | |||
22964 | SUHJ | 0 | 0 | |||||||
22965 | SUHJY | 0 | 0 | |||||||
22966 | SUHK | 0 | 0 | |||||||
22967 | SUHKY | 0 | 0 | |||||||
22968 | SUI | 100 | 25 3/8 | 26 | 26 1/2 | 0 | ||||
22969 | SUIT | 100 | 22 1/2 | 23 | 23 1/8 | 22 1/4 | 22 1/4 | 22 3/4 | 38300 | |
22970 | SUIXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.68 | 4.87 | 566 | |
22971 | SUL | 400 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2 1/8 | 2 1/4 | 500 | |
22972 | SULL | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 3/8 | 1900 | |
22973 | SUMA | 700 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 42500 | |
22974 | SUMC | 1000 | 19 | 19 1/8 | 19 1/4 | 19 | 19 | 19 3/4 | 13500 | |
22975 | SUMHX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
22976 | SUMI | 2300 | 25 47/64 | 25 1/2 | 25 47/64 | 25 1/2 | 24 3/4 | 26 1/4 | 5400 | |
22977 | SUMIZ | 800 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 1/2 | 800 | |
22978 | SUMM | 100 | 13 1/4 | 13 | 17 | 0 | ||||
22979 | SUMT | 1000 | 17 | 18 | 18 3/4 | 16 | 16 3/4 | 17 1/2 | 39100 | |
22980 | SUMX | 2500 | 4 1/2 | 3 7/8 | 4 1/2 | 3 7/8 | 3 7/8 | 4 1/2 | 10500 | |
22981 | SUN | 400 | 27 1/4 | 26 7/8 | 27 1/4 | 26 3/4 | 27 | 27 3/8 | 5100 | |
22982 | SUND | 1500 | 2 | 1 3/4 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 7000 | |
22983 | SUNH | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 1000 | |
22984 | SUNI | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
22985 | SUNL | 4400 | 3 5/8 | 3 9/16 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 6200 | |
22986 | SUNO | 200 | 6.0000 | 0 | ||||||
22987 | SUNP | 1000 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 39600 | |
22988 | SUNPU | 300 | 8 | 8 | 8 | 8 | 8 | 8 3/4 | 300 | |
22989 | SUNPW | 5500 | 1 3/4 | 1 5/16 | 1 3/4 | 1 5/16 | 1 5/16 | 1 3/4 | 36400 | |
22990 | SUNR | 1000 | 2.2500 | 0 | ||||||
22991 | SUNRP | 1000 | 14 | 14 | 14 3/4 | 0 | ||||
22992 | SUNRW | 1000 | 0.0312 | 0 | ||||||
22993 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 0 | ||||
22994 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | ||||
22995 | SUNSP | 6800 | 8 1/4 | 7 1/2 | 8 1/4 | 0 | ||||
22996 | SUNSZ | 1200 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
22997 | SUNW | 500 | 42 1/4 | 43 3/4 | 43 7/8 | 41 13/16 | 42 1/8 | 42 1/4 | 4798100 | |
22998 | SUNX | 0 | 0 | |||||||
22999 | SUNY | 300 | 31 3/4 | 31 3/4 | 32 | 0 | ||||
23000 | SUNpD | 100 | 27 7/8 | 27 1/2 | 27 7/8 | 0 | ||||
23001 | SUP | 200 | 24 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
23002 | SUPI | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 7500 | |
23003 | SUPR | 0 | 0 | |||||||
23004 | SUPRW | 0 | 0 | |||||||
23005 | SUPV | 0 | 0 | |||||||
23006 | SUPVA | 200 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 7/8 | 200 | |
23007 | SUPVU | 100 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 100 | |
23008 | SUPVW | 1500 | 2 3/8 | 2 1/4 | 2 3/8 | 2 | 2 1/8 | 2 5/8 | 5000 | |
23009 | SUPVZ | 10500 | 1 3/8 | 1 1/8 | 1 1/2 | 0 | ||||
23010 | SUPX | 600 | 11 1/2 | 11 5/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 3/4 | 41300 | |
23011 | SUQC | 0 | 0 | |||||||
23012 | SUR | 200 | 7 1/2 | 0 | ||||||
23013 | SURE | 0 | 0 | |||||||
23014 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | ||||
23015 | SUS | 100 | 31 1/8 | 31 1/2 | 32 | 0 | ||||
23016 | SUSAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 | |
23017 | SUSDX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 | |
23018 | SUSEX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
23019 | SUSGX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.45 | 0 | |
23020 | SUSQ | 200 | 27 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 10600 | |
23021 | SUST | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/4 | 300 | |
23022 | SUSTP | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 28 1/2 | 700 | |
23023 | SUSTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
23024 | SUSXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.75 | 4.84 | 361 | |
23025 | SUTAX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.46 | 0 | |
23026 | SUTXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.37 | 4.46 | 109 | |
23027 | SUVP | 2000 | 0.5000 | 1.0000 | 1.0000 | 0.5000 | 0.5000 | 1.0000 | 3000 | |
23028 | SVAAX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.29 | 0 | |
23029 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | ||||
23030 | SVBAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.40 | 0 | |
23031 | SVBBX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
23032 | SVBC | 0 | 0 | |||||||
23033 | SVBCO | 0 | 0 | |||||||
23034 | SVCE | 1000 | 12.2500 | 11.0000 | 12.2500 | 11.0000 | 12.0000 | 12.5000 | 29700 | |
23035 | SVCR | 12500 | 0.0001 | 0 | ||||||
23036 | SVCp | 350 | 14 5/8 | 0 | ||||||
23037 | SVEC | 0 | 0 | |||||||
23038 | SVECF | 300 | 7 | 7 | 7 | 7 | 6 1/2 | 7 | 300 | |
23039 | SVG/A | 200 | 3 1/2 | 2 7/8 | 3 5/16 | 0 | ||||
23040 | SVG/B | 100 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 | 3 7/8 | 600 | |
23041 | SVGA | 0 | 0 | |||||||
23042 | SVGB | 0 | 0 | |||||||
23043 | SVGI | 500 | 26 | 25 1/4 | 26 1/2 | 24 1/2 | 25 7/8 | 26 | 1014800 | |
23044 | SVGRY | 0 | 0 | |||||||
23045 | SVIH | 500 | 7.2500 | 7.2500 | 7.8750 | 7.2500 | 6.0000 | 7.0000 | 15000 | |
23046 | SVIIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.56 | 0 | |
23047 | SVINV | 0 | 0 | |||||||
23048 | SVITA | 0 | 0 | |||||||
23049 | SVLAX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 17.25 | 0 | |
23050 | SVLBX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
23051 | SVLSX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.10 | 0 | |
23052 | SVM | 400 | 30 | 29 5/8 | 30 | 0 | ||||
23053 | SVN | 2000 | 3/64 | 0 | ||||||
23054 | SVN.R | 0 | 0 | |||||||
23055 | SVNG | 3900 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6250 | 3900 | |
23056 | SVNGW | 2000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
23057 | SVNZY | 0 | 0 | |||||||
23058 | SVOY | 300 | 0.0100 | 0 | ||||||
23059 | SVOYP | 0 | 0 | |||||||
23060 | SVPXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.52 | 5.71 | 15453 | |
23061 | SVRI | 2500 | 8 1/4 | 7 3/4 | 8 1/4 | 0 | ||||
23062 | SVRID | 2500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/4 | 5200 | |
23063 | SVRM | 0 | 0 | |||||||
23064 | SVRN | 1000 | 9 3/4 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 128300 | |
23065 | SVRNP | 2000 | 55 3/4 | 55 1/2 | 55 3/4 | 55 1/2 | 55 1/2 | 55 3/4 | 32700 | |
23066 | SVS | 0 | 319.70 | 0 | ||||||
23067 | SVSCX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
23068 | SVSH | 4000 | 5.0000 | 0 | ||||||
23069 | SVSPX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
23070 | SVSY | 1000 | 1.5625 | 1.2500 | 1.5625 | 0 | ||||
23071 | SVT | 1000 | 4 1/4 | 0 | ||||||
23072 | SVTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.26 | 5.48 | 1750 | |
23073 | SVU | 300 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 1/2 | 31 1/4 | 300 | |
23074 | SVWCP | 0 | 0 | |||||||
23075 | SVX | 0 | 326.00 | 324.10 | 326.11 | 323.24 | 0 | |||
23076 | SVX.A | 0 | 0 | |||||||
23077 | SW | 500 | 34 3/4 | 34 1/2 | 34 7/8 | 0 | ||||
23078 | SWALP | 0 | 0 | |||||||
23079 | SWBC | 5000 | 3 7/16 | 3 1/4 | 3 5/8 | 0 | ||||
23080 | SWBDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
23081 | SWBGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
23082 | SWBI | 400 | 27 | 26 1/4 | 27 | 0 | ||||
23083 | SWBK | 0 | 0 | |||||||
23084 | SWBKY | 0 | 0 | |||||||
23085 | SWCAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
23086 | SWCB | 3500 | 18 1/4 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 7600 | |
23087 | SWCC | 600 | 1.1250 | 0 | ||||||
23088 | SWCGX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
23089 | SWCSX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
23090 | SWCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.63 | 2.65 | 15733 | |
23091 | SWFC | 1000 | 1.7504 | 0 | ||||||
23092 | SWFT | 500 | 16 3/4 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 39700 | |
23093 | SWG | 200 | 5 3/8 | 5 5/16 | 5 3/8 | 5 5/16 | 300 | |||
23094 | SWGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.85 | 4.99 | 18818 | |
23095 | SWH | 100 | 5 3/4 | 6 | 6 | 5 5/8 | 5 3/8 | 5 7/8 | 4200 | |
23096 | SWHGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
23097 | SWI | 100 | 13 1/8 | 13 3/4 | 14 3/8 | 0 | ||||
23098 | SWIFX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.76 | 0 | |
23099 | SWIM | 0 | 0 | |||||||
23100 | SWINX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
23101 | SWIS | 500 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 800 | |
23102 | SWITX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
23103 | SWIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.22 | 5.37 | 835 | |
23104 | SWK | 100 | 49 1/4 | 49 1/4 | 49 1/4 | 49 1/4 | 49 | 49 1/2 | 100 | |
23105 | SWKXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.83 | 2.86 | 1555 | |
23106 | SWLBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
23107 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
23108 | SWM | 100 | 24 3/8 | 23 1/2 | 24 | 0 | ||||
23109 | SWMC | 0 | 0 | |||||||
23110 | SWMCF | 25000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 3/16 | 1 1/4 | 1 3/8 | 70100 | |
23111 | SWMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.96 | 5.09 | 142512 | |
23112 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
23113 | SWN | 200 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
23114 | SWNTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
23115 | SWNV | 0 | 0 | |||||||
23116 | SWNXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.56 | 2.55 | 2113 | |
23117 | SWP | 2000 | 13 1/4 | 13 3/8 | 13 3/4 | 0 | ||||
23118 | SWPA | 100 | 34 1/2 | 33 | 34 1/2 | 0 | ||||
23119 | SWPBN | 100 | 24.7500 | 0 | ||||||
23120 | SWPBO | 100 | 18.0000 | 0 | ||||||
23121 | SWPBP | 1000 | 16.1000 | 0 | ||||||
23122 | SWPSI | 400 | 54.5000 | 0 | ||||||
23123 | SWPSL | 100 | 25.5000 | 0 | ||||||
23124 | SWPSM | 100 | 93.8750 | 0 | ||||||
23125 | SWPSN | 300 | 114.7500 | 0 | ||||||
23126 | SWPSO | 100 | 57.5000 | 0 | ||||||
23127 | SWRA | 0 | 0 | |||||||
23128 | SWRAY | 0 | 8.5500 | 8.7800 | 0 | |||||
23129 | SWRLX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.80 | 0 | |
23130 | SWRN | 400 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 400 | |
23131 | SWRT | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 11 1/2 | 11 3/4 | 12 3/4 | 346100 | |
23132 | SWRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.93 | 5.07 | 1109 | |
23133 | SWSE | 0 | 0 | |||||||
23134 | SWSEO | 100 | 72.0000 | 0 | ||||||
23135 | SWSEP | 200 | 65.0000 | 0 | ||||||
23136 | SWSH | 5000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 18500 | |
23137 | SWSHW | 1000 | 1/4 | 3/16 | 1/4 | 0 | ||||
23138 | SWSI | 2500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 2500 | |
23139 | SWSMX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
23140 | SWSS | 900 | 5.0000 | 0 | ||||||
23141 | SWST | 3000 | 11 | 11 | 11 1/4 | 10 3/4 | 11 | 11 1/2 | 20000 | |
23142 | SWTI | 1100 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
23143 | SWTX | 500 | 4 3/4 | 4 5/8 | 4 3/4 | 4 9/16 | 4 1/2 | 4 3/4 | 11900 | |
23144 | SWTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.97 | 3.01 | 1987 | |
23145 | SWUXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.81 | 4.92 | 11768 | |
23146 | SWVA | 6000 | 11 | 10 1/4 | 11 | 0 | ||||
23147 | SWVB | 500 | 17.0000 | 0 | ||||||
23148 | SWVXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.32 | 5.47 | 73078 | |
23149 | SWWC | 4000 | 11 1/2 | 10 7/8 | 11 1/2 | 10 7/8 | 10 1/2 | 11 1/2 | 15200 | |
23150 | SWWT | 36500 | 2.5000 | 3.5000 | 4.5000 | 0 | ||||
23151 | SWX | 1200 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 17 1/8 | 1200 | |
23152 | SWXS | 0 | 0 | |||||||
23153 | SWXXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.76 | 2.79 | 35438 | |
23154 | SWXpA | 200 | 26 | 26 1/8 | 26 1/8 | 26 | 2300 | |||
23155 | SWY | 100 | 49 1/8 | 48 3/4 | 49 1/4 | 0 | ||||
23156 | SWY.W | 0 | 0 | |||||||
23157 | SWY/WS | 300 | 9 1/2 | 12 3/8 | 12 7/8 | 0 | ||||
23158 | SWYF | 500 | 36.0000 | 0 | ||||||
23159 | SWYw | 0 | 24 1/4 | 24 3/4 | 0 | |||||
23160 | SWZ | 100 | 21 | 20 7/8 | 21 | 20 7/8 | 20 1/2 | 22 1/2 | 1100 | |
23161 | SX | 0 | 170.30 | 0 | ||||||
23162 | SXCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.15 | 3.19 | 502 | |
23163 | SXD | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | |||
23164 | SXFIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
23165 | SXFMX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 8.23 | 0 | |
23166 | SXFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.65 | 3.73 | 15003 | |
23167 | SXGAX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.42 | 0 | |
23168 | SXI | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 5/8 | 30 1/8 | 100 | |
23169 | SXMTX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | |
23170 | SXN | 0 | 61.77 | 61.77 | 61.77 | 61.77 | 0 | |||
23171 | SXP | 0 | 0.38 | 0 | ||||||
23172 | SXS | 0 | 17901.00 | 17901.00 | 17901.00 | 17901.00 | 0 | |||
23173 | SXSCX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.62 | 0 | |
23174 | SXT | 1000 | 22 1/16 | 0 | ||||||
23175 | SXV | 0 | 62.23 | 61.77 | 62.24 | 61.60 | 0 | |||
23176 | SXX/B | 30000 | 93 | 0 | ||||||
23177 | SY | 100 | 12 1/8 | 11 3/8 | 12 1/8 | 0 | ||||
23178 | SYB | 300 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
23179 | SYBA | 500 | 44 | 44 | 44 1/2 | 44 | 43 1/2 | 45 | 1500 | |
23180 | SYBD | 7000 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2400 | 0.2900 | 7000 | |
23181 | SYBS | 1500 | 33 1/2 | 34 | 34 1/4 | 32 3/4 | 33 3/8 | 33 1/2 | 939200 | |
23182 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
23183 | SYCC | 0 | 0 | |||||||
23184 | SYCM | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 1/2 | 11 1/2 | 100 | |
23185 | SYCR | 2000 | 2.5000 | 2.0625 | 2.5000 | 2.0000 | 2.3750 | 2.6250 | 44400 | |
23186 | SYDT | 0 | 0 | |||||||
23187 | SYGR | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 3/16 | 2 1/4 | 44500 | |
23188 | SYGRU | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/4 | 13 7/8 | 8500 | |
23189 | SYIG | 0 | 0 | |||||||
23190 | SYKE | 200 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
23191 | SYLDX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
23192 | SYLN | 100 | 12 | 12 | 12 | 12 | 12 | 12 1/4 | 200 | |
23193 | SYM | 500 | 7 7/16 | 7 7/16 | 7 7/16 | 7 7/16 | 500 | |||
23194 | SYMB | 0 | 0 | |||||||
23195 | SYMBA | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 | 26400 | |
23196 | SYMBW | 4000 | 4 1/8 | 3 3/4 | 4 1/8 | 3 1/2 | 3 1/2 | 4 1/8 | 18000 | |
23197 | SYMBZ | 2500 | 2 7/8 | 3 1/8 | 3 1/2 | 2 7/8 | 2 7/8 | 3 1/8 | 23900 | |
23198 | SYMC | 2400 | 11 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 | 1125200 | |
23199 | SYMK | 0 | 0 | |||||||
23200 | SYMM | 300 | 10 5/8 | 11 1/8 | 11 1/8 | 10 3/8 | 10 5/8 | 11 | 105200 | |
23201 | SYMT | 3000 | 7 1/8 | 6 5/8 | 7 1/8 | 6 5/8 | 6 3/4 | 7 3/8 | 3200 | |
23202 | SYMX | 1000 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 5600 | |
23203 | SYNC | 9600 | 17 1/2 | 18 | 18 | 17 | 17 | 17 3/4 | 83500 | |
23204 | SYNH | 2000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 7/64 | 2 1/8 | 2 3/8 | 20600 | |
23205 | SYNHW | 2500 | 25/32 | 3/4 | 1 | 0 | ||||
23206 | SYNI | 0 | 0 | |||||||
23207 | SYNL | 1500 | 3 1/16 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/4 | 15300 | |
23208 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | ||||
23209 | SYNX | 100 | 32 1/2 | 32 1/2 | 32 3/4 | 32 1/4 | 32 1/2 | 32 3/4 | 95700 | |
23210 | SYNXP | 0 | 0 | |||||||
23211 | SYP/WS | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 500 | |||
23212 | SYPV | 2400 | 0.1250 | 0 | ||||||
23213 | SYQT | 1000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 1/2 | 7 5/8 | 7 3/4 | 150400 | |
23214 | SYR | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 100 | |||
23215 | SYS | 200 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 900 | |
23216 | SYSC | 30000 | 0.1000 | 0 | ||||||
23217 | SYSF | 1500 | 12 1/4 | 13 1/8 | 13 3/8 | 12 | 12 1/8 | 12 5/8 | 109800 | |
23218 | SYSM | 500 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 50000 | |
23219 | SYSMG | 20 | 110 | 100 | 120 | 0 | ||||
23220 | SYST | 0 | 0 | |||||||
23221 | SYT | 200 | 5 7/8 | 6 1/2 | 7 | 0 | ||||
23222 | SYTI | 100 | 0.0020 | 0.0020 | 0.0250 | 0 | ||||
23223 | SYY | 300 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 3/4 | 300 | |
23224 | SYYS | 0 | 0.0200 | 0.2000 | 0 | |||||
23225 | SZ | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 7/8 | 1200 | |
23226 | SZB | 200 | 13 1/2 | 12 1/8 | 12 3/4 | 0 | ||||
23227 | SZCIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
23228 | SZEMX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
23229 | SZGIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
23230 | SZGRX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
23231 | SZGVX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
23232 | SZHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0 | |
23233 | SZIGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
23234 | SZIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.33 | 4.43 | 181 | |
23235 | SZLSF | 0 | 0 | |||||||
23236 | SZSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0 | |
23237 | SpA | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 26 | 400 | |
23238 | T | 500 | 64 3/4 | 64 | 65 | 64 | 64 5/8 | 64 3/4 | 19800 | |
23239 | T&EMM | 0 | 0 | |||||||
23240 | T&FMF | 0 | 0 | |||||||
23241 | T&GZM | 0 | 0 | |||||||
23242 | T&PGF | 0 | 0 | |||||||
23243 | T&REF | 0 | 0 | |||||||
23244 | T&REI | 0 | 0 | |||||||
23245 | T&RFN | 0 | 0 | |||||||
23246 | T&WIT | 0 | 0 | |||||||
23247 | T+LCP | 0 | 0 | |||||||
23248 | T.A | 0 | 0 | |||||||
23249 | T.ABC | 0 | 0 | |||||||
23250 | T.ABL | 0 | 0 | |||||||
23251 | T.ABX | 0 | 0 | |||||||
23252 | T.AC | 0 | 0 | |||||||
23253 | T.ACG | 0 | 0 | |||||||
23254 | T.ACK | 0 | 0 | |||||||
23255 | T.ACL | 0 | 0 | |||||||
23256 | T.ADR | 0 | 0 | |||||||
23257 | T.ADX | 0 | 0 | |||||||
23258 | T.AEC | 0 | 0 | |||||||
23259 | T.AED | 0 | 0 | |||||||
23260 | T.AEN | 0 | 0 | |||||||
23261 | T.AFM | 0 | 0 | |||||||
23262 | T.AGE | 0 | 0 | |||||||
23263 | T.AGI | 0 | 0 | |||||||
23264 | T.AGT | 0 | 0 | |||||||
23265 | T.AGU | 0 | 0 | |||||||
23266 | T.AHB | 0 | 0 | |||||||
23267 | T.AIM | 0 | 0 | |||||||
23268 | T.AIV | 0 | 0 | |||||||
23269 | T.AJ | 0 | 0 | |||||||
23270 | T.AJP | 0 | 0 | |||||||
23271 | T.AKC | 0 | 0 | |||||||
23272 | T.AL | 0 | 0 | |||||||
23273 | T.ALP | 0 | 0 | |||||||
23274 | T.AM | 0 | 0 | |||||||
23275 | T.AMG | 0 | 0 | |||||||
23276 | T.AMK | 0 | 0 | |||||||
23277 | T.AMR | 0 | 0 | |||||||
23278 | T.AN | 0 | 0 | |||||||
23279 | T.ANG | 0 | 0 | |||||||
23280 | T.ANS | 0 | 0 | |||||||
23281 | T.ANZ | 0 | 0 | |||||||
23282 | T.APQ | 0 | 0 | |||||||
23283 | T.AQP | 0 | 0 | |||||||
23284 | T.ARC | 0 | 0 | |||||||
23285 | T.ARO | 0 | 0 | |||||||
23286 | T.ARX | 0 | 0 | |||||||
23287 | T.ARZ | 0 | 0 | |||||||
23288 | T.ASL | 0 | 0 | |||||||
23289 | T.ASZ | 0 | 0 | |||||||
23290 | T.ATA | 0 | 0 | |||||||
23291 | T.ATC | 0 | 0 | |||||||
23292 | T.ATI | 0 | 0 | |||||||
23293 | T.ATP | 0 | 0 | |||||||
23294 | T.ATV | 0 | 0 | |||||||
23295 | T.ATY | 0 | 0 | |||||||
23296 | T.AUL | 0 | 0 | |||||||
23297 | T.AUR | 0 | 0 | |||||||
23298 | T.AVR | 0 | 0 | |||||||
23299 | T.AXB | 0 | 0 | |||||||
23300 | T.AXL | 0 | 0 | |||||||
23301 | T.AXR | 0 | 0 | |||||||
23302 | T.AZC | 0 | 0 | |||||||
23303 | T.AZL | 0 | 0 | |||||||
23304 | T.BAC | 0 | 0 | |||||||
23305 | T.BAL | 0 | 0 | |||||||
23306 | T.BAU | 0 | 0 | |||||||
23307 | T.BBC | 0 | 0 | |||||||
23308 | T.BCB | 0 | 0 | |||||||
23309 | T.BCE | 0 | 0 | |||||||
23310 | T.BCG | 0 | 0 | |||||||
23311 | T.BCH | 0 | 0 | |||||||
23312 | T.BCT | 0 | 0 | |||||||
23313 | T.BCX | 0 | 0 | |||||||
23314 | T.BEI | 0 | 0 | |||||||
23315 | T.BEN | 0 | 0 | |||||||
23316 | T.BFS | 0 | 0 | |||||||
23317 | T.BFX | 0 | 0 | |||||||
23318 | T.BGJ | 0 | 0 | |||||||
23319 | T.BGL | 0 | 0 | |||||||
23320 | T.BGO | 0 | 0 | |||||||
23321 | T.BHK | 0 | 0 | |||||||
23322 | T.BKP | 0 | 0 | |||||||
23323 | T.BLD | 0 | 0 | |||||||
23324 | T.BMO | 0 | 0 | |||||||
23325 | T.BNB | 0 | 0 | |||||||
23326 | T.BNC | 0 | 0 | |||||||
23327 | T.BNS | 0 | 0 | |||||||
23328 | T.BNT | 0 | 0 | |||||||
23329 | T.BOS | 0 | 0 | |||||||
23330 | T.BPF | 0 | 0 | |||||||
23331 | T.BPL | 0 | 0 | |||||||
23332 | T.BPO | 0 | 0 | |||||||
23333 | T.BPP | 0 | 0 | |||||||
23334 | T.BRA | 0 | 0 | |||||||
23335 | T.BRB | 0 | 0 | |||||||
23336 | T.BRK | 0 | 0 | |||||||
23337 | T.BRL | 0 | 0 | |||||||
23338 | T.BTI | 0 | 0 | |||||||
23339 | T.BUL | 0 | 0 | |||||||
23340 | T.BVF | 0 | 0 | |||||||
23341 | T.BVG | 0 | 0 | |||||||
23342 | T.BVR | 0 | 0 | |||||||
23343 | T.BWR | 0 | 0 | |||||||
23344 | T.CA | 0 | 0 | |||||||
23345 | T.CAE | 0 | 0 | |||||||
23346 | T.CAI | 0 | 0 | |||||||
23347 | T.CAL | 0 | 0 | |||||||
23348 | T.CAO | 0 | 0 | |||||||
23349 | T.CAP | 0 | 0 | |||||||
23350 | T.CAS | 0 | 0 | |||||||
23351 | T.CAT | 0 | 0 | |||||||
23352 | T.CBD | 0 | 0 | |||||||
23353 | T.CBE | 0 | 0 | |||||||
23354 | T.CBF | 0 | 0 | |||||||
23355 | T.CBG | 0 | 0 | |||||||
23356 | T.CBH | 0 | 0 | |||||||
23357 | T.CBI | 0 | 0 | |||||||
23358 | T.CBJ | 0 | 0 | |||||||
23359 | T.CC | 0 | 0 | |||||||
23360 | T.CCA | 0 | 0 | |||||||
23361 | T.CCC | 0 | 0 | |||||||
23362 | T.CCH | 0 | 0 | |||||||
23363 | T.CCJ | 0 | 0 | |||||||
23364 | T.CCM | 0 | 0 | |||||||
23365 | T.CCN | 0 | 0 | |||||||
23366 | T.CCO | 0 | 0 | |||||||
23367 | T.CCW | 0 | 0 | |||||||
23368 | T.CDN | 0 | 0 | |||||||
23369 | T.CEH | 0 | 0 | |||||||
23370 | T.CEI | 0 | 0 | |||||||
23371 | T.CEL | 0 | 0 | |||||||
23372 | T.CEO | 0 | 0 | |||||||
23373 | T.CEQ | 0 | 0 | |||||||
23374 | T.CEX | 0 | 0 | |||||||
23375 | T.CEZ | 0 | 0 | |||||||
23376 | T.CF | 0 | 0 | |||||||
23377 | T.CFC | 0 | 0 | |||||||
23378 | T.CFE | 0 | 0 | |||||||
23379 | T.CFM | 0 | 0 | |||||||
23380 | T.CFP | 0 | 0 | |||||||
23381 | T.CFS | 0 | 0 | |||||||
23382 | T.CFY | 0 | 0 | |||||||
23383 | T.CFZ | 0 | 0 | |||||||
23384 | T.CGC | 0 | 0 | |||||||
23385 | T.CGH | 0 | 0 | |||||||
23386 | T.CGO | 0 | 0 | |||||||
23387 | T.CHA | 0 | 0 | |||||||
23388 | T.CHB | 0 | 0 | |||||||
23389 | T.CHC | 0 | 0 | |||||||
23390 | T.CHM | 0 | 0 | |||||||
23391 | T.CIR | 0 | 0 | |||||||
23392 | T.CIX | 0 | 0 | |||||||
23393 | T.CJX | 0 | 0 | |||||||
23394 | T.CKM | 0 | 0 | |||||||
23395 | T.CLA | 0 | 0 | |||||||
23396 | T.CLT | 0 | 0 | |||||||
23397 | T.CM | 0 | 0 | |||||||
23398 | T.CMC | 0 | 0 | |||||||
23399 | T.CMF | 0 | 0 | |||||||
23400 | T.CMQ | 0 | 0 | |||||||
23401 | T.CMS | 0 | 0 | |||||||
23402 | T.CMW | 0 | 0 | |||||||
23403 | T.CN | 0 | 0 | |||||||
23404 | T.CNH | 0 | 0 | |||||||
23405 | T.CNJ | 0 | 0 | |||||||
23406 | T.CNO | 0 | 0 | |||||||
23407 | T.CNP | 0 | 0 | |||||||
23408 | T.CNQ | 0 | 0 | |||||||
23409 | T.CNR | 0 | 0 | |||||||
23410 | T.CNX | 0 | 0 | |||||||
23411 | T.COC | 0 | 0 | |||||||
23412 | T.COS | 0 | 0 | |||||||
23413 | T.COT | 0 | 0 | |||||||
23414 | T.CP | 0 | 0 | |||||||
23415 | T.CPQ | 0 | 0 | |||||||
23416 | T.CPX | 0 | 0 | |||||||
23417 | T.CQC | 0 | 0 | |||||||
23418 | T.CQS | 0 | 0 | |||||||
23419 | T.CRR | 0 | 0 | |||||||
23420 | T.CRS | 0 | 0 | |||||||
23421 | T.CRW | 0 | 0 | |||||||
23422 | T.CSN | 0 | 0 | |||||||
23423 | T.CSR | 0 | 0 | |||||||
23424 | T.CSW | 0 | 0 | |||||||
23425 | T.CTG | 0 | 0 | |||||||
23426 | T.CTL | 0 | 0 | |||||||
23427 | T.CTO | 0 | 0 | |||||||
23428 | T.CTT | 0 | 0 | |||||||
23429 | T.CTY | 0 | 0 | |||||||
23430 | T.CU | 0 | 0 | |||||||
23431 | T.CUK | 0 | 0 | |||||||
23432 | T.CUP | 0 | 0 | |||||||
23433 | T.CVG | 0 | 0 | |||||||
23434 | T.CVO | 0 | 0 | |||||||
23435 | T.CWB | 0 | 0 | |||||||
23436 | T.CWW | 0 | 0 | |||||||
23437 | T.CXL | 0 | 0 | |||||||
23438 | T.CXS | 0 | 0 | |||||||
23439 | T.CXY | 0 | 0 | |||||||
23440 | T.CYL | 0 | 0 | |||||||
23441 | T.CYN | 0 | 0 | |||||||
23442 | T.CZR | 0 | 0 | |||||||
23443 | T.DAX | 0 | 0 | |||||||
23444 | T.DAY | 0 | 0 | |||||||
23445 | T.DC | 0 | 0 | |||||||
23446 | T.DCY | 0 | 0 | |||||||
23447 | T.DE | 0 | 0 | |||||||
23448 | T.DEH | 0 | 0 | |||||||
23449 | T.DFR | 0 | 0 | |||||||
23450 | T.DFS | 0 | 0 | |||||||
23451 | T.DIO | 0 | 0 | |||||||
23452 | T.DLC | 0 | 0 | |||||||
23453 | T.DLX | 0 | 0 | |||||||
23454 | T.DMN | 0 | 0 | |||||||
23455 | T.DNB | 0 | 0 | |||||||
23456 | T.DOC | 0 | 0 | |||||||
23457 | T.DPR | 0 | 0 | |||||||
23458 | T.DRI | 0 | 0 | |||||||
23459 | T.DRL | 0 | 0 | |||||||
23460 | T.DRM | 0 | 0 | |||||||
23461 | T.DSW | 0 | 0 | |||||||
23462 | T.DTC | 0 | 0 | |||||||
23463 | T.DTX | 0 | 0 | |||||||
23464 | T.DVP | 0 | 0 | |||||||
23465 | T.DXH | 0 | 0 | |||||||
23466 | T.DXL | 0 | 0 | |||||||
23467 | T.DXX | 0 | 0 | |||||||
23468 | T.DYC | 0 | 0 | |||||||
23469 | T.DYF | 0 | 0 | |||||||
23470 | T.ECO | 0 | 0 | |||||||
23471 | T.ECP | 0 | 0 | |||||||
23472 | T.ECX | 0 | 0 | |||||||
23473 | T.EDN | 0 | 0 | |||||||
23474 | T.EEE | 0 | 0 | |||||||
23475 | T.EFN | 0 | 0 | |||||||
23476 | T.EGO | 0 | 0 | |||||||
23477 | T.EKD | 0 | 0 | |||||||
23478 | T.ELD | 0 | 0 | |||||||
23479 | T.ELF | 0 | 0 | |||||||
23480 | T.ELI | 0 | 0 | |||||||
23481 | T.ELN | 0 | 0 | |||||||
23482 | T.EMJ | 0 | 0 | |||||||
23483 | T.EN | 0 | 0 | |||||||
23484 | T.ENZ | 0 | 0 | |||||||
23485 | T.ERS | 0 | 0 | |||||||
23486 | T.ETK | 0 | 0 | |||||||
23487 | T.EUG | 0 | 0 | |||||||
23488 | T.EVT | 0 | 0 | |||||||
23489 | T.EXE | 0 | 0 | |||||||
23490 | T.EXL | 0 | 0 | |||||||
23491 | T.FAL | 0 | 0 | |||||||
23492 | T.FAX | 0 | 0 | |||||||
23493 | T.FC | 0 | 0 | |||||||
23494 | T.FDM | 0 | 0 | |||||||
23495 | T.FDY | 0 | 0 | |||||||
23496 | T.FFD | 0 | 0 | |||||||
23497 | T.FFH | 0 | 0 | |||||||
23498 | T.FGL | 0 | 0 | |||||||
23499 | T.FL | 0 | 0 | |||||||
23500 | T.FLR | 0 | 0 | |||||||
23501 | T.FLT | 0 | 0 | |||||||
23502 | T.FMM | 0 | 0 | |||||||
23503 | T.FN | 0 | 0 | |||||||
23504 | T.FOL | 0 | 0 | |||||||
23505 | T.FON | 0 | 0 | |||||||
23506 | T.FOS | 0 | 0 | |||||||
23507 | T.FSH | 0 | 0 | |||||||
23508 | T.FSS | 0 | 0 | |||||||
23509 | T.FSV | 0 | 0 | |||||||
23510 | T.FTC | 0 | 0 | |||||||
23511 | T.FTS | 0 | 0 | |||||||
23512 | T.FUL | 0 | 0 | |||||||
23513 | T.FXC | 0 | 0 | |||||||
23514 | T.GAC | 0 | 0 | |||||||
23515 | T.GAN | 0 | 0 | |||||||
23516 | T.GBM | 0 | 0 | |||||||
23517 | T.GBY | 0 | 0 | |||||||
23518 | T.GDD | 0 | 0 | |||||||
23519 | T.GEN | 0 | 0 | |||||||
23520 | T.GGI | 0 | 0 | |||||||
23521 | T.GHL | 0 | 0 | |||||||
23522 | T.GKM | 0 | 0 | |||||||
23523 | T.GKR | 0 | 0 | |||||||
23524 | T.GKT | 0 | 0 | |||||||
23525 | T.GKX | 0 | 0 | |||||||
23526 | T.GLG | 0 | 0 | |||||||
23527 | T.GLH | 0 | 0 | |||||||
23528 | T.GLI | 0 | 0 | |||||||
23529 | T.GLL | 0 | 0 | |||||||
23530 | T.GLN | 0 | 0 | |||||||
23531 | T.GLP | 0 | 0 | |||||||
23532 | T.GLR | 0 | 0 | |||||||
23533 | T.GLS | 0 | 0 | |||||||
23534 | T.GND | 0 | 0 | |||||||
23535 | T.GNU | 0 | 0 | |||||||
23536 | T.GO | 0 | 0 | |||||||
23537 | T.GOU | 0 | 0 | |||||||
23538 | T.GPN | 0 | 0 | |||||||
23539 | T.GQM | 0 | 0 | |||||||
23540 | T.GRE | 0 | 0 | |||||||
23541 | T.GSC | 0 | 0 | |||||||
23542 | T.GSD | 0 | 0 | |||||||
23543 | T.GTA | 0 | 0 | |||||||
23544 | T.GWE | 0 | 0 | |||||||
23545 | T.GWO | 0 | 0 | |||||||
23546 | T.GWS | 0 | 0 | |||||||
23547 | T.GXL | 0 | 0 | |||||||
23548 | T.GXP | 0 | 0 | |||||||
23549 | T.GYP | 0 | 0 | |||||||
23550 | T.HBC | 0 | 0 | |||||||
23551 | T.HBR | 0 | 0 | |||||||
23552 | T.HBT | 0 | 0 | |||||||
23553 | T.HCC | 0 | 0 | |||||||
23554 | T.HCE | 0 | 0 | |||||||
23555 | T.HEM | 0 | 0 | |||||||
23556 | T.HIL | 0 | 0 | |||||||
23557 | T.HLG | 0 | 0 | |||||||
23558 | T.HLY | 0 | 0 | |||||||
23559 | T.HLZ | 0 | 0 | |||||||
23560 | T.HML | 0 | 0 | |||||||
23561 | T.HPC | 0 | 0 | |||||||
23562 | T.HPI | 0 | 0 | |||||||
23563 | T.HRE | 0 | 0 | |||||||
23564 | T.HRG | 0 | 0 | |||||||
23565 | T.HRP | 0 | 0 | |||||||
23566 | T.HSC | 0 | 0 | |||||||
23567 | T.HSM | 0 | 0 | |||||||
23568 | T.HTC | 0 | 0 | |||||||
23569 | T.HTI | 0 | 0 | |||||||
23570 | T.HUM | 0 | 0 | |||||||
23571 | T.HZI | 0 | 0 | |||||||
23572 | T.IAP | 0 | 0 | |||||||
23573 | T.IC | 0 | 0 | |||||||
23574 | T.ICE | 0 | 0 | |||||||
23575 | T.IES | 0 | 0 | |||||||
23576 | T.IGC | 0 | 0 | |||||||
23577 | T.IGI | 0 | 0 | |||||||
23578 | T.IMN | 0 | 0 | |||||||
23579 | T.IMO | 0 | 0 | |||||||
23580 | T.IMS | 0 | 0 | |||||||
23581 | T.IMX | 0 | 0 | |||||||
23582 | T.INR | 0 | 0 | |||||||
23583 | T.INT | 0 | 0 | |||||||
23584 | T.IPJ | 0 | 0 | |||||||
23585 | T.IPK | 0 | 0 | |||||||
23586 | T.IPL | 0 | 0 | |||||||
23587 | T.IPM | 0 | 0 | |||||||
23588 | T.IPP | 0 | 0 | |||||||
23589 | T.IPR | 0 | 0 | |||||||
23590 | T.IPW | 0 | 0 | |||||||
23591 | T.IQI | 0 | 0 | |||||||
23592 | T.IRP | 0 | 0 | |||||||
23593 | T.ISC | 0 | 0 | |||||||
23594 | T.ISO | 0 | 0 | |||||||
23595 | T.ISP | 0 | 0 | |||||||
23596 | T.IT | 0 | 0 | |||||||
23597 | T.ITA | 0 | 0 | |||||||
23598 | T.ITW | 0 | 0 | |||||||
23599 | T.ITY | 0 | 0 | |||||||
23600 | T.IUN | 0 | 0 | |||||||
23601 | T.IUT | 0 | 0 | |||||||
23602 | T.IVI | 0 | 0 | |||||||
23603 | T.IVT | 0 | 0 | |||||||
23604 | T.IWT | 0 | 0 | |||||||
23605 | T.JCT | 0 | 0 | |||||||
23606 | T.JDN | 0 | 0 | |||||||
23607 | T.JEM | 0 | 0 | |||||||
23608 | T.JN | 0 | 0 | |||||||
23609 | T.JON | 0 | 0 | |||||||
23610 | T.JSC | 0 | 0 | |||||||
23611 | T.K | 0 | 0 | |||||||
23612 | T.KCN | 0 | 0 | |||||||
23613 | T.KEN | 0 | 0 | |||||||
23614 | T.KNC | 0 | 0 | |||||||
23615 | T.KOB | 0 | 0 | |||||||
23616 | T.KOC | 0 | 0 | |||||||
23617 | T.KPA | 0 | 0 | |||||||
23618 | T.KPX | 0 | 0 | |||||||
23619 | T.KRG | 0 | 0 | |||||||
23620 | T.KTO | 0 | 0 | |||||||
23621 | T.KWG | 0 | 0 | |||||||
23622 | T.L | 0 | 0 | |||||||
23623 | T.LAM | 0 | 0 | |||||||
23624 | T.LB | 0 | 0 | |||||||
23625 | T.LCC | 0 | 0 | |||||||
23626 | T.LEG | 0 | 0 | |||||||
23627 | T.LIV | 0 | 0 | |||||||
23628 | T.LKI | 0 | 0 | |||||||
23629 | T.LM | 0 | 0 | |||||||
23630 | T.LMK | 0 | 0 | |||||||
23631 | T.LNK | 0 | 0 | |||||||
23632 | T.LOV | 0 | 0 | |||||||
23633 | T.LQW | 0 | 0 | |||||||
23634 | T.LTL | 0 | 0 | |||||||
23635 | T.LTV | 0 | 0 | |||||||
23636 | T.LUM | 0 | 0 | |||||||
23637 | T.LUR | 0 | 0 | |||||||
23638 | T.LVR | 0 | 0 | |||||||
23639 | T.LWN | 0 | 0 | |||||||
23640 | T.MAE | 0 | 0 | |||||||
23641 | T.MAH | 0 | 0 | |||||||
23642 | T.MAN | 0 | 0 | |||||||
23643 | T.MB | 0 | 0 | |||||||
23644 | T.MBX | 0 | 0 | |||||||
23645 | T.MCL | 0 | 0 | |||||||
23646 | T.MCM | 0 | 0 | |||||||
23647 | T.MCS | 0 | 0 | |||||||
23648 | T.MCU | 0 | 0 | |||||||
23649 | T.MDA | 0 | 0 | |||||||
23650 | T.MDI | 0 | 0 | |||||||
23651 | T.MDM | 0 | 0 | |||||||
23652 | T.MDS | 0 | 0 | |||||||
23653 | T.ME | 0 | 0 | |||||||
23654 | T.MFC | 0 | 0 | |||||||
23655 | T.MFI | 0 | 0 | |||||||
23656 | T.MFT | 0 | 0 | |||||||
23657 | T.MGF | 0 | 0 | |||||||
23658 | T.MGN | 0 | 0 | |||||||
23659 | T.MGP | 0 | 0 | |||||||
23660 | T.MHI | 0 | 0 | |||||||
23661 | T.MHK | 0 | 0 | |||||||
23662 | T.MIB | 0 | 0 | |||||||
23663 | T.MIP | 0 | 0 | |||||||
23664 | T.MIV | 0 | 0 | |||||||
23665 | T.MKC | 0 | 0 | |||||||
23666 | T.MKF | 0 | 0 | |||||||
23667 | T.MKP | 0 | 0 | |||||||
23668 | T.ML | 0 | 0 | |||||||
23669 | T.MLT | 0 | 0 | |||||||
23670 | T.MM | 0 | 0 | |||||||
23671 | T.MNI | 0 | 0 | |||||||
23672 | T.MNR | 0 | 0 | |||||||
23673 | T.MOF | 0 | 0 | |||||||
23674 | T.MON | 0 | 0 | |||||||
23675 | T.MPG | 0 | 0 | |||||||
23676 | T.MPI | 0 | 0 | |||||||
23677 | T.MQI | 0 | 0 | |||||||
23678 | T.MR | 0 | 0 | |||||||
23679 | T.MRE | 0 | 0 | |||||||
23680 | T.MRP | 0 | 0 | |||||||
23681 | T.MSD | 0 | 0 | |||||||
23682 | T.MSS | 0 | 0 | |||||||
23683 | T.MSV | 0 | 0 | |||||||
23684 | T.MTL | 0 | 0 | |||||||
23685 | T.MTT | 0 | 0 | |||||||
23686 | T.MUS | 0 | 0 | |||||||
23687 | T.MVP | 0 | 0 | |||||||
23688 | T.MWI | 0 | 0 | |||||||
23689 | T.MWK | 0 | 0 | |||||||
23690 | T.MWW | 0 | 0 | |||||||
23691 | T.MX | 0 | 0 | |||||||
23692 | T.MXA | 0 | 0 | |||||||
23693 | T.MYT | 0 | 0 | |||||||
23694 | T.N | 0 | 0 | |||||||
23695 | T.NA | 0 | 0 | |||||||
23696 | T.NAL | 0 | 0 | |||||||
23697 | T.NBS | 0 | 0 | |||||||
23698 | T.NCF | 0 | 0 | |||||||
23699 | T.NCN | 0 | 0 | |||||||
23700 | T.NCT | 0 | 0 | |||||||
23701 | T.NDU | 0 | 0 | |||||||
23702 | T.NEL | 0 | 0 | |||||||
23703 | T.NEX | 0 | 0 | |||||||
23704 | T.NF | 0 | 0 | |||||||
23705 | T.NFE | 0 | 0 | |||||||
23706 | T.NFM | 0 | 0 | |||||||
23707 | T.NGI | 0 | 0 | |||||||
23708 | T.NGL | 0 | 0 | |||||||
23709 | T.NGX | 0 | 0 | |||||||
23710 | T.NHC | 0 | 0 | |||||||
23711 | T.NHG | 0 | 0 | |||||||
23712 | T.NII | 0 | 0 | |||||||
23713 | T.NMO | 0 | 0 | |||||||
23714 | T.NNC | 0 | 0 | |||||||
23715 | T.NOR | 0 | 0 | |||||||
23716 | T.NPP | 0 | 0 | |||||||
23717 | T.NR | 0 | 0 | |||||||
23718 | T.NRK | 0 | 0 | |||||||
23719 | T.NSI | 0 | 0 | |||||||
23720 | T.NSP | 0 | 0 | |||||||
23721 | T.NT | 0 | 0 | |||||||
23722 | T.NTL | 0 | 0 | |||||||
23723 | T.NTO | 0 | 0 | |||||||
23724 | T.NTV | 0 | 0 | |||||||
23725 | T.NVA | 0 | 0 | |||||||
23726 | T.NWC | 0 | 0 | |||||||
23727 | T.NWS | 0 | 0 | |||||||
23728 | T.OCF | 0 | 0 | |||||||
23729 | T.OCI | 0 | 0 | |||||||
23730 | T.OCS | 0 | 0 | |||||||
23731 | T.OCX | 0 | 0 | |||||||
23732 | T.OFP | 0 | 0 | |||||||
23733 | T.OHY | 0 | 0 | |||||||
23734 | T.OMH | 0 | 0 | |||||||
23735 | T.OPP | 0 | 0 | |||||||
23736 | T.ORB | 0 | 0 | |||||||
23737 | T.ORV | 0 | 0 | |||||||
23738 | T.OTO | 0 | 0 | |||||||
23739 | T.OXG | 0 | 0 | |||||||
23740 | T.OYD | 0 | 0 | |||||||
23741 | T.P | 0 | 0 | |||||||
23742 | T.PA | 0 | 0 | |||||||
23743 | T.PAA | 0 | 0 | |||||||
23744 | T.PAG | 0 | 0 | |||||||
23745 | T.PAL | 0 | 0 | |||||||
23746 | T.PAS | 0 | 0 | |||||||
23747 | T.PAZ | 0 | 0 | |||||||
23748 | T.PCA | 0 | 0 | |||||||
23749 | T.PCP | 0 | 0 | |||||||
23750 | T.PDG | 0 | 0 | |||||||
23751 | T.PDI | 0 | 0 | |||||||
23752 | T.PEC | 0 | 0 | |||||||
23753 | T.PEL | 0 | 0 | |||||||
23754 | T.PEM | 0 | 0 | |||||||
23755 | T.PEN | 0 | 0 | |||||||
23756 | T.PFB | 0 | 0 | |||||||
23757 | T.PFF | 0 | 0 | |||||||
23758 | T.PGA | 0 | 0 | |||||||
23759 | T.PGD | 0 | 0 | |||||||
23760 | T.PGN | 0 | 0 | |||||||
23761 | T.PGU | 0 | 0 | |||||||
23762 | T.PGV | 0 | 0 | |||||||
23763 | T.PL | 0 | 0 | |||||||
23764 | T.PLD | 0 | 0 | |||||||
23765 | T.PLT | 0 | 0 | |||||||
23766 | T.PMC | 0 | 0 | |||||||
23767 | T.PMP | 0 | 0 | |||||||
23768 | T.PNN | 0 | 0 | |||||||
23769 | T.POC | 0 | 0 | |||||||
23770 | T.POT | 0 | 0 | |||||||
23771 | T.POU | 0 | 0 | |||||||
23772 | T.POW | 0 | 0 | |||||||
23773 | T.PPE | 0 | 0 | |||||||
23774 | T.PRG | 0 | 0 | |||||||
23775 | T.PRR | 0 | 0 | |||||||
23776 | T.PSM | 0 | 0 | |||||||
23777 | T.PST | 0 | 0 | |||||||
23778 | T.PSW | 0 | 0 | |||||||
23779 | T.PTA | 0 | 0 | |||||||
23780 | T.PTI | 0 | 0 | |||||||
23781 | T.PUT | 0 | 0 | |||||||
23782 | T.PVI | 0 | 0 | |||||||
23783 | T.PWF | 0 | 0 | |||||||
23784 | T.PWT | 0 | 0 | |||||||
23785 | T.PXF | 0 | 0 | |||||||
23786 | T.PZL | 0 | 0 | |||||||
23787 | T.QCC | 0 | 0 | |||||||
23788 | T.QI | 0 | 0 | |||||||
23789 | T.QLT | 0 | 0 | |||||||
23790 | T.QMI | 0 | 0 | |||||||
23791 | T.QMS | 0 | 0 | |||||||
23792 | T.QNO | 0 | 0 | |||||||
23793 | T.QRC | 0 | 0 | |||||||
23794 | T.QZR | 0 | 0 | |||||||
23795 | T.RAY | 0 | 0 | |||||||
23796 | T.RCG | 0 | 0 | |||||||
23797 | T.RDI | 0 | 0 | |||||||
23798 | T.REI | 0 | 0 | |||||||
23799 | T.REK | 0 | 0 | |||||||
23800 | T.REL | 0 | 0 | |||||||
23801 | T.REO | 0 | 0 | |||||||
23802 | T.RES | 0 | 0 | |||||||
23803 | T.RET | 0 | 0 | |||||||
23804 | T.RFC | 0 | 0 | |||||||
23805 | T.RFP | 0 | 0 | |||||||
23806 | T.RFR | 0 | 0 | |||||||
23807 | T.RGO | 0 | 0 | |||||||
23808 | T.RIC | 0 | 0 | |||||||
23809 | T.RIV | 0 | 0 | |||||||
23810 | T.RJL | 0 | 0 | |||||||
23811 | T.RL | 0 | 0 | |||||||
23812 | T.RLG | 0 | 0 | |||||||
23813 | T.RMI | 0 | 0 | |||||||
23814 | T.RMN | 0 | 0 | |||||||
23815 | T.RND | 0 | 0 | |||||||
23816 | T.RNG | 0 | 0 | |||||||
23817 | T.ROB | 0 | 0 | |||||||
23818 | T.ROC | 0 | 0 | |||||||
23819 | T.ROM | 0 | 0 | |||||||
23820 | T.ROY | 0 | 0 | |||||||
23821 | T.RPD | 0 | 0 | |||||||
23822 | T.RPI | 0 | 0 | |||||||
23823 | T.RPL | 0 | 0 | |||||||
23824 | T.RPP | 0 | 0 | |||||||
23825 | T.RR | 0 | 0 | |||||||
23826 | T.RRK | 0 | 0 | |||||||
23827 | T.RSC | 0 | 0 | |||||||
23828 | T.RTO | 0 | 0 | |||||||
23829 | T.RY | 0 | 0 | |||||||
23830 | T.RYG | 0 | 0 | |||||||
23831 | T.RYO | 0 | 0 | |||||||
23832 | T.SAG | 0 | 0 | |||||||
23833 | T.SAS | 0 | 0 | |||||||
23834 | T.SAT | 0 | 0 | |||||||
23835 | T.SBX | 0 | 0 | |||||||
23836 | T.SCC | 0 | 0 | |||||||
23837 | T.SCF | 0 | 0 | |||||||
23838 | T.SDI | 0 | 0 | |||||||
23839 | T.SDR | 0 | 0 | |||||||
23840 | T.SDX | 0 | 0 | |||||||
23841 | T.SE | 0 | 0 | |||||||
23842 | T.SEC | 0 | 0 | |||||||
23843 | T.SEH | 0 | 0 | |||||||
23844 | T.SEN | 0 | 0 | |||||||
23845 | T.SFD | 0 | 0 | |||||||
23846 | T.SGC | 0 | 0 | |||||||
23847 | T.SGV | 0 | 0 | |||||||
23848 | T.SHC | 0 | 0 | |||||||
23849 | T.SHK | 0 | 0 | |||||||
23850 | T.SIH | 0 | 0 | |||||||
23851 | T.SKI | 0 | 0 | |||||||
23852 | T.SKL | 0 | 0 | |||||||
23853 | T.SMK | 0 | 0 | |||||||
23854 | T.SMM | 0 | 0 | |||||||
23855 | T.SMT | 0 | 0 | |||||||
23856 | T.SNF | 0 | 0 | |||||||
23857 | T.SO | 0 | 0 | |||||||
23858 | T.SON | 0 | 0 | |||||||
23859 | T.SPI | 0 | 0 | |||||||
23860 | T.SPL | 0 | 0 | |||||||
23861 | T.SPP | 0 | 0 | |||||||
23862 | T.SPW | 0 | 0 | |||||||
23863 | T.SPY | 0 | 0 | |||||||
23864 | T.SPZ | 0 | 0 | |||||||
23865 | T.SQP | 0 | 0 | |||||||
23866 | T.SRC | 0 | 0 | |||||||
23867 | T.SRL | 0 | 0 | |||||||
23868 | T.SRX | 0 | 0 | |||||||
23869 | T.SSK | 0 | 0 | |||||||
23870 | T.SSM | 0 | 0 | |||||||
23871 | T.SSS | 0 | 0 | |||||||
23872 | T.SSY | 0 | 0 | |||||||
23873 | T.STM | 0 | 0 | |||||||
23874 | T.STY | 0 | 0 | |||||||
23875 | T.SU | 0 | 0 | |||||||
23876 | T.SUI | 0 | 0 | |||||||
23877 | T.SWN | 0 | 0 | |||||||
23878 | T.SXC | 0 | 0 | |||||||
23879 | T.SXI | 0 | 0 | |||||||
23880 | T.SZS | 0 | 0 | |||||||
23881 | T.TC | 0 | 0 | |||||||
23882 | T.TCS | 0 | 0 | |||||||
23883 | T.TD | 0 | 0 | |||||||
23884 | T.TDE | 0 | 0 | |||||||
23885 | T.TDZ | 0 | 0 | |||||||
23886 | T.TEE | 0 | 0 | |||||||
23887 | T.TEM | 0 | 0 | |||||||
23888 | T.TEN | 0 | 0 | |||||||
23889 | T.TEO | 0 | 0 | |||||||
23890 | T.TFF | 0 | 0 | |||||||
23891 | T.TFL | 0 | 0 | |||||||
23892 | T.TFP | 0 | 0 | |||||||
23893 | T.TGO | 0 | 0 | |||||||
23894 | T.TID | 0 | 0 | |||||||
23895 | T.TIH | 0 | 0 | |||||||
23896 | T.TII | 0 | 0 | |||||||
23897 | T.TIM | 0 | 0 | |||||||
23898 | T.TIP | 0 | 0 | |||||||
23899 | T.TIV | 0 | 0 | |||||||
23900 | T.TKX | 0 | 0 | |||||||
23901 | T.TLM | 0 | 0 | |||||||
23902 | T.TLQ | 0 | 0 | |||||||
23903 | T.TLR | 0 | 0 | |||||||
23904 | T.TLS | 0 | 0 | |||||||
23905 | T.TMA | 0 | 0 | |||||||
23906 | T.TMF | 0 | 0 | |||||||
23907 | T.TMO | 0 | 0 | |||||||
23908 | T.TN | 0 | 0 | |||||||
23909 | T.TOC | 0 | 0 | |||||||
23910 | T.TPH | 0 | 0 | |||||||
23911 | T.TRL | 0 | 0 | |||||||
23912 | T.TRM | 0 | 0 | |||||||
23913 | T.TRN | 0 | 0 | |||||||
23914 | T.TRP | 0 | 0 | |||||||
23915 | T.TRS | 0 | 0 | |||||||
23916 | T.TRU | 0 | 0 | |||||||
23917 | T.TRZ | 0 | 0 | |||||||
23918 | T.TSB | 0 | 0 | |||||||
23919 | T.TSN | 0 | 0 | |||||||
23920 | T.TSP | 0 | 0 | |||||||
23921 | T.TTF | 0 | 0 | |||||||
23922 | T.TTM | 0 | 0 | |||||||
23923 | T.TTV | 0 | 0 | |||||||
23924 | T.TUV | 0 | 0 | |||||||
23925 | T.TVI | 0 | 0 | |||||||
23926 | T.TVX | 0 | 0 | |||||||
23927 | T.TWE | 0 | 0 | |||||||
23928 | T.TZC | 0 | 0 | |||||||
23929 | T.UDI | 0 | 0 | |||||||
23930 | T.UDT | 0 | 0 | |||||||
23931 | T.UGG | 0 | 0 | |||||||
23932 | T.URC | 0 | 0 | |||||||
23933 | T.URP | 0 | 0 | |||||||
23934 | T.UTS | 0 | 0 | |||||||
23935 | T.VDO | 0 | 0 | |||||||
23936 | T.VEN | 0 | 0 | |||||||
23937 | T.VES | 0 | 0 | |||||||
23938 | T.VH | 0 | 0 | |||||||
23939 | T.VO | 0 | 0 | |||||||
23940 | T.VOC | 0 | 0 | |||||||
23941 | T.VOY | 0 | 0 | |||||||
23942 | T.VTA | 0 | 0 | |||||||
23943 | T.W | 0 | 0 | |||||||
23944 | T.WBI | 0 | 0 | |||||||
23945 | T.WFC | 0 | 0 | |||||||
23946 | T.WFD | 0 | 0 | |||||||
23947 | T.WFI | 0 | 0 | |||||||
23948 | T.WFR | 0 | 0 | |||||||
23949 | T.WG | 0 | 0 | |||||||
23950 | T.WGL | 0 | 0 | |||||||
23951 | T.WGY | 0 | 0 | |||||||
23952 | T.WIC | 0 | 0 | |||||||
23953 | T.WIL | 0 | 0 | |||||||
23954 | T.WIM | 0 | 0 | |||||||
23955 | T.WLW | 0 | 0 | |||||||
23956 | T.WMI | 0 | 0 | |||||||
23957 | T.WN | 0 | 0 | |||||||
23958 | T.WRA | 0 | 0 | |||||||
23959 | T.WRL | 0 | 0 | |||||||
23960 | T.WS | 0 | 0 | |||||||
23961 | T.WSC | 0 | 0 | |||||||
23962 | T.WTC | 0 | 0 | |||||||
23963 | T.WTY | 0 | 0 | |||||||
23964 | T.WWS | 0 | 0 | |||||||
23965 | T.WWW | 0 | 0 | |||||||
23966 | T.XCL | 0 | 0 | |||||||
23967 | T.XLF | 0 | 0 | |||||||
23968 | T.XLX | 0 | 0 | |||||||
23969 | T.XSN | 0 | 0 | |||||||
23970 | T.XTC | 0 | 0 | |||||||
23971 | T.YF | 0 | 0 | |||||||
23972 | T.YRI | 0 | 0 | |||||||
23973 | T.ZCL | 0 | 0 | |||||||
23974 | T.ZEN | 0 | 0 | |||||||
23975 | TA | 100 | 73 3/4 | 73 5/8 | 74 1/4 | 0 | ||||
23976 | TAB | 0 | 474.18 | 473.61 | 474.29 | 470.40 | 0 | |||
23977 | TAC | 400 | 7 3/8 | 7 | 7 1/2 | 0 | ||||
23978 | TACAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.10 | 0 | |
23979 | TACO | 1000 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 52800 | |
23980 | TACT | 2000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
23981 | TAD | 200 | 25 1/8 | 26 1/8 | 26 1/2 | 0 | ||||
23982 | TADL | 0 | 0 | |||||||
23983 | TAEC | 0 | 0 | |||||||
23984 | TAECM | 200 | 60.2500 | 0 | ||||||
23985 | TAECN | 1000 | 101.0000 | 0 | ||||||
23986 | TAECO | 200 | 100.5000 | 0 | ||||||
23987 | TAECP | 300 | 64.0000 | 0 | ||||||
23988 | TAEMX | 0 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 37.84 | 0 | |
23989 | TAFTX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.98 | 0 | |
23990 | TAGRX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 15.07 | 0 | |
23991 | TAGS | 4200 | 6 1/2 | 5 3/4 | 6 1/2 | 5 3/4 | 5 3/4 | 6 3/4 | 5600 | |
23992 | TAHO | 0 | 0 | |||||||
23993 | TAI | 500 | 25 1/4 | 0 | ||||||
23994 | TAIBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
23995 | TAIEX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
23996 | TAIT | 300 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 19300 | |
23997 | TAJ. | 0 | 0 | |||||||
23998 | TAL | 100 | 8 | 8 | 8 | 8 | 7 3/4 | 8 | 100 | |
23999 | TALGX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
24000 | TALK | 1000 | 16 1/2 | 17 1/4 | 17 1/4 | 15 3/4 | 16 | 16 1/2 | 91800 | |
24001 | TALVX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
24002 | TALpB | 100 | 6 3/4 | 15 7/8 | 16 1/4 | 0 | ||||
24003 | TAM | 300 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 5/8 | 300 | |
24004 | TAMBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 | |
24005 | TAMG | 50 | 1.2000 | 0 | ||||||
24006 | TAMP | 8900 | 0.1000 | 0.0800 | 0.1400 | 0 | ||||
24007 | TAMS | 0 | 0 | |||||||
24008 | TAMSA | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 32800 | |
24009 | TAMSU | 300 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
24010 | TAMSW | 3200 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/4 | 7200 | |
24011 | TAN | 100 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 7/8 | 39 1/8 | 100 | |
24012 | TANK | 300 | 1 13/16 | 1 13/16 | 1 31/32 | 1 13/16 | 1 13/16 | 1 31/32 | 4300 | |
24013 | TANT | 100 | 21 1/4 | 21 1/4 | 22 5/16 | 21 1/4 | 21 1/4 | 23 1/4 | 33500 | |
24014 | TAPI | 1000 | 15/32 | 15/32 | 9/16 | 15/32 | 15/32 | 9/16 | 11600 | |
24015 | TAPIW | 3000 | 1/8 | 1/16 | 1/8 | 0 | ||||
24016 | TAR | 100 | 32 1/8 | 32 1/4 | 32 3/4 | 0 | ||||
24017 | TARO | 0 | 0 | |||||||
24018 | TAROF | 200 | 6 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 35300 | |
24019 | TASA | 2000 | 2 1/8 | 2 | 2 3/8 | 2 | 2 | 2 1/8 | 174300 | |
24020 | TASAZ | 500 | 13/16 | 3/4 | 1 1/4 | 0 | ||||
24021 | TASC | 0 | 0 | |||||||
24022 | TASGX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
24023 | TASVX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
24024 | TATBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
24025 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | ||||
24026 | TATS | 30000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
24027 | TATT | 0 | 0 | |||||||
24028 | TATTF | 1200 | 1 13/32 | 1 1/2 | 1 1/2 | 1 13/32 | 1 3/8 | 1 7/16 | 1700 | |
24029 | TATY | 0 | 0 | |||||||
24030 | TATYY | 0 | 0 | |||||||
24031 | TAUR | 0 | 0 | |||||||
24032 | TAUSX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.29 | 0 | |
24033 | TAVFX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | |
24034 | TAVI | 100 | 15 3/4 | 15 3/8 | 15 3/4 | 15 | 15 | 15 3/4 | 13700 | |
24035 | TAXE | 0 | 0 | |||||||
24036 | TAXES | 0 | 0 | |||||||
24037 | TAYD | 400 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 5400 | |
24038 | TApA | 700 | 27 3/8 | 27 3/8 | 27 5/8 | 27 3/8 | 5000 | |||
24039 | TApD | 4500 | 27 | 27 | 27 | 27 | 4500 | |||
24040 | TAw | 0 | 0 | |||||||
24041 | TBAC | 500 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 5100 | |
24042 | TBC | 100 | 12 5/8 | 11 3/4 | 12 1/2 | 0 | ||||
24043 | TBC.A | 0 | 0 | |||||||
24044 | TBCC | 2300 | 6 5/8 | 6 5/8 | 6 3/4 | 6 9/16 | 6 5/8 | 6 3/4 | 181000 | |
24045 | TBCO | 0 | 0 | |||||||
24046 | TBCOA | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 26300 | |
24047 | TBCR | 200 | 2.1250 | 2.1250 | 2.5000 | 1.8750 | 1.8750 | 2.1250 | 73600 | |
24048 | TBDFX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
24049 | TBDI | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 3/8 | 100 | |
24050 | TBES | 700 | 43.0000 | 0 | ||||||
24051 | TBFAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.11 | 0 | |
24052 | TBFC | 2900 | 7.7500 | 0 | ||||||
24053 | TBGVX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
24054 | TBHD | 0 | 0 | |||||||
24055 | TBIT | 2500 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 101200 | |
24056 | TBIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.12 | 3.14 | 16721 | |
24057 | TBK | 500 | 10 1/8 | 0 | ||||||
24058 | TBL | 100 | 19 | 19 | 19 | 19 | 18 5/8 | 19 5/8 | 100 | |
24059 | TBLC | 600 | 15.2500 | 0 | ||||||
24060 | TBLUX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
24061 | TBN | 1000 | 1/4 | 0 | ||||||
24062 | TBON | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 1100 | |
24063 | TBONW | 3000 | 1 | 7/8 | 1 1/8 | 0 | ||||
24064 | TBP | 500 | 6 5/8 | 6 9/16 | 6 3/4 | 6 9/16 | 3200 | |||
24065 | TBR | 500 | 54 5/8 | 53 5/8 | 54 1/4 | 0 | ||||
24066 | TBRI | 0 | 0 | |||||||
24067 | TBRL | 4500 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 7900 | |
24068 | TBS | 0 | 0 | |||||||
24069 | TBS.A | 0 | 0 | |||||||
24070 | TBS.B | 0 | 0 | |||||||
24071 | TBS/A | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 3/8 | 300 | |
24072 | TBS/B | 100 | 25 3/8 | 26 | 26 7/8 | 0 | ||||
24073 | TBSA | 0 | 0 | |||||||
24074 | TBSB | 0 | 0 | |||||||
24075 | TBSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.87 | 2.89 | 4145 | |
24076 | TBTI | 5000 | 0.8750 | 0.7500 | 0.9375 | 0 | ||||
24077 | TBU/WS | 0 | 1 | 1 1/2 | 0 | |||||
24078 | TBUD | 200 | 9 | 9 | 9 | 8 7/8 | 8 1/2 | 9 | 800 | |
24079 | TBUS | 10000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 3/4 | 14800 | |
24080 | TBUSU | 3000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 3700 | |
24081 | TBUSW | 1200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 1200 | |
24082 | TBW | 0 | 0 | |||||||
24083 | TBWG | 0 | 0 | |||||||
24084 | TBY | 400 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 3/8 | 2100 | |
24085 | TBZ | 200 | 22 1/2 | 22 3/8 | 22 7/8 | 0 | ||||
24086 | TC | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 7/8 | 200 | |
24087 | TCA | 500 | 74 | 74 | 74 | 74 | 75 | 76 1/8 | 500 | |
24088 | TCAM | 1000 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 | 10 3/8 | 2100 | |
24089 | TCAT | 17500 | 30 5/8 | 30 3/8 | 31 | 30 5/16 | 30 1/2 | 30 5/8 | 191100 | |
24090 | TCB | 100 | 31 1/2 | 0 | ||||||
24091 | TCBK | 2500 | 17 1/2 | 17 3/8 | 17 1/2 | 17 1/8 | 17 | 17 1/2 | 8200 | |
24092 | TCBLX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
24093 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
24094 | TCC | 100 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 38 5/8 | 39 3/8 | 100 | |
24095 | TCCC | 1000 | 1 1/16 | 7/8 | 1 1/4 | 0 | ||||
24096 | TCCEX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
24097 | TCCO | 800 | 8 63/64 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 9 | 9000 | |
24098 | TCCXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.81 | 4.94 | 1014 | |
24099 | TCDN | 1000 | 7 1/8 | 6 5/8 | 7 1/8 | 6 3/8 | 6 3/4 | 7 1/8 | 68900 | |
24100 | TCDNW | 5000 | 3 1/16 | 2 7/8 | 3 1/16 | 2 7/8 | 3 | 3 5/8 | 17000 | |
24101 | TCECF | 0 | 0 | |||||||
24102 | TCEL | 3000 | 3 | 3 | 3 1/4 | 2 29/32 | 3 | 3 1/8 | 80700 | |
24103 | TCFY | 0 | 0 | |||||||
24104 | TCFw | 0 | 0 | |||||||
24105 | TCG.A | 0 | 0 | |||||||
24106 | TCGIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
24107 | TCGL | 1800 | 1.5000 | 0 | ||||||
24108 | TCGN | 24000 | 0.1250 | 0.1562 | 0.2812 | 0 | ||||
24109 | TCGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.50 | 5.43 | 8048 | |
24110 | TCH | 700 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 700 | |
24111 | TCHD | 4000 | 0.0200 | 0 | ||||||
24112 | TCHL | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | ||||
24113 | TCHP | 10000 | 6 1/4 | 5 5/8 | 6 1/4 | 5 1/2 | 6 | 6 1/4 | 81300 | |
24114 | TCHPW | 5000 | 2 15/16 | 2 3/16 | 3 | 2 1/16 | 2 11/16 | 2 15/16 | 167700 | |
24115 | TCHY | 0 | 0 | |||||||
24116 | TCI | 100 | 15 1/4 | 0 | ||||||
24117 | TCIC | 0 | 0 | |||||||
24118 | TCICP | 100 | 49 7/8 | 49 1/2 | 50 | 49 3/8 | 49 5/8 | 49 7/8 | 98600 | |
24119 | TCIGX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
24120 | TCII | 2000 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/4 | 8 5/8 | 10100 | |
24121 | TCIM | 0 | 0 | |||||||
24122 | TCIX | 1000 | 3 1/4 | 3 1/4 | 4 1/4 | 0 | ||||
24123 | TCK | 100 | 16 5/8 | 17 1/2 | 18 1/4 | 0 | ||||
24124 | TCKA | 0 | 0 | |||||||
24125 | TCKAF | 0 | 0 | |||||||
24126 | TCLAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
24127 | TCLB | 0 | 0 | |||||||
24128 | TCLN | 2000 | 5.1875 | 5.0625 | 5.2500 | 5.0000 | 5.1250 | 5.2500 | 54000 | |
24129 | TCM | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 500 | |||
24130 | TCMG | 2000 | 2.1250 | 1.8750 | 2.3750 | 0 | ||||
24131 | TCMM | 1000 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 1.8750 | 2.2500 | 3500 | |
24132 | TCMN | 2000 | 1.7500 | 1.2500 | 1.7500 | 2000 | ||||
24133 | TCMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.43 | 5.58 | 990 | |
24134 | TCN | 0 | 0 | |||||||
24135 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
24136 | TCNJ | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 3/8 | 13 3/4 | 4000 | |
24137 | TCNL | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 14200 | |
24138 | TCNO | 0 | 0 | |||||||
24139 | TCNOF | 5000 | 11 3/4 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 30400 | |
24140 | TCO | 25000 | 9 1/2 | 9 1/4 | 9 3/4 | 0 | ||||
24141 | TCOM | 0 | 0 | |||||||
24142 | TCOMA | 9900 | 21 | 20 1/8 | 21 1/8 | 20 | 20 7/8 | 21 | 2191700 | |
24143 | TCOMB | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 21 1/4 | 2000 | |
24144 | TCOMP | 900 | 74 | 70 1/2 | 74 | 0 | ||||
24145 | TCPGX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
24146 | TCPI | 1800 | 18 | 18 | 18 1/2 | 18 | 18 | 18 3/4 | 7100 | |
24147 | TCPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.50 | 5.66 | 24364 | |
24148 | TCRTS | 100 | 2.5000 | 0 | ||||||
24149 | TCRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.27 | 5.42 | 1282 | |
24150 | TCSCX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
24151 | TCSF | 0 | 0 | |||||||
24152 | TCSFY | 2000 | 23 3/8 | 23 | 23 3/8 | 23 | 23 1/4 | 23 3/8 | 9200 | |
24153 | TCSGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
24154 | TCSH | 0 | 0 | |||||||
24155 | TCSI | 5000 | 18 1/8 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 52100 | |
24156 | TCT | 600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 600 | |
24157 | TCTC | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 28 | 30 1/2 | 100 | |
24158 | TCTTX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
24159 | TCTV | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 | 600 | |
24160 | TCTVW | 800 | 3 5/32 | 3 | 3 5/32 | 3 | 3 | 3 1/4 | 2100 | |
24161 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
24162 | TCUMX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
24163 | TCUTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
24164 | TCUXX | 0 | 0.17 | 5.43 | 5.62 | 4484 | ||||
24165 | TCWXX | 0 | 0.56 | 5.24 | 5.38 | 1207 | ||||
24166 | TCX | 0 | 181.88 | 180.89 | 182.06 | 179.50 | 0 | |||
24167 | TCXW | 0 | 0 | |||||||
24168 | TCXWF | 1000 | 3/8 | 3/8 | 3/8 | 23/64 | 1/4 | 3/8 | 14500 | |
24169 | TCXX | 0 | 0 | |||||||
24170 | TCXXF | 15000 | 1/2 | 17/32 | 17/32 | 1/2 | 1/2 | 9/16 | 170600 | |
24171 | TDAD | 500 | 1.0000 | 0 | ||||||
24172 | TDAY | 600 | 23 3/4 | 22 3/4 | 24 | 0 | ||||
24173 | TDCA | 0 | 0 | |||||||
24174 | TDCAZ | 1100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 3/8 | 4700 | |
24175 | TDCX | 0 | 0 | |||||||
24176 | TDD/A | 500 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | ||||
24177 | TDD/B | 1300 | 1 5/8 | 0 | ||||||
24178 | TDDA | 0 | 0 | |||||||
24179 | TDDB | 0 | 0 | |||||||
24180 | TDF | 400 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 3/8 | 14 3/4 | 1900 | |
24181 | TDGO | 0 | 0 | |||||||
24182 | TDHC | 500 | 16 3/4 | 17 | 17 3/8 | 16 3/4 | 16 3/4 | 17 | 13700 | |
24183 | TDI | 100 | 22 1/4 | 0 | ||||||
24184 | TDIT | 100 | 2.3750 | 2.3750 | 2.6250 | 2.3750 | 2.3750 | 2.6250 | 400 | |
24185 | TDK | 100 | 49 | 0 | ||||||
24186 | TDLB | 500 | 0.0010 | 0 | ||||||
24187 | TDM | 1000 | 9 3/4 | 9 1/4 | 9 5/8 | 0 | ||||
24188 | TDMO | 0 | 0 | |||||||
24189 | TDMTX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.17 | 0 | |
24190 | TDN/WS | 0 | 2 1/4 | 3 1/2 | 0 | |||||
24191 | TDS | 400 | 40 | 40 | 40 | 40 | 39 7/8 | 40 3/8 | 400 | |
24192 | TDSC | 100 | 21 5/8 | 21 3/8 | 21 5/8 | 21 | 21 1/2 | 21 5/8 | 27800 | |
24193 | TDT | 300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 300 | |
24194 | TDW | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 32 | 32 5/8 | 100 | |
24195 | TDX | 0 | 0 | |||||||
24196 | TDXC | 1000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
24197 | TDY | 100 | 27 | 23 7/8 | 24 3/8 | 0 | ||||
24198 | TDYN | 2500 | 0.3700 | 0.3800 | 0.4000 | 0.2900 | 0.3100 | 0.3700 | 33500 | |
24199 | TDYpE | 400 | 14 3/4 | 0 | ||||||
24200 | TE | 100 | 26 3/8 | 26 1/8 | 26 1/2 | 26 1/8 | 26 1/4 | 26 1/2 | 3400 | |
24201 | TEA | 1000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 7/8 | 1000 | |
24202 | TEAM | 100 | 6 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 6 | 31000 | |
24203 | TEAR | 15000 | 0.8125 | 0.7812 | 0.8437 | 0 | ||||
24204 | TEATX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.26 | 0 | |
24205 | TEAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.75 | 2.80 | 1489 | |
24206 | TEB | 0 | 181.34 | 180.28 | 181.42 | 179.02 | 0 | |||
24207 | TEC | 3700 | 19 | 19 | 19 | 19 | 18 1/2 | 19 | 3700 | |
24208 | TECAX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
24209 | TECC | 100 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
24210 | TECD | 1000 | 13 11/16 | 13 3/4 | 13 3/4 | 13 5/8 | 13 5/8 | 13 3/4 | 290200 | |
24211 | TECH | 1000 | 18 3/4 | 18 7/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 8200 | |
24212 | TECN | 500 | 13 1/4 | 13 1/4 | 13 5/16 | 13 1/4 | 13 1/4 | 14 1/4 | 2600 | |
24213 | TECP | 0 | 0 | |||||||
24214 | TECU | 0 | 0 | |||||||
24215 | TECUA | 200 | 54 1/4 | 53 1/4 | 54 3/4 | 53 1/4 | 54 1/4 | 54 3/4 | 65900 | |
24216 | TECUB | 300 | 51 | 52 | 52 | 50 3/4 | 51 | 52 1/2 | 2500 | |
24217 | TED | 0 | 0 | |||||||
24218 | TEDBL | 100 | 48.0000 | 0 | ||||||
24219 | TEDBN | 100 | 79.6250 | 0 | ||||||
24220 | TEDBP | 100 | 44.5000 | 0 | ||||||
24221 | TEDMX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
24222 | TEDpA | 200 | 87 1/8 | 0 | ||||||
24223 | TEDpB | 250 | 44 1/8 | 0 | ||||||
24224 | TEDpC | 500 | 73 1/2 | 0 | ||||||
24225 | TEDpD | 100 | 98 3/8 | 0 | ||||||
24226 | TEDpE | 500 | 25 | 0 | ||||||
24227 | TEDpF | 200 | 26 | 0 | ||||||
24228 | TEDpK | 100 | 20 1/8 | 0 | ||||||
24229 | TEDpL | 400 | 21 5/8 | 0 | ||||||
24230 | TEE | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 1/8 | 100 | |
24231 | TEEMX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
24232 | TEF | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 44 | 44 3/8 | 100 | |
24233 | TEFTX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.41 | 0 | |
24234 | TEGAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.92 | 0 | |
24235 | TEGIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.40 | 0 | |
24236 | TEGOX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.70 | 0 | |
24237 | TEGTX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.73 | 0 | |
24238 | TEHI | 30000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0400 | 0.0600 | 30000 | |
24239 | TEI | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/4 | 12 5/8 | 1400 | |
24240 | TEIL | 17 | 1.6864 | 0 | ||||||
24241 | TEIN | 50000 | 0.0010 | 0 | ||||||
24242 | TEIR | 500 | 5.5000 | 0 | ||||||
24243 | TEJ | 3500 | 47 1/4 | 0 | ||||||
24244 | TEJp | 200 | 26 | 0 | ||||||
24245 | TEJpA | 9300 | 46 25/64 | 0 | ||||||
24246 | TEK | 1000 | 45 | 45 7/8 | 45 7/8 | 44 7/8 | 44 3/8 | 45 1/4 | 2700 | |
24247 | TEK.A | 0 | 0 | |||||||
24248 | TEK.B | 0 | 0 | |||||||
24249 | TEKC | 1000 | 0.4000 | 0.4000 | 0.4000 | 0.3300 | 0.3400 | 0.3600 | 42500 | |
24250 | TEKT | 0 | 0 | |||||||
24251 | TEL | 500 | 1 7/8 | 2 | 2 3/8 | 0 | ||||
24252 | TEL.X | 0 | 0 | |||||||
24253 | TEL.Y | 0 | 0 | |||||||
24254 | TELA | 5200 | 0.0001 | 0 | ||||||
24255 | TELC | 2000 | 11 3/4 | 11 | 12 | 11 | 11 3/4 | 12 1/8 | 116600 | |
24256 | TELE | 200 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 200 | |||
24257 | TELEU | 0 | 0 | |||||||
24258 | TELEW | 0 | 0 | |||||||
24259 | TELG | 0 | 0 | |||||||
24260 | TELGF | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 2000 | |
24261 | TELL | 200 | 3 3/4 | 3 3/4 | 3 15/16 | 3 3/4 | 3 3/4 | 4 | 13100 | |
24262 | TELLW | 200 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 19/32 | 500 | |
24263 | TELN | 3000 | 0.0625 | 0 | ||||||
24264 | TELO | 0 | 0 | |||||||
24265 | TELOZ | 1100 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 1100 | |
24266 | TELR | 2000 | 6 1/2 | 5 | 6 1/2 | 5 | 5 1/4 | 6 1/2 | 4400 | |
24267 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
24268 | TELS | 6000 | 59/64 | 3/4 | 15/16 | 3/4 | 27/32 | 31/32 | 11600 | |
24269 | TELT | 500 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 2300 | |
24270 | TELU | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 3/4 | 1000 | |
24271 | TELV | 500 | 21/32 | 3/4 | 3/4 | 21/32 | 21/32 | 3/4 | 13700 | |
24272 | TELX | 0 | 0 | |||||||
24273 | TEMD | 500 | 3/8 | 3/8 | 9/16 | 0 | ||||
24274 | TEMDW | 100 | 1/4 | 1/16 | 1/4 | 0 | ||||
24275 | TEMFX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.94 | 0 | |
24276 | TEMGX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.21 | 0 | |
24277 | TEMMX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
24278 | TEMPA | 0 | 0 | |||||||
24279 | TEMRX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.87 | 0 | |
24280 | TEMUX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
24281 | TEMWX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 16.11 | 0 | |
24282 | TEMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.88 | 2.91 | 10007 | |
24283 | TEN | 1000 | 47 3/4 | 48 | 48 1/2 | 0 | ||||
24284 | TENO | 100 | 0.0100 | 0 | ||||||
24285 | TENS | 0 | 0 | |||||||
24286 | TENSF | 0 | 0 | |||||||
24287 | TENWF | 100 | 3 | 2 1/2 | 3 1/8 | 2 3/8 | 2 5/8 | 3 | 29400 | |
24288 | TENX | 0 | 0 | |||||||
24289 | TENXF | 400 | 10 | 9 5/8 | 10 1/2 | 9 5/8 | 9 7/8 | 10 1/8 | 257800 | |
24290 | TENpB | 1000 | 101 | 0 | ||||||
24291 | TEO | 100 | 54 1/4 | 53 3/8 | 54 3/8 | 0 | ||||
24292 | TEP | 400 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 13300 | |
24293 | TEPLX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 18.72 | 0 | |
24294 | TEPO | 10000 | 2.3000 | 1.8125 | 2.1250 | 0 | ||||
24295 | TER | 500 | 22 7/8 | 23 3/4 | 23 3/4 | 22 7/8 | 23 1/4 | 23 7/8 | 1100 | |
24296 | TERA | 1300 | 3 25/32 | 3 3/4 | 4 5/32 | 3 3/4 | 3 3/4 | 4 5/32 | 5900 | |
24297 | TERAW | 500 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 2600 | |
24298 | TERC | 0 | 0 | |||||||
24299 | TERI | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 200 | |||
24300 | TERT | 0 | 0 | |||||||
24301 | TES1T | 0 | 0 | |||||||
24302 | TESC | 2000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/8 | 2000 | |
24303 | TESCP | 100 | 5 | 5 | 5 1/2 | 0 | ||||
24304 | TESG | 0 | 0 | |||||||
24305 | TESI | 1600 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
24306 | TESS | 700 | 27 | 26 1/2 | 27 | 26 1/4 | 26 1/4 | 27 | 3800 | |
24307 | TEST | 500 | 30 | 30 | 30 | 30 | 29 3/8 | 30 | 1500 | |
24308 | TESTA | 500 | 30 1/4 | 30 1/8 | 30 5/8 | 29 | 30 1/4 | 30 5/8 | 131500 | |
24309 | TESTB | 200 | 10 1/2 | 14 | 14 | 10 1/2 | 10 3/8 | 10 1/2 | 500 | |
24310 | TESTC | 1000 | 12 | 0 | ||||||
24311 | TESTL | 0 | 1.1250 | 1.8750 | 0 | |||||
24312 | TESTM | 500 | 15 3/8 | 15 1/4 | 15 1/2 | 0 | ||||
24313 | TESTX | 40000 | 3.0000 | 0 | ||||||
24314 | TEVE | 3000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
24315 | TEVI | 0 | 0 | |||||||
24316 | TEVIY | 400 | 45 1/4 | 46 | 46 | 45 1/4 | 45 1/4 | 45 1/2 | 290400 | |
24317 | TEVT | 400 | 0.1300 | 0.1300 | 0.2187 | 0 | ||||
24318 | TEWTX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.24 | 0 | |
24319 | TEX | 200 | 4 3/8 | 0 | ||||||
24320 | TEXS | 0 | 0 | |||||||
24321 | TEXSF | 500 | 19/64 | 7/32 | 11/32 | 0 | ||||
24322 | TFA | 800 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
24323 | TFAL | 1700 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 19.7500 | 1700 | |
24324 | TFB | 100 | 9 3/4 | 9 7/8 | 10 1/4 | 0 | ||||
24325 | TFC | 500 | 9 1/2 | 9 3/8 | 10 | 0 | ||||
24326 | TFC.A | 0 | 0 | |||||||
24327 | TFCE | 1000 | 4 3/4 | 4 7/8 | 5 | 4 1/4 | 4 5/8 | 4 3/4 | 99700 | |
24328 | TFCH | 3000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.1250 | 2.6250 | 4000 | |
24329 | TFCO | 400 | 6 1/4 | 6 1/2 | 7 1/4 | 0 | ||||
24330 | TFCT | 1000 | 0.5312 | 0 | ||||||
24331 | TFCXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.89 | 2.91 | 1225 | |
24332 | TFDXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.39 | 5.55 | 13727 | |
24333 | TFEQX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
24334 | TFFXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.30 | 5.44 | 2713 | |
24335 | TFIN | 50000 | 0.0001 | 0 | ||||||
24336 | TFIT | 12500 | 0.0010 | 0 | ||||||
24337 | TFIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.80 | 2.79 | 14865 | |
24338 | TFLH | 0 | 0 | |||||||
24339 | TFMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.84 | 2.86 | 54105 | |
24340 | TFOBF | 0 | 0 | |||||||
24341 | TFON | 0 | 0 | |||||||
24342 | TFONY | 25000 | 1 5/8 | 1 5/8 | 1 21/32 | 1 5/8 | 1 5/8 | 1 21/32 | 1566100 | |
24343 | TFRC | 100 | 9 1/2 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 5700 | |
24344 | TFRY | 3700 | 0.0750 | 0.0800 | 0.0800 | 0.0750 | 0.0625 | 0.0750 | 136800 | |
24345 | TFS | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 3/4 | 200 | |
24346 | TFSAX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 | |
24347 | TFSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.95 | 2.95 | 3290 | |
24348 | TFT | 1900 | 21 13/16 | 21 13/16 | 21 13/16 | 21 13/16 | 1900 | |||
24349 | TFTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.76 | 4.88 | 881 | |
24350 | TFVAX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 17.00 | 0 | |
24351 | TFX | 300 | 39 1/8 | 38 7/8 | 39 1/8 | 38 7/8 | 39 1/4 | 39 7/8 | 700 | |
24352 | TFYP | 5000 | 5.1250 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 6.2500 | 24000 | |
24353 | TG/WD | 0 | 0 | |||||||
24354 | TGAL | 500 | 9 7/8 | 9 1/2 | 9 7/8 | 9 3/8 | 9 3/8 | 9 7/8 | 23600 | |
24355 | TGB | 1000 | 9 3/8 | 0 | ||||||
24356 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | ||||
24357 | TGBRY | 200 | 3/8 | 11/16 | 1 7/16 | 0 | ||||
24358 | TGBW | 0 | 0 | |||||||
24359 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
24360 | TGCI | 1300 | 3/8 | 3/8 | 1 1/8 | 0 | ||||
24361 | TGCO | 0 | 0 | |||||||
24362 | TGCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.12 | 5.25 | 9297 | |
24363 | TGEN | 1000 | 6 5/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 31500 | |
24364 | TGENW | 0 | 0 | |||||||
24365 | TGET | 1000 | 54 1/4 | 53 1/2 | 55 1/2 | 53 1/2 | 54 1/4 | 55 | 160800 | |
24366 | TGF | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 5/8 | 500 | |
24367 | TGFXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.06 | 5.20 | 10637 | |
24368 | TGG | 1000 | 7 5/8 | 7 1/2 | 7 5/8 | 0 | ||||
24369 | TGIAX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 14.05 | 0 | |
24370 | TGIC | 200 | 29 3/4 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 17500 | |
24371 | TGIIX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.88 | 0 | |
24372 | TGIS | 200 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 2600 | |
24373 | TGL | 400 | 7/16 | 7/16 | 7/16 | 7/16 | 400 | |||
24374 | TGL.W | 0 | 0 | |||||||
24375 | TGL/WS | 4000 | 3/16 | 1/8 | 1/4 | 0 | ||||
24376 | TGLR | 0 | 0 | |||||||
24377 | TGMBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
24378 | TGMXX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 5.02 | 5.16 | 2491 | |
24379 | TGN | 400 | 19 1/4 | 19 1/2 | 20 3/8 | 0 | ||||
24380 | TGPA | 0 | 0 | |||||||
24381 | TGPAF | 8500 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 52500 | |
24382 | TGPLN | 0 | 0 | |||||||
24383 | TGRRY | 0 | 0 | |||||||
24384 | TGS | 1000 | 12 3/8 | 12 1/2 | 13 | 0 | ||||
24385 | TGSI | 5000 | 1 1/8 | 1 3/32 | 1 1/8 | 1 1/16 | 1 | 1 1/8 | 17500 | |
24386 | TGSIW | 2000 | 7/16 | 7/16 | 1/2 | 0 | ||||
24387 | TGT | 0 | 0 | |||||||
24388 | TGU | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 14 | 800 | |
24389 | TGVI | 1000 | 15 5/8 | 15 5/8 | 15 13/16 | 15 1/4 | 15 5/8 | 15 3/4 | 162600 | |
24390 | TGVXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.25 | 5.44 | 303 | |
24391 | TGYM | 0 | 0 | |||||||
24392 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
24393 | TH | 100 | 13 1/8 | 0 | ||||||
24394 | THA | 5000 | 38 7/8 | 0 | ||||||
24395 | THAX | 0 | 0 | |||||||
24396 | THBC | 500 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 7900 | |
24397 | THC | 100 | 21 3/8 | 21 | 21 3/4 | 0 | ||||
24398 | THCO | 5000 | 2.8750 | 0 | ||||||
24399 | THDO | 3700 | 9 7/8 | 9 5/8 | 10 1/8 | 9 5/8 | 9 5/8 | 10 | 111200 | |
24400 | THER | 0 | 0 | |||||||
24401 | THES | 5000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 5000 | |
24402 | THFF | 2000 | 33 1/2 | 32 1/2 | 34 | 0 | ||||
24403 | THFLX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.41 | 0 | |
24404 | THI | 2000 | 26 3/4 | 0 | ||||||
24405 | THIFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.58 | 0 | |
24406 | THIMX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.87 | 0 | |
24407 | THIR | 200 | 29 1/4 | 28 1/2 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 2100 | |
24408 | THIS | 700 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 103200 | |
24409 | THISU | 1200 | 7 1/2 | 7 1/2 | 8 | 0 | ||||
24410 | THISW | 1000 | 1 7/8 | 1 7/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 3/8 | 5500 | |
24411 | THK | 300 | 4 1/2 | 0 | ||||||
24412 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
24413 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
24414 | THM/WS | 5000 | 1/64 | 1/64 | 3/64 | 0 | ||||
24415 | THMC | 1100 | 13.5000 | 13.5000 | 13.8750 | 0 | ||||
24416 | THMG | 300 | 0.0500 | 0.0500 | 0.0800 | 0 | ||||
24417 | THMP | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 10 | 200 | |
24418 | THN | 100 | 14 5/8 | 0 | ||||||
24419 | THNMX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.73 | 0 | |
24420 | THO | 200 | 19 3/4 | 17 7/8 | 18 3/8 | 0 | ||||
24421 | THOM | 500 | 14 1/8 | 14 1/2 | 14 1/2 | 13 3/4 | 13 1/2 | 14 1/2 | 7300 | |
24422 | THP | 300 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 1500 | |||
24423 | THPD | 8600 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
24424 | THR | 2600 | 13 1/8 | 0 | ||||||
24425 | THRD | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 1800 | |
24426 | THRF | 7000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
24427 | THRT | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 79000 | |
24428 | THRX | 200 | 9 3/8 | 10 1/4 | 10 1/4 | 9 3/8 | 9 3/8 | 9 5/8 | 111000 | |
24429 | THS | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 1300 | |||
24430 | THSI | 10000 | 0.0500 | 0 | ||||||
24431 | THTX | 1000 | 10 5/8 | 9 3/4 | 10 3/4 | 9 3/4 | 10 1/4 | 10 5/8 | 171600 | |
24432 | THTXG | 10 | 90 | 90 | 90 | 90 | 89 1/2 | 90 | 10 | |
24433 | THUN | 0 | 0 | |||||||
24434 | TIBPX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
24435 | TICC | 20000 | 0.0100 | 0 | ||||||
24436 | TICPP | 0 | 0 | |||||||
24437 | TIDE | 3000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 9900 | |
24438 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
24439 | TIEAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.41 | 0 | |
24440 | TIEFX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
24441 | TIEI | 300 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 300 | |
24442 | TIEUX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
24443 | TIF | 100 | 55 | 53 7/8 | 55 | 0 | ||||
24444 | TIFUX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
24445 | TIG | 100 | 27 | 27 | 27 | 27 | 27 1/4 | 27 1/2 | 100 | |
24446 | TIGR | 1500 | 0.2400 | 0.2500 | 0.4375 | 0 | ||||
24447 | TIGRX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
24448 | TIGUF | 0 | 0 | |||||||
24449 | TIGUY | 0 | 0 | |||||||
24450 | TII | 100 | 21 5/8 | 0 | ||||||
24451 | TIII | 10000 | 7 1/4 | 7 3/8 | 7 5/8 | 7 1/8 | 7 | 7 3/8 | 37800 | |
24452 | TIIUX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
24453 | TILE | 0 | 0 | |||||||
24454 | TIMRZ | 4300 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.3400 | 4300 | |
24455 | TIN | 200 | 41 3/4 | 40 7/8 | 41 1/4 | 0 | ||||
24456 | TINE | 35000 | 0.5625 | 0.5000 | 0.7500 | 0 | ||||
24457 | TINL | 0 | 0 | |||||||
24458 | TINLF | 0 | 0 | |||||||
24459 | TINT | 0 | 0 | |||||||
24460 | TINTA | 4000 | 22 3/4 | 23 3/4 | 23 3/4 | 22 5/8 | 22 5/8 | 22 3/4 | 157400 | |
24461 | TIO | 0 | 207.68 | 0 | ||||||
24462 | TIOA | 0 | 0 | |||||||
24463 | TIOAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 | |
24464 | TIOAY | 0 | 0 | |||||||
24465 | TIPI | 0 | 0 | |||||||
24466 | TIPIF | 2500 | 3 | 2 31/32 | 3 1/8 | 2 25/32 | 3 | 3 1/16 | 206800 | |
24467 | TIR | 100 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/4 | 100 | |
24468 | TIRE | 2000 | 1 15/16 | 1 7/16 | 1 15/16 | 1 7/16 | 1 7/8 | 1 15/16 | 2285400 | |
24469 | TIREW | 200 | 3/4 | 5/8 | 3/4 | 5/8 | 1/2 | 3/4 | 3000 | |
24470 | TIRR | 0 | 0 | |||||||
24471 | TIRRE | 0 | 0 | |||||||
24472 | TIRT | 0 | 0 | |||||||
24473 | TIRTZ | 900 | 6 | 6 | 6 | 6 | 6 | 7 | 900 | |
24474 | TIS | 200 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
24475 | TISHX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.51 | 0 | |
24476 | TITT | 2000 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.3800 | 0.4800 | 2000 | |
24477 | TIVS | 100 | 37 | 38 1/4 | 38 1/4 | 37 | 37 | 37 3/8 | 100900 | |
24478 | TIX | 0 | 217.02 | 213.98 | 217.69 | 212.90 | 0 | |||
24479 | TJCI | 100 | 1 13/16 | 2 1/2 | 2 1/2 | 1 13/16 | 1 13/16 | 2 | 45000 | |
24480 | TJCIU | 0 | 0 | |||||||
24481 | TJCIW | 2000 | 7/16 | 29/64 | 29/64 | 7/16 | 13/32 | 1/2 | 9600 | |
24482 | TJCIZ | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 500 | |
24483 | TJCO | 100 | 17 7/8 | 17 1/2 | 17 7/8 | 17 1/2 | 17 1/2 | 18 | 4800 | |
24484 | TJT/WS | 0 | 1 7/8 | 2 7/8 | 0 | |||||
24485 | TJX | 300 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 3/4 | 19 1/8 | 700 | |
24486 | TJXpC | 5000 | 45 7/8 | 0 | ||||||
24487 | TK | 2500 | 23 1/2 | 0 | ||||||
24488 | TKAC | 0 | 0 | |||||||
24489 | TKAT | 300 | 2.6250 | 2.6250 | 3.1250 | 0 | ||||
24490 | TKC | 600 | 35 3/4 | 34 3/4 | 35 1/4 | 0 | ||||
24491 | TKF | 1000 | 6 1/4 | 5 7/8 | 6 1/4 | 0 | ||||
24492 | TKIO | 0 | 0 | |||||||
24493 | TKIOY | 100 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 62 | 62 1/2 | 1700 | |
24494 | TKLC | 1500 | 12 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 33500 | |
24495 | TKLNP | 0 | 0 | |||||||
24496 | TKN | 300 | 48 1/4 | 48 7/8 | 49 5/8 | 0 | ||||
24497 | TKOC | 0 | 0 | |||||||
24498 | TKOCF | 100 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 23700 | |
24499 | TKOS | 1000 | 9 3/8 | 9 5/8 | 9 3/4 | 9 5/32 | 9 3/8 | 9 1/2 | 87300 | |
24500 | TKR | 500 | 38 3/8 | 41 3/8 | 42 | 0 | ||||
24501 | TKRS | 0 | 0 | |||||||
24502 | TKS | 50000 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 100000 | |||
24503 | TKX | 0 | 320.79 | 319.98 | 321.62 | 317.18 | 0 | |||
24504 | TL | 100 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 | 11 1/2 | 1100 | |
24505 | TLA | 0 | 182.35 | 181.29 | 182.43 | 180.13 | 0 | |||
24506 | TLAB | 1400 | 40 1/4 | 39 | 40 3/4 | 38 1/2 | 40 | 40 1/4 | 931100 | |
24507 | TLAF | 0 | 0 | |||||||
24508 | TLAFE | 0 | 0 | |||||||
24509 | TLAM | 0 | 0 | |||||||
24510 | TLAT | 200 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0000 | 5.2300 | 200 | |
24511 | TLATU | 2000 | 6.3750 | 6.0000 | 7.0000 | 0 | ||||
24512 | TLATW | 800 | 1.0000 | 0.7500 | 1.1250 | 0 | ||||
24513 | TLATZ | 10000 | 0.7875 | 0.7500 | 0.7875 | 0.7500 | 0.7500 | 1.0000 | 50100 | |
24514 | TLB | 400 | 27 | 27 1/8 | 27 3/4 | 0 | ||||
24515 | TLC | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 4100 | |
24516 | TLCC | 1200 | 0.3750 | 0 | ||||||
24517 | TLCCV | 1000 | 0.1250 | 0 | ||||||
24518 | TLCM | 200 | 4 7/8 | 5 | 5 | 4 3/4 | 4 5/8 | 4 7/8 | 89900 | |
24519 | TLCNZ | 900 | 0.0100 | 0 | ||||||
24520 | TLCO | 800 | 0.0010 | 0 | ||||||
24521 | TLCP | 0 | 0 | |||||||
24522 | TLD | 500 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/4 | 27 5/8 | 1200 | |
24523 | TLDC | 0 | 0 | |||||||
24524 | TLDCF | 5000 | 6 | 6 | 6 | 5 7/8 | 5 7/8 | 6 3/8 | 16800 | |
24525 | TLDMW | 0 | 0 | |||||||
24526 | TLDS | 0 | 0 | |||||||
24527 | TLDT | 300 | 3.6250 | 3.2500 | 3.6250 | 3.2500 | 3.2500 | 3.6250 | 4700 | |
24528 | TLF | 1000 | 2 9/16 | 0 | ||||||
24529 | TLGD | 100 | 15 1/2 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 47700 | |
24530 | TLGUX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
24531 | TLGZF | 700 | 1/16 | 1/16 | 3/32 | 0 | ||||
24532 | TLIC | 1100 | 40 | 39 3/4 | 40 1/4 | 39 3/4 | 39 3/4 | 41 1/2 | 11600 | |
24533 | TLII | 900 | 3 7/16 | 3 7/16 | 3 3/4 | 0 | ||||
24534 | TLIS | 0 | 0 | |||||||
24535 | TLK | 200 | 28 7/8 | 29 1/8 | 29 5/8 | 0 | ||||
24536 | TLKw | 500 | 18 3/8 | 0 | ||||||
24537 | TLL/WS | 0 | 1/4 | 5/8 | 0 | |||||
24538 | TLMD | 1000 | 17 | 16 7/8 | 17 | 16 7/8 | 16 3/4 | 17 | 14400 | |
24539 | TLMDW | 700 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 700 | |
24540 | TLMIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.60 | 0 | |
24541 | TLMT | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
24542 | TLMXY | 0 | 0 | |||||||
24543 | TLNK | 5000 | 0.2500 | 0 | ||||||
24544 | TLNR | 0 | 0 | |||||||
24545 | TLOS | 0 | 0 | |||||||
24546 | TLRD | 0 | 0 | |||||||
24547 | TLRDF | 0 | 0 | |||||||
24548 | TLRI | 0 | 0 | |||||||
24549 | TLSI | 0 | 0 | |||||||
24550 | TLSIF | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 1/2 | 6700 | |
24551 | TLSR | 0 | 0 | |||||||
24552 | TLSRP | 100 | 4.8750 | 5.0000 | 5.1250 | 0 | ||||
24553 | TLTK | 1000 | 2 9/16 | 2 9/16 | 2 21/32 | 2 7/16 | 2 15/32 | 2 9/16 | 537000 | |
24554 | TLTM | 1900 | 0.0010 | 0.0050 | 0.0200 | 0 | ||||
24555 | TLTN | 1000 | 41 1/8 | 40 | 41 1/4 | 39 1/2 | 40 1/2 | 41 1/4 | 27900 | |
24556 | TLVUX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
24557 | TLX | 200 | 8 | 9 | 9 1/2 | 0 | ||||
24558 | TLXN | 500 | 20 | 20 | 20 1/4 | 19 1/2 | 19 3/4 | 20 | 314300 | |
24559 | TLXNG | 10 | 100 | 100 | 100 | 99 3/4 | 98 1/2 | 101 | 60 | |
24560 | TLZ | 300 | 28 7/8 | 28 1/4 | 29 5/8 | 28 1/4 | 28 3/4 | 29 1/4 | 1400 | |
24561 | TM | 400 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
24562 | TMA | 500 | 16 1/8 | 15 5/8 | 16 3/8 | 0 | ||||
24563 | TMAFX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
24564 | TMAN | 1000 | 3 1/8 | 3 | 3 1/8 | 2 7/8 | 2 15/16 | 3 | 38900 | |
24565 | TMAVA | 0 | 1.0000 | 2.5000 | 0 | |||||
24566 | TMAVB | 0 | 0 | |||||||
24567 | TMB | 400 | 51 | 51 | 51 | 51 | 50 5/8 | 51 | 400 | |
24568 | TMBAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 | |
24569 | TMBI | 0 | 0 | |||||||
24570 | TMBR | 1000 | 13 1/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 30400 | |
24571 | TMBS | 1000 | 9 3/4 | 9 1/2 | 10 1/4 | 9 1/4 | 9 3/8 | 10 1/4 | 61300 | |
24572 | TMBUX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 | |
24573 | TMC | 1100 | 32 | 30 3/4 | 31 1/4 | 0 | ||||
24574 | TMCI | 500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 5/8 | 1 1/16 | 700 | |
24575 | TMCN | 0 | 0 | |||||||
24576 | TMCS | 5000 | 35.0000 | 0 | ||||||
24577 | TMCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.51 | 5.67 | 26384 | |
24578 | TMCpP/WD | 0 | 0 | |||||||
24579 | TMCpPw | 0 | 0 | |||||||
24580 | TMD | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 27 1/8 | 200 | |
24581 | TMD.A | 0 | 0 | |||||||
24582 | TMED | 500 | 3 1/4 | 3 | 3 5/16 | 2 7/8 | 3 1/16 | 3 3/8 | 70300 | |
24583 | TMI | 300 | 2 1/8 | 1 3/4 | 2 1/16 | 0 | ||||
24584 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | ||||
24585 | TMK | 100 | 44 1/8 | 44 7/8 | 45 3/8 | 0 | ||||
24586 | TMKT | 400 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
24587 | TMKpM | 300 | 27 1/8 | 27 | 27 1/4 | 27 | 900 | |||
24588 | TML/WS | 0 | 2 | 2 1/2 | 0 | |||||
24589 | TMLN | 200 | 4 1/2 | 4 5/8 | 4 5/8 | 4 3/8 | 4 1/2 | 4 5/8 | 10700 | |
24590 | TMLNW | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 200 | |
24591 | TMM/A | 100 | 6 7/8 | 8 | 8 1/4 | 0 | ||||
24592 | TMMDX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 16.58 | 0 | |
24593 | TMMI | 20000 | 0.0900 | 0.0937 | 0.1000 | 0.0781 | 0.0900 | 0.1000 | 620500 | |
24594 | TMN | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 3/4 | 1000 | |
24595 | TMNA | 200 | 1 3/4 | 1 3/4 | 2 1/8 | 1 5/8 | 1 5/8 | 2 1/8 | 90400 | |
24596 | TMNC | 0 | 0 | |||||||
24597 | TMNE | 600 | 1 7/8 | 1 7/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 4900 | |
24598 | TMO | 100 | 51 7/8 | 51 7/8 | 51 7/8 | 51 7/8 | 53 1/2 | 54 | 100 | |
24599 | TMPAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
24600 | TMPBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
24601 | TMPX | 0 | 0 | |||||||
24602 | TMPXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.50 | 5.66 | 75470 | |
24603 | TMR | 1000 | 12 3/8 | 12 | 12 3/8 | 0 | ||||
24604 | TMRA | 0 | 0 | |||||||
24605 | TMRK | 200 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 200 | |
24606 | TMS | 100 | 17 | 0 | ||||||
24607 | TMSI | 5000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
24608 | TMSK | 5000 | 0.0010 | 0 | ||||||
24609 | TMSR | 200 | 5 13/16 | 5 3/4 | 6 | 5 3/4 | 5 13/16 | 6 | 16200 | |
24610 | TMSS | 1000 | 1.3125 | 1.3750 | 1.3750 | 1.3125 | 1.2500 | 1.3750 | 7000 | |
24611 | TMST | 0 | 0 | |||||||
24612 | TMSTA | 500 | 12 1/16 | 12 1/2 | 12 1/2 | 12 1/16 | 12 | 13 | 1300 | |
24613 | TMSTB | 300 | 12 | 11 | 13 | 0 | ||||
24614 | TMT | 2300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 2700 | |
24615 | TMTR | 0 | 0 | |||||||
24616 | TMTX | 1000 | 3 15/16 | 3 7/8 | 3 15/16 | 3 13/16 | 3 15/16 | 4 | 22900 | |
24617 | TMUUX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 | |
24618 | TMX | 200 | 34 1/8 | 33 1/4 | 34 1/8 | 33 1/4 | 33 5/8 | 34 3/8 | 8500 | |
24619 | TMXI | 100 | 3.0000 | 3.0000 | 3.0000 | 2.6250 | 2.6250 | 3.0000 | 7900 | |
24620 | TMXN | 0 | 0 | |||||||
24621 | TN/WDJ | 0 | 100 39/64 | 100 51/64 | 0 | |||||
24622 | TNAB | 0 | 0 | |||||||
24623 | TNABY | 0 | 0 | |||||||
24624 | TNAV | 0 | 0.1562 | 0.3125 | 3000 | |||||
24625 | TNAVF | 0 | 0 | |||||||
24626 | TNAVJ | 0 | 0 | |||||||
24627 | TNB | 500 | 76 7/8 | 78 5/8 | 79 1/2 | 0 | ||||
24628 | TNC | 600 | 3/4 | 0 | ||||||
24629 | TNCR | 1000 | 24 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 24 3/4 | 397500 | |
24630 | TNCX | 1500 | 9 1/2 | 9 1/8 | 9 3/4 | 9 1/8 | 9 1/2 | 9 3/4 | 65200 | |
24631 | TNCXW | 10000 | 4 3/4 | 4 1/2 | 5 | 4 3/8 | 4 3/4 | 5 | 227800 | |
24632 | TNER | 2000 | 5.7500 | 0 | ||||||
24633 | TNERU | 500 | 6.8750 | 0 | ||||||
24634 | TNERW | 1300 | 1.3750 | 0 | ||||||
24635 | TNET | 10000 | 0.0800 | 0.0781 | 0.0900 | 0.0781 | 0.0750 | 0.0900 | 36400 | |
24636 | TNEX | 300 | 0.5000 | 0 | ||||||
24637 | TNGI | 1300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 2600 | |
24638 | TNGO | 3000 | 6.3750 | 6.0000 | 6.5000 | 6.0000 | 6.1250 | 6.7500 | 11700 | |
24639 | TNH | 500 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 39 | 39 1/2 | 500 | |
24640 | TNI | 1800 | 3 11/16 | 0 | ||||||
24641 | TNIAF | 0 | 0 | |||||||
24642 | TNL | 300 | 24 | 23 1/4 | 24 1/2 | 0 | ||||
24643 | TNL.V | 0 | 0 | |||||||
24644 | TNM | 300 | 13 | 12 3/4 | 13 1/2 | 0 | ||||
24645 | TNM.B | 0 | 0 | |||||||
24646 | TNM/B | 200 | 17 1/2 | 17 | 18 1/2 | 0 | ||||
24647 | TNMB | 0 | 0 | |||||||
24648 | TNO | 200 | 18 1/2 | 17 | 17 3/4 | 0 | ||||
24649 | TNP | 200 | 20 1/2 | 20 1/4 | 20 5/8 | 20 1/4 | 20 3/8 | 20 3/4 | 1000 | |
24650 | TNR | 200 | 1 | 0 | ||||||
24651 | TNRG | 2500 | 1.2500 | 1.1875 | 1.5000 | 1.0625 | 1.2500 | 1.5000 | 89300 | |
24652 | TNRK | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.2500 | 100 | |
24653 | TNS | 0 | 55.24 | 0 | ||||||
24654 | TNSI | 1000 | 25 1/8 | 23 3/4 | 26 1/4 | 23 3/4 | 24 3/4 | 25 1/4 | 59800 | |
24655 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | ||||
24656 | TNTF | 1000 | 18 1/2 | 18 5/8 | 19 | 18 3/8 | 18 1/2 | 18 3/4 | 379500 | |
24657 | TNTFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.99 | 0 | |
24658 | TNTM | 0 | 0 | |||||||
24659 | TNTMF | 0 | 0 | |||||||
24660 | TNTMY | 0 | 0 | |||||||
24661 | TNTO | 0 | 0 | |||||||
24662 | TNTX | 200 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/8 | 10 3/4 | 11 1/4 | 70200 | |
24663 | TNV | 200 | 27 3/4 | 28 3/8 | 29 | 0 | ||||
24664 | TNX | 0 | 56.26 | 57.05 | 57.85 | 56.26 | 0 | |||
24665 | TNYXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.40 | 2.44 | 190 | |
24666 | TNZ/A | 100 | 12 3/4 | 0 | ||||||
24667 | TNZ/B | 300 | 13 1/2 | 0 | ||||||
24668 | TNZA | 0 | 0 | |||||||
24669 | TNZB | 0 | 0 | |||||||
24670 | TO | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 100 | |||
24671 | TOBAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 | |
24672 | TOBC | 1000 | 52.0000 | 0 | ||||||
24673 | TOBR | 0 | 0 | |||||||
24674 | TOCN | 0 | 0 | |||||||
24675 | TOCQX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.18 | 0 | |
24676 | TOD | 800 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 6 1/2 | 800 | |
24677 | TODD | 0 | 0 | |||||||
24678 | TODDA | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 3/4 | 1400 | |
24679 | TODH | 25000 | 7 7/8 | 7 3/4 | 8 | 0 | ||||
24680 | TODM | 0 | 0 | |||||||
24681 | TOF | 300 | 3/4 | 9/16 | 15/16 | 0 | ||||
24682 | TOFF | 1000 | 7/8 | 5/8 | 7/8 | 1/2 | 11/16 | 7/8 | 159500 | |
24683 | TOFFR | 100 | 0.0500 | 0.0700 | 0.0900 | 0.0400 | 0.0500 | 0.1000 | 40000 | |
24684 | TOGA | 1000 | 1 7/8 | 2 | 2 | 1 5/8 | 1 3/4 | 2 | 6100 | |
24685 | TOGI | 0 | 0 | |||||||
24686 | TOIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.36 | 5.51 | 43327 | |
24687 | TOK | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 1/2 | 1400 | |
24688 | TOKN | 0 | 0.2812 | 0.5000 | 0 | |||||
24689 | TOL | 1000 | 18 | 16 3/4 | 17 1/8 | 0 | ||||
24690 | TOLM | 0 | 0 | |||||||
24691 | TOLT | 0 | 0 | |||||||
24692 | TOM | 400 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 3/8 | 40 7/8 | 400 | |
24693 | TOMI | 0 | 0 | |||||||
24694 | TONA | 0 | 0 | |||||||
24695 | TONE | 0 | 0 | |||||||
24696 | TOOL | 900 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
24697 | TOON | 5000 | 0.2500 | 0 | ||||||
24698 | TOOT | 400 | 0.1000 | 0 | ||||||
24699 | TOP | 0 | 1385.20 | 1376.80 | 1386.30 | 1373.90 | 0 | |||
24700 | TOPM | 1000 | 1 1/4 | 1 1/4 | 1 5/16 | 0 | ||||
24701 | TOPP | 900 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 49600 | |
24702 | TOPS | 300 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 1800 | |
24703 | TORK | 0 | 0 | |||||||
24704 | TORP | 0 | 0 | |||||||
24705 | TORT | 600 | 5.5000 | 5.6250 | 5.6250 | 5.5000 | 5.5000 | 5.7500 | 6700 | |
24706 | TORW | 200 | 71.0000 | 0 | ||||||
24707 | TORXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.72 | 4.84 | 1919 | |
24708 | TORYX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | |
24709 | TOS | 1100 | 39 | 39 | 39 | 39 | 40 5/8 | 41 5/8 | 1100 | |
24710 | TOSF | 0 | 0 | |||||||
24711 | TOSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.11 | 5.25 | 11276 | |
24712 | TOT | 300 | 35 | 33 3/4 | 34 1/8 | 0 | ||||
24713 | TOTE | 600 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 286400 | |
24714 | TOTH | 500 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1900 | 500 | |
24715 | TOTL | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/8 | 22700 | |
24716 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | ||||
24717 | TOTM | 0 | 0 | |||||||
24718 | TOTO | 0 | 0 | |||||||
24719 | TOTOY | 0 | 0 | |||||||
24720 | TOW | 500 | 11 | 10 1/4 | 11 1/4 | 0 | ||||
24721 | TOWR | 2000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 2500 | |
24722 | TOWV | 9000 | 10 13/16 | 10 7/8 | 10 7/8 | 10 5/8 | 10 3/4 | 10 7/8 | 344400 | |
24723 | TOY | 300 | 21 1/4 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/8 | 21 3/8 | 7100 | |
24724 | TOYH | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 29300 | |
24725 | TOYO | 0 | 0 | |||||||
24726 | TOYOY | 2500 | 42 5/8 | 42 3/4 | 42 3/4 | 42 3/8 | 42 1/2 | 42 3/4 | 7200 | |
24727 | TPADA | 2000 | 1.5625 | 1.8750 | 2.2500 | 0 | ||||
24728 | TPADU | 500 | 2.8750 | 3.0000 | 4.2500 | 0 | ||||
24729 | TPADW | 2500 | 1.2500 | 1.3750 | 2.0000 | 0 | ||||
24730 | TPADZ | 1200 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
24731 | TPAE | 500 | 4.7500 | 4.6250 | 4.8750 | 0 | ||||
24732 | TPC | 100 | 9 | 0 | ||||||
24733 | TPCG | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 5000 | |||
24734 | TPCM | 0 | 0 | |||||||
24735 | TPCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.34 | 5.53 | 275 | |
24736 | TPEG | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 300 | |
24737 | TPEGP | 1000 | 3 5/8 | 3 1/4 | 4 1/8 | 0 | ||||
24738 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | ||||
24739 | TPEGZ/WS | 0 | 0 | |||||||
24740 | TPEGp | 0 | 0 | |||||||
24741 | TPG/WS | 0 | 1/16 | 1/8 | 0 | |||||
24742 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | |||||
24743 | TPH | 200 | 1/2 | 1/2 | 1/2 | 1/2 | 11/32 | 11/16 | 200 | |
24744 | TPHE | 0 | 0 | |||||||
24745 | TPI | 300 | 12 3/8 | 0 | ||||||
24746 | TPIE | 200 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 10700 | |
24747 | TPIEG | 72 | 92 | 91 | 95 | 0 | ||||
24748 | TPIF | 0 | 0 | |||||||
24749 | TPIFY | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/4 | 1000 | |
24750 | TPINX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.12 | 0 | |
24751 | TPL | 300 | 27 | 26 1/2 | 27 1/8 | 0 | ||||
24752 | TPLNX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
24753 | TPLXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.47 | 4.57 | 1180 | |
24754 | TPMI | 1000 | 6 | 5 5/8 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 2300 | |
24755 | TPN | 200 | 8 13/16 | 8 13/16 | 8 13/16 | 8 13/16 | 8 5/8 | 9 1/4 | 200 | |
24756 | TPNT | 500 | 3.2500 | 1.5000 | 5.5000 | 0 | ||||
24757 | TPNZ | 2000 | 11 5/8 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 4000 | |
24758 | TPO | 0 | 545.80 | 0 | ||||||
24759 | TPOA | 5000 | 2 27/64 | 2 5/8 | 2 5/8 | 2 27/64 | 2 1/8 | 2 5/8 | 5800 | |
24760 | TPOP | 1600 | 75.0000 | 0 | ||||||
24761 | TPP | 1000 | 36 5/8 | 36 1/4 | 36 3/4 | 35 7/8 | 4600 | |||
24762 | TPPP | 0 | 0 | |||||||
24763 | TPPPF | 200 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 115900 | |
24764 | TPR | 200 | 9 3/4 | 10 5/8 | 11 1/8 | 0 | ||||
24765 | TPRO | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 13/16 | 2000 | |
24766 | TPROW | 4600 | 1 | 1 | 1 | 1 | 1/2 | 1 | 4600 | |
24767 | TPRT | 5000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
24768 | TPRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.25 | 5.39 | 8116 | |
24769 | TPS | 500 | 5 3/4 | 6 1/8 | 6 1/2 | 0 | ||||
24770 | TPSY | 0 | 0 | |||||||
24771 | TPTM | 200 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
24772 | TPX | 0 | 559.37 | 553.10 | 559.61 | 552.28 | 0 | |||
24773 | TPY | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 500 | |||
24774 | TQNI | 0 | 0 | |||||||
24775 | TQNL | 0 | 0 | |||||||
24776 | TQNT | 15000 | 10 3/8 | 9 1/4 | 11 1/4 | 9 1/4 | 10 1/4 | 10 1/2 | 3079400 | |
24777 | TR | 1600 | 38 | 37 1/2 | 38 5/8 | 0 | ||||
24778 | TRA | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 | 12 3/8 | 1000 | |
24779 | TRAK | 1000 | 2 5/32 | 1 3/4 | 2 1/4 | 0 | ||||
24780 | TRAKU | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 200 | |
24781 | TRAKW | 2800 | 1/4 | 1/8 | 3/8 | 0 | ||||
24782 | TRAN | 0 | 781.06 | 778.46 | 783.19 | 774.54 | 0 | |||
24783 | TRAV | 1000 | 7 7/8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 11/32 | 8500 | |
24784 | TRAX | 0 | 0 | |||||||
24785 | TRB | 100 | 61 7/8 | 61 7/8 | 61 7/8 | 61 7/8 | 61 3/4 | 62 1/4 | 100 | |
24786 | TRBC | 500 | 15 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 5200 | |
24787 | TRBCX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
24788 | TRBDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
24789 | TRBO | 100 | 13 1/2 | 13 3/4 | 13 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 12400 | |
24790 | TRBS | 200 | 19 1/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 20 1/4 | 5200 | |
24791 | TRC | 500 | 15 1/8 | 0 | ||||||
24792 | TRCD | 5000 | 2 15/16 | 2 3/8 | 3 1/8 | 2 3/8 | 2 15/16 | 3 1/8 | 145200 | |
24793 | TRCI | 1000 | 5 9/16 | 5 9/16 | 5 9/16 | 5 5/16 | 5 5/16 | 5 9/16 | 7200 | |
24794 | TRCP | 200 | 0.2500 | 0 | ||||||
24795 | TRCR | 200 | 5 5/8 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 5/8 | 19000 | |
24796 | TRCW | 1000 | 6 3/4 | 7 3/8 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 5800 | |
24797 | TRDFX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
24798 | TRDT | 0 | 0 | |||||||
24799 | TRDX | 200 | 7 1/8 | 6 5/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 4400 | |
24800 | TRDY | 200000 | 0.0001 | 0 | ||||||
24801 | TRE | 100 | 16 1/2 | 23 3/8 | 23 7/8 | 0 | ||||
24802 | TRE.A | 0 | 0 | |||||||
24803 | TRED | 2000 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 13500 | |
24804 | TREE | 5000 | 24 1/4 | 25 | 25 3/8 | 24 1/8 | 24 1/8 | 24 3/4 | 19500 | |
24805 | TREN | 1000 | 55 1/4 | 54 1/2 | 55 1/4 | 54 1/2 | 54 1/2 | 55 1/4 | 11400 | |
24806 | TRENG | 9 | 115 1/2 | 115 1/8 | 116 | 0 | ||||
24807 | TREQX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
24808 | TRES | 10000 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
24809 | TREX | 100 | 24 1/8 | 24 5/8 | 24 5/8 | 24 1/8 | 24 1/8 | 24 5/8 | 1400 | |
24810 | TREY | 0 | 0 | |||||||
24811 | TRF | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 3/4 | 500 | |
24812 | TRFA | 0 | 0 | |||||||
24813 | TRFI | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 15 3/4 | 15 7/8 | 43000 | |
24814 | TRGA | 2700 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.3750 | 0.8750 | 5000 | |
24815 | TRGEX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
24816 | TRGL | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
24817 | TRH | 100 | 69 7/8 | 69 3/8 | 69 7/8 | 0 | ||||
24818 | TRI | 500 | 28 1/8 | 28 1/4 | 28 5/8 | 0 | ||||
24819 | TRIB | 0 | 0 | |||||||
24820 | TRIBY | 1000 | 3 5/8 | 3 23/32 | 3 23/32 | 3 9/16 | 3 5/8 | 3 11/16 | 155600 | |
24821 | TRIC | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 16 3/4 | 18 1/4 | 300 | |
24822 | TRID | 1000 | 15 3/4 | 15 3/4 | 16 1/4 | 15 | 15 1/2 | 16 | 235700 | |
24823 | TRIG | 5000 | 0.0800 | 0.0800 | 0.1200 | 0 | ||||
24824 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1400 | 0 | ||||
24825 | TRIP | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 300 | |
24826 | TRIT | 100 | 1.6250 | 0.7500 | 1.2500 | 0 | ||||
24827 | TRIWF | 3200 | 1 15/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 13/16 | 2 1/16 | 14200 | |
24828 | TRIZF | 2000 | 1 1/8 | 1 | 1 5/16 | 0 | ||||
24829 | TRK | 100 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 31 3/4 | 32 3/8 | 100 | |
24830 | TRKA | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 15 1/2 | 100 | |
24831 | TRKMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
24832 | TRKR | 2500 | 0.6875 | 0.6875 | 0.7812 | 0.6875 | 0.6250 | 0.7500 | 10500 | |
24833 | TRL | 100 | 28 | 27 1/4 | 27 7/8 | 0 | ||||
24834 | TRLVX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
24835 | TRM | 200 | 8 1/4 | 8 | 8 3/8 | 0 | ||||
24836 | TRMB | 600 | 16 3/4 | 16 3/8 | 16 7/8 | 16 3/8 | 16 3/4 | 16 7/8 | 185100 | |
24837 | TRMK | 1000 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 20 5/8 | 5400 | |
24838 | TRMM | 100 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 16100 | |
24839 | TRMVX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
24840 | TRMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.00 | 5.12 | 976 | |
24841 | TRN | 500 | 30 3/4 | 30 7/8 | 31 1/2 | 0 | ||||
24842 | TRNC | 500 | 17.2500 | 17.0000 | 18.5000 | 0 | ||||
24843 | TRND | 500 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 62100 | |
24844 | TRNE | 0 | 0 | |||||||
24845 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
24846 | TRNN | 100 | 10.0000 | 0 | ||||||
24847 | TRNS | 1000 | 6 3/8 | 5 7/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 5/8 | 7300 | |
24848 | TRNT | 200 | 3 7/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/16 | 15900 | |
24849 | TRO | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 900 | |
24850 | TROB | 0 | 0 | |||||||
24851 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | ||||
24852 | TRON | 1000 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 5 1/4 | 5 5/8 | 2000 | |
24853 | TROO | 0 | 0 | |||||||
24854 | TROOF | 0 | 0 | |||||||
24855 | TROU | 15000 | 0.0020 | 0.0020 | 0.0175 | 0 | ||||
24856 | TROW | 200 | 51 1/8 | 47 | 51 3/4 | 46 1/2 | 51 | 51 1/4 | 508100 | |
24857 | TROX | 0 | 0 | |||||||
24858 | TROXF | 0 | 0 | |||||||
24859 | TRP | 1000 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
24860 | TRPBX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
24861 | TRPS | 1000 | 8 | 8 | 8 | 7 1/2 | 7 | 8 | 5700 | |
24862 | TRQIX | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | |
24863 | TRQL | 0 | 0 | |||||||
24864 | TRQLF | 0 | 0 | |||||||
24865 | TRR | 100 | 6 1/8 | 6 1/4 | 6 7/8 | 0 | ||||
24866 | TRS | 0 | 464.98 | 0 | ||||||
24867 | TRSBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
24868 | TRSC | 1100 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 27500 | |
24869 | TRSGX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
24870 | TRSM | 1000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/4 | 5 | 5 3/4 | 7100 | |
24871 | TRSN | 500 | 2.5000 | 2.0000 | 2.6250 | 0 | ||||
24872 | TRST | 1100 | 21 3/4 | 21 5/8 | 22 | 21 1/2 | 21 1/2 | 22 | 16200 | |
24873 | TRSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 3.04 | 3.06 | 760 | |
24874 | TRT | 300 | 3 | 2 1/2 | 3 1/4 | 0 | ||||
24875 | TRTC | 500 | 3 3/4 | 3 1/2 | 4 1/2 | 0 | ||||
24876 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
24877 | TRTP | 0 | 0.2500 | 0.7500 | 0 | |||||
24878 | TRTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.13 | 5.27 | 12655 | |
24879 | TRU | 200 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | ||||
24880 | TRUK | 100 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 200 | |
24881 | TRUKG | 5 | 92 | 89 | 93 | 0 | ||||
24882 | TRUKH | 17 | 75 3/4 | 73 1/2 | 76 | 0 | ||||
24883 | TRUSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 | |
24884 | TRUV | 2000 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 35900 | |
24885 | TRUX | 2500 | 3 3/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 7700 | |
24886 | TRUXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.08 | 5.21 | 1933 | |
24887 | TRV | 10000 | 60 3/8 | 60 1/8 | 60 1/2 | 60 1/8 | 60 1/2 | 60 7/8 | 11600 | |
24888 | TRV.W | 0 | 0 | |||||||
24889 | TRV/WS | 100 | 25 3/4 | 24 1/2 | 25 3/4 | 0 | ||||
24890 | TRVI | 0 | 0 | |||||||
24891 | TRVL | 0 | 0 | |||||||
24892 | TRVLX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
24893 | TRVO | 0 | 0 | |||||||
24894 | TRVW | 0 | 0 | |||||||
24895 | TRVpA | 900 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1400 | |||
24896 | TRVpB | 200 | 65 7/8 | 0 | ||||||
24897 | TRVpD | 300 | 26 3/4 | 0 | ||||||
24898 | TRW | 200 | 81 1/4 | 81 3/4 | 82 5/8 | 0 | ||||
24899 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | ||||
24900 | TRWpD | 0 | 215 1/4 | 0 | ||||||
24901 | TRX | 0 | 475.30 | 474.21 | 475.37 | 472.65 | 0 | |||
24902 | TRY | 500 | 13 3/4 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/8 | 13 7/8 | 2200 | |
24903 | TSA | 100 | 18 1/8 | 18 1/4 | 18 1/4 | 18 1/8 | 18 | 19 | 400 | |
24904 | TSAI | 200 | 35 7/8 | 35 3/4 | 36 3/4 | 35 | 35 7/8 | 36 3/4 | 155200 | |
24905 | TSAR | 3000 | 7 1/4 | 7 1/8 | 7 5/16 | 7 1/8 | 7 1/4 | 7 3/4 | 44600 | |
24906 | TSBS | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 1700 | |
24907 | TSC | 100 | 15 | 15 | 15 | 15 | 100 | |||
24908 | TSCAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
24909 | TSCC | 200 | 18 7/8 | 19 | 19 | 18 7/8 | 18 7/8 | 19 1/8 | 26400 | |
24910 | TSCN | 2000 | 7 5/8 | 7 7/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 17500 | |
24911 | TSCO | 100 | 21 1/4 | 20 7/8 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 9800 | |
24912 | TSCPF | 0 | 0 | |||||||
24913 | TSCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.21 | 5.37 | 6050 | |
24914 | TSDN | 10000 | 0.1406 | 0.1250 | 0.2500 | 0 | ||||
24915 | TSEGX | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | |
24916 | TSEM | 0 | 0 | |||||||
24917 | TSEMF | 1000 | 19 1/4 | 18 | 19 1/4 | 17 3/4 | 18 3/4 | 19 1/4 | 117500 | |
24918 | TSF | 0 | 6 5/8 | 7 1/4 | 0 | |||||
24919 | TSFL | 0 | 0 | |||||||
24920 | TSFP | 1800 | 0.1300 | 0.1300 | 0.2000 | 85000 | ||||
24921 | TSFT | 1500 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 5/8 | 7 1/4 | 22000 | |
24922 | TSGAF | 0 | 0 | |||||||
24923 | TSGIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
24924 | TSGTF | 0 | 0 | |||||||
24925 | TSGUX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
24926 | TSGWX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
24927 | TSH | 1000 | 13 3/8 | 0 | ||||||
24928 | TSH.A | 0 | 0 | |||||||
24929 | TSHTX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
24930 | TSHYX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0 | |
24931 | TSI | 800 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 1800 | |||
24932 | TSI.A | 0 | 0 | |||||||
24933 | TSIC | 500 | 0.1250 | 0.1875 | 0.3750 | 0 | ||||
24934 | TSII | 2500 | 17 3/4 | 16 3/4 | 18 1/4 | 16 3/4 | 17 | 18 | 43300 | |
24935 | TSK | 200 | 18 | 18 1/8 | 18 3/4 | 0 | ||||
24936 | TSM.A | 0 | 0 | |||||||
24937 | TSMA | 0 | 0 | |||||||
24938 | TSMAF | 1000 | 6 11/32 | 6 | 6 3/4 | 0 | ||||
24939 | TSMBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
24940 | TSMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.89 | 3.99 | 511 | |
24941 | TSNG | 200 | 9 7/8 | 9 1/2 | 10 | 9 1/2 | 9 7/8 | 10 | 217400 | |
24942 | TSNI | 600 | 1.5616 | 0 | ||||||
24943 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
24944 | TSNRX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
24945 | TSO | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 1/2 | 8 5/8 | 8 7/8 | 10000 | |
24946 | TSOF | 0 | 0 | |||||||
24947 | TSPI | 900 | 0.0100 | 0 | ||||||
24948 | TSQD | 2500 | 1.0000 | 0.7500 | 1.2500 | 0 | ||||
24949 | TSRG | 2000 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 15500 | |
24950 | TSRI | 2000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 2000 | |
24951 | TSS | 200 | 27 1/4 | 26 5/8 | 27 1/8 | 0 | ||||
24952 | TSSE | 0 | 0 | |||||||
24953 | TSSI | 7900 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 7900 | |||
24954 | TSSL | 7500 | 0.0001 | 0 | ||||||
24955 | TSSS | 800 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 3800 | |
24956 | TSSW | 5000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/8 | 87300 | |
24957 | TST | 500 | 6 7/8 | 7 | 7 5/8 | 0 | ||||
24958 | TSTFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
24959 | TSTI | 2000 | 6 5/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 5/8 | 6 3/4 | 9000 | |
24960 | TSTIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
24961 | TSTR | 300 | 0.0100 | 0 | ||||||
24962 | TSTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.39 | 5.53 | 12649 | |
24963 | TSTY | 12500 | 0.0900 | 0.0700 | 0.1050 | 0 | ||||
24964 | TSUSX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
24965 | TSVC | 21400 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0060 | 21400 | |
24966 | TSVL | 100 | 36.0000 | 0 | ||||||
24967 | TSVUX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
24968 | TSWEX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
24969 | TSWFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
24970 | TSWIX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
24971 | TSXX | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 18300 | |
24972 | TSY | 100 | 33 1/2 | 32 1/8 | 32 5/8 | 0 | ||||
24973 | TSYT | 0 | 0 | |||||||
24974 | TSZ.A | 0 | 0 | |||||||
24975 | TT | 100 | 13 5/8 | 0 | ||||||
24976 | TTA | 0 | 156.17 | 155.25 | 156.84 | 154.18 | 0 | |||
24977 | TTB | 0 | 155.55 | 154.68 | 156.15 | 153.48 | 0 | |||
24978 | TTC | 100 | 33 7/8 | 34 5/8 | 35 1/8 | 0 | ||||
24979 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1200 | 0 | ||||
24980 | TTF | 400 | 26 3/4 | 26 5/8 | 27 | 0 | ||||
24981 | TTI | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/4 | 500 | |
24982 | TTIPF | 0 | 0 | |||||||
24983 | TTIW | 4200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0312 | 1.1875 | 4200 | |
24984 | TTKA | 4000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
24985 | TTL | 500 | 1 9/16 | 0 | ||||||
24986 | TTLC | 0 | 0 | |||||||
24987 | TTM | 0 | 4 1/8 | 5 1/8 | 0 | |||||
24988 | TTM.B | 0 | 0 | |||||||
24989 | TTMT | 100 | 4 3/4 | 4 1/2 | 5 1/8 | 0 | ||||
24990 | TTN | 300 | 6 1/4 | 6 1/8 | 6 5/8 | 0 | ||||
24991 | TTNC | 1700 | 0.7500 | 0 | ||||||
24992 | TTNP | 500 | 7 | 6 | 7 | 0 | ||||
24993 | TTNPU | 4500 | 9 | 9 | 9 5/8 | 9 | 9 | 9 3/8 | 80000 | |
24994 | TTNPW | 0 | 2 1/2 | 3 3/4 | 0 | |||||
24995 | TTNp | 400 | 12 3/8 | 0 | ||||||
24996 | TTOR | 5000 | 0.3750 | 0.3125 | 0.4500 | 0 | ||||
24997 | TTOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.13 | 5.26 | 28941 | |
24998 | TTR | 200 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
24999 | TTRA | 1000 | 16 1/8 | 16 1/8 | 16 3/8 | 16 | 16 | 16 3/8 | 32000 | |
25000 | TTRBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.68 | 0 | |
25001 | TTRI | 0 | 0 | |||||||
25002 | TTRIF | 500 | 2 1/16 | 1 15/16 | 2 1/8 | 1 5/8 | 1 7/8 | 2 1/16 | 193800 | |
25003 | TTRN | 5000 | 0.3437 | 0.3600 | 0.3600 | 0.3000 | 0.2812 | 0.4062 | 74900 | |
25004 | TTRR | 3000 | 14 7/8 | 15 1/2 | 15 1/2 | 14 7/8 | 14 7/8 | 15 1/4 | 93400 | |
25005 | TTRRW | 1000 | 12 1/2 | 13 | 13 | 12 3/8 | 12 3/8 | 12 5/8 | 6000 | |
25006 | TTRUX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | |
25007 | TTRXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.99 | 5.12 | 1167 | |
25008 | TTS | 0 | 146.32 | 0 | ||||||
25009 | TTS.B | 0 | 0 | |||||||
25010 | TTSI | 116800 | 0.0001 | 0 | ||||||
25011 | TTT | 300 | 12 1/8 | 0 | ||||||
25012 | TTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.23 | 5.37 | 10785 | |
25013 | TTV | 1000 | 3 3/4 | 3 11/16 | 3 3/4 | 3 11/16 | 3400 | |||
25014 | TTX | 200 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | ||||
25015 | TTXG | 1000 | 12 1/2 | 10 1/2 | 12 3/4 | 10 1/2 | 11 3/4 | 12 3/4 | 74500 | |
25016 | TTXI | 500 | 9.0000 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | 9.0000 | 9600 | |
25017 | TTYP | 500 | 40.5000 | 39.2500 | 50.0000 | 0 | ||||
25018 | TUBO | 4500 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 76600 | |
25019 | TUBY | 7500 | 3/16 | 1/8 | 3/16 | 1/8 | 1/8 | 3/16 | 17600 | |
25020 | TUC | 200 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | ||||
25021 | TUCK | 200 | 10 1/4 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/4 | 4500 | |
25022 | TUDRX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | |
25023 | TUE | 0 | 0 | |||||||
25024 | TUE+ | 0 | 0 | |||||||
25025 | TUES | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 800 | |
25026 | TUEp | 300 | 26 | 0 | ||||||
25027 | TUEpA | 7000 | 27 5/64 | 0 | ||||||
25028 | TUEpB | 3400 | 25 5/8 | 0 | ||||||
25029 | TUEpM | 200 | 25 7/8 | 25 3/4 | 25 7/8 | 25 5/8 | 43300 | |||
25030 | TUEpN | 1000 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 1000 | |||
25031 | TUEpO | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 6200 | |||
25032 | TUFC | 0 | 0.1875 | 0.5000 | 0 | |||||
25033 | TUG | 200 | 5 5/8 | 6 | 6 1/2 | 0 | ||||
25034 | TUMA | 10000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
25035 | TUNE | 1000 | 2 9/16 | 2 7/16 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 98600 | |
25036 | TUR | 100 | 9 | 0 | ||||||
25037 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
25038 | TUSC | 500 | 23 1/4 | 22 | 23 1/4 | 22 | 22 1/4 | 23 1/4 | 14200 | |
25039 | TUSEX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
25040 | TUSH | 2500 | 0.6875 | 0.6250 | 0.6875 | 0.6250 | 0.6250 | 0.7500 | 5300 | |
25041 | TUSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.09 | 5.23 | 7449 | |
25042 | TUTR | 7500 | 13 3/16 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 51200 | |
25043 | TUX.A | 0 | 0 | |||||||
25044 | TV | 200 | 27 1/4 | 26 | 27 1/4 | 26 | 27 1/2 | 28 1/8 | 5100 | |
25045 | TVA | 300 | 26 7/8 | 26 3/4 | 26 7/8 | 26 5/8 | 9300 | |||
25046 | TVBS | 0 | 0 | |||||||
25047 | TVCN | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
25048 | TVF | 200 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/8 | 700 | |
25049 | TVGLF | 1000 | 1/4 | 1/4 | 3/8 | 0 | ||||
25050 | TVGT | 0 | 0 | |||||||
25051 | TVGTF | 10000 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | ||||
25052 | TVGUF | 6 | 500 | 450 | 550 | 0 | ||||
25053 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | ||||
25054 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | ||||
25055 | TVI/U | 0 | 8 1/4 | 9 | 0 | |||||
25056 | TVI/WS | 0 | 1/8 | 3/8 | 0 | |||||
25057 | TVIN | 30000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 57000 | |
25058 | TVL | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 100 | |||
25059 | TVLE | 0 | 0 | |||||||
25060 | TVLI | 2000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 5/16 | 2 7/16 | 2 5/8 | 45900 | |
25061 | TVLIW | 20000 | 1/4 | 7/32 | 1/4 | 5/32 | 5/32 | 1/4 | 269400 | |
25062 | TVLIZ | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 6500 | |
25063 | TVLMA | 0 | 0 | |||||||
25064 | TVNB | 0 | 0 | |||||||
25065 | TVO | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
25066 | TVREF | 0 | 0 | |||||||
25067 | TVSI | 180000 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0150 | 0.0350 | 180000 | |
25068 | TVSIQ | 20000 | 0.0416 | 0.0256 | 0.0416 | 0 | ||||
25069 | TVTGF | 0 | 0 | |||||||
25070 | TVX | 1000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/2 | 3500 | |
25071 | TW | 200 | 18 | 17 3/4 | 18 | 17 3/4 | 17 5/8 | 18 | 400 | |
25072 | TWA | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 1/2 | 1000 | |
25073 | TWA.W | 0 | 0 | |||||||
25074 | TWA/WS | 0 | 6 3/8 | 6 7/8 | 0 | |||||
25075 | TWAC | 0 | 0 | |||||||
25076 | TWAp | 0 | 65 1/4 | 66 7/8 | 0 | |||||
25077 | TWBC | 1000 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 15 1/4 | 1200 | |
25078 | TWBIX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
25079 | TWC | 0 | 0 | |||||||
25080 | TWCGX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | |
25081 | TWCIX | 0 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0 | |
25082 | TWCUX | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | |
25083 | TWCVX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
25084 | TWCXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.02 | 5.15 | 13505 | |
25085 | TWEBX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
25086 | TWEGX | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 | |
25087 | TWEIX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 | |
25088 | TWER | 500 | 14 3/4 | 14 7/8 | 15 | 14 5/8 | 14 3/4 | 15 | 22700 | |
25089 | TWGI | 0 | 0 | |||||||
25090 | TWGIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
25091 | TWGTX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | |
25092 | TWHH | 500 | 10 1/4 | 10 5/16 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 9400 | |
25093 | TWHHW | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 4000 | |
25094 | TWHIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
25095 | TWI | 1000 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | ||||
25096 | TWIEX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 | |
25097 | TWIN | 1500 | 17 | 16 3/4 | 18 1/4 | 0 | ||||
25098 | TWIP | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
25099 | TWL | 500 | 1 1/32 | 7/8 | 1 1/8 | 0 | ||||
25100 | TWLBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
25101 | TWLQP | 0 | 0 | |||||||
25102 | TWMC | 800 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/4 | 3300 | |
25103 | TWN | 12000 | 21 | 20 3/8 | 20 3/4 | 0 | ||||
25104 | TWOB | 0 | 0 | |||||||
25105 | TWOE | 10000 | 0.5312 | 0.4375 | 0.5312 | 0.3750 | 0.4687 | 0.5312 | 56400 | |
25106 | TWPXX | 0 | 0 | |||||||
25107 | TWRGX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.61 | 0 | |
25108 | TWRSX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 17.38 | 0 | |
25109 | TWST | 0 | 0 | |||||||
25110 | TWSTY | 20000 | 18 5/8 | 18 5/8 | 18 7/8 | 18 1/2 | 18 5/8 | 19 | 339300 | |
25111 | TWT | 0 | 0 | |||||||
25112 | TWTIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
25113 | TWTLX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
25114 | TWTSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
25115 | TWTXX | 0 | 0 | |||||||
25116 | TWUSX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
25117 | TWVLX | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 | |
25118 | TWWA | 200 | 0.2500 | 0 | ||||||
25119 | TWWDX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
25120 | TWX | 500 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/4 | 40 3/8 | 40 5/8 | 3500 | |
25121 | TWXB | 0 | 0 | |||||||
25122 | TWXC | 0 | 0 | |||||||
25123 | TWXI | 0 | 0 | |||||||
25124 | TWXN | 0 | 0 | |||||||
25125 | TWXT | 0 | 0 | |||||||
25126 | TWXpT | 800 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 32000 | |||
25127 | TWYHU | 0 | 0 | |||||||
25128 | TX | 300 | 79 1/4 | 78 5/8 | 79 3/8 | 78 5/8 | 79 1/8 | 79 3/4 | 5800 | |
25129 | TXA | 0 | 475.79 | 475.04 | 475.91 | 473.11 | 0 | |||
25130 | TXAG | 600 | 2.8125 | 2.8125 | 2.9375 | 2.8125 | 2.5000 | 2.8593 | 5200 | |
25131 | TXB | 2500 | 2 11/16 | 2 7/16 | 2 3/4 | 0 | ||||
25132 | TXB.W | 0 | 0 | |||||||
25133 | TXB/WS | 3000 | 9/32 | 9/32 | 9/32 | 9/32 | 5900 | |||
25134 | TXBS | 1500 | 23.0000 | 0 | ||||||
25135 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | ||||
25136 | TXCC | 500 | 10 3/8 | 10 1/8 | 10 3/8 | 9 7/8 | 10 1/8 | 10 1/2 | 25700 | |
25137 | TXCO | 2000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 1/2 | 12500 | |
25138 | TXCXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 2.55 | 2.58 | 1007 | |
25139 | TXCpA | 100 | 24 3/8 | 24 1/2 | 24 5/8 | 24 3/8 | 3700 | |||
25140 | TXCpB | 200 | 21 5/8 | 21 3/4 | 21 3/4 | 21 5/8 | 3700 | |||
25141 | TXDC | 600 | 0.0625 | 0 | ||||||
25142 | TXET | 0 | 0 | |||||||
25143 | TXETO | 0 | 0 | |||||||
25144 | TXEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.10 | 3.13 | 3695 | |
25145 | TXF | 800 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 | 800 | |
25146 | TXFS | 0 | 0 | |||||||
25147 | TXHI | 3000 | 1 3/4 | 1 45/64 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 6000 | |
25148 | TXI | 100 | 52 | 53 | 53 3/4 | 0 | ||||
25149 | TXL/WS | 0 | 5/16 | 9/16 | 0 | |||||
25150 | TXLI | 1200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 3/8 | 1 9/16 | 19500 | |
25151 | TXLIW | 3400 | 3/8 | 3/8 | 9/16 | 0 | ||||
25152 | TXLIZ | 500 | 1/4 | 1/4 | 3/8 | 0 | ||||
25153 | TXLM | 0 | 0 | |||||||
25154 | TXMR | 5000 | 0.1800 | 0.0937 | 0.2187 | 0 | ||||
25155 | TXN | 10000 | 47 3/4 | 47 1/8 | 47 3/4 | 47 1/8 | 47 1/8 | 47 7/8 | 10100 | |
25156 | TXNA | 0 | 0 | |||||||
25157 | TXNB | 0 | 0 | |||||||
25158 | TXNC | 0 | 0 | |||||||
25159 | TXNI | 0 | 0 | |||||||
25160 | TXNM | 0 | 0 | |||||||
25161 | TXNN | 0 | 0 | |||||||
25162 | TXNR | 0 | 0 | |||||||
25163 | TXNT | 0 | 0 | |||||||
25164 | TXON | 2000 | 0.0005 | 0 | ||||||
25165 | TXS | 0 | 181.77 | 0 | ||||||
25166 | TXSCL | 100 | 57.0000 | 0 | ||||||
25167 | TXSCM | 600 | 63.0000 | 0 | ||||||
25168 | TXSLN | 200 | 63.0000 | 0 | ||||||
25169 | TXSLP | 100 | 64.7500 | 100 | ||||||
25170 | TXSPO | 200 | 67.2500 | 100 | ||||||
25171 | TXSSL | 100 | 61.8500 | 0 | ||||||
25172 | TXSSM | 600 | 93.0000 | 0 | ||||||
25173 | TXSSO | 1000 | 96.7500 | 0 | ||||||
25174 | TXSTO | 300 | 56.0000 | 0 | ||||||
25175 | TXSUL | 100 | 97.5500 | 0 | ||||||
25176 | TXSUM | 200 | 66.5000 | 0 | ||||||
25177 | TXSUO | 500 | 57.1250 | 0 | ||||||
25178 | TXSUP | 100 | 61.7500 | 0 | ||||||
25179 | TXT | 3300 | 76 | 75 7/8 | 76 | 75 3/4 | 75 5/8 | 76 3/8 | 3600 | |
25180 | TXTM | 0 | 0 | |||||||
25181 | TXTpA | 400 | 158 | 0 | ||||||
25182 | TXTpB | 200 | 95 5/8 | 0 | ||||||
25183 | TXU | 200 | 40 1/4 | 40 3/8 | 40 1/2 | 40 1/4 | 40 1/8 | 40 1/2 | 1700 | |
25184 | TXWXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.26 | 3.31 | 8037 | |
25185 | TXX | 0 | 155.94 | 155.39 | 156.59 | 153.89 | 0 | |||
25186 | TXXX | 0 | 0 | |||||||
25187 | TY | 300 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/2 | 300 | |
25188 | TYC | 1000 | 35 | 35 1/8 | 35 1/2 | 0 | ||||
25189 | TYCO | 100 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
25190 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
25191 | TYGN | 700 | 12 7/8 | 13 | 13 1/4 | 12 5/8 | 12 5/8 | 13 | 32900 | |
25192 | TYGR | 200 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 1.0625 | 1.1250 | 16000 | |
25193 | TYGRA | 0 | 0 | |||||||
25194 | TYL | 1500 | 2 7/8 | 2 5/8 | 2 7/8 | 0 | ||||
25195 | TYLX | 0 | 0 | |||||||
25196 | TYRN | 0 | 0 | |||||||
25197 | TYRX | 7000 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 19000 | |
25198 | TYS | 0 | 59.71 | 0 | ||||||
25199 | TYSN | 0 | 0 | |||||||
25200 | TYSNA | 1700 | 24 7/8 | 24 5/8 | 25 | 24 1/2 | 24 5/8 | 24 7/8 | 138100 | |
25201 | TYTN | 500 | 6 3/8 | 5 1/4 | 6 3/4 | 0 | ||||
25202 | TYTNU | 2000 | 8 13/16 | 8 1/2 | 9 1/2 | 0 | ||||
25203 | TYTNW | 0 | 2 1/4 | 3 3/4 | 0 | |||||
25204 | TYW | 200 | 9 3/8 | 8 7/8 | 9 1/4 | 0 | ||||
25205 | TYX | 0 | 60.40 | 61.22 | 61.85 | 60.40 | 0 | |||
25206 | TYp | 300 | 35 1/8 | 0 | ||||||
25207 | TZC | 1000 | 7 1/4 | 0 | ||||||
25208 | U | 100 | 14 5/8 | 14 7/8 | 14 7/8 | 14 3/8 | 14 1/2 | 15 | 12900 | |
25209 | U.ABN | 0 | 0 | |||||||
25210 | U.ABP | 0 | 0 | |||||||
25211 | U.ACO | 0 | 0 | |||||||
25212 | U.AGP | 0 | 0 | |||||||
25213 | U.AGS | 0 | 0 | |||||||
25214 | U.AHM | 0 | 0 | |||||||
25215 | U.ALL | 0 | 0 | |||||||
25216 | U.AME | 0 | 0 | |||||||
25217 | U.ANL | 0 | 0 | |||||||
25218 | U.ANW | 0 | 0 | |||||||
25219 | U.ATD | 0 | 0 | |||||||
25220 | U.ATO | 0 | 0 | |||||||
25221 | U.ATR | 0 | 0 | |||||||
25222 | U.AVP | 0 | 0 | |||||||
25223 | U.AWA | 0 | 0 | |||||||
25224 | U.AYL | 0 | 0 | |||||||
25225 | U.BA | 0 | 0 | |||||||
25226 | U.BAA | 0 | 0 | |||||||
25227 | U.BAB | 0 | 0 | |||||||
25228 | U.BAS | 0 | 0 | |||||||
25229 | U.BBB | 0 | 0 | |||||||
25230 | U.BCI | 0 | 0 | |||||||
25231 | U.BCK | 0 | 0 | |||||||
25232 | U.BCY | 0 | 0 | |||||||
25233 | U.BGA | 0 | 0 | |||||||
25234 | U.BIA | 0 | 0 | |||||||
25235 | U.BIC | 0 | 0 | |||||||
25236 | U.BKI | 0 | 0 | |||||||
25237 | U.BLN | 0 | 0 | |||||||
25238 | U.BOO | 0 | 0 | |||||||
25239 | U.BOS | 0 | 0 | |||||||
25240 | U.BOW | 0 | 0 | |||||||
25241 | U.BP | 0 | 0 | |||||||
25242 | U.BPB | 0 | 0 | |||||||
25243 | U.BRB | 0 | 0 | |||||||
25244 | U.BRR | 0 | 0 | |||||||
25245 | U.BRT | 0 | 0 | |||||||
25246 | U.BS | 0 | 0 | |||||||
25247 | U.BSC | 0 | 0 | |||||||
25248 | U.BSK | 0 | 0 | |||||||
25249 | U.BT | 0 | 0 | |||||||
25250 | U.BTI | 0 | 0 | |||||||
25251 | U.BTR | 0 | 0 | |||||||
25252 | U.BVI | 0 | 0 | |||||||
25253 | U.BWN | 0 | 0 | |||||||
25254 | U.BZC | 0 | 0 | |||||||
25255 | U.CBM | 0 | 0 | |||||||
25256 | U.CBY | 0 | 0 | |||||||
25257 | U.CDP | 0 | 0 | |||||||
25258 | U.CEL | 0 | 0 | |||||||
25259 | U.CHB | 0 | 0 | |||||||
25260 | U.CHR | 0 | 0 | |||||||
25261 | U.CLC | 0 | 0 | |||||||
25262 | U.CLM | 0 | 0 | |||||||
25263 | U.CMM | 0 | 0 | |||||||
25264 | U.CPG | 0 | 0 | |||||||
25265 | U.CTD | 0 | 0 | |||||||
25266 | U.CTX | 0 | 0 | |||||||
25267 | U.CUA | 0 | 0 | |||||||
25268 | U.CVY | 0 | 0 | |||||||
25269 | U.CW | 0 | 0 | |||||||
25270 | U.DCC | 0 | 0 | |||||||
25271 | U.DLA | 0 | 0 | |||||||
25272 | U.DLY | 0 | 0 | |||||||
25273 | U.DMG | 0 | 0 | |||||||
25274 | U.DNK | 0 | 0 | |||||||
25275 | U.DTE | 0 | 0 | |||||||
25276 | U.DXN | 0 | 0 | |||||||
25277 | U.ECC | 0 | 0 | |||||||
25278 | U.EGP | 0 | 0 | |||||||
25279 | U.EME | 0 | 0 | |||||||
25280 | U.ETP | 0 | 0 | |||||||
25281 | U.EUR | 0 | 0 | |||||||
25282 | U.FIS | 0 | 0 | |||||||
25283 | U.FLM | 0 | 0 | |||||||
25284 | U.FLP | 0 | 0 | |||||||
25285 | U.FYF | 0 | 0 | |||||||
25286 | U.GAA | 0 | 0 | |||||||
25287 | U.GEL | 0 | 0 | |||||||
25288 | U.GEM | 0 | 0 | |||||||
25289 | U.GKN | 0 | 0 | |||||||
25290 | U.GLX | 0 | 0 | |||||||
25291 | U.GOA | 0 | 0 | |||||||
25292 | U.GRN | 0 | 0 | |||||||
25293 | U.GUI | 0 | 0 | |||||||
25294 | U.GUS | 0 | 0 | |||||||
25295 | U.HBR | 0 | 0 | |||||||
25296 | U.HBS | 0 | 0 | |||||||
25297 | U.HEL | 0 | 0 | |||||||
25298 | U.HLD | 0 | 0 | |||||||
25299 | U.HLN | 0 | 0 | |||||||
25300 | U.HMS | 0 | 0 | |||||||
25301 | U.HNS | 0 | 0 | |||||||
25302 | U.HOB | 0 | 0 | |||||||
25303 | U.HRS | 0 | 0 | |||||||
25304 | U.HSB | 0 | 0 | |||||||
25305 | U.HWP | 0 | 0 | |||||||
25306 | U.ICI | 0 | 0 | |||||||
25307 | U.ICP | 0 | 0 | |||||||
25308 | U.ICS | 0 | 0 | |||||||
25309 | U.IFZ | 0 | 0 | |||||||
25310 | U.ILA | 0 | 0 | |||||||
25311 | U.IMI | 0 | 0 | |||||||
25312 | U.INC | 0 | 0 | |||||||
25313 | U.INW | 0 | 0 | |||||||
25314 | U.IVS | 0 | 0 | |||||||
25315 | U.JMA | 0 | 0 | |||||||
25316 | U.JSG | 0 | 0 | |||||||
25317 | U.KGF | 0 | 0 | |||||||
25318 | U.KLB | 0 | 0 | |||||||
25319 | U.LAD | 0 | 0 | |||||||
25320 | U.LAL | 0 | 0 | |||||||
25321 | U.LBM | 0 | 0 | |||||||
25322 | U.LEL | 0 | 0 | |||||||
25323 | U.LEX | 0 | 0 | |||||||
25324 | U.LGE | 0 | 0 | |||||||
25325 | U.LLO | 0 | 0 | |||||||
25326 | U.LOF | 0 | 0 | |||||||
25327 | U.LPR | 0 | 0 | |||||||
25328 | U.LRH | 0 | 0 | |||||||
25329 | U.LSM | 0 | 0 | |||||||
25330 | U.LUC | 0 | 0 | |||||||
25331 | U.LVI | 0 | 0 | |||||||
25332 | U.LYC | 0 | 0 | |||||||
25333 | U.LYL | 0 | 0 | |||||||
25334 | U.MAI | 0 | 0 | |||||||
25335 | U.MAM | 0 | 0 | |||||||
25336 | U.MAP | 0 | 0 | |||||||
25337 | U.MAR | 0 | 0 | |||||||
25338 | U.MCA | 0 | 0 | |||||||
25339 | U.MDE | 0 | 0 | |||||||
25340 | U.MDV | 0 | 0 | |||||||
25341 | U.MEP | 0 | 0 | |||||||
25342 | U.MKN | 0 | 0 | |||||||
25343 | U.MNR | 0 | 0 | |||||||
25344 | U.MRW | 0 | 0 | |||||||
25345 | U.MTY | 0 | 0 | |||||||
25346 | U.MWB | 0 | 0 | |||||||
25347 | U.MXC | 0 | 0 | |||||||
25348 | U.NBS | 0 | 0 | |||||||
25349 | U.NEL | 0 | 0 | |||||||
25350 | U.NFC | 0 | 0 | |||||||
25351 | U.NFD | 0 | 0 | |||||||
25352 | U.NIE | 0 | 0 | |||||||
25353 | U.NPW | 0 | 0 | |||||||
25354 | U.NUI | 0 | 0 | |||||||
25355 | U.NWB | 0 | 0 | |||||||
25356 | U.NWG | 0 | 0 | |||||||
25357 | U.NWM | 0 | 0 | |||||||
25358 | U.NWO | 0 | 0 | |||||||
25359 | U.NWW | 0 | 0 | |||||||
25360 | U.NXT | 0 | 0 | |||||||
25361 | U.OXI | 0 | 0 | |||||||
25362 | U.PIL | 0 | 0 | |||||||
25363 | U.PO | 0 | 0 | |||||||
25364 | U.PSN | 0 | 0 | |||||||
25365 | U.PSO | 0 | 0 | |||||||
25366 | U.PWN | 0 | 0 | |||||||
25367 | U.RBK | 0 | 0 | |||||||
25368 | U.RCA | 0 | 0 | |||||||
25369 | U.RCI | 0 | 0 | |||||||
25370 | U.RCO | 0 | 0 | |||||||
25371 | U.RDL | 0 | 0 | |||||||
25372 | U.REE | 0 | 0 | |||||||
25373 | U.RKX | 0 | 0 | |||||||
25374 | U.RMC | 0 | 0 | |||||||
25375 | U.RNK | 0 | 0 | |||||||
25376 | U.RR | 0 | 0 | |||||||
25377 | U.RSH | 0 | 0 | |||||||
25378 | U.RTR | 0 | 0 | |||||||
25379 | U.RTZ | 0 | 0 | |||||||
25380 | U.RVR | 0 | 0 | |||||||
25381 | U.RYV | 0 | 0 | |||||||
25382 | U.SB | 0 | 0 | |||||||
25383 | U.SBD | 0 | 0 | |||||||
25384 | U.SBR | 0 | 0 | |||||||
25385 | U.SCC | 0 | 0 | |||||||
25386 | U.SCO | 0 | 0 | |||||||
25387 | U.SCT | 0 | 0 | |||||||
25388 | U.SDR | 0 | 0 | |||||||
25389 | U.SEA | 0 | 0 | |||||||
25390 | U.SEB | 0 | 0 | |||||||
25391 | U.SHE | 0 | 0 | |||||||
25392 | U.SHS | 0 | 0 | |||||||
25393 | U.SIN | 0 | 0 | |||||||
25394 | U.SKY | 0 | 0 | |||||||
25395 | U.SLA | 0 | 0 | |||||||
25396 | U.SLR | 0 | 0 | |||||||
25397 | U.SMG | 0 | 0 | |||||||
25398 | U.SMW | 0 | 0 | |||||||
25399 | U.SNE | 0 | 0 | |||||||
25400 | U.SNO | 0 | 0 | |||||||
25401 | U.SPW | 0 | 0 | |||||||
25402 | U.STA | 0 | 0 | |||||||
25403 | U.SUN | 0 | 0 | |||||||
25404 | U.SVC | 0 | 0 | |||||||
25405 | U.SVO | 0 | 0 | |||||||
25406 | U.SVT | 0 | 0 | |||||||
25407 | U.SWA | 0 | 0 | |||||||
25408 | U.SWE | 0 | 0 | |||||||
25409 | U.SWT | 0 | 0 | |||||||
25410 | U.SWW | 0 | 0 | |||||||
25411 | U.TAR | 0 | 0 | |||||||
25412 | U.TAT | 0 | 0 | |||||||
25413 | U.TAY | 0 | 0 | |||||||
25414 | U.TFH | 0 | 0 | |||||||
25415 | U.THN | 0 | 0 | |||||||
25416 | U.TI | 0 | 0 | |||||||
25417 | U.TIG | 0 | 0 | |||||||
25418 | U.TIH | 0 | 0 | |||||||
25419 | U.TN | 0 | 0 | |||||||
25420 | U.TOM | 0 | 0 | |||||||
25421 | U.TPH | 0 | 0 | |||||||
25422 | U.TRA | 0 | 0 | |||||||
25423 | U.TRS | 0 | 0 | |||||||
25424 | U.TSB | 0 | 0 | |||||||
25425 | U.TSC | 0 | 0 | |||||||
25426 | U.TWT | 0 | 0 | |||||||
25427 | U.UBI | 0 | 0 | |||||||
25428 | U.UCH | 0 | 0 | |||||||
25429 | U.UDS | 0 | 0 | |||||||
25430 | U.ULV | 0 | 0 | |||||||
25431 | U.UNI | 0 | 0 | |||||||
25432 | U.VBR | 0 | 0 | |||||||
25433 | U.VIC | 0 | 0 | |||||||
25434 | U.VOD | 0 | 0 | |||||||
25435 | U.VTR | 0 | 0 | |||||||
25436 | U.WBS | 0 | 0 | |||||||
25437 | U.WBY | 0 | 0 | |||||||
25438 | U.WHI | 0 | 0 | |||||||
25439 | U.WLC | 0 | 0 | |||||||
25440 | U.WLY | 0 | 0 | |||||||
25441 | U.WMP | 0 | 0 | |||||||
25442 | U.WPP | 0 | 0 | |||||||
25443 | U.WWT | 0 | 0 | |||||||
25444 | U.XEN | 0 | 0 | |||||||
25445 | U.YEL | 0 | 0 | |||||||
25446 | U.YWT | 0 | 0 | |||||||
25447 | U.ZCH | 0 | 0 | |||||||
25448 | U.ZEN | 0 | 0 | |||||||
25449 | UA | 2900 | 16 7/8 | 0 | ||||||
25450 | UACA | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/8 | 12 | 12 1/2 | 548600 | |
25451 | UAH | 200 | 11 1/4 | 11 | 11 1/2 | 0 | ||||
25452 | UAIRA | 10900 | 0.0312 | 0 | ||||||
25453 | UAL | 200 | 158 5/8 | 155 7/8 | 157 1/4 | 0 | ||||
25454 | UALC | 0 | 0 | |||||||
25455 | UALX | 0 | 0 | |||||||
25456 | UALpB | 100 | 32 1/8 | 32 1/8 | 32 1/2 | 0 | ||||
25457 | UAM | 400 | 37 5/8 | 37 3/4 | 38 5/8 | 0 | ||||
25458 | UAMI | 0 | 0 | |||||||
25459 | UASI | 300 | 7 3/4 | 7 1/4 | 7 3/4 | 7 | 7 1/4 | 7 3/4 | 12800 | |
25460 | UATXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.12 | 5.26 | 764 | |
25461 | UBAN | 500 | 32 1/4 | 33 1/4 | 33 1/4 | 32 | 32 1/4 | 33 1/4 | 18700 | |
25462 | UBCD | 100 | 32.0000 | 0 | ||||||
25463 | UBCP | 400 | 13 1/4 | 12 1/2 | 15 | 0 | ||||
25464 | UBDW | 0 | 0 | |||||||
25465 | UBET | 4000 | 4.0900 | 4.0000 | 4.0900 | 4.0000 | 4.0000 | 5.5000 | 4100 | |
25466 | UBMD | 100 | 31.5000 | 0 | ||||||
25467 | UBMT | 1000 | 17 1/2 | 17 1/2 | 18 1/2 | 0 | ||||
25468 | UBNK | 1000 | 55 1/2 | 55 1/2 | 56 1/4 | 55 1/2 | 55 1/2 | 56 1/4 | 27800 | |
25469 | UBNKZ | 400 | 26 | 25 3/4 | 26 | 25 3/4 | 25 3/4 | 26 | 1200 | |
25470 | UBPA | 0 | 0 | |||||||
25471 | UBS | 200 | 6 | 6 1/16 | 6 1/8 | 6 | 6 | 6 1/8 | 2400 | |
25472 | UBS.W | 0 | 0 | |||||||
25473 | UBS/WS | 500 | 2 3/4 | 0 | ||||||
25474 | UBSC | 1000 | 11 3/4 | 10 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 4500 | |
25475 | UBSH | 700 | 25 | 25 | 25 | 25 | 25 | 26 1/2 | 1600 | |
25476 | UBSI | 100 | 29 1/4 | 29 5/8 | 30 | 29 1/4 | 29 1/4 | 30 | 5600 | |
25477 | UBTP | 100 | 39.7500 | 0 | ||||||
25478 | UCAP | 20000 | 0.2500 | 0 | ||||||
25479 | UCAR | 300 | 34 1/2 | 34 3/4 | 34 3/4 | 34 | 34 1/4 | 34 3/4 | 13700 | |
25480 | UCAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.18 | 3.22 | 2838 | |
25481 | UCBXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.54 | 2.54 | 731 | |
25482 | UCC | 5000 | 46 1/2 | 47 3/8 | 47 3/4 | 0 | ||||
25483 | UCCAF | 0 | 0 | |||||||
25484 | UCFC | 300 | 27 3/4 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 243500 | |
25485 | UCFCP | 800 | 51 3/8 | 51 1/2 | 51 1/2 | 50 7/8 | 50 7/8 | 51 3/4 | 171900 | |
25486 | UCHM | 700 | 9 | 8 1/2 | 9 | 8 1/2 | 8 3/4 | 9 | 104700 | |
25487 | UCI/WS | 0 | 1/64 | 5/32 | 0 | |||||
25488 | UCIA | 1500 | 4 3/4 | 4 1/8 | 5 1/8 | 33700 | ||||
25489 | UCIC | 3000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8125 | 11000 | |
25490 | UCIT | 600 | 17 1/2 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 1/4 | 14400 | |
25491 | UCIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.87 | 2.88 | 439 | |
25492 | UCL | 1100 | 28 1/2 | 28 1/4 | 28 5/8 | 28 1/4 | 28 1/2 | 29 | 27600 | |
25493 | UCM | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/4 | 33 5/8 | 3800 | |
25494 | UCMP | 1000 | 6 1/8 | 6 | 6 7/16 | 5 7/8 | 6 1/8 | 6 3/8 | 74900 | |
25495 | UCNO | 400 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
25496 | UCNS | 1000 | 0.7500 | 0.6250 | 0.7500 | 0 | ||||
25497 | UCNSF | 0 | 0 | |||||||
25498 | UCNY | 0 | 0 | |||||||
25499 | UCO | 100 | 18 3/8 | 18 3/4 | 19 5/8 | 0 | ||||
25500 | UCOA | 1200 | 7.5625 | 7.5625 | 7.5625 | 7.5625 | 7.5625 | 7.6875 | 2200 | |
25501 | UCR | 100 | 32 1/2 | 31 5/8 | 32 1/8 | 0 | ||||
25502 | UCS.A | 0 | 0 | |||||||
25503 | UCS.B | 0 | 0 | |||||||
25504 | UCSIF | 0 | 0.4375 | 0.5000 | 0 | |||||
25505 | UCTC | 100 | 231 1/2 | 231 | 231 1/2 | 231 | 231 | 235 | 600 | |
25506 | UCU | 200 | 29 | 28 3/4 | 29 1/8 | 0 | ||||
25507 | UCUG | 0 | 0 | |||||||
25508 | UCUpA | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1000 | |||
25509 | UCUpC | 200 | 26 5/8 | 0 | ||||||
25510 | UDCH | 0 | 0 | |||||||
25511 | UDCHQ | 1500 | 0.0050 | 0 | ||||||
25512 | UDCI | 200 | 42 | 42 1/4 | 42 1/2 | 42 | 42 | 42 1/2 | 75400 | |
25513 | UDCNQ | 0 | 0 | |||||||
25514 | UDCOO | 0 | 0 | |||||||
25515 | UDI | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 100 | |||
25516 | UDL | 800 | 7 | 0 | ||||||
25517 | UDR | 1500 | 14 7/8 | 14 5/8 | 15 | 0 | ||||
25518 | UDRpA | 400 | 26 1/8 | 0 | ||||||
25519 | UDSI | 0 | 0 | |||||||
25520 | UEIC | 2000 | 8 3/4 | 9 1/4 | 9 1/4 | 8 5/8 | 8 1/2 | 8 3/4 | 47800 | |
25521 | UELMO | 200 | 55.3500 | 0 | ||||||
25522 | UEP | 100 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/8 | 42 5/8 | 100 | |
25523 | UEPCP | 200 | 59.3750 | 0 | ||||||
25524 | UEPpA | 100 | 45 1/2 | 0 | ||||||
25525 | UEPpC | 400 | 56 | 0 | ||||||
25526 | UEPpD | 150 | 64 7/8 | 0 | ||||||
25527 | UEPpE | 3000 | 71 | 0 | ||||||
25528 | UEPpG | 660 | 95 5/8 | 0 | ||||||
25529 | UEPpI | 350 | 98 1/8 | 0 | ||||||
25530 | UFBC | 0 | 0 | |||||||
25531 | UFC | 100 | 39 1/4 | 38 3/8 | 38 1/2 | 0 | ||||
25532 | UFCI | 2000 | 2.1250 | 2.7500 | 2.7500 | 2.1250 | 2.1250 | 2.7500 | 7500 | |
25533 | UFCS | 1500 | 29 1/4 | 28 3/4 | 29 1/4 | 0 | ||||
25534 | UFD | 0 | 0 | |||||||
25535 | UFD.A | 0 | 0 | |||||||
25536 | UFD/A | 300 | 1 3/4 | 0 | ||||||
25537 | UFD/B | 2000 | 1 7/8 | 0 | ||||||
25538 | UFDA | 0 | 0 | |||||||
25539 | UFDB | 0 | 0 | |||||||
25540 | UFDS | 0 | 0 | |||||||
25541 | UFEM | 0 | 0 | |||||||
25542 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
25543 | UFFL | 0 | 0 | |||||||
25544 | UFFLW | 0 | 0 | |||||||
25545 | UFGI | 47000 | 0.0010 | 0 | ||||||
25546 | UFI | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 5/8 | 100 | |
25547 | UFLTX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
25548 | UFLXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.03 | 3.06 | 771 | |
25549 | UFMG | 200 | 8 1/2 | 8 1/2 | 10 | 0 | ||||
25550 | UFP | 500 | 3 5/8 | 3 1/4 | 4 | 0 | ||||
25551 | UFPI | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 25000 | |
25552 | UFPT | 200 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 700 | |
25553 | UFRM | 1300 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 8 | 1600 | |
25554 | UFX | 100 | 8 3/8 | 0 | ||||||
25555 | UG | 100 | 1 13/16 | 0 | ||||||
25556 | UGI | 200 | 21 7/8 | 21 3/4 | 21 7/8 | 21 5/8 | 21 5/8 | 22 | 1200 | |
25557 | UGNE | 2000 | 1 9/16 | 1 15/32 | 1 9/16 | 1 15/32 | 1 15/32 | 1 9/16 | 10000 | |
25558 | UGNEZ | 3000 | 1/4 | 1/4 | 11/32 | 0 | ||||
25559 | UGPH | 1600 | 0.0312 | 0 | ||||||
25560 | UGSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.27 | 5.44 | 5772 | |
25561 | UH/WS | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 200 | |||
25562 | UHC | 1000 | 11/32 | 1/8 | 3/8 | 0 | ||||
25563 | UHCO | 100 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | ||||
25564 | UHCOW | 500 | 1 1/4 | 1 5/8 | 3 1/4 | 0 | ||||
25565 | UHCP | 10000 | 5/16 | 1/4 | 5/16 | 1/4 | 5/16 | 11/32 | 165000 | |
25566 | UHCPW | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
25567 | UHID | 0 | 0 | |||||||
25568 | UHLD | 1250 | 17 | 17 | 20 1/2 | 0 | ||||
25569 | UHLDD | 200 | 16 | 16 | 16 | 16 | 16 | 17 | 200 | |
25570 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | ||||
25571 | UHOS | 200 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 11200 | |
25572 | UHS | 100 | 44 1/2 | 46 5/8 | 47 1/8 | 0 | ||||
25573 | UHT | 300 | 18 3/4 | 19 | 19 | 18 3/4 | 2600 | |||
25574 | UHTS | 1000 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
25575 | UHTSW | 2500 | 1/4 | 1/4 | 13/32 | 0 | ||||
25576 | UHp | 600 | 23 | 0 | ||||||
25577 | UIBAX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
25578 | UIC | 600 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 6 1/8 | 600 | |
25579 | UICI | 400 | 23 1/8 | 23 1/2 | 23 5/8 | 23 1/8 | 23 1/8 | 23 1/2 | 46800 | |
25580 | UICO | 500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 9300 | |
25581 | UIEIX | 0 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0 | |
25582 | UIF | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 1400 | |||
25583 | UIGEX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | |
25584 | UIGSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
25585 | UIHI | 0 | 0 | |||||||
25586 | UIHIA | 100 | 13 3/8 | 13 7/8 | 14 | 13 1/4 | 13 1/4 | 13 1/2 | 182700 | |
25587 | UIL | 100 | 38 1/8 | 38 1/8 | 38 7/8 | 0 | ||||
25588 | UILMX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
25589 | UILpA | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 900 | |||
25590 | UIMIX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.65 | 0 | |
25591 | UIRA | 0 | 0 | |||||||
25592 | UIS | 500 | 6 7/8 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 1/8 | 4100 | |
25593 | UISA | 0 | 0 | |||||||
25594 | UISC | 0 | 0 | |||||||
25595 | UISE | 0 | 0 | |||||||
25596 | UISS | 0 | 0 | |||||||
25597 | UIST | 0 | 0 | |||||||
25598 | UISpA | 100 | 32 7/8 | 33 1/4 | 33 5/8 | 0 | ||||
25599 | UITBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
25600 | UIV/WS | 0 | 3/8 | 3/4 | 0 | |||||
25601 | UIVMX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | |
25602 | UIVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.82 | 5.00 | 2624 | |
25603 | UJB | 500 | 35 1/2 | 35 1/4 | 35 1/2 | 35 1/4 | 35 1/2 | 35 7/8 | 1500 | |
25604 | UJBpB | 2900 | 46 1/4 | 0 | ||||||
25605 | UJHJH | 0 | 0 | |||||||
25606 | UK | 100 | 39 3/4 | 39 5/8 | 39 7/8 | 39 1/2 | 39 3/8 | 39 3/4 | 15200 | |
25607 | UKM | 500 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 500 | |
25608 | UL | 1500 | 83 1/8 | 83 1/4 | 84 1/8 | 0 | ||||
25609 | ULAB | 2000 | 2 13/32 | 1 3/4 | 2 7/8 | 1 1/2 | 2 3/8 | 2 1/2 | 4875100 | |
25610 | ULBI | 12500 | 16 3/4 | 17 3/4 | 17 3/4 | 16 1/2 | 16 3/4 | 17 | 176500 | |
25611 | ULMR | 0 | 0 | |||||||
25612 | ULMRY | 0 | 0 | |||||||
25613 | ULMS | 0 | 0 | |||||||
25614 | ULPC | 0 | 0 | |||||||
25615 | ULR | 200 | 27 | 27 1/8 | 27 1/8 | 27 | 27 1/8 | 27 5/8 | 1000 | |
25616 | ULRR | 0 | 0 | |||||||
25617 | ULSE | 0 | 0 | |||||||
25618 | ULSY | 0 | 0 | |||||||
25619 | ULTE | 100 | 6 3/4 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/4 | 15300 | |
25620 | ULTK | 500 | 7 | 7 | 7 | 6 13/16 | 6 3/4 | 7 | 4800 | |
25621 | ULTR | 1000 | 11 | 10 3/8 | 11 1/4 | 10 3/8 | 11 | 11 1/4 | 5300 | |
25622 | ULTRW | 2000 | 4 15/16 | 4 3/8 | 5 1/8 | 4 3/8 | 4 7/8 | 5 1/8 | 19500 | |
25623 | ULTS | 500 | 9.0000 | 8.5000 | 9.2500 | 0 | ||||
25624 | ULVR | 0 | 0 | |||||||
25625 | UMAAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.68 | 0 | |
25626 | UMBBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
25627 | UMBF | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 38 1/4 | 41 1/4 | 300 | |
25628 | UMBHX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
25629 | UMBI | 0 | 0 | |||||||
25630 | UMBIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.69 | 0 | |
25631 | UMBR | 1000 | 0.0937 | 0 | ||||||
25632 | UMBSX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
25633 | UMBWX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
25634 | UMC | 1000 | 17 1/4 | 15 5/8 | 16 1/4 | 0 | ||||
25635 | UMCE | 1000 | 0.0010 | 0 | ||||||
25636 | UMCEX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 | |
25637 | UMCI | 4000 | 0.0312 | 0.0312 | 0.0625 | 0 | ||||
25638 | UMEAX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.85 | 0 | |
25639 | UMED | 200 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 11900 | |
25640 | UMEI | 10000 | 0.2031 | 0.2000 | 0.2031 | 0.1950 | 0.1950 | 0.2050 | 105000 | |
25641 | UMEQX | 0 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 24.21 | 0 | |
25642 | UMFXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.05 | 5.18 | 2234 | |
25643 | UMG | 200 | 20 5/8 | 20 1/8 | 20 3/4 | 20 1/8 | 20 5/8 | 21 | 3100 | |
25644 | UMGCX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.81 | 0 | |
25645 | UMGVX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.41 | 0 | |
25646 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
25647 | UMH | 200 | 10 | 0 | ||||||
25648 | UMHC | 67300 | 0.1562 | 0.1875 | 0.2500 | 0 | ||||
25649 | UMI | 0 | 0 | |||||||
25650 | UMIGX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.44 | 0 | |
25651 | UMINX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.16 | 0 | |
25652 | UMITX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.71 | 0 | |
25653 | UMIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.07 | 5.26 | 5253 | |
25654 | UMK | 200 | 9 | 15 5/8 | 16 1/2 | 0 | ||||
25655 | UMLCX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.71 | 0 | |
25656 | UMLTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.36 | 0 | |
25657 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | ||||
25658 | UMMGX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.69 | 0 | |
25659 | UMMp | 400 | 3/4 | 0 | ||||||
25660 | UMNYX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.99 | 0 | |
25661 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
25662 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
25663 | UMPEX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.84 | 0 | |
25664 | UMPNX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.12 | 0 | |
25665 | UMPXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.13 | 5.27 | 3113 | |
25666 | UMR | 1000 | 4 5/16 | 0 | ||||||
25667 | UMSI | 1000 | 1.0000 | 1.5000 | 1.5000 | 1.0000 | 1.0000 | 1.5000 | 5000 | |
25668 | UMTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.80 | 2.82 | 903 | |
25669 | UMUHX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.62 | 0 | |
25670 | UN | 1300 | 144 | 143 5/8 | 144 | 143 5/8 | 143 5/8 | 144 1/8 | 1700 | |
25671 | UNACX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.19 | 0 | |
25672 | UNAM | 3000 | 6 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
25673 | UNASX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.68 | 0 | |
25674 | UNBC | 0 | 0 | |||||||
25675 | UNBDX | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.68 | 0 | |
25676 | UNBJ | 100 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 32 3/4 | 33 3/4 | 100 | |
25677 | UNBK | 0 | 0 | |||||||
25678 | UNBO | 400 | 46.0000 | 0 | ||||||
25679 | UNBT | 0 | 0 | |||||||
25680 | UNC | 300 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
25681 | UNCB | 1000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 16500 | |
25682 | UNCGX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.75 | 0 | |
25683 | UNCIX | 0 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 24.77 | 0 | |
25684 | UNCMX | 0 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 30.96 | 0 | |
25685 | UNCN | 10000 | 0.2500 | 0.2100 | 0.2500 | 0.2100 | 0.2200 | 0.2500 | 38000 | |
25686 | UNCXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.87 | 5.33 | 4292 | |
25687 | UND | 300 | 27 1/2 | 27 | 27 1/2 | 27 | 5500 | |||
25688 | UNDG | 0 | 0 | |||||||
25689 | UNDR | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.2500 | 40000 | |
25690 | UNECX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.26 | 0 | |
25691 | UNEW | 0 | 0 | |||||||
25692 | UNEWY | 400 | 17 5/8 | 17 5/8 | 18 | 0 | ||||
25693 | UNF | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 100 | |||
25694 | UNF.A | 0 | 0 | |||||||
25695 | UNFC | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
25696 | UNFD | 700 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0500 | 700 | |
25697 | UNFDX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 9.05 | 0 | |
25698 | UNFE | 0 | 0 | |||||||
25699 | UNFF | 2000 | 23.1250 | 0 | ||||||
25700 | UNFR | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 1/4 | 200 | |
25701 | UNGGX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.77 | 0 | |
25702 | UNGVX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.77 | 0 | |
25703 | UNH | 500 | 61 7/8 | 61 | 61 7/8 | 61 | 61 3/4 | 62 1/4 | 1600 | |
25704 | UNHC | 1400 | 9 1/4 | 9 | 9 1/4 | 8 7/8 | 9 | 9 1/4 | 30700 | |
25705 | UNHHX | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.37 | 0 | |
25706 | UNHIX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.74 | 0 | |
25707 | UNI | 100 | 8 | 7 7/8 | 8 | 7 7/8 | 800 | |||
25708 | UNI.A | 0 | 0 | |||||||
25709 | UNI.B | 0 | 0 | |||||||
25710 | UNIC | 0 | 0 | |||||||
25711 | UNII | 600 | 12 5/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 3/8 | 12 7/8 | 1200 | |
25712 | UNIR | 8800 | 1 1/32 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/8 | 57800 | |
25713 | UNIRW | 1200 | 7/16 | 3/8 | 7/16 | 0 | ||||
25714 | UNIRZ | 100 | 3/8 | 3/8 | 13/32 | 0 | ||||
25715 | UNIT | 5000 | 48 3/4 | 48 3/4 | 48 3/4 | 48 | 48 | 48 3/4 | 25800 | |
25716 | UNIV | 2000 | 3 3/4 | 3 9/16 | 3 3/4 | 3 9/16 | 3 9/16 | 3 3/4 | 4000 | |
25717 | UNIX | 0 | 0 | |||||||
25718 | UNIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.99 | 5.18 | 1744 | |
25719 | UNIYX | 0 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0 | |
25720 | UNM | 100 | 57 1/2 | 57 3/4 | 58 1/4 | 0 | ||||
25721 | UNMBX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.80 | 0 | |
25722 | UNMG | 200 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 1/4 | 16 1/2 | 74600 | |
25723 | UNNF | 100 | 24.0000 | 22.0000 | 24.0000 | 22.0000 | 6900 | |||
25724 | UNO | 100 | 5 7/8 | 5 1/2 | 6 | 0 | ||||
25725 | UNP | 200 | 65 1/4 | 65 1/2 | 65 1/2 | 65 1/4 | 65 1/4 | 65 5/8 | 5100 | |
25726 | UNPH | 2000 | 36 1/8 | 35 1/2 | 37 | 35 1/2 | 36 | 37 | 26400 | |
25727 | UNQF | 1500 | 2.8750 | 3.0000 | 3.0000 | 2.0000 | 13000 | |||
25728 | UNRC | 100 | 3 | 2 1/2 | 3 | 0 | ||||
25729 | UNREX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
25730 | UNRG | 3000 | 0.9375 | 1.0625 | 1.0625 | 0.8750 | 0.7500 | 1.0625 | 7300 | |
25731 | UNRI | 5000 | 8 | 7 7/8 | 8 3/16 | 7 3/4 | 8 | 8 1/4 | 402700 | |
25732 | UNRU | 0 | 0 | |||||||
25733 | UNRUA | 0 | 0 | |||||||
25734 | UNSCX | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 23.47 | 0 | |
25735 | UNSGY | 0 | 4.2500 | 4.4375 | 0 | |||||
25736 | UNSN | 400 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 14900 | |
25737 | UNSW | 900 | 7 3/4 | 7 | 7 3/4 | 7 | 7 | 7 3/4 | 4900 | |
25738 | UNT | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3000 | |||
25739 | UNTD | 200 | 43 | 43 | 43 | 43 | 40 | 43 | 200 | |
25740 | UNTE | 0 | 0 | |||||||
25741 | UNTEU | 200 | 16 | 12 | 16 | 0 | ||||
25742 | UNTEW | 2000 | 1/2 | 7/16 | 5/8 | 0 | ||||
25743 | UNTL | 0 | 0 | |||||||
25744 | UNTY | 200 | 14.0000 | 14.0000 | 15.5000 | 0 | ||||
25745 | UNV | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 100 | |||
25746 | UNVC | 0 | 0 | |||||||
25747 | UNVGX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.84 | 0 | |
25748 | UNVI | 0 | 0 | |||||||
25749 | UNVX | 500 | 7 5/16 | 0 | ||||||
25750 | UNWPX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | |
25751 | UNYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.12 | 3.20 | 411 | |
25752 | UOBI | 300 | 0.5000 | 0 | ||||||
25753 | UOVEY | 0 | 0 | |||||||
25754 | UPAC | 200 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 33200 | |
25755 | UPAY | 300 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
25756 | UPBN | 900 | 62.0000 | 0 | ||||||
25757 | UPC | 21500 | 29 5/8 | 29 1/4 | 29 3/4 | 0 | ||||
25758 | UPCP | 0 | 0 | |||||||
25759 | UPCPO | 1000 | 37 | 37 1/4 | 37 1/4 | 37 | 36 7/8 | 37 1/2 | 57000 | |
25760 | UPEN | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 3/4 | 600 | |
25761 | UPET | 1500 | 3 3/32 | 3 7/16 | 3 7/16 | 3 | 3 | 3 1/8 | 48800 | |
25762 | UPIC | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 100 | |||
25763 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | ||||
25764 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
25765 | UPK | 100 | 14 5/8 | 14 3/8 | 15 | 0 | ||||
25766 | UPLC | 1100 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
25767 | UPPW | 0 | 0 | |||||||
25768 | UPPWP | 0 | 0 | |||||||
25769 | UPR | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 25 1/8 | 100 | |
25770 | UPRD | 200 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
25771 | UPVL | 200 | 46.0000 | 0 | ||||||
25772 | UPX/A | 0 | 0 | |||||||
25773 | UPX/B | 0 | 0 | |||||||
25774 | UPX/WS/B | 3000 | 1 | 0 | ||||||
25775 | UQM | 1000 | 4 1/16 | 4 | 4 1/16 | 4 | 4700 | |||
25776 | UQST | 75000 | 0.0075 | 0.0020 | 0.0075 | 0 | ||||
25777 | URB | 400 | 21 3/4 | 20 1/2 | 21 1/8 | 0 | ||||
25778 | URBN | 200 | 25 | 25 | 25 | 25 | 25 | 25 1/2 | 2400 | |
25779 | URCH | 0 | 0 | |||||||
25780 | URES | 100 | 0.0500 | 0 | ||||||
25781 | URGI | 1200 | 4 1/8 | 4 | 4 1/8 | 4 | 3 7/8 | 4 3/8 | 3900 | |
25782 | URIX | 15000 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 48800 | |
25783 | URLPZ | 2000 | 0.1500 | 0 | ||||||
25784 | URMD | 200 | 12 3/8 | 12 1/4 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 58400 | |
25785 | URO | 300 | 9 | 0 | ||||||
25786 | URO.W | 0 | 0 | |||||||
25787 | URO/WS | 1300 | 2 | 0 | ||||||
25788 | UROY | 0 | 0 | |||||||
25789 | URS | 600 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | ||||
25790 | URTSA | 1000 | 0.0800 | 0.0800 | 0.1100 | 0 | ||||
25791 | URTSB | 200 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
25792 | USA | 900 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 2100 | |
25793 | USAAX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | |
25794 | USAB | 100 | 11 | 10 | 11 | 10 | 9 3/4 | 11 | 15600 | |
25795 | USAC | 3000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 1/8 | 16500 | |
25796 | USAD | 100 | 36 1/2 | 33 | 36 1/2 | 32 1/4 | 35 1/4 | 36 1/2 | 58900 | |
25797 | USAE | 5000 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
25798 | USAF | 0 | 0 | |||||||
25799 | USAG | 10000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
25800 | USAGU | 30000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
25801 | USAGX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
25802 | USAIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
25803 | USAK | 11000 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
25804 | USAN | 0 | 0 | |||||||
25805 | USANU | 0 | 0 | |||||||
25806 | USAP | 200 | 12 5/8 | 12 1/4 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 1400 | |
25807 | USAS | 1000 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.2500 | 0.4700 | 1000 | |
25808 | USATX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
25809 | USAUX | 0 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | |
25810 | USAWX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
25811 | USAXX | 0 | 0.43 | 5.34 | 5.48 | 16593 | ||||
25812 | USB | 0 | 0 | |||||||
25813 | USBC | 10000 | 31 3/8 | 31 | 31 3/8 | 30 7/8 | 31 1/8 | 31 3/8 | 591700 | |
25814 | USBCP | 100 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 25 5/8 | 25 7/8 | 900 | |
25815 | USBFX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
25816 | USBG | 2000 | 2.5000 | 2.1250 | 2.5000 | 2.1250 | 2.0000 | 2.8750 | 3000 | |
25817 | USBH | 500 | 28.0000 | 0 | ||||||
25818 | USBLX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
25819 | USBN | 2900 | 12 1/2 | 12 7/8 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 12600 | |
25820 | USBNX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | |
25821 | USBOX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
25822 | USBR | 3000 | 10 7/32 | 10 1/4 | 10 1/4 | 10 7/32 | 10 1/4 | 11 | 13400 | |
25823 | USBRW | 200 | 6 1/4 | 6 1/2 | 6 1/2 | 5 15/32 | 5 1/2 | 6 1/4 | 71400 | |
25824 | USC | 200 | 13 1/2 | 13 5/8 | 14 1/8 | 0 | ||||
25825 | USCB | 0 | 0 | |||||||
25826 | USCBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
25827 | USCG | 56700 | 1.0000 | 0 | ||||||
25828 | USCI | 2400 | 2 1/4 | 2 1/4 | 2 5/16 | 2 1/4 | 2 1/4 | 2 5/16 | 23700 | |
25829 | USCIW | 15000 | 15/32 | 15/32 | 9/16 | 0 | ||||
25830 | USCIZ | 200 | 15/16 | 1 | 1 1/4 | 0 | ||||
25831 | USCM | 5000 | 9.8750 | 0 | ||||||
25832 | USCMU | 500 | 21.2500 | 0 | ||||||
25833 | USCMW | 1600 | 3.6250 | 0 | ||||||
25834 | USCMZ | 1600 | 3.1250 | 0 | ||||||
25835 | USCOX | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0 | |
25836 | USCRX | 0 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | |
25837 | USCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.86 | 4.99 | 847 | |
25838 | USD | 2600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/8 | 14800 | |
25839 | USDC | 100 | 18 | 17 1/2 | 18 | 17 | 17 | 18 | 11200 | |
25840 | USDL | 1000 | 6 1/16 | 6 5/16 | 6 5/16 | 6 1/16 | 6 | 6 1/4 | 37100 | |
25841 | USDLU | 5000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 5000 | |
25842 | USDLW | 10000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 34500 | |
25843 | USDLZ | 4400 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 7/8 | 2 1/16 | 8400 | |
25844 | USEC | 400 | 15/16 | 15/16 | 1 1/8 | 0 | ||||
25845 | USEG | 10000 | 12 5/8 | 12 1/2 | 12 7/8 | 12 | 12 3/8 | 12 5/8 | 320000 | |
25846 | USEMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
25847 | USEN | 1100 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
25848 | USERX | 0 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0 | |
25849 | USES | 500 | 21/32 | 5/8 | 21/32 | 19/32 | 19/32 | 21/32 | 15500 | |
25850 | USEV | 5000 | 0.0900 | 0.0900 | 0.1300 | 0 | ||||
25851 | USEXX | 0 | 0.55 | 3.25 | 3.29 | 14605 | ||||
25852 | USF | 100 | 26 | 25 5/8 | 26 1/4 | 0 | ||||
25853 | USFX | 2000 | 3.2500 | 3.5000 | 3.6250 | 3.1875 | 3.2500 | 3.4375 | 35000 | |
25854 | USG | 3000 | 27 1/4 | 28 3/8 | 28 7/8 | 0 | ||||
25855 | USG.W | 0 | 0 | |||||||
25856 | USG/WS | 200 | 11 | 13 3/8 | 13 7/8 | 0 | ||||
25857 | USGIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
25858 | USGL | 200 | 1 1/16 | 1 3/32 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 42700 | |
25859 | USGNX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
25860 | USGRX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
25861 | USGSX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
25862 | USH | 5000 | 32 5/8 | 32 5/8 | 32 7/8 | 32 5/8 | 32 5/8 | 33 1/8 | 34700 | |
25863 | USHA | 0 | 0 | |||||||
25864 | USHAP | 0 | 0 | |||||||
25865 | USHC | 2600 | 47 1/4 | 47 1/4 | 47 1/2 | 46 1/2 | 47 | 47 1/4 | 1666600 | |
25866 | USHG | 400 | 2 7/16 | 2 3/8 | 2 7/16 | 2 3/16 | 2 1/4 | 2 7/16 | 111000 | |
25867 | USHGW | 1700 | 1 5/16 | 1 7/32 | 1 5/16 | 0 | ||||
25868 | USHO | 1000 | 1 15/16 | 2 | 2 | 1 15/16 | 1 15/16 | 2 | 3000 | |
25869 | USHP | 6000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.1250 | 1.3125 | 17000 | |
25870 | USHR | 0 | 0 | |||||||
25871 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | ||||
25872 | USI | 500 | 8 7/8 | 0 | ||||||
25873 | USIFX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
25874 | USINX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
25875 | USISX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
25876 | USLD | 1000 | 14 1/8 | 14 3/8 | 14 5/8 | 14 1/8 | 14 1/8 | 14 3/8 | 138900 | |
25877 | USLM | 4600 | 9 7/8 | 9 3/8 | 9 7/8 | 9 1/8 | 9 3/8 | 9 7/8 | 24200 | |
25878 | USLN | 2000 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
25879 | USM | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/8 | 32 5/8 | 100 | |
25880 | USMD | 6000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3750 | 6000 | |
25881 | USMDW | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
25882 | USML | 1000 | 3 3/4 | 3 1/8 | 3 3/4 | 3 1/8 | 3 1/4 | 3 3/4 | 3100 | |
25883 | USMT | 200 | 0.0100 | 0 | ||||||
25884 | USMX | 5000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 32900 | |
25885 | USN | 100 | 18 | 17 7/8 | 18 | 17 7/8 | 17 7/8 | 18 1/4 | 200 | |
25886 | USNA | 100 | 10.2500 | 10.2500 | 10.2500 | 9.6250 | 9.6250 | 10.2500 | 1800 | |
25887 | USNYX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
25888 | USO | 600 | 11/16 | 0 | ||||||
25889 | USOR | 500 | 20 3/4 | 21 1/2 | 21 1/2 | 20 1/4 | 20 1/4 | 20 3/4 | 132000 | |
25890 | USOS | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 1400 | |
25891 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | ||||
25892 | USP | 500 | 11 1/4 | 11 1/4 | 12 1/4 | 0 | ||||
25893 | USPAX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.02 | 0 | |
25894 | USPDU | 500 | 2.1250 | 0 | ||||||
25895 | USPH | 400 | 12 1/4 | 11 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 12 1/4 | 3100 | |
25896 | USPLF | 0 | 0 | |||||||
25897 | USPN | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 13800 | |
25898 | USPS | 8000 | 0.0800 | 0.0600 | 0.0800 | 0 | ||||
25899 | USPT | 0 | 0 | |||||||
25900 | USPTS | 2300 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 5/8 | 2800 | |
25901 | USRC | 200 | 0.0625 | 0 | ||||||
25902 | USRE | 1000 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/8 | 18 1/8 | 18 3/8 | 10900 | |
25903 | USRV | 1000 | 4 11/32 | 4 3/8 | 4 3/8 | 4 | 4 | 4 1/2 | 6000 | |
25904 | USRX | 600 | 89 1/2 | 90 3/4 | 91 3/4 | 88 5/8 | 89 | 89 1/2 | 1234200 | |
25905 | USS | 400 | 21 | 21 1/8 | 21 1/8 | 21 | 20 7/8 | 21 1/4 | 5700 | |
25906 | USSBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
25907 | USSI | 0 | 0 | |||||||
25908 | USSS | 2400 | 0.0312 | 0 | ||||||
25909 | USSSX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.42 | 0 | |
25910 | USSTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
25911 | USSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.08 | 3.13 | 9061 | |
25912 | USSpA | 300 | 24 1/2 | 23 5/8 | 24 3/8 | 0 | ||||
25913 | UST | 1000 | 32 7/8 | 33 3/4 | 33 3/4 | 32 7/8 | 32 7/8 | 33 1/4 | 2200 | |
25914 | USTB | 1500 | 14 | 14 1/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 7600 | |
25915 | USTC | 100 | 48 | 47 | 48 | 47 | 47 | 48 | 16400 | |
25916 | USTEX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
25917 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
25918 | USTI | 1600 | 0.0100 | 0.0150 | 0.0300 | 0 | ||||
25919 | USTL | 1000 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 4000 | |
25920 | USTQ | 2500 | 0.7800 | 0.6250 | 1.0000 | 0 | ||||
25921 | USTR | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 2300 | |
25922 | USTS | 3700 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 3/4 | 225400 | |
25923 | USTX | 2600 | 0.6250 | 0.5625 | 0.6875 | 0.5625 | 0.5625 | 0.6875 | 13600 | |
25924 | USTXP | 100 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.0000 | 7.0000 | 100 | |
25925 | USTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.23 | 4.35 | 1666 | |
25926 | USUTX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
25927 | USV | 1000 | 20 | 0 | ||||||
25928 | USVAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
25929 | USVI | 1200 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.0900 | 0.1500 | 1200 | |
25930 | USVS | 0 | 0 | |||||||
25931 | USVSP | 5000 | 2 25/32 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 15500 | |
25932 | USW | 500 | 34 1/2 | 34 3/8 | 34 5/8 | 34 1/8 | 34 1/2 | 34 7/8 | 2400 | |
25933 | USWA | 1200 | 0.0010 | 0 | ||||||
25934 | USWB | 400 | 70.0000 | 0 | ||||||
25935 | USWD | 0 | 0 | |||||||
25936 | USWDA | 2000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1250 | 0.1500 | 2000 | |
25937 | USWI | 2000 | 29/32 | 27/32 | 1 | 25/32 | 13/16 | 1 | 61400 | |
25938 | USWM | 0 | 0 | |||||||
25939 | USWT | 0 | 0 | |||||||
25940 | USWW | 0 | 0 | |||||||
25941 | USWpA | 400 | 26 | 25 3/4 | 26 | 25 1/8 | 19800 | |||
25942 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
25943 | USXC | 1000 | 0.3750 | 0.3750 | 1.3750 | 0 | ||||
25944 | USXP | 1100 | 1 3/16 | 1 | 1 3/16 | 0 | ||||
25945 | USXX | 10000 | 3/8 | 13/32 | 15/32 | 3/8 | 3/8 | 15/32 | 24900 | |
25946 | UT | 600 | 15 5/8 | 17 | 17 3/8 | 0 | ||||
25947 | UTA | 0 | 0 | |||||||
25948 | UTAHX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.46 | 0 | |
25949 | UTAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.64 | 4.71 | 2267 | |
25950 | UTBT | 0 | 0 | |||||||
25951 | UTBTY | 0 | 0 | |||||||
25952 | UTBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.74 | 4.92 | 2014 | |
25953 | UTCE | 0 | 0 | |||||||
25954 | UTCI | 8000 | 3 1/2 | 3 1/2 | 3 9/16 | 3 1/4 | 3 1/2 | 3 9/16 | 28600 | |
25955 | UTCIW | 2500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 3/4 | 2500 | |
25956 | UTDL | 2300 | 3 13/16 | 3 13/16 | 3 13/16 | 3 5/8 | 3 5/8 | 3 13/16 | 191000 | |
25957 | UTDLW | 2000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 2000 | |
25958 | UTE | 100 | 2 1/4 | 1 1/16 | 1 9/16 | 0 | ||||
25959 | UTEC | 3000 | 1 5/16 | 1 5/16 | 1 7/16 | 0 | ||||
25960 | UTEK | 2100 | 27 3/4 | 30 | 31 1/2 | 26 3/4 | 27 1/2 | 27 3/4 | 494500 | |
25961 | UTGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.97 | 5.15 | 3725 | |
25962 | UTH | 300 | 17 3/4 | 17 1/2 | 18 1/8 | 0 | ||||
25963 | UTHC | 6800 | 0.1250 | 0 | ||||||
25964 | UTI | 1200 | 5 5/8 | 0 | ||||||
25965 | UTII | 200 | 2 | 2 | 2 3/8 | 0 | ||||
25966 | UTIIE | 6000 | 1 | 1 | 1 3/4 | 1 | 1 | 1 1/2 | 62400 | |
25967 | UTIN | 600 | 3/8 | 7/16 | 5/8 | 0 | ||||
25968 | UTIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.17 | 5.29 | 7432 | |
25969 | UTL | 500 | 23 3/8 | 23 3/4 | 23 3/4 | 23 3/8 | 800 | |||
25970 | UTLX | 2000 | 2 | 2 1/16 | 2 1/8 | 2 | 2 | 2 1/8 | 14000 | |
25971 | UTMD | 1000 | 20 3/8 | 20 1/4 | 20 3/4 | 19 7/8 | 20 1/4 | 20 3/8 | 280000 | |
25972 | UTMXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 5.17 | 5.31 | 4247 | |
25973 | UTOG | 500 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/2 | 800 | |
25974 | UTPL | 0 | 0 | |||||||
25975 | UTR | 100 | 23 7/8 | 25 3/8 | 25 7/8 | 0 | ||||
25976 | UTRCF | 0 | 0 | |||||||
25977 | UTRS | 2500 | 1.0000 | 0.6250 | 1.7500 | 0 | ||||
25978 | UTRW | 0 | 0 | |||||||
25979 | UTRWW | 1000 | 3 1/8 | 2 1/2 | 4 | 0 | ||||
25980 | UTRX | 500 | 0.2500 | 0 | ||||||
25981 | UTS | 0 | 0 | |||||||
25982 | UTST | 0 | 0 | |||||||
25983 | UTSXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.77 | 4.89 | 658 | |
25984 | UTTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.73 | 4.88 | 2648 | |
25985 | UTVI | 100 | 87 7/8 | 87 | 87 7/8 | 87 | 87 | 88 3/4 | 500 | |
25986 | UTX | 800 | 98 1/2 | 98 | 98 3/4 | 98 | 98 3/8 | 98 7/8 | 1300 | |
25987 | UTXC | 0 | 0 | |||||||
25988 | UTXH | 0 | 0 | |||||||
25989 | UTXM | 0 | 0 | |||||||
25990 | UTY | 0 | 282.21 | 281.62 | 282.27 | 280.80 | 0 | |||
25991 | UUNT | 800 | 46 3/4 | 44 1/2 | 47 3/4 | 42 3/4 | 46 3/4 | 47 1/4 | 1263200 | |
25992 | UVAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.97 | 3.01 | 1073 | |
25993 | UVICF | 0 | 0 | |||||||
25994 | UVIFC | 0 | 0 | |||||||
25995 | UVMM | 0 | 1.5000 | 3.0000 | 0 | |||||
25996 | UVS | 500 | 11 5/8 | 11 1/2 | 12 | 0 | ||||
25997 | UVSG | 0 | 0 | |||||||
25998 | UVSGA | 1000 | 33 | 31 1/4 | 34 3/4 | 31 1/4 | 33 | 34 1/4 | 49700 | |
25999 | UVSL | 2100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 3700 | |
26000 | UVSLW | 1000 | 6 | 6 | 6 5/8 | 6 | 6 | 6 5/8 | 27800 | |
26001 | UVSN | 1000 | 2.0000 | 0 | ||||||
26002 | UVSP | 400 | 38.0000 | 1400 | ||||||
26003 | UVTE | 0 | 0 | |||||||
26004 | UVV | 100 | 22 1/4 | 22 3/8 | 23 | 0 | ||||
26005 | UVX | 1000 | 11 3/8 | 0 | ||||||
26006 | UVYB | 6000 | 5.0000 | 0 | ||||||
26007 | UW | 300 | 20 5/8 | 20 | 20 5/8 | 20 | 20 5/8 | 21 1/8 | 600 | |
26008 | UWR | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 1/8 | 400 | |
26009 | UWST | 3000 | 43 1/2 | 42 1/2 | 43 3/4 | 42 1/2 | 43 1/4 | 43 3/4 | 63900 | |
26010 | UWZ | 1000 | 21 1/2 | 20 1/2 | 20 7/8 | 0 | ||||
26011 | UXL | 40000 | 26 1/4 | 0 | ||||||
26012 | UpB | 400 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 43 7/8 | 45 1/8 | 400 | |
26013 | V | 100 | 27 5/8 | 25 1/4 | 25 3/4 | 0 | ||||
26014 | V.BXL | 0 | 0 | |||||||
26015 | V.CGM | 0 | 0 | |||||||
26016 | V.DBE | 0 | 0 | |||||||
26017 | V.DM | 0 | 0 | |||||||
26018 | V.EIT | 0 | 0 | |||||||
26019 | V.EXR | 0 | 0 | |||||||
26020 | V.GTE | 0 | 0 | |||||||
26021 | V.GUY | 0 | 0 | |||||||
26022 | V.HLD | 0 | 0 | |||||||
26023 | V.IGP | 0 | 0 | |||||||
26024 | V.ITM | 0 | 0 | |||||||
26025 | V.JET | 0 | 0 | |||||||
26026 | V.MW | 0 | 0 | |||||||
26027 | V.NDI | 0 | 0 | |||||||
26028 | V.NDM | 0 | 0 | |||||||
26029 | V.NVN | 0 | 0 | |||||||
26030 | V.PCS | 0 | 0 | |||||||
26031 | V.PFE | 0 | 0 | |||||||
26032 | V.QEG | 0 | 0 | |||||||
26033 | V.SFH | 0 | 0 | |||||||
26034 | V.SMA | 0 | 0 | |||||||
26035 | V.SSN | 0 | 0 | |||||||
26036 | V.SYI | 0 | 0 | |||||||
26037 | V.XT | 0 | 0 | |||||||
26038 | VAAL | 0 | 0 | |||||||
26039 | VAALY | 2500 | 10 | 10 1/8 | 10 1/8 | 9 7/8 | 9 15/16 | 10 | 376700 | |
26040 | VAAPX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
26041 | VABF | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 3/4 | 7 1/8 | 17000 | |
26042 | VACI | 0 | 0 | |||||||
26043 | VACP | 0 | 0 | |||||||
26044 | VACXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.93 | 2.95 | 1378 | |
26045 | VADO | 400 | 13.8750 | 0 | ||||||
26046 | VAFD | 1000 | 35 | 33 | 36 | 0 | ||||
26047 | VAFGX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
26048 | VAGIX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | |
26049 | VAGO | 10000 | 0.1900 | 0.1600 | 0.1900 | 0.1500 | 0.1600 | 0.1900 | 22700 | |
26050 | VAIB | 100 | 11.2500 | 11.2500 | 11.6250 | 0 | ||||
26051 | VAITX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
26052 | VAIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.03 | 3.06 | 210 | |
26053 | VAL/WD | 0 | 0 | |||||||
26054 | VALBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
26055 | VALCX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
26056 | VALE | 1500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 1 1/4 | 7500 | |
26057 | VALGX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
26058 | VALH | 10000 | 1/4 | 3/16 | 1/4 | 11/64 | 7/32 | 1/4 | 1231400 | |
26059 | VALIX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 | |
26060 | VALL | 200 | 26.0000 | 0 | ||||||
26061 | VALLX | 0 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0 | |
26062 | VALM | 10000 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/16 | 25 | 25 1/2 | 21200 | |
26063 | VALN | 400 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 1800 | |
26064 | VALSX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
26065 | VALU | 200 | 39 1/2 | 38 | 39 1/2 | 300 | ||||
26066 | VALY | 100 | 15 3/8 | 15 1/2 | 15 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 6900 | |
26067 | VAMIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
26068 | VAMTX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
26069 | VAN | 0 | 0 | |||||||
26070 | VANB | 1700 | 12.0000 | 11.7500 | 12.5000 | 0 | ||||
26071 | VANS | 1000 | 10 5/8 | 10 63/64 | 11 | 10 5/8 | 10 1/2 | 10 7/8 | 17200 | |
26072 | VANXX | 0 | 0 | |||||||
26073 | VAP | 200 | 15 | 15 | 15 | 15 | 14 7/8 | 15 3/8 | 200 | |
26074 | VAR/WD | 0 | 0 | |||||||
26075 | VARI | 300 | 0.5000 | 0 | ||||||
26076 | VARL | 100 | 17 1/4 | 17 1/4 | 17 3/8 | 16 7/8 | 16 7/8 | 17 1/4 | 24400 | |
26077 | VARS | 1600 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 2200 | |
26078 | VARXY | 0 | 0 | |||||||
26079 | VASC | 1000 | 4.6875 | 4.7500 | 4.7500 | 4.2500 | 4.5000 | 4.7500 | 12000 | |
26080 | VASGX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
26081 | VASIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
26082 | VASO | 32000 | 1 | 1 1/4 | 1 1/4 | 1 | 31/32 | 1 1/16 | 129100 | |
26083 | VASTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
26084 | VAT | 200 | 37 1/8 | 36 1/8 | 36 5/8 | 0 | ||||
26085 | VAZ | 400 | 12 7/8 | 0 | ||||||
26086 | VAZIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.66 | 0 | |
26087 | VBALX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.34 | 0 | |
26088 | VBAN | 100 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 2600 | |
26089 | VBCBX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
26090 | VBG | 0 | 18.20 | 17.95 | 18.24 | 17.95 | 0 | |||
26091 | VBIIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
26092 | VBINX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
26093 | VBISX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
26094 | VBKC | 0 | 0 | |||||||
26095 | VBLTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
26096 | VBMFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
26097 | VBNJ | 1000 | 12 9/16 | 12 | 12 9/16 | 12 | 12 | 13 | 7500 | |
26098 | VBNK | 300 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 20 3/4 | 600 | |
26099 | VBNYX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
26100 | VBRK | 1000 | 6 1/4 | 6 5/8 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 46900 | |
26101 | VBTIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
26102 | VC | 100 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/8 | 35 3/4 | 100 | |
26103 | VCAGX | 0 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 37.24 | 0 | |
26104 | VCAI | 500 | 14 7/8 | 14 1/2 | 15 | 14 1/2 | 14 3/4 | 15 1/8 | 58400 | |
26105 | VCAIW | 1000 | 7 3/4 | 7 1/8 | 7 3/4 | 7 1/8 | 7 3/8 | 7 7/8 | 12900 | |
26106 | VCAIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
26107 | VCAP | 500 | 0.2500 | 0 | ||||||
26108 | VCAR | 600 | 11/16 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 67700 | |
26109 | VCARL | 5000 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 7/32 | 45000 | |
26110 | VCARW | 2500 | 1/8 | 5/32 | 9/32 | 0 | ||||
26111 | VCARZ | 700 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 15/16 | 700 | |
26112 | VCATX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 | |
26113 | VCAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.97 | 3.00 | 372 | |
26114 | VCBA | 300 | 12.5000 | 0 | ||||||
26115 | VCC | 500 | 9 | 9 1/8 | 9 1/8 | 9 | 1000 | |||
26116 | VCD | 200 | 6 3/8 | 6 3/8 | 7 1/8 | 0 | ||||
26117 | VCDL | 400 | 27.7500 | 0 | ||||||
26118 | VCEL | 0 | 0 | |||||||
26119 | VCELA | 3000 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 45200 | |
26120 | VCEPY | 0 | 0 | |||||||
26121 | VCF | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 500 | |||
26122 | VCGBX | 0 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | |
26123 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
26124 | VCI | 4300 | 16 3/4 | 15 5/8 | 16 1/8 | 0 | ||||
26125 | VCIBX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
26126 | VCINX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 | |
26127 | VCITX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
26128 | VCNA | 0 | 0 | |||||||
26129 | VCNB | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1900 | |
26130 | VCO | 100 | 18 3/4 | 17 5/8 | 18 3/8 | 0 | ||||
26131 | VCOD | 6000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
26132 | VCR/WS | 1000 | 1/16 | 0 | ||||||
26133 | VCRTQ | 25000 | 0.0100 | 0.0001 | 0.0100 | 0 | ||||
26134 | VCSY | 5000 | 0.0100 | 0.0010 | 0.0500 | 0 | ||||
26135 | VCTFX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.30 | 0 | |
26136 | VCTR | 800 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 21600 | |
26137 | VCTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.05 | 3.03 | 12321 | |
26138 | VCTY | 300 | 0.5000 | 0.0625 | 0.8125 | 0 | ||||
26139 | VCV | 3700 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 7400 | |||
26140 | VCVSX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
26141 | VDAM | 0 | 0 | |||||||
26142 | VDCLF | 6000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 20100 | |
26143 | VDEF | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 3300 | |
26144 | VDNX | 3000 | 11 1/8 | 11 1/4 | 11 1/2 | 11 | 11 1/8 | 11 1/2 | 16400 | |
26145 | VDO | 0 | 0 | |||||||
26146 | VDRY | 500 | 4 3/4 | 4 | 4 3/4 | 4 | 4 1/4 | 5 | 1000 | |
26147 | VDX | 0 | 57.71 | 57.23 | 57.71 | 56.83 | 0 | |||
26148 | VECO | 100 | 15 3/4 | 15 1/2 | 15 3/4 | 14 3/4 | 15 | 15 3/4 | 162200 | |
26149 | VEFXX | 0 | 0 | |||||||
26150 | VEGA | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 100 | ||
26151 | VEGRV | 0 | 0 | |||||||
26152 | VEIEX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
26153 | VEIFX | 0 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | |
26154 | VEIPX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
26155 | VEIX | 10000 | 0.4375 | 0.3125 | 0.5000 | 0 | ||||
26156 | VEL | 0 | 0 | |||||||
26157 | VELC | 0 | 0 | |||||||
26158 | VELCF | 100 | 61 3/4 | 60 | 61 3/4 | 0 | ||||
26159 | VELPM | 100 | 72.8750 | 0 | ||||||
26160 | VELPN | 100 | 58.2500 | 0 | ||||||
26161 | VELXF | 0 | 0 | |||||||
26162 | VELpE | 100 | 70 3/4 | 0 | ||||||
26163 | VELpT | 100 | 26 | 25 3/4 | 26 | 25 5/8 | 1300 | |||
26164 | VEN | 200 | 4 5/8 | 4 3/4 | 5 5/8 | 4 5/8 | 4 1/4 | 4 3/4 | 36500 | |
26165 | VEND | 2000 | 3.0000 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 3.8750 | 40200 | |
26166 | VENG | 0 | 0 | |||||||
26167 | VENGF | 500 | 1 1/32 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 96900 | |
26168 | VENT | 800 | 5 | 5 | 6 | 0 | ||||
26169 | VENp | 300 | 16 1/4 | 16 1/8 | 16 1/2 | 16 1/8 | 1900 | |||
26170 | VEQIX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.53 | 0 | |
26171 | VER | 3500 | 1 | 3/4 | 1 1/4 | 0 | ||||
26172 | VERD | 900 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4800 | 26500 | |
26173 | VERS | 300 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.3750 | 3.7500 | 300 | |
26174 | VES | 500 | 13 7/8 | 0 | ||||||
26175 | VESO | 3500 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
26176 | VESPP | 200 | 86.0000 | 0 | ||||||
26177 | VEST | 1000 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | ||||
26178 | VETI | 1100 | 2.3125 | 2.3125 | 2.3750 | 2.2500 | 2.3125 | 2.4375 | 63100 | |
26179 | VETR | 0 | 0 | |||||||
26180 | VETS | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 2800 | |
26181 | VETX | 300 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 300 | |
26182 | VEURX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
26183 | VEX | 0 | 8.67 | 8.56 | 8.67 | 8.47 | 0 | |||
26184 | VEXMX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | |
26185 | VEXPX | 0 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0 | |
26186 | VF | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 100 | |||
26187 | VFC | 6000 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 50 1/4 | 50 3/4 | 6300 | |
26188 | VFFC | 300 | 12 | 12 | 12 | 12 | 11 1/4 | 12 1/4 | 300 | |
26189 | VFI | 500 | 35 1/4 | 35 1/2 | 35 1/2 | 35 1/4 | 35 1/8 | 35 7/8 | 1000 | |
26190 | VFIC | 0 | 0 | |||||||
26191 | VFICX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
26192 | VFIIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
26193 | VFINX | 0 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 0 | |
26194 | VFISX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
26195 | VFITX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
26196 | VFIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.22 | 5.38 | 1310 | |
26197 | VFL | 1000 | 12 5/8 | 0 | ||||||
26198 | VFLAX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.94 | 0 | |
26199 | VFLBX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
26200 | VFLIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.42 | 0 | |
26201 | VFLTX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
26202 | VFLX | 1000 | 7 1/2 | 7 1/2 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 16000 | |
26203 | VFM | 100 | 17 | 16 7/8 | 17 1/4 | 0 | ||||
26204 | VFOX | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1250 | 21000 | |
26205 | VFPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.02 | 5.17 | 1950 | |
26206 | VFRT | 2500 | 0.5100 | 0.5100 | 0.5300 | 0.4800 | 0.4800 | 0.5100 | 662200 | |
26207 | VFRTU | 300 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
26208 | VFRTW | 7000 | 0.0312 | 0.0100 | 0.0600 | 0 | ||||
26209 | VFSC | 1000 | 32 1/4 | 32 | 32 3/8 | 32 | 32 1/4 | 32 3/8 | 19000 | |
26210 | VFSTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
26211 | VFVXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.83 | 4.96 | 2297 | |
26212 | VGAV | 1900 | 0.1875 | 0 | ||||||
26213 | VGB/WS | 0 | 3/8 | 5/8 | 0 | |||||
26214 | VGCP | 4000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.4375 | 0.6875 | 7500 | |
26215 | VGENX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
26216 | VGHCX | 0 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0 | |
26217 | VGHN | 1000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 5/8 | 9 | 10200 | |
26218 | VGIFX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.26 | 0 | |
26219 | VGIN | 0 | 0 | |||||||
26220 | VGINY | 0 | 0 | |||||||
26221 | VGIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.33 | 5.47 | 2807 | |
26222 | VGM | 300 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
26223 | VGMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.81 | 4.94 | 3680 | |
26224 | VGPMX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
26225 | VGPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.15 | 5.28 | 4667 | |
26226 | VGR | 2000 | 55 1/2 | 57 3/4 | 58 1/4 | 0 | ||||
26227 | VGRIX | 0 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 36.85 | 0 | |
26228 | VGSTX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
26229 | VGSUX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
26230 | VGVBX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
26231 | VGVIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.14 | 0 | |
26232 | VH | 3000 | 26 | 26 | 26 | 26 | 25 7/8 | 26 1/4 | 3000 | |
26233 | VHAAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
26234 | VHAGX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
26235 | VHCOX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
26236 | VHGEX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
26237 | VHI | 100 | 6 | 6 7/8 | 7 1/2 | 0 | ||||
26238 | VHL.A | 0 | 0 | |||||||
26239 | VHRT | 1500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
26240 | VHSI | 500 | 8.5000 | 7.0000 | 12.0000 | 0 | ||||
26241 | VHT | 500 | 7/8 | 0 | ||||||
26242 | VHYBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
26243 | VIA | 500 | 39 3/4 | 39 1/4 | 39 7/8 | 39 1/4 | 39 3/8 | 39 7/8 | 1200 | |
26244 | VIA.A | 0 | 0 | |||||||
26245 | VIA.B | 0 | 0 | |||||||
26246 | VIA/B | 200 | 40 1/8 | 39 1/4 | 40 1/4 | 39 1/4 | 39 7/8 | 40 1/4 | 5700 | |
26247 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
26248 | VIA/WS/C | 1500 | 2 | 1 13/16 | 2 3/16 | 0 | ||||
26249 | VIA/WS/E | 3500 | 4 15/16 | 4 1/8 | 4 5/8 | 0 | ||||
26250 | VIAB | 0 | 0 | |||||||
26251 | VIAC | 0 | 0 | |||||||
26252 | VIAE | 0 | 0 | |||||||
26253 | VIAI | 300 | 4.5000 | 0 | ||||||
26254 | VIAS | 100 | 17 1/4 | 16 5/8 | 17 3/8 | 16 1/4 | 17 | 17 3/8 | 143400 | |
26255 | VIBDX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
26256 | VIBLX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
26257 | VIC | 500 | 15 1/2 | 15 1/2 | 15 5/8 | 15 1/2 | 5000 | |||
26258 | VICI | 2200 | 0.0500 | 0 | ||||||
26259 | VICL | 200 | 18 1/2 | 16 3/4 | 18 5/8 | 16 5/8 | 18 1/8 | 18 1/2 | 863000 | |
26260 | VICM | 100 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
26261 | VICP | 500 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.5000 | 7.7500 | 500 | |
26262 | VICR | 200 | 18 | 18 1/8 | 18 1/2 | 17 3/4 | 18 | 18 1/8 | 180500 | |
26263 | VICT | 8500 | 33 1/8 | 33 1/8 | 33 1/8 | 33 | 33 | 33 1/4 | 28600 | |
26264 | VICXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.37 | 5.51 | 7970 | |
26265 | VIDA | 300 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 1/2 | 9700 | |
26266 | VIDAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.42 | 0 | |
26267 | VIDE | 2600 | 2 7/8 | 3 | 3 | 2 7/8 | 2 3/4 | 3 1/8 | 15600 | |
26268 | VIEAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.64 | 0 | |
26269 | VIEBX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
26270 | VIEW | 1500 | 10 5/8 | 10 5/8 | 11 | 10 1/2 | 10 5/8 | 10 7/8 | 128700 | |
26271 | VIFL | 100 | 27/32 | 13/16 | 27/32 | 13/16 | 13/16 | 27/32 | 1500 | |
26272 | VIG | 400 | 11 1/8 | 11 1/4 | 11 3/4 | 0 | ||||
26273 | VIGBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.52 | 0 | |
26274 | VIGN | 0 | 0 | |||||||
26275 | VIGRX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
26276 | VII | 500 | 1 3/8 | 0 | ||||||
26277 | VIIS | 11800 | 0.0200 | 0 | ||||||
26278 | VIK | 0 | 0 | |||||||
26279 | VIKG | 2000 | 0.4687 | 0.4687 | 0.5000 | 0.4062 | 0.4375 | 0.5000 | 77200 | |
26280 | VILPX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
26281 | VIM | 1000 | 16 1/4 | 16 1/8 | 16 1/2 | 0 | ||||
26282 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | ||||
26283 | VINBX | 0 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0 | |
26284 | VINCLU | 0 | 0 | |||||||
26285 | VINE | 1800 | 2.7500 | 2.7500 | 3.0000 | 2.7500 | 2.7500 | 4.0000 | 4000 | |
26286 | VINF | 1300 | 5/8 | 9/16 | 13/16 | 0 | ||||
26287 | VINIX | 0 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0 | |
26288 | VINO | 1000 | 0.0312 | 0 | ||||||
26289 | VINS | 15600 | 0.1400 | 0.1250 | 0.2500 | 0 | ||||
26290 | VINT | 0 | 0 | |||||||
26291 | VINXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.00 | 5.13 | 909 | |
26292 | VIPG | 5500 | 45/64 | 45/64 | 45/64 | 45/64 | 11/16 | 3/4 | 5500 | |
26293 | VIPIX | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 5.13 | 0 | |
26294 | VIPM | 3000 | 0.0001 | 0 | ||||||
26295 | VIPS | 0 | 0 | |||||||
26296 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | ||||
26297 | VIPT | 0 | 0 | |||||||
26298 | VIPTS | 3000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 6 1/2 | 3000 | |
26299 | VIR | 500 | 8 3/4 | 0 | ||||||
26300 | VIRO | 900 | 3/4 | 3/4 | 3/4 | 3/4 | 1/2 | 3/4 | 900 | |
26301 | VIRT | 400 | 0.2800 | 0.2300 | 0.2800 | 0.2300 | 0.2300 | 0.2800 | 1900 | |
26302 | VISI | 5000 | 0.9375 | 0.7500 | 1.0312 | 0 | ||||
26303 | VISN | 1500 | 10 1/8 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 40700 | |
26304 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | ||||
26305 | VISNZ | 1500 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 14800 | |
26306 | VIST | 200 | 10 3/4 | 10 3/4 | 11 | 10 5/8 | 10 1/2 | 10 3/4 | 395200 | |
26307 | VISTW | 500 | 4 1/8 | 4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 54600 | |
26308 | VISV | 1000 | 0.5000 | 0 | ||||||
26309 | VISX | 100 | 37 | 37 | 38 1/2 | 37 | 37 | 37 1/4 | 210400 | |
26310 | VIT | 1300 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | ||||
26311 | VITC | 2000 | 0.2812 | 0.2812 | 0.4687 | 0 | ||||
26312 | VITFX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.13 | 0 | |
26313 | VITK | 1000 | 3/8 | 3/8 | 13/32 | 3/8 | 11/32 | 13/32 | 40800 | |
26314 | VITKU | 600 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 1 | 900 | |
26315 | VITKW | 10000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 10000 | |
26316 | VITL | 100 | 28 5/16 | 28 1/4 | 28 5/16 | 28 1/8 | 28 1/8 | 28 1/2 | 1900 | |
26317 | VIVA | 300 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
26318 | VIVAX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
26319 | VIVXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.61 | 4.72 | 390 | |
26320 | VIX | 0 | 13.11 | 13.85 | 13.90 | 12.74 | 0 | |||
26321 | VJET | 200 | 22 1/4 | 22 7/8 | 23 | 21 3/8 | 22 | 22 1/4 | 400200 | |
26322 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | ||||
26323 | VJV | 200 | 12 | 0 | ||||||
26324 | VKA | 1000 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/8 | 1000 | |
26325 | VKBBX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
26326 | VKC | 3000 | 11 1/4 | 0 | ||||||
26327 | VKCIX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 18.35 | 0 | |
26328 | VKGBX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | |
26329 | VKGLX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.00 | 0 | |
26330 | VKHYX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.14 | 0 | |
26331 | VKI | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 12 1/8 | 300 | |
26332 | VKL | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 1000 | |||
26333 | VKLBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
26334 | VKLMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.59 | 0 | |
26335 | VKMGX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.63 | 0 | |
26336 | VKMHX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.65 | 0 | |
26337 | VKMMX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.26 | 0 | |
26338 | VKMPX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 18.56 | 0 | |
26339 | VKMTX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 20.47 | 0 | |
26340 | VKNG | 18300 | 51 1/2 | 51 3/4 | 52 3/8 | 51 | 51 3/8 | 51 1/2 | 464000 | |
26341 | VKPAX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | |
26342 | VKQ | 300 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
26343 | VKRS | 0 | 0 | |||||||
26344 | VKRSY | 0 | 0 | |||||||
26345 | VKS | 1400 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
26346 | VKSAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.08 | 0 | |
26347 | VKSBX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
26348 | VKSI | 200 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
26349 | VKSTX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.20 | 0 | |
26350 | VKTFX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
26351 | VKUAX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 16.01 | 0 | |
26352 | VKUBX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
26353 | VKV | 800 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
26354 | VLAAX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
26355 | VLAB | 1000 | 2 | 2 | 2 | 1 13/16 | 1 13/16 | 2 | 11300 | |
26356 | VLAN | 0 | 0 | |||||||
26357 | VLANS | 400 | 4 1/8 | 4 1/8 | 4 1/4 | 3 3/4 | 4 1/8 | 4 1/4 | 26200 | |
26358 | VLBDX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.91 | 0 | |
26359 | VLCXX | 0 | 0.45 | 5.00 | 5.12 | 3556 | ||||
26360 | VLE | 0 | 568.68 | 566.78 | 568.70 | 565.68 | 0 | |||
26361 | VLEE | 0 | 0 | |||||||
26362 | VLEEY | 0 | 0 | |||||||
26363 | VLF | 300 | 1 3/4 | 1 3/4 | 2 7/16 | 0 | ||||
26364 | VLFG | 1000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 2000 | |
26365 | VLGE | 0 | 0 | |||||||
26366 | VLGEA | 100 | 6 3/4 | 6 3/4 | 8 1/4 | 0 | ||||
26367 | VLHYX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
26368 | VLIFX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
26369 | VLIS | 0 | 0 | |||||||
26370 | VLKA | 0 | 0 | |||||||
26371 | VLKAY | 0 | 0 | |||||||
26372 | VLMI | 8000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
26373 | VLNC | 1100 | 4 5/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 5/8 | 4 7/8 | 34300 | |
26374 | VLNT | 2000 | 33 | 36 | 37 1/4 | 33 | 33 | 33 1/2 | 219900 | |
26375 | VLNTW | 700 | 26 | 30 3/4 | 30 3/4 | 26 | 26 | 27 3/4 | 72400 | |
26376 | VLNYX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
26377 | VLO | 200 | 23 7/8 | 23 3/8 | 23 7/8 | 23 3/8 | 23 3/4 | 24 1/4 | 800 | |
26378 | VLOp | 500 | 50 7/8 | 0 | ||||||
26379 | VLP | 100 | 10 5/8 | 10 5/8 | 10 7/8 | 0 | ||||
26380 | VLPI | 6000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
26381 | VLSI | 1000 | 14 1/2 | 14 5/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 1/2 | 1406300 | |
26382 | VLSIH | 15 | 91 | 90 3/4 | 91 | 90 5/8 | 90 1/4 | 91 | 384 | |
26383 | VLSTX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.13 | 0 | |
26384 | VLT | 200 | 9 | 8 7/8 | 9 3/8 | 0 | ||||
26385 | VLTM | 0 | 0 | |||||||
26386 | VLTS | 500 | 5 | 5 1/4 | 5 3/8 | 5 | 5 | 5 3/8 | 32200 | |
26387 | VLTXX | 0 | 0.75 | 2.52 | 2.55 | 217 | ||||
26388 | VLU | 500 | 18 5/8 | 17 7/8 | 18 3/8 | 0 | ||||
26389 | VLUGX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
26390 | VLY | 200 | 24 7/8 | 24 1/2 | 25 | 0 | ||||
26391 | VMAX | 1000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 5/16 | 15000 | |
26392 | VMAXW | 100 | 1/2 | 3/8 | 1/2 | 3/8 | 3/8 | 1/2 | 7900 | |
26393 | VMC | 500 | 56 1/2 | 56 | 56 5/8 | 0 | ||||
26394 | VMCAX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
26395 | VMEI | 1000 | 5 5/8 | 5 1/4 | 6 3/8 | 5 1/4 | 5 1/4 | 6 3/8 | 16600 | |
26396 | VMEIW | 1600 | 3 1/4 | 3 1/4 | 3 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 44500 | |
26397 | VMFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.29 | 5.45 | 26564 | |
26398 | VMG | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 2000 | |||
26399 | VMIBX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
26400 | VMIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.37 | 5.53 | 9450 | |
26401 | VMKT | 0 | 0 | |||||||
26402 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
26403 | VMLTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
26404 | VMM | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 100 | |||
26405 | VMMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.36 | 5.52 | 187248 | |
26406 | VMN | 900 | 15 | 0 | ||||||
26407 | VMO | 1700 | 14 1/8 | 14 | 14 1/8 | 14 | 8700 | |||
26408 | VMOIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.02 | 0 | |
26409 | VMOY | 1900 | 3.0000 | 3.0000 | 5.0000 | 0 | ||||
26410 | VMPAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.63 | 0 | |
26411 | VMPIX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
26412 | VMPXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.09 | 5.23 | 29504 | |
26413 | VMRGX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
26414 | VMRK | 200 | 8 7/8 | 9 | 9 1/8 | 8 5/8 | 8 3/4 | 9 | 75700 | |
26415 | VMRX | 2000 | 1 3/8 | 1 7/32 | 1 7/16 | 1 3/32 | 1 11/32 | 1 7/16 | 288700 | |
26416 | VMRXU | 100 | 9 1/4 | 8 1/4 | 10 1/2 | 0 | ||||
26417 | VMRXW | 5000 | 7/16 | 7/16 | 7/16 | 3/8 | 7/16 | 15/32 | 125300 | |
26418 | VMRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.53 | 5.70 | 8682 | |
26419 | VMSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.22 | 3.25 | 42204 | |
26420 | VMT | 1400 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 1400 | |
26421 | VMTBX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | |
26422 | VMTGZ | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5000 | |||
26423 | VMV | 3000 | 12 3/8 | 0 | ||||||
26424 | VNAIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.13 | 0 | |
26425 | VNBC | 1000 | 3.8750 | 0 | ||||||
26426 | VNCLU | 0 | 0 | |||||||
26427 | VNCO | 100 | 0.0900 | 0.0200 | 0.0800 | 0 | ||||
26428 | VNDTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.51 | 0 | |
26429 | VNEPX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
26430 | VNGD | 100 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 16200 | |
26431 | VNJBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
26432 | VNJTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
26433 | VNJXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.95 | 2.95 | 8756 | |
26434 | VNM | 300 | 16 1/4 | 16 1/2 | 16 7/8 | 0 | ||||
26435 | VNMTX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.25 | 0 | |
26436 | VNO | 3000 | 37 5/8 | 36 3/8 | 37 | 0 | ||||
26437 | VNSR | 4300 | 0.1000 | 0.0937 | 0.1250 | 0 | ||||
26438 | VNTV | 1000 | 23 | 23 | 23 | 23 | 21 1/2 | 23 | 1000 | |
26439 | VNTX | 100 | 17 1/8 | 17 | 17 1/4 | 16 3/4 | 16 7/8 | 17 1/8 | 52900 | |
26440 | VNTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.84 | 2.81 | 668 | |
26441 | VNUNY | 0 | 0 | |||||||
26442 | VNUS | 0 | 0 | |||||||
26443 | VNV | 4500 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 4500 | |||
26444 | VNX | 0 | 29.65 | 0 | ||||||
26445 | VNYBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
26446 | VNYFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
26447 | VNYTX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
26448 | VNYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.50 | 2.42 | 4541 | |
26449 | VO | 100 | 36 | 36 | 36 | 36 | 36 | 36 3/4 | 5100 | |
26450 | VOD | 100 | 34 3/4 | 34 5/8 | 35 | 0 | ||||
26451 | VODC | 0 | 0 | |||||||
26452 | VODF | 0 | 0 | |||||||
26453 | VODFF | 0 | 0 | |||||||
26454 | VODG | 3000 | 0.1562 | 0.1562 | 0.2812 | 0 | ||||
26455 | VOF | 1500 | 12 3/4 | 0 | ||||||
26456 | VOHIX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
26457 | VOHXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.23 | 3.23 | 1912 | |
26458 | VOLG | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
26459 | VOLMX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
26460 | VOLT | 5000 | 23 3/8 | 23 | 24 | 22 3/4 | 23 | 24 | 26500 | |
26461 | VOLV | 0 | 0 | |||||||
26462 | VOLVY | 1800 | 18 13/16 | 18 5/8 | 18 7/8 | 18 3/8 | 18 3/4 | 18 7/8 | 282100 | |
26463 | VON | 300 | 27 3/8 | 27 1/8 | 27 5/8 | 0 | ||||
26464 | VOQ | 500 | 16 5/8 | 16 3/4 | 17 1/8 | 0 | ||||
26465 | VORIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 | |
26466 | VORT | 0 | 0 | |||||||
26467 | VOT | 1000 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 20400 | |||
26468 | VOTX | 0 | 0 | |||||||
26469 | VOV | 3500 | 12 | 0 | ||||||
26470 | VOX | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 4000 | |||
26471 | VOXL | 1000 | 3 3/32 | 2 7/8 | 3 1/8 | 2 1/2 | 2 7/8 | 3 1/8 | 257400 | |
26472 | VOXLU | 500 | 2 1/4 | 3 1/4 | 5 1/8 | 0 | ||||
26473 | VOXLW | 2000 | 1 1/8 | 13/16 | 1 1/8 | 13/16 | 13/16 | 1 3/16 | 4000 | |
26474 | VOXpA | 0 | 0 | |||||||
26475 | VPACX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
26476 | VPAIX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
26477 | VPI | 500 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 500 | |||
26478 | VPIV | 0 | 0 | |||||||
26479 | VPIXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.14 | 5.30 | 711 | |
26480 | VPLX | 400 | 0.0010 | 0 | ||||||
26481 | VPMCX | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | |
26482 | VPMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.18 | 5.33 | 3794 | |
26483 | VPQ | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 7/8 | 200 | |
26484 | VPS | 900 | 8 5/8 | 0 | ||||||
26485 | VPTI | 31000 | 1 31/32 | 1 7/8 | 1 31/32 | 1 7/8 | 1 15/16 | 1 31/32 | 207800 | |
26486 | VPTIW | 4000 | 3/8 | 3/8 | 1/2 | 0 | ||||
26487 | VPTOY | 0 | 0 | |||||||
26488 | VPTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.04 | 3.00 | 12368 | |
26489 | VPUR | 20000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 58000 | |
26490 | VPV | 200 | 12 3/4 | 0 | ||||||
26491 | VQC | 200 | 15 1/2 | 15 1/8 | 15 1/2 | 0 | ||||
26492 | VQIIX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
26493 | VQNPX | 0 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | |
26494 | VR | 300 | 11 | 11 | 11 | 11 | 300 | |||
26495 | VRBA | 800 | 13.0000 | 12.7500 | 13.5000 | 0 | ||||
26496 | VRBB | 100 | 0.0100 | 0 | ||||||
26497 | VRC | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/8 | 9 7/8 | 1200 | |
26498 | VRCS | 1000 | 5.0000 | 3.0000 | 5.0000 | 0 | ||||
26499 | VRES | 2500 | 10 1/16 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 125300 | |
26500 | VRGN | 5000 | 0.8700 | 0.9000 | 0.9000 | 0.8593 | 0.8700 | 0.9000 | 70200 | |
26501 | VRI | 200 | 28 3/8 | 28 1/4 | 28 3/8 | 28 1/4 | 27 7/8 | 28 1/2 | 400 | |
26502 | VRLN | 100 | 24 | 24 | 24 1/8 | 24 | 24 | 24 1/4 | 1000 | |
26503 | VRLNG | 12 | 107 1/2 | 106 | 108 1/2 | 0 | ||||
26504 | VRNT | 2500 | 29/32 | 29/32 | 29/32 | 29/32 | 29/32 | 1 1/8 | 3600 | |
26505 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | ||||
26506 | VRO | 1000 | 3 | 0 | ||||||
26507 | VRON | 0 | 0 | |||||||
26508 | VRONY | 15000 | 12 7/8 | 13 3/8 | 13 3/8 | 12 7/8 | 12 7/8 | 13 1/8 | 91700 | |
26509 | VRPFX | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | |
26510 | VRSA | 300 | 15 1/2 | 14 1/2 | 15 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 1400 | |
26511 | VRSI | 1000 | 0.0400 | 0.0200 | 0.0500 | 0 | ||||
26512 | VRSY | 300 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 9 3/4 | 10 | 2700 | |
26513 | VRT | 500 | 2 5/8 | 0 | ||||||
26514 | VRTQ | 0 | 0 | |||||||
26515 | VRTS | 1000 | 35 1/2 | 36 | 36 | 34 | 35 1/2 | 36 1/4 | 86300 | |
26516 | VRTX | 5000 | 26 1/2 | 26 3/4 | 26 3/4 | 26 | 26 | 26 3/4 | 52600 | |
26517 | VRTY | 200 | 39 | 35 1/2 | 40 | 35 1/2 | 38 3/4 | 39 3/4 | 56500 | |
26518 | VRU | 0 | 30.77 | 0 | ||||||
26519 | VRXL | 1000 | 2.6250 | 2.3750 | 2.7500 | 0 | ||||
26520 | VSBIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.44 | 0 | |
26521 | VSCGX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
26522 | VSCI | 200 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 5/8 | 3 7/8 | 17000 | |
26523 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
26524 | VSCYQ | 40000 | 0.0300 | 0.0200 | 0.0400 | 0 | ||||
26525 | VSE | 0 | 0 | |||||||
26526 | VSEAX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.31 | 0 | |
26527 | VSEBX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
26528 | VSEC | 500 | 30 | 31 | 31 | 30 | 27 1/2 | 32 | 1400 | |
26529 | VSEHF | 0 | 0 | |||||||
26530 | VSEHX | 0 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | 0 | |
26531 | VSEI | 0 | 0 | |||||||
26532 | VSEIF | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 13800 | |
26533 | VSEN | 3800 | 7 9/16 | 7 1/2 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 60600 | |
26534 | VSEWF | 2000 | 1 3/8 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 3/4 | 35800 | |
26535 | VSFT | 10000 | 0.0900 | 0.0800 | 0.1200 | 0 | ||||
26536 | VSGBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
26537 | VSH | 500 | 29 1/8 | 27 7/8 | 28 3/4 | 0 | ||||
26538 | VSI | 100 | 2 1/2 | 1 15/16 | 2 7/16 | 0 | ||||
26539 | VSIN | 1600 | 2 5/16 | 2 7/16 | 2 1/2 | 2 9/32 | 2 9/32 | 2 11/32 | 492700 | |
26540 | VSINZ | 1000 | 4.2500 | 0 | ||||||
26541 | VSIO | 500 | 26 1/2 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 45100 | |
26542 | VSLF | 2000 | 1 9/32 | 1 11/32 | 1 11/32 | 1 9/32 | 1 9/32 | 1 11/32 | 10200 | |
26543 | VSMGX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
26544 | VSMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.00 | 5.15 | 4702 | |
26545 | VSNR | 200 | 18 1/4 | 17 1/2 | 18 1/2 | 17 | 17 1/2 | 18 1/2 | 199300 | |
26546 | VSNXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.50 | 2.35 | 227 | |
26547 | VSR | 1000 | 3 7/16 | 0 | ||||||
26548 | VSSFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
26549 | VSSI | 0 | 0.0001 | 0.0080 | 0 | |||||
26550 | VSSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.54 | 2.42 | 416 | |
26551 | VST | 5000 | 9/16 | 0 | ||||||
26552 | VSTA | 1000 | 84.2500 | 0 | ||||||
26553 | VSTI | 1000 | 0.3750 | 0.3750 | 0.4062 | 0 | ||||
26554 | VSTR | 0 | 0 | |||||||
26555 | VSTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.80 | 4.89 | 3578 | |
26556 | VSVR | 5000 | 24 1/4 | 24 1/2 | 24 7/8 | 24 | 24 1/4 | 24 3/4 | 50900 | |
26557 | VTA | 1500 | 33 1/4 | 33 3/4 | 34 3/8 | 0 | ||||
26558 | VTB | 600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 3/8 | 600 | |
26559 | VTC | 1000 | 2 1/8 | 2 3/16 | 2 1/4 | 2 1/16 | 14100 | |||
26560 | VTCP | 0 | 0 | |||||||
26561 | VTCPF | 0 | 0 | |||||||
26562 | VTEH | 400 | 9.6250 | 9.1250 | 9.7500 | 9.1250 | 9.2500 | 9.7500 | 23300 | |
26563 | VTEK | 6000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/8 | 6000 | |
26564 | VTEL | 300 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 | 359500 | |
26565 | VTEN | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
26566 | VTENW | 1000 | 0.0010 | 0 | ||||||
26567 | VTESQ | 0 | 0 | |||||||
26568 | VTEX | 500 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 23500 | |
26569 | VTF | 100 | 15 3/4 | 15 5/8 | 16 1/8 | 0 | ||||
26570 | VTFIX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
26571 | VTFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.50 | 2.50 | 349 | |
26572 | VTGIX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
26573 | VTHT | 800 | 0.0010 | 0 | ||||||
26574 | VTIBX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
26575 | VTIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.13 | 3.14 | 1461 | |
26576 | VTJ | 100 | 15 1/4 | 15 1/2 | 16 | 0 | ||||
26577 | VTKN | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0200 | 1.6250 | 2000 | |
26578 | VTLK | 1000 | 18 1/2 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 3000 | |
26579 | VTMFX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
26580 | VTMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.59 | 2.57 | 1730 | |
26581 | VTN | 1000 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
26582 | VTNAF | 800 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
26583 | VTNIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.47 | 0 | |
26584 | VTNYX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.32 | 0 | |
26585 | VTO | 100 | 6 | 5 7/8 | 6 | 5 7/8 | 5 3/4 | 6 1/8 | 2400 | |
26586 | VTOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.83 | 4.96 | 3020 | |
26587 | VTP | 500 | 15 1/8 | 15 1/8 | 15 5/8 | 0 | ||||
26588 | VTPAQ | 0 | 0 | |||||||
26589 | VTPXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.16 | 5.29 | 720 | |
26590 | VTPYA | 200 | 2.1250 | 0 | ||||||
26591 | VTRA | 2000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 | 11 3/4 | 5800 | |
26592 | VTRAP | 1000 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 1800 | |
26593 | VTRIX | 0 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0 | |
26594 | VTRSX | 0 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0 | |
26595 | VTRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.97 | 5.12 | 1653 | |
26596 | VTSGP | 100 | 0.0100 | 0 | ||||||
26597 | VTSI | 2000 | 0.0050 | 0 | ||||||
26598 | VTSMX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
26599 | VTSS | 1000 | 11 1/2 | 11 1/8 | 11 5/8 | 9 3/4 | 11 1/2 | 11 5/8 | 1232300 | |
26600 | VTUR | 0 | 0 | |||||||
26601 | VTXL | 3000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2300 | 3000 | |
26602 | VTXX | 1500 | 0.0001 | 0 | ||||||
26603 | VUDC | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.7500 | 6000 | |
26604 | VUGVX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.22 | 0 | |
26605 | VUIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.34 | 5.49 | 9660 | |
26606 | VUL | 300 | 21 5/8 | 0 | ||||||
26607 | VUPD | 0 | 0 | |||||||
26608 | VUPDA | 2500 | 6 1/4 | 6 | 6 1/4 | 6 | 6 1/8 | 6 1/2 | 52700 | |
26609 | VUPDZ | 3500 | 2 5/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 84000 | |
26610 | VUSBX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
26611 | VUSGX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
26612 | VUSIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
26613 | VUSN | 0 | 0 | |||||||
26614 | VUSTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
26615 | VUSVX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
26616 | VUSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.28 | 5.42 | 17694 | |
26617 | VUTK | 100 | 7 11/32 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 20100 | |
26618 | VUTKW | 1000 | 2 3/4 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 2100 | |
26619 | VVTV | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 11/16 | 64600 | |
26620 | VVUS | 300 | 26 1/2 | 26 3/4 | 27 | 26 | 26 1/4 | 26 3/4 | 29200 | |
26621 | VVVI | 1300 | 5.6250 | 5.2500 | 5.6250 | 5.2500 | 5.2500 | 6.5000 | 3300 | |
26622 | VWAHX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
26623 | VWEHX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | |
26624 | VWELX | 0 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | |
26625 | VWESX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
26626 | VWIFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.11 | 0 | |
26627 | VWIGX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
26628 | VWINX | 0 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0 | |
26629 | VWITX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
26630 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
26631 | VWLTX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
26632 | VWNDX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
26633 | VWNFX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | |
26634 | VWRX | 400 | 12 1/4 | 12 3/4 | 12 3/4 | 12 | 12 1/4 | 12 3/4 | 21800 | |
26635 | VWSTX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
26636 | VWUSX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | |
26637 | VX | 0 | 0 | |||||||
26638 | VXPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.86 | 2.85 | 1602 | |
26639 | VYFC | 100 | 11.2500 | 0 | ||||||
26640 | VYM | 600 | 9 3/8 | 11 7/8 | 12 1/4 | 0 | ||||
26641 | VYNA | 0 | 0 | |||||||
26642 | VZNA | 0 | 0 | |||||||
26643 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
26644 | W | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 27 7/8 | 100 | |
26645 | W.BYG | 0 | 0 | |||||||
26646 | W.CIQ | 0 | 0 | |||||||
26647 | W.CTO | 0 | 0 | |||||||
26648 | W.DNL | 0 | 0 | |||||||
26649 | W.HKC | 0 | 0 | |||||||
26650 | W.JCI | 0 | 0 | |||||||
26651 | W.LEG | 0 | 0 | |||||||
26652 | W.LEO | 0 | 0 | |||||||
26653 | W.RSO | 0 | 0 | |||||||
26654 | W.XVN | 0 | 0 | |||||||
26655 | WAAEX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | |
26656 | WAB | 500 | 9 1/8 | 8 7/8 | 9 1/2 | 0 | ||||
26657 | WABC | 1100 | 45 1/8 | 45 1/4 | 45 1/2 | 44 3/4 | 44 3/4 | 45 1/2 | 31600 | |
26658 | WABR | 0 | 0 | |||||||
26659 | WAC | 100 | 23 1/4 | 22 7/8 | 23 1/8 | 0 | ||||
26660 | WACC | 400 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
26661 | WACLY | 1500 | 62 1/8 | 64 1/8 | 64 1/2 | 0 | ||||
26662 | WADV | 5700 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 5700 | |
26663 | WAEGX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
26664 | WAG | 200 | 33 1/2 | 32 3/4 | 33 1/2 | 32 3/4 | 33 3/8 | 33 1/2 | 13000 | |
26665 | WAGEX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
26666 | WAGM | 0 | 0 | |||||||
26667 | WAI | 2000 | 51 1/4 | 52 1/2 | 53 | 0 | ||||
26668 | WAIDX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
26669 | WAILX | 0 | 95.14 | 95.14 | 95.14 | 0 | ||||
26670 | WAIMX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
26671 | WAIN | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/4 | 500 | |
26672 | WAK | 200 | 15 1/8 | 0 | ||||||
26673 | WAK.B | 0 | 0 | |||||||
26674 | WAK/B | 200 | 13 1/4 | 0 | ||||||
26675 | WAL | 200 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
26676 | WALB | 300 | 18 3/8 | 18 3/8 | 18 3/4 | 18 3/8 | 18 3/8 | 18 3/4 | 6700 | |
26677 | WALK | 1000 | 8 9/16 | 8 7/8 | 8 7/8 | 8 1/4 | 8 1/2 | 8 3/4 | 91100 | |
26678 | WALL | 200 | 15 | 16 1/4 | 16 1/4 | 14 1/2 | 14 3/4 | 15 | 304500 | |
26679 | WALLX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.46 | 0 | |
26680 | WALS | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 300 | |
26681 | WAMA | 600 | 1 13/16 | 1 5/8 | 1 7/8 | 1 5/8 | 1 3/4 | 1 7/8 | 48900 | |
26682 | WAMAP | 3000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 | 3 3/4 | 3000 | |
26683 | WAMAW | 4700 | 1/8 | 1/8 | 3/16 | 0 | ||||
26684 | WAMC | 0 | 0 | |||||||
26685 | WAMCX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
26686 | WAMU | 1500 | 29 1/2 | 29 3/8 | 29 5/8 | 29 3/8 | 29 3/8 | 29 5/8 | 64800 | |
26687 | WAMUM | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/8 | 25 1/8 | 25 5/8 | 4300 | |
26688 | WAMUN | 100 | 116 1/4 | 116 1/4 | 118 1/8 | 0 | ||||
26689 | WAMUO | 1000 | 26 5/8 | 27 | 27 | 26 35/64 | 26 5/8 | 27 | 142500 | |
26690 | WANG | 600 | 17 1/4 | 16 1/2 | 17 3/8 | 16 1/2 | 17 1/8 | 17 3/8 | 258000 | |
26691 | WANGW | 800 | 5 1/2 | 5 3/16 | 5 1/2 | 5 1/8 | 5 3/8 | 5 1/2 | 87200 | |
26692 | WAPBX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
26693 | WARFY | 0 | 0 | |||||||
26694 | WARL | 0 | 0 | |||||||
26695 | WARN | 0 | 0 | |||||||
26696 | WARSY | 0 | 11.8816 | 18.5000 | 18.7500 | 0 | ||||
26697 | WASH | 3100 | 29 1/4 | 29 1/4 | 30 1/4 | 0 | ||||
26698 | WAT | 100 | 20 | 19 5/8 | 20 | 19 3/8 | 19 1/2 | 19 7/8 | 1300 | |
26699 | WATF | 0 | 0 | |||||||
26700 | WATFX | 0 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | 0 | |
26701 | WATFZ | 900 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 900 | |
26702 | WATIX | 0 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | 0 | |
26703 | WATO | 0 | 0 | |||||||
26704 | WATR | 500 | 20 1/16 | 20 3/4 | 21 1/2 | 20 | 20 | 20 7/8 | 8600 | |
26705 | WATS | 100 | 43 3/4 | 44 | 44 1/4 | 43 | 43 1/4 | 43 3/4 | 338400 | |
26706 | WATT | 0 | 0 | |||||||
26707 | WATZ | 0 | 0 | |||||||
26708 | WAVO | 1500 | 14 3/8 | 15 1/4 | 15 1/4 | 14 1/8 | 14 1/8 | 14 5/8 | 91000 | |
26709 | WAVR | 1000 | 41 1/2 | 42 3/8 | 42 3/8 | 41 1/2 | 40 | 40 1/4 | 2300 | |
26710 | WAVT | 2000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 9300 | |
26711 | WAVX | 2500 | 3 3/8 | 3 9/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 3/8 | 91900 | |
26712 | WAX | 2000 | 1 | 7/8 | 1 | 0 | ||||
26713 | WAYN | 300 | 23 | 22 | 23 | 0 | ||||
26714 | WB | 200 | 43 1/2 | 43 3/8 | 43 5/8 | 43 3/8 | 43 1/8 | 43 1/2 | 16100 | |
26715 | WBAN | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 1100 | |
26716 | WBAT | 1000 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 9400 | |
26717 | WBB | 800 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/4 | 18 5/8 | 800 | |
26718 | WBC | 200 | 6 7/8 | 0 | ||||||
26719 | WBCI | 1500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/4 | 1500 | |
26720 | WBGSX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
26721 | WBIGX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
26722 | WBK | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 23 1/8 | 1100 | |
26723 | WBKC | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/8 | 1600 | |
26724 | WBLA | 500 | 12.5000 | 0 | ||||||
26725 | WBN | 100 | 19 1/2 | 18 7/8 | 19 3/8 | 0 | ||||
26726 | WBPR | 200 | 21 | 21 | 21 | 21 | 20 | 21 1/2 | 200 | |
26727 | WBRRX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
26728 | WBRXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.98 | 5.14 | 7039 | |
26729 | WBST | 200 | 28 1/2 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 15000 | |
26730 | WBTL | 1000 | 24.0000 | 24.0000 | 25.0000 | 0 | ||||
26731 | WBTMU | 100 | 14.0000 | 0 | ||||||
26732 | WCAI | 400 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 2000 | |
26733 | WCAP | 3000 | 10 | 8 3/4 | 10 3/8 | 8 5/8 | 10 | 10 3/8 | 240700 | |
26734 | WCAPW | 2000 | 4 3/4 | 4 | 5 1/8 | 4 | 4 3/4 | 5 1/8 | 21900 | |
26735 | WCATX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
26736 | WCBC | 5000 | 0.2812 | 0.2500 | 0.2812 | 0.2187 | 0.1875 | 0.3125 | 30000 | |
26737 | WCBI | 2000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/4 | 28 | 2000 | |
26738 | WCBO | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 16 7/8 | 16 3/4 | 17 1/4 | 7900 | |
26739 | WCC | 0 | 0 | |||||||
26740 | WCCI | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 2600 | |
26741 | WCCX | 100 | 28 3/4 | 29 1/4 | 29 1/4 | 28 1/4 | 28 3/4 | 29 1/4 | 109000 | |
26742 | WCFB | 800 | 12 3/8 | 12 1/4 | 13 | 0 | ||||
26743 | WCG | 1000 | 11 1/4 | 11 1/8 | 11 7/8 | 0 | ||||
26744 | WCHI | 500 | 16 | 16 | 16 | 16 | 16 | 17 1/4 | 500 | |
26745 | WCIFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
26746 | WCII | 10000 | 15 1/4 | 14 7/8 | 15 5/8 | 14 7/8 | 15 1/4 | 15 5/8 | 247600 | |
26747 | WCIIP | 0 | 0 | |||||||
26748 | WCLB | 27900 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
26749 | WCLX | 5000 | 75 1/8 | 75 3/8 | 75 3/4 | 75 | 75 1/8 | 75 3/4 | 23700 | |
26750 | WCN | 0 | 0 | |||||||
26751 | WCOM | 4000 | 34 1/2 | 34 1/2 | 34 5/8 | 33 7/8 | 34 3/8 | 34 1/2 | 871700 | |
26752 | WCP | 600 | 2 1/2 | 2 5/8 | 2 5/8 | 2 3/8 | 3900 | |||
26753 | WCRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.78 | 4.92 | 9016 | |
26754 | WCS | 100 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 55 3/8 | 55 7/8 | 100 | |
26755 | WCS.A | 0 | 0 | |||||||
26756 | WCST | 0 | 0 | |||||||
26757 | WCSTF | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 2000 | |
26758 | WCTV | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 1/8 | 16 1/4 | 40100 | |
26759 | WCX | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 | 200 | |
26760 | WCXpA | 1100 | 7 | 0 | ||||||
26761 | WDC | 500 | 18 7/8 | 18 5/8 | 18 7/8 | 18 5/8 | 18 1/2 | 19 1/4 | 800 | |
26762 | WDCF | 0 | 0 | |||||||
26763 | WDCR | 0 | 0 | |||||||
26764 | WDE/WS | 0 | 6 | 7 | 0 | |||||
26765 | WDEPY | 600 | 47 | 47 3/4 | 48 | 46 1/2 | 46 1/2 | 47 1/8 | 70200 | |
26766 | WDFC | 500 | 44 1/4 | 43 | 44 1/4 | 43 | 43 1/2 | 44 1/4 | 65000 | |
26767 | WDG | 0 | 0 | |||||||
26768 | WDGF | 3800 | 0.2400 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | 0.2800 | 17600 | |
26769 | WDGT | 1000 | 1.2500 | 1.1250 | 1.5000 | 0 | ||||
26770 | WDHD | 100 | 13 15/16 | 14 1/4 | 14 1/4 | 13 3/4 | 13 5/8 | 14 1/4 | 2200 | |
26771 | WDIN | 200 | 0.1500 | 0.1500 | 0.3000 | 0 | ||||
26772 | WDN | 300 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 20 7/8 | 1300 | |
26773 | WDSC | 25300 | 0.4375 | 0 | ||||||
26774 | WDV | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 3/8 | 100 | |
26775 | WE | 300 | 15 5/8 | 15 1/8 | 15 7/8 | 0 | ||||
26776 | WEB | 300 | 5 3/4 | 0 | ||||||
26777 | WEBAX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
26778 | WEBCX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.27 | 0 | |
26779 | WEBEX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
26780 | WEBP | 15500 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
26781 | WEC | 100 | 31 3/4 | 30 5/8 | 31 | 0 | ||||
26782 | WECHX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
26783 | WECI | 1000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
26784 | WEDC | 200 | 12 1/2 | 12 3/4 | 14 | 0 | ||||
26785 | WEDEX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
26786 | WEDG | 100 | 0.0500 | 0 | ||||||
26787 | WEECX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.88 | 0 | |
26788 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | ||||
26789 | WEFC | 1000 | 10 15/16 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/4 | 3100 | |
26790 | WEG | 300 | 20 | 20 | 20 | 20 | 19 7/8 | 20 1/4 | 300 | |
26791 | WEGBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
26792 | WEGTX | 0 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0 | |
26793 | WEHKX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
26794 | WEIBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
26795 | WEINX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 18.63 | 0 | |
26796 | WEJPX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
26797 | WELC | 2300 | 2 3/4 | 2 5/8 | 3 | 0 | ||||
26798 | WELL | 2000 | 25 1/2 | 25 1/4 | 26 1/4 | 24 1/2 | 25 1/2 | 26 1/4 | 151000 | |
26799 | WELP | 0 | 0 | |||||||
26800 | WELPM | 100 | 85.0000 | 0 | ||||||
26801 | WELPP | 300 | 51.0000 | 0 | ||||||
26802 | WELS | 150000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
26803 | WEMEX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0 | |
26804 | WEN | 400 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/4 | 20 3/8 | 20 3/4 | 13500 | |
26805 | WENLX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
26806 | WENOX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
26807 | WENR | 3200 | 0.2188 | 0.2188 | 0.2188 | 0.2188 | 0.1875 | 0.3750 | 5200 | |
26808 | WEQVX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
26809 | WERG | 0 | 0 | |||||||
26810 | WERN | 1000 | 20 1/4 | 19 1/2 | 20 1/2 | 19 1/2 | 20 | 20 1/2 | 52400 | |
26811 | WERV | 100 | 59.7500 | 0 | ||||||
26812 | WES | 0 | 18 3/8 | 19 3/8 | 0 | |||||
26813 | WESA | 800 | 9.8750 | 9.1250 | 9.8750 | 0 | ||||
26814 | WESC | 500 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
26815 | WESL | 0 | 0 | |||||||
26816 | WESM | 0 | 0 | |||||||
26817 | WESMF | 0 | 0 | |||||||
26818 | WESR | 0 | 0 | |||||||
26819 | WEST | 5000 | 50 19/32 | 0 | ||||||
26820 | WESWX | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0 | |
26821 | WEXTF | 0 | 0 | |||||||
26822 | WEYS | 100 | 39 | 37 1/2 | 41 | 0 | ||||
26823 | WFAAX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
26824 | WFAGX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
26825 | WFBIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
26826 | WFBS | 0 | 0 | |||||||
26827 | WFC | 1000 | 225 7/8 | 225 7/8 | 225 7/8 | 225 7/8 | 225 3/8 | 226 1/4 | 1000 | |
26828 | WFCO | 200 | 15 | 11 | 15 | 0 | ||||
26829 | WFCT | 0 | 0 | |||||||
26830 | WFCpB | 300 | 44 3/4 | 0 | ||||||
26831 | WFCpC | 1500 | 25 7/8 | 0 | ||||||
26832 | WFCpD | 200 | 26 | 25 5/8 | 26 3/8 | 0 | ||||
26833 | WFDS | 1000 | 13 1/4 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 20600 | |
26834 | WFFI | 500 | 7 3/4 | 7 13/16 | 8 | 7 3/4 | 8 | 8 1/2 | 14700 | |
26835 | WFFIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
26836 | WFGIX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
26837 | WFGSX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
26838 | WFMI | 1000 | 14 7/8 | 14 5/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 59600 | |
26839 | WFMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.15 | 5.29 | 1556 | |
26840 | WFR | 500 | 32 3/8 | 31 1/8 | 32 3/8 | 31 1/8 | 32 1/8 | 32 5/8 | 1000 | |
26841 | WFRA | 0 | 0 | |||||||
26842 | WFRAF | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 300 | |
26843 | WFSB | 2400 | 7 11/16 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 125700 | |
26844 | WFSC | 1100 | 5.1875 | 5.1250 | 5.1875 | 5.1250 | 5.1250 | 5.5000 | 2400 | |
26845 | WFSI | 1000 | 18 1/2 | 18 3/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 177700 | |
26846 | WFSL | 2000 | 24 | 23 5/8 | 24 | 23 5/8 | 23 5/8 | 24 | 32400 | |
26847 | WFSPX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
26848 | WFTRX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
26849 | WG | 0 | 0 | |||||||
26850 | WGA | 500 | 3 1/2 | 0 | ||||||
26851 | WGEN | 1500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 7/8 | 3600 | |
26852 | WGHI | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/16 | 2 7/8 | 2000 | |
26853 | WGITX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
26854 | WGL | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/8 | 21 1/8 | 21 5/8 | 700 | |
26855 | WGLCN | 100 | 59.5000 | 0 | ||||||
26856 | WGLCO | 100 | 66.2500 | 0 | ||||||
26857 | WGLCP | 100 | 74.2500 | 0 | ||||||
26858 | WGNR | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/2 | 10 3/4 | 13200 | |
26859 | WGO | 500 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 500 | |
26860 | WGOBX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
26861 | WGOV | 200 | 75.7500 | 75.0000 | 75.7500 | 75.0000 | 75.0000 | 76.2500 | 800 | |
26862 | WGPP | 0 | 0 | |||||||
26863 | WGR | 200 | 13 7/8 | 13 1/4 | 13 3/4 | 0 | ||||
26864 | WGROX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
26865 | WGRp | 1000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1000 | |||
26866 | WGRpA | 2000 | 34 3/8 | 0 | ||||||
26867 | WGTI | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 11 | 500 | |
26868 | WGUSX | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0 | |
26869 | WH | 300 | 22 1/2 | 22 7/8 | 23 3/8 | 0 | ||||
26870 | WHAC | 400 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
26871 | WHACU | 18500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
26872 | WHACW | 8500 | 0.0600 | 0.0100 | 0.0500 | 0 | ||||
26873 | WHACZ | 8500 | 0.0500 | 0.0100 | 0.0500 | 0 | ||||
26874 | WHAL | 2400 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5000 | 0.8750 | 2400 | |
26875 | WHAT | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 7/8 | 2000 | |
26876 | WHATW | 4000 | 1/8 | 1/8 | 1/4 | 0 | ||||
26877 | WHFI | 1500 | 6 15/16 | 7 | 7 1/4 | 6 5/8 | 6 5/8 | 7 | 88700 | |
26878 | WHGRX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
26879 | WHI | 300 | 5 3/4 | 0 | ||||||
26880 | WHICX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
26881 | WHIM | 4800 | 0.0100 | 0.0050 | 0.0300 | 0 | ||||
26882 | WHMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.80 | 4.91 | 2172 | |
26883 | WHO | 100 | 23 | 23 | 23 1/2 | 0 | ||||
26884 | WHR | 200 | 52 1/8 | 51 1/4 | 52 1/4 | 0 | ||||
26885 | WHRC | 500 | 38 | 36 1/2 | 38 | 0 | ||||
26886 | WHRG | 0 | 0 | |||||||
26887 | WHRL | 0 | 0 | |||||||
26888 | WHST | 3000 | 0.3750 | 0.3125 | 0.3750 | 0.3125 | 0.2812 | 0.3750 | 6000 | |
26889 | WHT | 500 | 34 5/8 | 28 | 29 | 0 | ||||
26890 | WHX | 3000 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 5000 | |
26891 | WHX.W | 0 | 0 | |||||||
26892 | WHX/WS | 500 | 4 | 0 | ||||||
26893 | WHXp | 600 | 49 | 0 | ||||||
26894 | WHXpB | 100 | 47 1/8 | 0 | ||||||
26895 | WI | 5000 | 1 15/16 | 1 13/16 | 2 1/16 | 0 | ||||
26896 | WIBCX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
26897 | WIBW | 200 | 12.5000 | 0 | ||||||
26898 | WIC | 100 | 32 1/4 | 0 | ||||||
26899 | WICK | 0 | 0 | |||||||
26900 | WIDE | 0 | 0 | |||||||
26901 | WIDEF | 1000 | 9 3/4 | 9 3/8 | 10 7/8 | 9 1/8 | 9 3/4 | 10 | 369000 | |
26902 | WIDWF | 2200 | 7 3/8 | 6 1/4 | 8 1/4 | 5 5/8 | 7 | 7 3/8 | 233000 | |
26903 | WIEAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.69 | 0 | |
26904 | WIETX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
26905 | WIFL | 400 | 41.2500 | 0 | ||||||
26906 | WIFRX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.31 | 0 | |
26907 | WIGRX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
26908 | WII | 2500 | 29 | 28 5/8 | 29 | 28 5/8 | 28 7/8 | 29 3/8 | 4200 | |
26909 | WIKD | 200 | 18 1/2 | 19 1/4 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 62300 | |
26910 | WIKS | 2700 | 6 | 6 | 6 | 5 3/8 | 5 3/8 | 6 | 14400 | |
26911 | WIL | 10600 | 15/16 | 0 | ||||||
26912 | WILM | 100 | 30 1/2 | 30 3/8 | 31 | 30 1/4 | 30 1/2 | 31 | 32900 | |
26913 | WIN | 100 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 1/2 | 35 7/8 | 100 | |
26914 | WINA | 5500 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0625 | 0.0900 | 15500 | |
26915 | WIND | 1000 | 26 5/8 | 25 1/2 | 26 3/4 | 25 1/2 | 26 3/8 | 26 7/8 | 59000 | |
26916 | WINE | 0 | 0 | |||||||
26917 | WINEA | 100 | 35 1/2 | 35 3/4 | 36 1/4 | 35 1/2 | 35 1/2 | 36 | 54900 | |
26918 | WINEB | 100 | 36 | 36 | 36 | 35 3/4 | 35 1/2 | 36 | 500 | |
26919 | WINKY | 0 | 9.2500 | 10.0000 | 10.3750 | 0 | ||||
26920 | WINN | 400 | 13 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 17700 | |
26921 | WINR | 1800 | 17 | 17 3/4 | 17 3/4 | 17 | 16 3/4 | 17 1/2 | 3400 | |
26922 | WINS | 1800 | 1/2 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 17800 | |
26923 | WINT | 100 | 1.3750 | 0 | ||||||
26924 | WINZ | 300 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
26925 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
26926 | WIO | 0 | 383.93 | 0 | ||||||
26927 | WIPLP | 100 | 77.6500 | 0 | ||||||
26928 | WIPSL | 0 | 0 | |||||||
26929 | WIPSM | 100 | 76.3750 | 0 | ||||||
26930 | WIPSO | 200 | 71.3750 | 0 | ||||||
26931 | WIR | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 1000 | |||
26932 | WIRE | 300 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 2800 | |
26933 | WIRL | 500 | 15 7/8 | 16 1/2 | 16 1/2 | 15 7/8 | 15 3/4 | 16 1/2 | 1500 | |
26934 | WIRR | 0 | 0 | |||||||
26935 | WIRRF | 0 | 0 | |||||||
26936 | WIS | 0 | 0 | |||||||
26937 | WISPP | 100 | 98.0000 | 0 | ||||||
26938 | WISp | 1000 | 69 3/4 | 69 3/4 | 69 3/4 | 69 3/4 | 1000 | |||
26939 | WIT | 100 | 30 7/8 | 30 7/8 | 31 1/8 | 0 | ||||
26940 | WIX | 2000 | 7 1/4 | 0 | ||||||
26941 | WIZ | 100 | 4 7/16 | 4 | 4 7/16 | 4 | 11900 | |||
26942 | WIZE | 0 | 0 | |||||||
26943 | WJ | 100 | 41 1/8 | 38 1/4 | 38 3/4 | 0 | ||||
26944 | WJBEX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
26945 | WJBS | 500 | 7 7/8 | 7 1/8 | 8 | 0 | ||||
26946 | WJX.A | 0 | 0 | |||||||
26947 | WJX.B | 0 | 0 | |||||||
26948 | WKAXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.39 | 4.62 | 974 | |
26949 | WKR | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 5/8 | 200 | |
26950 | WKS | 100 | 24 5/8 | 25 3/4 | 26 1/4 | 0 | ||||
26951 | WKUA | 100 | 431.0000 | 0 | ||||||
26952 | WLA | 2000 | 95 3/4 | 94 3/4 | 95 3/4 | 94 3/4 | 95 1/2 | 96 | 3200 | |
26953 | WLBC | 4000 | 77.0000 | 0 | ||||||
26954 | WLC | 100 | 15 1/4 | 0 | ||||||
26955 | WLD | 600 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 4700 | |||
26956 | WLDA | 100 | 10 1/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 18500 | |
26957 | WLDN | 1000 | 18 3/4 | 19 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 14500 | |
26958 | WLDRQ | 0 | 0 | |||||||
26959 | WLET | 1200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 2900 | |
26960 | WLFI | 500 | 6 | 5 7/8 | 6 3/8 | 5 1/2 | 5 3/4 | 6 1/4 | 41300 | |
26961 | WLHN | 2100 | 9 5/16 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 5500 | |
26962 | WLLC | 0 | 0 | |||||||
26963 | WLLCF | 0 | 0 | |||||||
26964 | WLLI | 0 | 0 | |||||||
26965 | WLM | 400 | 19 1/4 | 19 1/8 | 19 1/4 | 19 1/8 | 18 7/8 | 19 1/2 | 1100 | |
26966 | WLMGP | 0 | 0 | |||||||
26967 | WLMI | 0 | 0 | |||||||
26968 | WLMR | 100 | 16 1/2 | 16 | 17 1/4 | 16 | 16 1/4 | 16 3/4 | 378300 | |
26969 | WLMU | 0 | 0 | |||||||
26970 | WLP | 10000 | 35 | 35 | 35 | 35 | 34 3/4 | 35 1/8 | 10000 | |
26971 | WLRF | 600 | 14 1/2 | 14 3/4 | 14 3/4 | 14 | 14 | 14 1/2 | 29500 | |
26972 | WLTK | 6000 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.3125 | 0.4375 | 6100 | |
26973 | WLTR | 7500 | 12 1/4 | 12 1/4 | 12 5/16 | 12 1/8 | 12 1/4 | 12 3/8 | 47400 | |
26974 | WLV | 100 | 37 1/4 | 35 5/8 | 36 1/4 | 0 | ||||
26975 | WMAG | 200 | 0.1250 | 0 | ||||||
26976 | WMAR | 1000 | 34 | 34 | 34 1/4 | 33 | 33 3/4 | 34 1/2 | 12200 | |
26977 | WMASP | 100 | 98.5000 | 0 | ||||||
26978 | WMAT | 0 | 0 | |||||||
26979 | WMB | 100 | 46 | 44 5/8 | 46 | 44 5/8 | 46 | 46 1/2 | 1700 | |
26980 | WMBY | 0 | 0 | |||||||
26981 | WMBYY | 0 | 0 | |||||||
26982 | WMBpA | 100 | 26 3/4 | 0 | ||||||
26983 | WMC | 3000 | 24 | 24 | 24 | 24 | 12 5/8 | 13 | 3100 | |
26984 | WMCO | 500 | 2 7/16 | 2 1/2 | 2 19/32 | 2 7/16 | 2 7/16 | 2 9/16 | 35900 | |
26985 | WMCP | 300 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 2.1250 | 300 | |
26986 | WMD/WS | 1800 | 3/8 | 0 | ||||||
26987 | WME | 500 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
26988 | WMIC | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 300 | |
26989 | WMICX | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0 | |
26990 | WMIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.77 | 2.78 | 1356 | |
26991 | WMK | 400 | 28 | 28 5/8 | 29 | 0 | ||||
26992 | WMMXX | 0 | 0 | |||||||
26993 | WMNGF | 0 | 0 | |||||||
26994 | WMS | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 20 1/8 | 2200 | |
26995 | WMSI | 800 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.1250 | 3100 | |
26996 | WMT | 100 | 19 7/8 | 19 7/8 | 20 | 19 7/8 | 19 3/4 | 20 1/8 | 80800 | |
26997 | WMTT | 1100 | 51 1/4 | 51 | 51 1/4 | 49 3/4 | 51 | 51 1/4 | 410300 | |
26998 | WMUTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
26999 | WMX | 200 | 29 3/8 | 29 3/8 | 29 5/8 | 29 3/8 | 29 1/4 | 29 5/8 | 4500 | |
27000 | WMZ | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1400 | |||
27001 | WN | 500 | 19 1/2 | 20 5/8 | 21 1/8 | 0 | ||||
27002 | WNC | 100 | 20 1/8 | 20 1/8 | 20 1/2 | 20 1/8 | 20 3/8 | 20 7/8 | 800 | |
27003 | WNCA | 0 | 0 | |||||||
27004 | WNCC | 4000 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.6250 | 1.1250 | 4000 | |
27005 | WND | 100 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
27006 | WNDR | 400 | 15 1/4 | 15 3/4 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 96300 | |
27007 | WNEWS | 0 | 0 | |||||||
27008 | WNF/WS | 0 | 4 1/4 | 5 1/4 | 0 | |||||
27009 | WNG | 0 | 0 | |||||||
27010 | WNGp | 1100 | 25 1/2 | 0 | ||||||
27011 | WNGpA | 800 | 27 | 0 | ||||||
27012 | WNH | 1000 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
27013 | WNMP | 300 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 11800 | |
27014 | WNNB | 100 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | 100 | |||
27015 | WNT | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 26 3/4 | 27 1/4 | 100 | |
27016 | WNTBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
27017 | WNTX | 0 | 0 | |||||||
27018 | WNTp | 100 | 45 1/8 | 0 | ||||||
27019 | WNUT | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/4 | 2 1/2 | 2 3/4 | 106300 | |
27020 | WOA | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 300 | |
27021 | WOAA | 0 | 0 | |||||||
27022 | WOAR | 0 | 0 | |||||||
27023 | WOBDX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.95 | 0 | |
27024 | WOBLX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.84 | 0 | |
27025 | WOBN | 0 | 0 | |||||||
27026 | WOBS | 1000 | 0.3300 | 0.3300 | 0.4000 | 0 | ||||
27027 | WOC | 1000 | 5 3/4 | 5 1/2 | 5 7/8 | 0 | ||||
27028 | WOCGX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.97 | 0 | |
27029 | WOEIX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
27030 | WOFC | 400 | 23 1/4 | 23 3/8 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 57300 | |
27031 | WOFG | 15000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
27032 | WOGVX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.84 | 0 | |
27033 | WOGXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.14 | 5.19 | 4693 | |
27034 | WOIBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.88 | 0 | |
27035 | WOIEX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.56 | 0 | |
27036 | WOIL | 20800 | 0.2000 | 0 | ||||||
27037 | WOIVX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.65 | 0 | |
27038 | WOL | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 3/8 | 500 | |
27039 | WOLMG | 28 | 82 7/8 | 78 1/2 | 85 | 0 | ||||
27040 | WOMBX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 | |
27041 | WOMIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.21 | 0 | |
27042 | WOMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.20 | 5.21 | 20765 | |
27043 | WON | 1500 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/8 | 5 1/2 | 2100 | |
27044 | WONE | 3500 | 16 1/8 | 16 5/16 | 16 3/8 | 16 1/8 | 16 1/8 | 16 1/4 | 54600 | |
27045 | WONEG | 3 | 88 | 88 | 88 | 88 | 88 | 92 | 15 | |
27046 | WONEW | 5000 | 2.5000 | 2.4375 | 2.6250 | 0 | ||||
27047 | WONS | 0 | 0 | |||||||
27048 | WOOD | 25000 | 0.0700 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0800 | 51900 | |
27049 | WOOPX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.83 | 0 | |
27050 | WOPE | 0 | 0 | |||||||
27051 | WOPEY | 0 | 0 | |||||||
27052 | WORC | 600 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
27053 | WORD | 14000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
27054 | WORK | 0 | 0 | |||||||
27055 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | ||||
27056 | WORKU | 0 | 0 | |||||||
27057 | WORL | 3000 | 0.0625 | 0.0625 | 0.0937 | 0 | ||||
27058 | WORXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.03 | 5.05 | 10312 | |
27059 | WOSBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.56 | 0 | |
27060 | WOTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.88 | 2.85 | 6367 | |
27061 | WOWE | 0 | 0 | |||||||
27062 | WOWEY | 0 | 0 | |||||||
27063 | WPAC | 2500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 46700 | |
27064 | WPCO | 0 | 0 | |||||||
27065 | WPEC | 200 | 4 1/2 | 4 1/2 | 4 23/32 | 4 1/2 | 4 1/2 | 4 23/32 | 2700 | |
27066 | WPEMX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
27067 | WPENL | 100 | 61.0000 | 0 | ||||||
27068 | WPENO | 100 | 60.4500 | 0 | ||||||
27069 | WPGD | 0 | 0 | |||||||
27070 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | ||||
27071 | WPGFX | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | |
27072 | WPGI | 100 | 9 3/8 | 9 1/2 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 18900 | |
27073 | WPGQX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0 | |
27074 | WPGRX | 0 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 0 | |
27075 | WPGVX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
27076 | WPH | 200 | 31 1/2 | 31 3/8 | 31 1/2 | 31 3/8 | 31 1/4 | 31 5/8 | 400 | |
27077 | WPIC | 2000 | 4 3/4 | 5 | 5 | 4 1/2 | 4 5/8 | 4 3/4 | 57400 | |
27078 | WPIEX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
27079 | WPJPX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
27080 | WPL | 0 | 0 | |||||||
27081 | WPMTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
27082 | WPMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.11 | 5.31 | 136 | |
27083 | WPO | 100 | 288 7/8 | 280 1/8 | 289 7/8 | 0 | ||||
27084 | WPOG | 1900 | 3/4 | 11/16 | 25/32 | 11/16 | 11/16 | 3/4 | 25500 | |
27085 | WPOGP | 500 | 4 | 3 1/2 | 4 1/2 | 0 | ||||
27086 | WPPAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.80 | 0 | |
27087 | WPPG | 0 | 0 | |||||||
27088 | WPPGY | 200 | 24 3/4 | 25 | 25 | 24 3/4 | 24 3/4 | 25 | 9000 | |
27089 | WPQIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.13 | 0 | |
27090 | WPRCF | 0 | 0 | |||||||
27091 | WPS | 300 | 33 3/4 | 33 3/8 | 34 | 0 | ||||
27092 | WPSN | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 | 21 1/4 | 156300 | |
27093 | WPSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.65 | 4.76 | 1466 | |
27094 | WPTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.09 | 3.12 | 1358 | |
27095 | WPUSX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.31 | 0 | |
27096 | WPVCX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
27097 | WPVLX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
27098 | WPWRL | 100 | 68.2500 | 0 | ||||||
27099 | WPWRM | 300 | 66.7750 | 0 | ||||||
27100 | WQCEX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
27101 | WQP | 1000 | 25 3/4 | 26 | 26 | 25 3/4 | 4200 | |||
27102 | WR | 100 | 33 7/8 | 33 3/4 | 33 7/8 | 33 1/2 | 33 5/8 | 34 1/4 | 16500 | |
27103 | WRASX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
27104 | WRC | 1000 | 19 | 19 5/8 | 19 5/8 | 19 | 11400 | |||
27105 | WRE | 300 | 15 7/8 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 1/4 | 4200 | |
27106 | WRGIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
27107 | WRGRX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | |
27108 | WRI | 100 | 38 1/8 | 38 | 38 3/8 | 0 | ||||
27109 | WRII | 2000 | 1.2500 | 1.1250 | 1.2500 | 500 | ||||
27110 | WRLBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
27111 | WRLD | 2000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 31700 | |
27112 | WRLS | 1300 | 6 1/4 | 6 3/4 | 6 3/4 | 5 7/8 | 5 3/4 | 6 1/4 | 65800 | |
27113 | WRMBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
27114 | WRN | 300 | 5 1/8 | 4 3/4 | 5 1/2 | 0 | ||||
27115 | WRNB | 5000 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 3/8 | 10 3/4 | 42100 | |
27116 | WRNRO | 300 | 72.1250 | 0 | ||||||
27117 | WRNRP | 100 | 62.0000 | 0 | ||||||
27118 | WRNT | 0 | 0 | |||||||
27119 | WRO | 2000 | 5/16 | 0 | ||||||
27120 | WROC | 700 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0500 | 0.1875 | 700 | |
27121 | WRP | 300 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 22 7/8 | 300 | |
27122 | WRPp | 1000 | 20 | 0 | ||||||
27123 | WRPpB | 100 | 26 1/8 | 26 1/4 | 26 1/4 | 26 | 3400 | |||
27124 | WRRC | 4500 | 0.0001 | 0 | ||||||
27125 | WRS | 1000 | 1 1/4 | 0 | ||||||
27126 | WRSD | 0 | 0 | |||||||
27127 | WRSI | 100 | 5 1/2 | 5 1/4 | 5 7/8 | 4 3/4 | 4 3/4 | 5 1/2 | 9100 | |
27128 | WRSIV | 1000 | 5 1/2 | 4 3/4 | 5 3/4 | 0 | ||||
27129 | WRSIW | 5000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/16 | 5200 | |
27130 | WRTC | 1000 | 1.1250 | 1.1250 | 1.4375 | 0 | ||||
27131 | WRTE | 2500 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 3/4 | 20600 | |
27132 | WRTEP | 4000 | 4 5/8 | 5 1/8 | 5 1/8 | 4 1/4 | 4 1/2 | 5 1/8 | 19900 | |
27133 | WRTK | 200 | 0.2500 | 0 | ||||||
27134 | WRTRX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
27135 | WRpA | 200 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 102800 | |||
27136 | WS | 400 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/2 | 400 | |
27137 | WSAU | 300 | 23 | 22 1/2 | 23 | 22 1/2 | 22 3/4 | 23 | 43500 | |
27138 | WSB | 100 | 4 3/4 | 0 | ||||||
27139 | WSBC | 1200 | 27 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 4400 | |
27140 | WSBEX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
27141 | WSBK | 100 | 19 7/8 | 20 | 20 1/4 | 19 7/8 | 19 7/8 | 20 1/4 | 17900 | |
27142 | WSC | 100 | 175 | 0 | ||||||
27143 | WSCI | 12000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 12000 | |
27144 | WSCVX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
27145 | WSCY | 15000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
27146 | WSDI | 100 | 5 3/4 | 5 5/8 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 6100 | |
27147 | WSFC | 1000 | 17.0000 | 16.0000 | 17.5000 | 0 | ||||
27148 | WSFI | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
27149 | WSFS | 2000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/4 | 25200 | |
27150 | WSGC | 2000 | 15 1/2 | 14 3/4 | 15 7/8 | 14 5/8 | 15 3/8 | 15 7/8 | 122500 | |
27151 | WSGH | 0 | 0 | |||||||
27152 | WSH | 200 | 22 1/2 | 0 | ||||||
27153 | WSHYX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 | |
27154 | WSIGX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
27155 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | ||||
27156 | WSKI | 200 | 15 | 14 | 15 1/2 | 0 | ||||
27157 | WSL | 0 | 0 | |||||||
27158 | WSLA | 0 | 0 | |||||||
27159 | WSMM | 2000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.5625 | 2000 | |
27160 | WSMP | 200 | 4 1/2 | 4 1/2 | 5 | 0 | ||||
27161 | WSNT | 1000 | 3.2500 | 3.0000 | 3.3750 | 2.7500 | 2.7500 | 3.2500 | 11300 | |
27162 | WSO | 13700 | 17 7/16 | 0 | ||||||
27163 | WSO.B | 0 | 0 | |||||||
27164 | WSO/B | 100 | 18 3/8 | 0 | ||||||
27165 | WSOS | 0 | 0 | |||||||
27166 | WSP | 0 | 0 | |||||||
27167 | WSP+ | 0 | 0 | |||||||
27168 | WSPp | 100 | 67 | 0 | ||||||
27169 | WSSC | 0 | 0 | |||||||
27170 | WST | 100 | 24 5/8 | 24 | 24 5/8 | 0 | ||||
27171 | WSTD | 5000 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
27172 | WSTE | 1000 | 1 11/16 | 1 1/2 | 1 25/32 | 1 15/32 | 1 11/16 | 1 25/32 | 451100 | |
27173 | WSTEG | 5 | 68 | 68 | 76 | 0 | ||||
27174 | WSTEL | 5 | 700 | 660 | 760 | 0 | ||||
27175 | WSTEU | 2500 | 4 1/4 | 4 1/4 | 5 3/4 | 0 | ||||
27176 | WSTEW | 5000 | 11/16 | 3/4 | 7/8 | 0 | ||||
27177 | WSTEZ | 2500 | 13/32 | 11/32 | 9/16 | 0 | ||||
27178 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
27179 | WSTL | 500 | 22 3/4 | 23 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/4 | 62200 | |
27180 | WSTM | 200 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 4700 | |
27181 | WSTN | 0 | 0 | |||||||
27182 | WSTNA | 1400 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 4300 | |
27183 | WSTR | 800 | 16 1/4 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 4200 | |
27184 | WSTWX | 0 | 0 | |||||||
27185 | WSVLA | 0 | 0 | |||||||
27186 | WSWG | 2000 | 0.0010 | 0 | ||||||
27187 | WSX | 0 | 391.74 | 389.96 | 391.76 | 388.39 | 0 | |||
27188 | WTAZX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
27189 | WTBA | 1000 | 16.7500 | 0 | ||||||
27190 | WTBB | 0 | 0 | |||||||
27191 | WTBFA | 0 | 0 | |||||||
27192 | WTBK | 2200 | 3 3/8 | 3 3/8 | 3 3/4 | 3 1/4 | 3 3/8 | 3 5/8 | 45500 | |
27193 | WTBPX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.71 | 0 | |
27194 | WTC | 0 | 0 | |||||||
27195 | WTCO | 2000 | 3.0000 | 3.0000 | 3.7500 | 3.0000 | 3.0000 | 3.7500 | 17600 | |
27196 | WTDI | 5000 | 3/4 | 3/4 | 3/4 | 11/16 | 11/16 | 3/4 | 8700 | |
27197 | WTEC | 1000 | 4 7/16 | 4 15/16 | 5 1/16 | 4 1/8 | 4 1/4 | 4 1/2 | 154000 | |
27198 | WTEIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
27199 | WTEK | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 700 | |
27200 | WTER | 10000 | 0.1250 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 0.1400 | 50000 | |
27201 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | ||||
27202 | WTGNX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
27203 | WTGRX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 16.66 | 0 | |
27204 | WTHG | 2200 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/4 | 20 7/8 | 21 1/8 | 81000 | |
27205 | WTHR | 0 | 0 | |||||||
27206 | WTI | 500 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 1/2 | 800 | |
27207 | WTIBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
27208 | WTKWY | 0 | 0 | |||||||
27209 | WTLTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
27210 | WTMGX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
27211 | WTMO | 300 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.0000 | 9.0000 | 300 | |
27212 | WTMVX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
27213 | WTNY | 100 | 30 1/2 | 30 | 30 1/2 | 30 | 30 | 30 1/2 | 1000 | |
27214 | WTORX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.54 | 0 | |
27215 | WTR | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 25 1/2 | 200 | |
27216 | WTRBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
27217 | WTRS | 300 | 6 | 5 7/8 | 6 5/8 | 5 7/8 | 6 | 6 1/4 | 10800 | |
27218 | WTS | 300 | 18 3/4 | 18 1/8 | 18 5/8 | 0 | ||||
27219 | WTSL | 0 | 0 | |||||||
27220 | WTSLA | 100 | 7 7/16 | 7 1/4 | 7 1/2 | 7 1/4 | 7 7/16 | 7 1/2 | 24300 | |
27221 | WTSM | 5000 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 2 1/8 | 6800 | |
27222 | WTSMW | 2300 | 1/4 | 1/4 | 5/8 | 0 | ||||
27223 | WTSRX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 16.04 | 0 | |
27224 | WTSTX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
27225 | WTT | 300 | 14 1/8 | 12 3/4 | 13 1/4 | 0 | ||||
27226 | WTU | 1000 | 20 3/4 | 20 7/8 | 20 7/8 | 20 3/4 | 5500 | |||
27227 | WTX | 100 | 5 1/8 | 5 | 5 1/2 | 0 | ||||
27228 | WTXU | 0 | 0 | |||||||
27229 | WTXUN | 100 | 61.5000 | 0 | ||||||
27230 | WTZR | 0 | 0 | |||||||
27231 | WTZRA | 400 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 800 | |
27232 | WUDSP | 200 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
27233 | WUFAX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 12.08 | 0 | |
27234 | WUFBX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
27235 | WUFCX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
27236 | WUFFX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.55 | 0 | |
27237 | WURT | 1000 | 0.0500 | 0 | ||||||
27238 | WUSXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.84 | 4.85 | 488 | |
27239 | WVALX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
27240 | WVFC | 1200 | 20 1/4 | 19 1/2 | 20 1/4 | 0 | ||||
27241 | WVFD | 1700 | 0.6250 | 0 | ||||||
27242 | WVPTF | 0 | 0 | |||||||
27243 | WVQ | 200 | 26 | 26 | 26 | 26 | 200 | |||
27244 | WVTK | 0 | 0 | |||||||
27245 | WVVI | 1000 | 3 1/2 | 3 | 3 1/2 | 0 | ||||
27246 | WW | 4600 | 30 1/4 | 29 1/2 | 30 1/4 | 29 1/2 | 29 7/8 | 30 7/8 | 10000 | |
27247 | WWC | 2600 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/8 | 2600 | |
27248 | WWCA | 4000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
27249 | WWCI | 10000 | 0.3125 | 0.2500 | 0.3125 | 0.2000 | 0.1250 | 0.3125 | 155000 | |
27250 | WWDI | 1000 | 2.6250 | 2.9375 | 3.0625 | 2.5000 | 2.5625 | 2.6875 | 46400 | |
27251 | WWOBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
27252 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | ||||
27253 | WWP | 1000 | 17 5/8 | 17 5/8 | 18 1/8 | 0 | ||||
27254 | WWPCP | 0 | 0 | |||||||
27255 | WWTK | 2000 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 13/16 | 36500 | |
27256 | WWTR | 1000 | 34 3/4 | 33 1/2 | 34 3/4 | 32 1/2 | 34 | 35 | 47000 | |
27257 | WWVY | 200 | 48.0000 | 0 | ||||||
27258 | WWW | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 26 1/8 | 100 | |
27259 | WWY | 100 | 55 3/8 | 55 3/8 | 55 3/8 | 55 3/8 | 54 5/8 | 55 1/2 | 100 | |
27260 | WX | 200 | 19 1/2 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 5/8 | 19600 | |
27261 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
27262 | WY | 1000 | 42 1/4 | 42 5/8 | 42 5/8 | 42 1/4 | 42 | 42 1/2 | 6200 | |
27263 | WYBP | 100 | 33.0000 | 33.0000 | 33.0000 | 31.7500 | 31.7500 | 33.0000 | 8800 | |
27264 | WYL | 100 | 31 1/4 | 30 3/4 | 31 1/8 | 0 | ||||
27265 | WYMN | 1900 | 15 7/16 | 15 1/4 | 15 1/2 | 15 1/8 | 15 1/4 | 15 1/2 | 34300 | |
27266 | WYOM | 2000 | 0.0100 | 0 | ||||||
27267 | WZR | 300 | 12 1/8 | 11 1/8 | 11 5/8 | 0 | ||||
27268 | X | 500 | 33 3/8 | 33 1/4 | 33 3/8 | 33 1/4 | 32 7/8 | 33 1/4 | 2100 | |
27269 | X-ACC | 0 | 0 | |||||||
27270 | X-AMC | 0 | 0 | |||||||
27271 | X-CCP | 0 | 0 | |||||||
27272 | X-PN | 0 | 0 | |||||||
27273 | X.ABC | 0 | 0 | |||||||
27274 | X.ABM | 0 | 0 | |||||||
27275 | X.ABO | 0 | 0 | |||||||
27276 | X.ACT | 0 | 0 | |||||||
27277 | X.ADP | 0 | 0 | |||||||
27278 | X.AGY | 0 | 0 | |||||||
27279 | X.ALD | 0 | 0 | |||||||
27280 | X.ALI | 0 | 0 | |||||||
27281 | X.AMD | 0 | 0 | |||||||
27282 | X.AMT | 0 | 0 | |||||||
27283 | X.ARC | 0 | 0 | |||||||
27284 | X.ARG | 0 | 0 | |||||||
27285 | X.ATB | 0 | 0 | |||||||
27286 | X.ATC | 0 | 0 | |||||||
27287 | X.AWS | 0 | 0 | |||||||
27288 | X.AWY | 0 | 0 | |||||||
27289 | X.BCB | 0 | 0 | |||||||
27290 | X.BCI | 0 | 0 | |||||||
27291 | X.BDB | 0 | 0 | |||||||
27292 | X.BDC | 0 | 0 | |||||||
27293 | X.BGP | 0 | 0 | |||||||
27294 | X.BRG | 0 | 0 | |||||||
27295 | X.BRW | 0 | 0 | |||||||
27296 | X.BTL | 0 | 0 | |||||||
27297 | X.BUC | 0 | 0 | |||||||
27298 | X.BUM | 0 | 0 | |||||||
27299 | X.BVM | 0 | 0 | |||||||
27300 | X.BWL | 0 | 0 | |||||||
27301 | X.CAA | 0 | 0 | |||||||
27302 | X.CAL | 0 | 0 | |||||||
27303 | X.CBC | 0 | 0 | |||||||
27304 | X.CCN | 0 | 0 | |||||||
27305 | X.CCS | 0 | 0 | |||||||
27306 | X.CER | 0 | 0 | |||||||
27307 | X.CET | 0 | 0 | |||||||
27308 | X.CFV | 0 | 0 | |||||||
27309 | X.CGO | 0 | 0 | |||||||
27310 | X.CGX | 0 | 0 | |||||||
27311 | X.CHT | 0 | 0 | |||||||
27312 | X.CIV | 0 | 0 | |||||||
27313 | X.CJU | 0 | 0 | |||||||
27314 | X.CLI | 0 | 0 | |||||||
27315 | X.CLY | 0 | 0 | |||||||
27316 | X.CNN | 0 | 0 | |||||||
27317 | X.COX | 0 | 0 | |||||||
27318 | X.CPA | 0 | 0 | |||||||
27319 | X.CPE | 0 | 0 | |||||||
27320 | X.CRG | 0 | 0 | |||||||
27321 | X.CRL | 0 | 0 | |||||||
27322 | X.CRN | 0 | 0 | |||||||
27323 | X.CSC | 0 | 0 | |||||||
27324 | X.CTS | 0 | 0 | |||||||
27325 | X.CWL | 0 | 0 | |||||||
27326 | X.DAL | 0 | 0 | |||||||
27327 | X.DDI | 0 | 0 | |||||||
27328 | X.DET | 0 | 0 | |||||||
27329 | X.DHL | 0 | 0 | |||||||
27330 | X.DMP | 0 | 0 | |||||||
27331 | X.DOP | 0 | 0 | |||||||
27332 | X.DRC | 0 | 0 | |||||||
27333 | X.EIB | 0 | 0 | |||||||
27334 | X.EST | 0 | 0 | |||||||
27335 | X.EYG | 0 | 0 | |||||||
27336 | X.FFL | 0 | 0 | |||||||
27337 | X.FIN | 0 | 0 | |||||||
27338 | X.FIV | 0 | 0 | |||||||
27339 | X.FML | 0 | 0 | |||||||
27340 | X.FRM | 0 | 0 | |||||||
27341 | X.FRY | 0 | 0 | |||||||
27342 | X.FSV | 0 | 0 | |||||||
27343 | X.FTZ | 0 | 0 | |||||||
27344 | X.GAA | 0 | 0 | |||||||
27345 | X.GEN | 0 | 0 | |||||||
27346 | X.GLD | 0 | 0 | |||||||
27347 | X.GMD | 0 | 0 | |||||||
27348 | X.GMR | 0 | 0 | |||||||
27349 | X.GMS | 0 | 0 | |||||||
27350 | X.GSS | 0 | 0 | |||||||
27351 | X.HAT | 0 | 0 | |||||||
27352 | X.HBQ | 0 | 0 | |||||||
27353 | X.HCD | 0 | 0 | |||||||
27354 | X.HEM | 0 | 0 | |||||||
27355 | X.HER | 0 | 0 | |||||||
27356 | X.HII | 0 | 0 | |||||||
27357 | X.HMC | 0 | 0 | |||||||
27358 | X.HNT | 0 | 0 | |||||||
27359 | X.HPF | 0 | 0 | |||||||
27360 | X.HRS | 0 | 0 | |||||||
27361 | X.HRT | 0 | 0 | |||||||
27362 | X.ISP | 0 | 0 | |||||||
27363 | X.ITH | 0 | 0 | |||||||
27364 | X.JBF | 0 | 0 | |||||||
27365 | X.JHM | 0 | 0 | |||||||
27366 | X.JLR | 0 | 0 | |||||||
27367 | X.JPS | 0 | 0 | |||||||
27368 | X.KFI | 0 | 0 | |||||||
27369 | X.KIA | 0 | 0 | |||||||
27370 | X.KKR | 0 | 0 | |||||||
27371 | X.KLS | 0 | 0 | |||||||
27372 | X.KOP | 0 | 0 | |||||||
27373 | X.KPM | 0 | 0 | |||||||
27374 | X.KPS | 0 | 0 | |||||||
27375 | X.KSP | 0 | 0 | |||||||
27376 | X.LAS | 0 | 0 | |||||||
27377 | X.LGP | 0 | 0 | |||||||
27378 | X.LII | 0 | 0 | |||||||
27379 | X.LJS | 0 | 0 | |||||||
27380 | X.LMG | 0 | 0 | |||||||
27381 | X.LMH | 0 | 0 | |||||||
27382 | X.LON | 0 | 0 | |||||||
27383 | X.LZF | 0 | 0 | |||||||
27384 | X.MAF | 0 | 0 | |||||||
27385 | X.MCK | 0 | 0 | |||||||
27386 | X.MCV | 0 | 0 | |||||||
27387 | X.MDA | 0 | 0 | |||||||
27388 | X.MGS | 0 | 0 | |||||||
27389 | X.MLI | 0 | 0 | |||||||
27390 | X.MML | 0 | 0 | |||||||
27391 | X.MOA | 0 | 0 | |||||||
27392 | X.MRW | 0 | 0 | |||||||
27393 | X.MWD | 0 | 0 | |||||||
27394 | X.NEM | 0 | 0 | |||||||
27395 | X.NLI | 0 | 0 | |||||||
27396 | X.NMI | 0 | 0 | |||||||
27397 | X.NML | 0 | 0 | |||||||
27398 | X.NRU | 0 | 0 | |||||||
27399 | X.NUQ | 0 | 0 | |||||||
27400 | X.NWD | 0 | 0 | |||||||
27401 | X.NYI | 0 | 0 | |||||||
27402 | X.OHO | 0 | 0 | |||||||
27403 | X.OPY | 0 | 0 | |||||||
27404 | X.PBE | 0 | 0 | |||||||
27405 | X.PFC | 0 | 0 | |||||||
27406 | X.PGC | 0 | 0 | |||||||
27407 | X.PHA | 0 | 0 | |||||||
27408 | X.PIC | 0 | 0 | |||||||
27409 | X.PLD | 0 | 0 | |||||||
27410 | X.PMK | 0 | 0 | |||||||
27411 | X.PMN | 0 | 0 | |||||||
27412 | X.PNT | 0 | 0 | |||||||
27413 | X.PRY | 0 | 0 | |||||||
27414 | X.PSK | 0 | 0 | |||||||
27415 | X.PSP | 0 | 0 | |||||||
27416 | X.PWH | 0 | 0 | |||||||
27417 | X.PYR | 0 | 0 | |||||||
27418 | X.RCM | 0 | 0 | |||||||
27419 | X.REG | 0 | 0 | |||||||
27420 | X.RET | 0 | 0 | |||||||
27421 | X.RG | 0 | 0 | |||||||
27422 | X.RIK | 0 | 0 | |||||||
27423 | X.RST | 0 | 0 | |||||||
27424 | X.RVL | 0 | 0 | |||||||
27425 | X.SAG | 0 | 0 | |||||||
27426 | X.SBD | 0 | 0 | |||||||
27427 | X.SCK | 0 | 0 | |||||||
27428 | X.SFL | 0 | 0 | |||||||
27429 | X.SFM | 0 | 0 | |||||||
27430 | X.SIF | 0 | 0 | |||||||
27431 | X.SKG | 0 | 0 | |||||||
27432 | X.SKT | 0 | 0 | |||||||
27433 | X.SLK | 0 | 0 | |||||||
27434 | X.SRM | 0 | 0 | |||||||
27435 | X.SSV | 0 | 0 | |||||||
27436 | X.STN | 0 | 0 | |||||||
27437 | X.STO | 0 | 0 | |||||||
27438 | X.SUM | 0 | 0 | |||||||
27439 | X.SVA | 0 | 0 | |||||||
27440 | X.SWI | 0 | 0 | |||||||
27441 | X.TFS | 0 | 0 | |||||||
27442 | X.TMC | 0 | 0 | |||||||
27443 | X.TMP | 0 | 0 | |||||||
27444 | X.TRA | 0 | 0 | |||||||
27445 | X.TST | 0 | 0 | |||||||
27446 | X.UAT | 0 | 0 | |||||||
27447 | X.UPS | 0 | 0 | |||||||
27448 | X.USA | 0 | 0 | |||||||
27449 | X.VDK | 0 | 0 | |||||||
27450 | X.VGI | 0 | 0 | |||||||
27451 | X.VIS | 0 | 0 | |||||||
27452 | X.VSA | 0 | 0 | |||||||
27453 | X.VVI | 0 | 0 | |||||||
27454 | X.WCP | 0 | 0 | |||||||
27455 | X.WNR | 0 | 0 | |||||||
27456 | X.WPI | 0 | 0 | |||||||
27457 | X.WRA | 0 | 0 | |||||||
27458 | X.WRM | 0 | 0 | |||||||
27459 | X.YCO | 0 | 0 | |||||||
27460 | X.YGR | 0 | 0 | |||||||
27461 | X.ZIF | 0 | 0 | |||||||
27462 | XAA | 300 | 12 1/4 | 0 | ||||||
27463 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | ||||
27464 | XAD | 0 | 73.81 | 73.76 | 73.81 | 73.66 | 0 | |||
27465 | XAL | 0 | 346.59 | 343.58 | 346.59 | 341.31 | 0 | |||
27466 | XAM | 0 | 545.24 | 541.64 | 545.46 | 540.90 | 0 | |||
27467 | XAO | 0 | 339.22 | 0 | ||||||
27468 | XARPF | 0 | 0 | |||||||
27469 | XARTF | 0 | 0 | |||||||
27470 | XARWF | 0 | 0 | |||||||
27471 | XARZF | 0 | 0 | |||||||
27472 | XAT | 0 | 803.59 | 803.59 | 803.59 | 803.59 | 0 | |||
27473 | XATA | 100 | 7.5000 | 0 | ||||||
27474 | XAU | 0 | 139.83 | 139.10 | 140.34 | 138.57 | 0 | |||
27475 | XAY | 0 | 0.7381 | 0.7383 | 0.7394 | 0.7366 | 0 | |||
27476 | XBD | 0 | 356.63 | 355.91 | 357.20 | 353.44 | 0 | |||
27477 | XBP | 0 | 150.09 | 150.69 | 150.09 | 149.79 | 0 | |||
27478 | XBS | 0 | 352.84 | 0 | ||||||
27479 | XBX | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
27480 | XBY | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
27481 | XBZ | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
27482 | XCB | 0 | 122.87 | 121.59 | 123.03 | 121.05 | 0 | |||
27483 | XCD | 0 | 72.33 | 72.59 | 72.33 | 72.60 | 0 | |||
27484 | XCEL | 3000 | 2 1/8 | 2 5/32 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 18200 | |
27485 | XCI | 0 | 232.57 | 231.08 | 233.24 | 229.57 | 0 | |||
27486 | XCL | 400 | 1/4 | 5/16 | 3/8 | 0 | ||||
27487 | XCOM | 800 | 10 3/8 | 10 1/2 | 10 7/8 | 10 3/8 | 10 3/8 | 10 5/8 | 35200 | |
27488 | XCP | 0 | 714.44 | 714.44 | 714.44 | 714.44 | 0 | |||
27489 | XCS | 0 | 1015.42 | 1015.42 | 1015.42 | 1015.42 | 0 | |||
27490 | XCV | 0 | 72.33 | 0.72 | 72.33 | 0.72 | 0 | |||
27491 | XDA | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
27492 | XDB | 0 | 0.6706 | 0.6701 | 0.6730 | 0.6697 | 0 | |||
27493 | XDC | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
27494 | XDD | 0 | 0.6706 | 0.6701 | 0.6730 | 0.6697 | 0 | |||
27495 | XDE | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
27496 | XDF | 0 | 0.6706 | 0.6701 | 0.6730 | 0.6697 | 0 | |||
27497 | XDL | 0 | 0.6706 | 0.6701 | 0.6730 | 0.6697 | 0 | |||
27498 | XDM | 0 | 67.06 | 67.11 | 67.06 | 66.97 | 0 | |||
27499 | XDS | 0 | 0.6703 | 0.6704 | 0.6706 | 0.6700 | 0 | |||
27500 | XDY | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
27501 | XDZ | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
27502 | XEBC | 1000 | 0.0010 | 0 | ||||||
27503 | XECM | 5000 | 2.2187 | 2.1250 | 2.3750 | 1.9375 | 147800 | |||
27504 | XEDR | 100 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
27505 | XEL | 1100 | 21 | 20 1/4 | 20 3/4 | 0 | ||||
27506 | XEN/U | 0 | 7 1/4 | 8 3/4 | 0 | |||||
27507 | XENO | 0 | 0 | |||||||
27508 | XENOU | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 3/8 | 2400 | |
27509 | XETA | 500 | 7 7/8 | 8 | 8 1/4 | 7 5/8 | 7 5/8 | 7 7/8 | 58000 | |
27510 | XETL | 3500 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.5000 | 13500 | |
27511 | XFF | 0 | 194.98 | 195.20 | 194.98 | 194.77 | 0 | |||
27512 | XFN | 0 | 647.54 | 647.54 | 647.54 | 647.54 | 0 | |||
27513 | XFR | 0 | 259.65 | 259.65 | 259.65 | 259.65 | 0 | |||
27514 | XFV | 0 | 194.98 | 0.19 | 194.98 | 0.19 | 0 | |||
27515 | XHC | 0 | 574.35 | 574.35 | 574.35 | 574.35 | 0 | |||
27516 | XHT | 0 | 795.22 | 795.22 | 795.22 | 795.22 | 0 | |||
27517 | XIA | 0 | 640.06 | 640.06 | 640.06 | 640.06 | 0 | |||
27518 | XICO | 1500 | 7 1/8 | 7 1/8 | 7 1/4 | 7 | 7 | 7 3/16 | 205400 | |
27519 | XIH | 0 | 639.92 | 639.92 | 639.92 | 639.92 | 0 | |||
27520 | XII | 0 | 644.14 | 637.93 | 644.51 | 636.06 | 0 | |||
27521 | XIO | 0 | 640.20 | 640.20 | 640.20 | 640.20 | 0 | |||
27522 | XIOX | 2500 | 2 5/8 | 2 1/4 | 2 7/8 | 0 | ||||
27523 | XIRC | 1000 | 10 1/4 | 10 1/2 | 10 7/8 | 10 1/64 | 10 1/8 | 10 3/8 | 197400 | |
27524 | XIS | 0 | 149.42 | 149.11 | 150.15 | 147.90 | 0 | |||
27525 | XITC | 10000 | 0.2812 | 0.3750 | 0.3750 | 0.2812 | 0.2812 | 0.3750 | 12000 | |
27526 | XJJ | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
27527 | XJV | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
27528 | XJY | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
27529 | XJZ | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
27530 | XL | 5000 | 66 1/4 | 67 3/8 | 67 3/4 | 0 | ||||
27531 | XLCC | 100 | 0.0156 | 0 | ||||||
27532 | XLCCP | 1200 | 0.0010 | 0 | ||||||
27533 | XLCCZ | 500 | 0.0500 | 0 | ||||||
27534 | XLCp | 500 | 25 1/2 | 25 3/8 | 25 1/2 | 25 1/4 | 2200 | |||
27535 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | ||||
27536 | XLND | 0 | 0 | |||||||
27537 | XLNX | 1000 | 39 | 40 | 41 1/4 | 38 3/4 | 38 7/8 | 39 | 1897900 | |
27538 | XLT | 0 | 55.60 | 54.93 | 55.67 | 54.84 | 0 | |||
27539 | XLTC | 1500 | 7 3/4 | 7 5/8 | 7 7/8 | 7 3/8 | 7 3/4 | 7 7/8 | 95800 | |
27540 | XLTCP | 4000 | 9 | 9 | 9 | 9 | 9 1/8 | 10 | 9300 | |
27541 | XLTCW | 7000 | 1 3/4 | 1 3/4 | 1 7/8 | 1 11/16 | 1 3/4 | 1 13/16 | 30200 | |
27542 | XLX | 0 | 0 | |||||||
27543 | XLYG | 0 | 0 | |||||||
27544 | XMA | 0 | 550.98 | 550.98 | 550.98 | 550.98 | 0 | |||
27545 | XMAS | 0 | 0 | |||||||
27546 | XMH | 0 | 550.97 | 550.97 | 550.97 | 550.97 | 0 | |||
27547 | XMI | 0 | 555.95 | 549.30 | 556.67 | 548.38 | 0 | |||
27548 | XMN | 0 | 178.10 | 178.10 | 178.10 | 178.10 | 0 | |||
27549 | XMO | 0 | 550.99 | 550.99 | 550.99 | 550.99 | 0 | |||
27550 | XMV | 0 | 548.39 | 548.39 | 548.39 | 548.39 | 0 | |||
27551 | XNC | 0 | 1068.07 | 1068.07 | 1068.07 | 1068.07 | 0 | |||
27552 | XNDL | 0 | 0 | |||||||
27553 | XNE | 0 | 932.90 | 932.90 | 932.90 | 932.90 | 0 | |||
27554 | XNET | 500 | 13 3/4 | 13 | 14 | 13 | 13 3/4 | 14 | 29900 | |
27555 | XNG | 0 | 254.01 | 252.42 | 254.03 | 251.55 | 0 | |||
27556 | XNR | 0 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | |||
27557 | XNVA | 0 | 0 | |||||||
27558 | XNVAX | 0 | 0 | |||||||
27559 | XNVAY | 900 | 4 | 3 3/4 | 4 1/4 | 0 | ||||
27560 | XOC | 0 | 424.45 | 421.36 | 424.49 | 418.49 | 0 | |||
27561 | XOI | 0 | 317.89 | 315.21 | 317.93 | 314.23 | 0 | |||
27562 | XOMA | 500 | 4 3/16 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/8 | 4 3/16 | 256300 | |
27563 | XON | 200 | 79 3/4 | 78 7/8 | 79 3/4 | 78 3/4 | 79 5/8 | 80 1/8 | 22400 | |
27564 | XONO | 0 | 0 | |||||||
27565 | XOPC | 200 | 3.0000 | 2.7500 | 3.0000 | 2.7500 | 2.7500 | 3.0000 | 14400 | |
27566 | XOXP | 0 | 0 | |||||||
27567 | XPC | 300 | 40 1/2 | 0 | ||||||
27568 | XPCN | 0 | 0 | |||||||
27569 | XPED | 500 | 15 3/4 | 16 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/4 | 3100 | |
27570 | XPI | 0 | 548.36 | 548.36 | 548.36 | 548.36 | 0 | |||
27571 | XPLR | 1000 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | ||||
27572 | XPRS | 0 | 0 | |||||||
27573 | XPRSA | 300 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 11600 | |
27574 | XPRT | 400 | 11 | 8 7/8 | 11 | 8 7/8 | 10 3/4 | 11 | 113600 | |
27575 | XRAY | 200 | 38 | 38 | 38 1/8 | 37 3/4 | 37 3/4 | 38 | 48200 | |
27576 | XRI | 0 | 1449.36 | 1449.36 | 1449.36 | 1449.36 | 0 | |||
27577 | XRIT | 2000 | 13 3/8 | 13 | 13 1/2 | 12 3/4 | 13 | 13 3/8 | 203500 | |
27578 | XROA | 0 | 0 | |||||||
27579 | XRX | 100 | 123 1/8 | 123 1/4 | 124 | 121 7/8 | 121 3/8 | 122 3/8 | 1000 | |
27580 | XRXC | 0 | 0 | |||||||
27581 | XRXE | 0 | 0 | |||||||
27582 | XRXK | 0 | 0 | |||||||
27583 | XRXL | 0 | 0 | |||||||
27584 | XRXS | 0 | 0 | |||||||
27585 | XRXpA | 500 | 54 1/2 | 0 | ||||||
27586 | XSA | 0 | 1694.10 | 1694.10 | 1694.10 | 1694.10 | 0 | |||
27587 | XSC | 0 | 768.50 | 768.50 | 768.50 | 768.50 | 0 | |||
27588 | XSCR | 1300 | 3/4 | 3/4 | 7/8 | 0 | ||||
27589 | XSD | 0 | 0 | |||||||
27590 | XSF | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
27591 | XSI | 0 | 1423.86 | 1423.86 | 1423.86 | 1423.86 | 0 | |||
27592 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
27593 | XSM | 0 | 116.75 | 0 | ||||||
27594 | XSN | 0 | 0 | |||||||
27595 | XSV | 0 | 636.00 | 636.00 | 636.00 | 636.00 | 0 | |||
27596 | XSY | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
27597 | XSYS | 1000 | 4 9/16 | 4 1/2 | 4 9/16 | 4 5/16 | 4 3/8 | 4 9/16 | 12000 | |
27598 | XSYSW | 500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 5/16 | 4500 | |
27599 | XSZ | 0 | 82.61 | 0.83 | 82.61 | 0.82 | 0 | |||
27600 | XTC | 0 | 393.88 | 390.92 | 393.88 | 388.21 | 0 | |||
27601 | XTEL | 0 | 0 | |||||||
27602 | XTO | 300 | 17 3/8 | 17 | 17 1/2 | 0 | ||||
27603 | XTON | 2500 | 2 13/16 | 2 5/8 | 2 15/16 | 2 5/8 | 2 3/4 | 2 15/16 | 324100 | |
27604 | XTONG | 20 | 82 1/4 | 82 1/8 | 86 | 0 | ||||
27605 | XTR | 100 | 41 1/2 | 41 7/8 | 42 3/8 | 0 | ||||
27606 | XTRD | 0 | 0 | |||||||
27607 | XTRR | 0 | 0 | |||||||
27608 | XTV | 0 | 392.85 | 0 | ||||||
27609 | XTX | 700 | 10 1/2 | 0 | ||||||
27610 | XUPS | 100 | 13 1/8 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 12900 | |
27611 | XUS | 6000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6500 | |||
27612 | XVA | 0 | 143.08 | 142.79 | 143.08 | 141.33 | 0 | |||
27613 | XVB | 0 | 141.78 | 141.44 | 141.78 | 139.45 | 0 | |||
27614 | XVL | 0 | 56.87 | 56.68 | 56.87 | 56.57 | 0 | |||
27615 | XVN | 0 | 0 | |||||||
27616 | XXC.B | 0 | 0 | |||||||
27617 | XXCB | 0 | 0 | |||||||
27618 | XYVI | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 100 | |
27619 | XYX | 300 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 400 | |||
27620 | XpA | 100 | 49 | 49 | 49 | 49 | 100 | |||
27621 | Y | 200 | 198 3/4 | 199 1/2 | 200 1/8 | 0 | ||||
27622 | Y.AKG | 0 | 0 | |||||||
27623 | Y.AKR | 0 | 0 | |||||||
27624 | Y.AMG | 0 | 0 | |||||||
27625 | Y.BDY | 0 | 0 | |||||||
27626 | Y.CBK | 0 | 0 | |||||||
27627 | Y.CRS | 0 | 0 | |||||||
27628 | Y.CUL | 0 | 0 | |||||||
27629 | Y.DNB | 0 | 0 | |||||||
27630 | Y.DYN | 0 | 0 | |||||||
27631 | Y.FOK | 0 | 0 | |||||||
27632 | Y.FSK | 0 | 0 | |||||||
27633 | Y.HAF | 0 | 0 | |||||||
27634 | Y.HAV | 0 | 0 | |||||||
27635 | Y.HWL | 0 | 0 | |||||||
27636 | Y.KOP | 0 | 0 | |||||||
27637 | Y.KVA | 0 | 0 | |||||||
27638 | Y.KYM | 0 | 0 | |||||||
27639 | Y.LKI | 0 | 0 | |||||||
27640 | Y.MRT | 0 | 0 | |||||||
27641 | Y.MSR | 0 | 0 | |||||||
27642 | Y.MTM | 0 | 0 | |||||||
27643 | Y.MTR | 0 | 0 | |||||||
27644 | Y.MVS | 0 | 0 | |||||||
27645 | Y.NES | 0 | 0 | |||||||
27646 | Y.NOK | 0 | 0 | |||||||
27647 | Y.ORB | 0 | 0 | |||||||
27648 | Y.ORK | 0 | 0 | |||||||
27649 | Y.OUT | 0 | 0 | |||||||
27650 | Y.PNV | 0 | 0 | |||||||
27651 | Y.PTK | 0 | 0 | |||||||
27652 | Y.RBR | 0 | 0 | |||||||
27653 | Y.REP | 0 | 0 | |||||||
27654 | Y.RTK | 0 | 0 | |||||||
27655 | Y.SMP | 0 | 0 | |||||||
27656 | Y.SNG | 0 | 0 | |||||||
27657 | Y.SOL | 0 | 0 | |||||||
27658 | Y.SPT | 0 | 0 | |||||||
27659 | Y.TOD | 0 | 0 | |||||||
27660 | Y.UBF | 0 | 0 | |||||||
27661 | Y.UBN | 0 | 0 | |||||||
27662 | Y.VFO | 0 | 0 | |||||||
27663 | Y.VRD | 0 | 0 | |||||||
27664 | Y.WLR | 0 | 0 | |||||||
27665 | YAAKA | 30000 | 0.1500 | 0 | ||||||
27666 | YACKX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
27667 | YAMAY | 0 | 0 | |||||||
27668 | YANB | 400 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 600 | |
27669 | YAVA | 200 | 2.5000 | 0 | ||||||
27670 | YBTV | 0 | 0 | |||||||
27671 | YBTVA | 38000 | 27 3/4 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 73500 | |
27672 | YBW/WS | 600 | 2 | 2 | 2 | 2 | 2800 | |||
27673 | YCRG | 0 | 0 | |||||||
27674 | YDM | 0 | 67.06 | 0.67 | 67.06 | 0.66 | 0 | |||
27675 | YELL | 100 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 193900 | |
27676 | YES | 100 | 23 3/4 | 23 5/8 | 24 1/4 | 0 | ||||
27677 | YESS | 1000 | 8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 157100 | |
27678 | YESSW | 3100 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
27679 | YFED | 500 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2900 | |
27680 | YFF | 0 | 194.98 | 0.19 | 194.98 | 0.19 | 0 | |||
27681 | YGEFX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.76 | 0 | |
27682 | YILD | 2500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 8600 | |
27683 | YILDU | 2000 | 9 1/4 | 9 5/8 | 9 11/16 | 9 | 9 1/4 | 9 3/4 | 14600 | |
27684 | YILDW | 1000 | 3 | 2 3/4 | 3 | 2 11/16 | 2 5/8 | 3 | 23000 | |
27685 | YILDZ | 1000 | 1 5/8 | 1 7/16 | 1 5/8 | 1 7/16 | 1 1/2 | 1 11/16 | 6800 | |
27686 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
27687 | YJACF | 0 | 0 | |||||||
27688 | YJY | 0 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | |||
27689 | YLD | 400 | 5 1/2 | 5 5/8 | 5 3/4 | 0 | ||||
27690 | YLH | 600 | 6 3/4 | 6 3/4 | 6 7/8 | 0 | ||||
27691 | YLT | 300 | 6 1/4 | 6 1/8 | 6 1/4 | 0 | ||||
27692 | YNGN | 0 | 0 | |||||||
27693 | YNW/WS | 700 | 1 3/4 | 0 | ||||||
27694 | YOBK | 100 | 9.0000 | 9.1900 | 9.1900 | 9.0000 | 9.0000 | 9.5000 | 7200 | |
27695 | YOCM | 1000 | 1 23/32 | 1 7/8 | 1 7/8 | 1 33/64 | 1 1/2 | 1 7/8 | 12500 | |
27696 | YONK | 1100 | 21 3/8 | 22 1/8 | 22 1/8 | 21 1/4 | 21 1/4 | 21 1/2 | 133600 | |
27697 | YORK | 5000 | 6 1/8 | 6 | 6 1/8 | 5 3/4 | 6 | 6 1/8 | 85300 | |
27698 | YORW | 100 | 69.7500 | 0 | ||||||
27699 | YPF | 600 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 | 22 3/8 | 1000 | |
27700 | YPW/WS | 1000 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 3600 | |||
27701 | YPX | 0 | 150.09 | 1.50 | 150.09 | 1.49 | 0 | |||
27702 | YRB.A | 0 | 0 | |||||||
27703 | YRK | 200 | 44 1/4 | 45 3/8 | 45 7/8 | 0 | ||||
27704 | YRKN | 0 | 0 | |||||||
27705 | YSCO | 1000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
27706 | YSII | 2000 | 16 15/16 | 17 1/16 | 17 3/8 | 16 15/16 | 16 3/4 | 17 3/8 | 3000 | |
27707 | YUMY | 5000 | 0.0020 | 0 | ||||||
27708 | Z | 1300 | 11 | 10 7/8 | 11 | 10 7/8 | 11 1/8 | 11 1/4 | 3600 | |
27709 | Z.ADI | 0 | 0 | |||||||
27710 | Z.ARS | 0 | 0 | |||||||
27711 | Z.ASC | 0 | 0 | |||||||
27712 | Z.BBB | 0 | 0 | |||||||
27713 | Z.BBC | 0 | 0 | |||||||
27714 | Z.CFR | 0 | 0 | |||||||
27715 | Z.CIG | 0 | 0 | |||||||
27716 | Z.CO | 0 | 0 | |||||||
27717 | Z.CSH | 0 | 0 | |||||||
27718 | Z.EMS | 0 | 0 | |||||||
27719 | Z.EWP | 0 | 0 | |||||||
27720 | Z.GLB | 0 | 0 | |||||||
27721 | Z.GOT | 0 | 0 | |||||||
27722 | Z.HOL | 0 | 0 | |||||||
27723 | Z.LG | 0 | 0 | |||||||
27724 | Z.LNZ | 0 | 0 | |||||||
27725 | Z.LOG | 0 | 0 | |||||||
27726 | Z.MEZ | 0 | 0 | |||||||
27727 | Z.NES | 0 | 0 | |||||||
27728 | Z.OEB | 0 | 0 | |||||||
27729 | Z.OPTX | 0 | 0 | |||||||
27730 | Z.REI | 0 | 0 | |||||||
27731 | Z.RNT | 0 | 0 | |||||||
27732 | Z.ROC | 0 | 0 | |||||||
27733 | Z.ROL | 0 | 0 | |||||||
27734 | Z.SAL | 0 | 0 | |||||||
27735 | Z.SAN | 0 | 0 | |||||||
27736 | Z.SAR | 0 | 0 | |||||||
27737 | Z.SBK | 0 | 0 | |||||||
27738 | Z.SBV | 0 | 0 | |||||||
27739 | Z.SCH | 0 | 0 | |||||||
27740 | Z.SLZ | 0 | 0 | |||||||
27741 | Z.SR | 0 | 0 | |||||||
27742 | Z.WIN | 0 | 0 | |||||||
27743 | Z.ZEL | 0 | 0 | |||||||
27744 | Z.ZVG | 0 | 0 | |||||||
27745 | Z052 | 0 | 0 | |||||||
27746 | Z079 | 0 | 0 | |||||||
27747 | Z105 | 0 | 0 | |||||||
27748 | Z208 | 0 | 0 | |||||||
27749 | Z212 | 0 | 0 | |||||||
27750 | Z225 | 0 | 0 | |||||||
27751 | Z241 | 0 | 0 | |||||||
27752 | Z2794 | 0 | 0 | |||||||
27753 | Z2958 | 0 | 0 | |||||||
27754 | Z3031 | 0 | 0 | |||||||
27755 | Z31 | 0 | 0 | |||||||
27756 | Z315 | 0 | 0 | |||||||
27757 | Z318 | 0 | 0 | |||||||
27758 | Z327 | 0 | 0 | |||||||
27759 | Z3271 | 0 | 0 | |||||||
27760 | Z4142 | 0 | 0 | |||||||
27761 | Z46 | 0 | 0 | |||||||
27762 | Z644 | 0 | 0 | |||||||
27763 | Z646 | 0 | 0 | |||||||
27764 | Z661 | 0 | 0 | |||||||
27765 | Z817 | 0 | 0 | |||||||
27766 | Z885 | 0 | 0 | |||||||
27767 | ZALE | 100 | 13 7/8 | 13 3/4 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 23400 | |
27768 | ZALEW | 300 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 300 | |
27769 | ZAMS | 1000 | 0.0010 | 0.0010 | 0.1250 | 0 | ||||
27770 | ZANA | 300 | 2 15/16 | 2 15/16 | 3 1/8 | 2 13/16 | 2 15/16 | 3 1/8 | 10600 | |
27771 | ZANAW | 2000 | 3/4 | 11/16 | 7/8 | 11/16 | 11/16 | 1 | 17000 | |
27772 | ZAP | 0 | 0 | |||||||
27773 | ZAPAX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.67 | 0 | |
27774 | ZAPCX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
27775 | ZAPP | 10000 | 0.1900 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 0.1900 | 159000 | |
27776 | ZAPPP | 100 | 0.1250 | 0 | ||||||
27777 | ZAPS | 3000 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 3/4 | 11800 | |
27778 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
27779 | ZAXS | 800 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 800 | |||
27780 | ZBAR | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
27781 | ZBRA | 100 | 30 1/4 | 30 1/2 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/4 | 122000 | |
27782 | ZBSTQ | 1000 | 0.0010 | 0 | ||||||
27783 | ZCAD | 1000 | 7 13/16 | 7 7/8 | 8 1/16 | 7 1/2 | 7 3/4 | 7 7/8 | 228700 | |
27784 | ZCL | 0 | 0 | |||||||
27785 | ZCO | 2800 | 18 15/16 | 0 | ||||||
27786 | ZCON | 1000 | 11 3/4 | 12 1/2 | 12 5/8 | 10 3/4 | 11 1/2 | 11 3/4 | 360000 | |
27787 | ZDI | 0 | 0.17 | 0 | ||||||
27788 | ZDM | 0 | 0.21 | 0 | ||||||
27789 | ZDN | 0 | 0 | |||||||
27790 | ZDO | 0 | 0 | |||||||
27791 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
27792 | ZEEN | 25000 | 0.0010 | 0 | ||||||
27793 | ZEI | 300 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
27794 | ZEN | 200 | 58 3/4 | 56 3/4 | 57 3/8 | 0 | ||||
27795 | ZENO | 2000 | 0.0010 | 0 | ||||||
27796 | ZEON | 100 | 1.0000 | 0 | ||||||
27797 | ZERN | 0 | 0 | |||||||
27798 | ZEUS | 700 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 12800 | |
27799 | ZEw | 0 | 0 | |||||||
27800 | ZF | 500 | 11 | 11 | 11 | 11 | 11 | 11 1/4 | 500 | |
27801 | ZFAX | 1000 | 1.4375 | 1.4375 | 1.5312 | 1.4375 | 1.4375 | 1.5000 | 19900 | |
27802 | ZGSXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.16 | 5.31 | 557 | |
27803 | ZGVAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 | |
27804 | ZGVCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
27805 | ZHOM | 1400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 1400 | |
27806 | ZID | 0 | 0.07 | 0 | ||||||
27807 | ZIDR | 400 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27808 | ZIF | 100 | 6 3/8 | 6 1/2 | 6 7/8 | 0 | ||||
27809 | ZIGO | 400 | 29 3/4 | 28 1/4 | 30 | 27 5/8 | 29 1/4 | 29 3/4 | 123600 | |
27810 | ZILA | 700 | 5 9/16 | 5 3/8 | 5 9/16 | 5 1/16 | 5 3/8 | 5 5/8 | 177400 | |
27811 | ZIMR | 0 | 0 | |||||||
27812 | ZIN | 0 | 140.90 | 0 | ||||||
27813 | ZING | 200 | 11 1/2 | 12 | 12 | 11 | 10 1/2 | 11 1/2 | 9400 | |
27814 | ZION | 1000 | 73 1/2 | 69 3/4 | 74 3/4 | 69 3/4 | 73 1/2 | 73 3/4 | 190100 | |
27815 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
27816 | ZITI | 500 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
27817 | ZITL | 1000 | 13 1/8 | 13 | 13 1/4 | 12 1/2 | 13 | 13 1/8 | 651500 | |
27818 | ZIU | 11000 | 116 1/8 | 0 | ||||||
27819 | ZKEM | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 43600 | |
27820 | ZKEMW | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 4800 | |
27821 | ZLG | 100 | 36 1/8 | 35 3/8 | 36 1/8 | 0 | ||||
27822 | ZLII | 400 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
27823 | ZLOG | 0 | 0 | |||||||
27824 | ZMAAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.29 | 0 | |
27825 | ZMACX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
27826 | ZMD | 0 | 0.04 | 0 | ||||||
27827 | ZMN | 0 | 50.04 | 0 | ||||||
27828 | ZMRA | 0 | 0 | |||||||
27829 | ZMS | 0 | 8.00 | 0 | ||||||
27830 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
27831 | ZMX | 1500 | 9 1/2 | 0 | ||||||
27832 | ZNCO | 200 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.7500 | 200 | |
27833 | ZNG | 500 | 7 1/8 | 11 | 13 | 0 | ||||
27834 | ZNIC | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
27835 | ZNRG | 5000 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/4 | 18400 | |
27836 | ZNRGP | 0 | 0 | |||||||
27837 | ZNRGW | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/16 | 14600 | |
27838 | ZNT | 300 | 20 3/8 | 22 3/4 | 23 5/8 | 0 | ||||
27839 | ZNTX | 500 | 4.7500 | 4.2500 | 5.0000 | 0 | ||||
27840 | ZNX | 0 | 29.91 | 29.91 | 29.91 | 29.91 | 0 | |||
27841 | ZNXS | 1000 | 1 1/8 | 1/2 | 3/4 | 497700 | ||||
27842 | ZOLL | 5000 | 13 | 12 1/2 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 103100 | |
27843 | ZOLT | 1000 | 20 3/4 | 21 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 1/2 | 36500 | |
27844 | ZONA | 900 | 13 | 11 3/4 | 13 | 11 3/4 | 12 1/2 | 13 | 45000 | |
27845 | ZOND | 0 | 0 | |||||||
27846 | ZONE | 1000 | 2 7/8 | 3 | 3 | 2 11/16 | 2 13/16 | 2 7/8 | 163900 | |
27847 | ZONEL | 7 | 26 1/2 | 26 1/2 | 26 3/4 | 26 1/2 | 25 7/8 | 26 3/4 | 189 | |
27848 | ZOOM | 200 | 18 | 17 7/8 | 18 3/8 | 17 7/8 | 17 7/8 | 18 1/4 | 45100 | |
27849 | ZOS | 900 | 3 | 3 1/8 | 3 1/2 | 0 | ||||
27850 | ZPHA | 0 | 0 | |||||||
27851 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
27852 | ZRAN | 5000 | 31 | 28 | 32 1/2 | 28 | 30 | 31 1/4 | 117100 | |
27853 | ZRC | 300 | 29 1/2 | 29 5/8 | 30 1/8 | 0 | ||||
27854 | ZRN | 100 | 21 7/8 | 22 1/8 | 22 1/2 | 0 | ||||
27855 | ZRO | 100 | 16 | 15 1/8 | 15 1/2 | 0 | ||||
27856 | ZRU | 0 | 31.12 | 31.06 | 31.12 | 30.98 | 0 | |||
27857 | ZSE | 400 | 19 7/8 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 1/4 | 1500 | |
27858 | ZSEV | 400 | 20 1/4 | 20 | 20 1/4 | 20 | 19 1/4 | 20 1/4 | 1000 | |
27859 | ZSTAX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.31 | 0 | |
27860 | ZSTCX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
27861 | ZTEC | 500 | 12 1/8 | 11 5/8 | 12 1/8 | 11 5/8 | 11 5/8 | 12 1/8 | 6800 | |
27862 | ZTR | 500 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 1700 | |
27863 | ZUET | 3000 | 0.5000 | 1.0000 | 5.0000 | 0 | ||||
27864 | ZVXI | 400 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 400 | |
27865 | ZVXIU | 5000 | 4.2500 | 4.1250 | 4.7500 | 0 | ||||
27866 | ZXB | 0 | 49.70 | 49.80 | 49.90 | 49.60 | 0 | |||
27867 | ZXN | 0 | 58.10 | 0 | ||||||
27868 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
27869 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
27870 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
27871 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | ||||
27872 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
27873 | ZYGN | 1000 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
27874 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
27875 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | ||||
27876 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
27877 | ZYSBB | 100 | 10 1/4 | 10 1/8 | 10 7/8 | 0 | ||||
27878 | ZYSCC | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 10 3/4 | 1000 | |
27879 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 13/32 | 0 | ||||
27880 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | ||||
27881 | ZYSFF | 1000 | 11 1/4 | 11 1/4 | 11 3/8 | 1000 | ||||
27882 | ZYSGG | 200 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | ||||
27883 | ZYSHH | 100 | 5 | 5 | 6 | 0 | ||||
27884 | ZYSII | 1000 | 5 | 5 | 7 | 0 | ||||
27885 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | ||||
27886 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
27887 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | ||||
27888 | ZYSMM | 1000 | 10 1/2 | 10 1/2 | 10 5/8 | 0 | ||||
27889 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
27890 | ZYSOO | 100 | 8 3/4 | 8 13/16 | 8 7/8 | 0 | ||||
27891 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | ||||
27892 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | ||||
27893 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | ||||
27894 | ZYSSS | 100 | 12 1/2 | 12 | 13 | 0 | ||||
27895 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
27896 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | ||||
27897 | ZYSYY | 100 | 11 1/2 | 0 | ||||||
27898 | ZYX | 0 | 0 | |||||||
27899 | ZYYSF | 0 | 0 | |||||||
27900 | ZZY | 100 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
27901 | ZZZ | 200 | 1 | 0 | ||||||
27902 | ZpA | 100 | 63 | 61 | 65 | 0 | ||||
27903 | [LLY | 0 | 0 | |||||||
27904 | ] | 0 | 0 | |||||||
27905 | AAC%02 | 35 | 9 | 0 | ||||||
27906 | AAG%01 | 25 | 94 | 100 | 103 | 0 | ||||
27907 | AAG%03 | 0 | 0 | |||||||
27908 | AAM%02 | 15 | 104 | 103 1/4 | 0 | |||||
27909 | AAMS%02 | 10 | 105 | 104 | 0 | |||||
27910 | AB%05 | 0 | 0 | |||||||
27911 | ABF%01 | 5 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/2 | 5 | |
27912 | ACH%A | 25 | 86 | 86 | 86 | 86 | 85 1/4 | 35 | ||
27913 | ACK%08 | 5 | 122 | 120 1/2 | 123 1/2 | 0 | ||||
27914 | ACT%97 | 1 | 101 | 101 | 101 | 101 | 99 1/2 | 101 | 1 | |
27915 | ACT%98 | 4 | 98 7/8 | 98 7/8 | 98 7/8 | 98 1/2 | 98 1/4 | 98 7/8 | 10 | |
27916 | ACT%99 | 2 | 99 | 99 1/8 | 0 | |||||
27917 | ADI%00 | 1 | 107 | 103 1/4 | 0 | |||||
27918 | ADT%ZR10 | 23 | 46 1/2 | 46 1/2 | 0 | |||||
27919 | ADV%08 | 20 | 103 | 103 | 103 | 103 | 102 | 103 | 20 | |
27920 | AEX%A | 10 | 105 | 105 | 105 | 105 | 105 | 106 | 10 | |
27921 | AFC%25 | 0 | 0 | |||||||
27922 | AFD%30 | 1 | 69 1/2 | 69 1/2 | 69 1/2 | 69 1/2 | 63 5/8 | 70 1/2 | 2 | |
27923 | AFD%30. | 1 | 67 | 67 | 67 | 67 | 67 | 1 | ||
27924 | AFDB%03 | 0 | 0 | |||||||
27925 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | |||||
27926 | AFDB%D95 | 5 | 100 | 101 | 0 | |||||
27927 | AFDB%N95 | 0 | 100 | 0 | ||||||
27928 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
27929 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
27930 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
27931 | AFI%Z | 10 | 99 1/2 | 106 1/4 | 107 1/2 | 0 | ||||
27932 | AG%08 | 10 | 258 1/2 | 0 | ||||||
27933 | AGRB%47 | 0 | 0 | |||||||
27934 | AGRB%48 | 0 | 0 | |||||||
27935 | AHP%97 | 3 | 101 1/2 | 101 1/2 | 103 | 0 | ||||
27936 | AIN%02 | 2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 2 | ||
27937 | AKS%04 | 5 | 110 | 110 | 113 | 0 | ||||
27938 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | |||||
27939 | ALC%A | 15 | 104 | 105 1/4 | 106 7/8 | 0 | ||||
27940 | ALD%02 | 3 | 113 3/4 | 113 7/8 | 0 | |||||
27941 | ALD%03 | 10 | 108 1/2 | 108 1/8 | 0 | |||||
27942 | ALD%16 | 5 | 109 | 107 3/8 | 0 | |||||
27943 | ALD%ZR00 | 34 | 75 | 75 1/8 | 75 5/8 | 0 | ||||
27944 | ALD%ZR96 | 1 | 99 17/32 | 99 1/2 | 100 1/2 | 0 | ||||
27945 | ALD%ZR98 | 25 | 86 | 86 | 0 | |||||
27946 | ALD%ZRA01 | 20 | 70 1/2 | 70 | 72 | 0 | ||||
27947 | ALD%ZRA03 | 5 | 61 3/4 | 61 5/8 | 63 7/8 | 0 | ||||
27948 | ALD%ZRA05 | 20 | 55 1/2 | 53 3/4 | 56 1/4 | 0 | ||||
27949 | ALD%ZRA07 | 5 | 47 3/8 | 47 3/8 | 47 3/8 | 47 3/8 | 46 5/8 | 47 3/8 | 5 | |
27950 | ALD%ZRA09 | 25 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 7/8 | 40 1/2 | 25 | |
27951 | ALD%ZRA97 | 20 | 92 1/8 | 92 1/8 | 92 1/8 | 92 1/8 | 91 5/8 | 92 1/8 | 20 | |
27952 | ALD%ZRA99 | 15 | 81 | 81 | 81 | 81 | 80 1/8 | 81 | 15 | |
27953 | ALK%05 | 1 | 106 1/2 | 105 5/8 | 106 1/2 | 105 5/8 | 106 | 26 | ||
27954 | ALK%14 | 10 | 85 | 85 1/8 | 85 1/8 | 85 | 84 | 85 | 20 | |
27955 | ALP%21 | 7 | 106 7/8 | 106 | 106 7/8 | 106 | 105 | 106 7/8 | 20 | |
27956 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | ||||
27957 | ALS%02. | 0 | 103 3/4 | 0 | ||||||
27958 | ALW%14 | 1 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 88 | 4 | |
27959 | AMA%A | 2 | 71 | 67 1/2 | 70 1/4 | 0 | ||||
27960 | AMA%B | 5 | 95 1/2 | 92 | 0 | |||||
27961 | AMB%03 | 75 | 112 1/2 | 111 1/8 | 115 | 0 | ||||
27962 | AMB%16 | 12 | 104 3/4 | 0 | ||||||
27963 | AMB%16. | 5 | 104 7/16 | 104 15/32 | 104 3/4 | 0 | ||||
27964 | AMB%21 | 1 | 107 1/4 | 108 | 0 | |||||
27965 | AMB%23 | 40 | 111 | 111 | 0 | |||||
27966 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | |||||
27967 | AMB%M99 | 313 | 105 | 105 1/2 | 106 7/8 | 0 | ||||
27968 | AME%04 | 5 | 107 | 107 | 0 | |||||
27969 | AMGF%03 | 2 | 99 | 99 1/4 | 0 | |||||
27970 | AMGF%09 | 10 | 113 1/4 | 103 1/2 | 116 | 0 | ||||
27971 | AMR%16 | 10 | 110 1/4 | 109 1/4 | 110 1/4 | 109 1/4 | 110 3/8 | 111 | 15 | |
27972 | AMR%24 | 5 | 102 1/2 | 103 1/2 | 103 1/2 | 102 1/2 | 102 1/2 | 104 | 6 | |
27973 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | ||||
27974 | AMR%J98 | 1 | 96 | 96 | 96 | 96 | 96 | 100 | 1 | |
27975 | AMR%N98 | 25 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 | 105 | 25 | |
27976 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | |||||
27977 | ANCO%16 | 5 | 104 5/8 | 104 5/8 | 106 1/2 | 0 | ||||
27978 | ANN%00 | 5 | 82 3/4 | 82 3/4 | 83 1/2 | 82 | 82 5/8 | 83 | 475 | |
27979 | ANP%21 | 5 | 110 1/4 | 102 1/8 | 0 | |||||
27980 | ANP%24 | 0 | 82 | 0 | ||||||
27981 | ANP%25 | 0 | 78 | 0 | ||||||
27982 | AOC%02 | 0 | 99 7/8 | 0 | ||||||
27983 | AOC%99 | 5 | 102 1/8 | 102 | 104 | 0 | ||||
27984 | APA%02 | 9 | 112 1/4 | 111 3/4 | 116 | 0 | ||||
27985 | APD%21 | 25 | 102 | 103 1/2 | 0 | |||||
27986 | APL | 10 | 103 | 0 | ||||||
27987 | APL% | 0 | 101 | 0 | ||||||
27988 | ARC%05 | 1 | 131 | 133 | 135 | 0 | ||||
27989 | ARC%16 | 21 | 132 5/8 | 130 3/4 | 134 1/2 | 0 | ||||
27990 | ARC%97 | 10 | 100 | 99 1/8 | 101 | 0 | ||||
27991 | ARC%Y11 | 2 | 122 1/4 | 120 1/2 | 123 7/8 | 0 | ||||
27992 | ARR%01 | 0 | 95 | 0 | ||||||
27993 | ARR%99 | 0 | 95 | 0 | ||||||
27994 | ARV%14 | 10 | 102 1/2 | 102 | 102 1/2 | 0 | ||||
27995 | ARX%A | 20 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 | 99 | 20 | |
27996 | AS%00 | 5 | 100 | 100 | 100 1/2 | 0 | ||||
27997 | AS%01 | 10 | 98 1/8 | 97 3/4 | 99 | 0 | ||||
27998 | AS%99 | 2 | 101 | 104 | 0 | |||||
27999 | ASH%14 | 20 | 101 | 101 | 101 | 101 | 100 | 101 | 75 | |
28000 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
28001 | ASIA%96 | 5 | 90 | 99 | 0 | |||||
28002 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | |||||
28003 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
28004 | ASNA%09 | 0 | 103 1/8 | 0 | ||||||
28005 | ASNA%DC01 | 10 | 97 1/4 | 95 3/8 | 0 | |||||
28006 | ASZ%02 | 78 | 95 1/2 | 95 1/2 | 96 | 0 | ||||
28007 | ATC%A | 6 | 51 | 50 1/2 | 52 | 50 1/2 | 50 | 51 | 115 | |
28008 | AUD%ZR12 | 1 | 51 1/4 | 51 1/2 | 51 1/2 | 51 1/4 | 51 | 51 1/2 | 246 | |
28009 | AUR%A | 7 | 65 | 63 | 65 | 0 | ||||
28010 | AUR%C | 17 | 90 | 90 | 94 1/2 | 0 | ||||
28011 | AUR%D | 16 | 90 5/8 | 90 5/8 | 90 5/8 | 90 5/8 | 88 1/2 | 16 | ||
28012 | AUT%06 | 15 | 107 | 103 | 0 | |||||
28013 | AUT%A96 | 30 | 103 | 100 | 101 3/4 | 0 | ||||
28014 | AXCR%00 | 2 | 101 | 101 | 0 | |||||
28015 | AY%98 | 2 | 91 1/2 | 94 1/4 | 95 | 0 | ||||
28016 | AZA%ZR14 | 1 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 41 | 43 1/2 | 1 | |
28017 | BA%96 | 5 | 100 | 100 1/4 | 100 1/4 | 100 | 100 | 100 1/4 | 10 | |
28018 | BAC%Y96 | 0 | 0 | |||||||
28019 | BACR%03 | 10 | 109 | 102 1/8 | 114 | 0 | ||||
28020 | BBC%03 | 0 | 95 1/8 | 0 | ||||||
28021 | BBC%11 | 10 | 92 3/4 | 92 3/4 | 97 | 0 | ||||
28022 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | ||||
28023 | BBI%01 | 25 | 111 3/8 | 111 7/8 | 0 | |||||
28024 | BBI%03 | 5 | 119 1/8 | 119 1/8 | 0 | |||||
28025 | BBI%07 | 18 | 113 7/8 | 110 | 0 | |||||
28026 | BBI%99 | 10 | 106 3/4 | 106 1/8 | 107 | 0 | ||||
28027 | BBN%12 | 20 | 109 1/2 | 107 | 109 1/2 | 107 | 105 | 109 1/2 | 25 | |
28028 | BBY%00 | 10 | 94 5/8 | 94 | 95 | 94 | 94 5/8 | 94 7/8 | 363 | |
28029 | BBY%97 | 7 | 99 1/2 | 98 | 99 1/2 | 0 | ||||
28030 | BEV%18 | 10 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 100 | 10 | |
28031 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | |||||
28032 | BEV%M03 | 20 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 | 95 1/2 | 20 | |
28033 | BEV%ZR03 | 10 | 53 | 53 1/4 | 0 | |||||
28034 | BFI%12 | 5 | 100 1/4 | 0 | ||||||
28035 | BFI%12. | 1 | 101 1/8 | 101 1/8 | 101 1/4 | 0 | ||||
28036 | BG%98 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | ||||
28037 | BHI%ZR08 | 8 | 63 1/4 | 61 | 64 | 0 | ||||
28038 | BJS%02 | 4 | 108 1/2 | 110 | 110 | 108 1/2 | 108 1/2 | 113 | 10 | |
28039 | BK%01 | 10 | 240 | 252 | 0 | |||||
28040 | BLH%02 | 10 | 113 7/8 | 114 | 116 | 0 | ||||
28041 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | |||||
28042 | BLST%00 | 2 | 102 7/8 | 103 | 103 3/8 | 0 | ||||
28043 | BLST%03 | 25 | 101 3/4 | 101 1/2 | 101 3/4 | 101 1/2 | 101 3/8 | 102 | 32 | |
28044 | BLST%04 | 1 | 103 | 103 | 103 | 103 | 102 | 103 | 1 | |
28045 | BLST%09 | 3 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 | 97 7/8 | 3 | |
28046 | BLST%25 | 10 | 106 | 106 | 106 | 106 | 105 1/8 | 106 | 10 | |
28047 | BLST%35 | 1 | 106 | 103 1/4 | 107 7/8 | 0 | ||||
28048 | BLST%45 | 0 | 91 | 0 | ||||||
28049 | BLST%95 | 0 | 95 | 0 | ||||||
28050 | BLST%A32 | 50 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 107 1/2 | 60 | |
28051 | BLST%F05 | 1 | 107 | 107 | 107 | 107 | 106 1/2 | 107 | 1 | |
28052 | BLST%J05 | 8 | 103 1/4 | 102 5/8 | 103 1/4 | 102 1/2 | 103 1/8 | 103 5/8 | 29 | |
28053 | BLST%J32 | 9 | 110 | 110 3/4 | 110 3/4 | 109 | 110 1/2 | 110 7/8 | 24 | |
28054 | BLST%J33 | 5 | 105 | 104 1/2 | 105 1/2 | 0 | ||||
28055 | BLST%O33 | 43 | 97 7/8 | 97 3/4 | 97 7/8 | 97 3/4 | 97 | 98 | 54 | |
28056 | BLST%RP15 | 0 | 0 | |||||||
28057 | BLST%ZR95 | 0 | 0 | |||||||
28058 | BLY%00 | 10 | 108 | 108 | 109 1/2 | 0 | ||||
28059 | BLY%06 | 1 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 95 3/4 | 96 1/4 | 14 | |
28060 | BLY%06. | 7 | 95 | 95 | 96 | 0 | ||||
28061 | BLY%98 | 5 | 92 3/4 | 92 1/2 | 94 1/2 | 0 | ||||
28062 | BN%16 | 500 | 99 3/4 | 100 3/4 | 100 3/4 | 99 3/4 | 99 3/8 | 100 1/2 | 635 | |
28063 | BNCE%00 | 7 | 98 7/8 | 90 | 95 | 0 | ||||
28064 | BNCE%04 | 0 | 0 | |||||||
28065 | BNI%06 | 5 | 112 3/8 | 107 | 0 | |||||
28066 | BNI%16 | 4 | 105 1/8 | 105 1/8 | 106 7/8 | 0 | ||||
28067 | BNI%45 | 20 | 47 | 43 1/8 | 47 | 0 | ||||
28068 | BNI%K20 | 3 | 87 1/2 | 89 | 0 | |||||
28069 | BNI%L20 | 6 | 62 1/2 | 60 | 62 1/2 | 0 | ||||
28070 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | |||||
28071 | BNI%O20 | 19 | 90 | 89 1/4 | 91 7/8 | 0 | ||||
28072 | BNI%P20 | 2 | 105 | 105 | 0 | |||||
28073 | BNL%01 | 5 | 110 | 110 | 0 | |||||
28074 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | |||||
28075 | BNL%A13 | 11 | 120 7/8 | 115 1/4 | 120 7/8 | 0 | ||||
28076 | BNS%05 | 9 | 100 | 102 | 0 | |||||
28077 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
28078 | BOR%03 | 10 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 94 1/2 | 95 1/8 | 10 | |
28079 | BP%02 | 5 | 107 1/4 | 107 | 111 1/4 | 0 | ||||
28080 | BPP%02 | 62 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 97 | 62 | |
28081 | BRC%03 | 15 | 106 | 99 | 0 | |||||
28082 | BRDG%00 | 5 | 97 1/2 | 0 | ||||||
28083 | BS%00 | 5 | 100 7/8 | 0 | ||||||
28084 | BS%01 | 2 | 100 1/2 | 101 | 101 5/8 | 100 1/2 | 101 | 101 5/8 | 55 | |
28085 | BS%05 | 1 | 101 | 100 1/2 | 101 | 100 1/2 | 99 3/4 | 100 1/2 | 25 | |
28086 | BS%99 | 2 | 99 3/8 | 98 3/8 | 99 3/8 | 98 3/8 | 98 3/8 | 99 3/8 | 12 | |
28087 | BSC%01 | 50 | 110 | 101 1/8 | 0 | |||||
28088 | BSC%98 | 200 | 102 | 102 1/8 | 0 | |||||
28089 | BTP%12 | 20 | 102 | 102 | 102 | 102 | 101 3/4 | 102 3/4 | 20 | |
28090 | BTP%13 | 12 | 102 3/4 | 102 3/8 | 102 3/4 | 0 | ||||
28091 | BTP%17 | 15 | 103 3/4 | 0 | ||||||
28092 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | ||||
28093 | BUD%16 | 10 | 105 3/8 | 105 3/8 | 105 5/8 | 0 | ||||
28094 | BUS%A | 10 | 94 1/2 | 94 1/2 | 94 1/2 | 94 | 94 | 94 3/4 | 84 | |
28095 | BUS%B | 5 | 89 | 89 | 89 | 88 1/2 | 89 | 89 1/2 | 30 | |
28096 | BXC%A | 0 | 8 | 11 | 0 | |||||
28097 | BXC%B | 0 | 8 | 8 3/4 | 0 | |||||
28098 | BYD%03 | 0 | 0 | |||||||
28099 | C%00 | 10 | 102 7/8 | 102 1/8 | 0 | |||||
28100 | C%17 | 50 | 111 1/2 | 111 3/4 | 112 3/8 | 0 | ||||
28101 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | ||||
28102 | C%96 | 40 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 3/8 | 40 | |
28103 | C%A99 | 4 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 107 | 4 | |
28104 | C%D99 | 9 | 112 | 111 1/2 | 112 | 0 | ||||
28105 | C%J98 | 4 | 101 3/4 | 100 | 0 | |||||
28106 | C%N99 | 100 | 121 1/4 | 121 | 123 | 0 | ||||
28107 | C%NA20 | 5 | 150 1/2 | 151 1/8 | 0 | |||||
28108 | C%O99 | 10 | 123 1/4 | 123 1/4 | 123 1/4 | 123 1/4 | 123 1/4 | 123 7/8 | 10 | |
28109 | CABCO%32 | 0 | 0 | |||||||
28110 | CAMW%KK12 | 0 | 0 | |||||||
28111 | CAMW%KN21 | 0 | 0 | |||||||
28112 | CAMW%LH13 | 0 | 0 | |||||||
28113 | CAMW%LJ19 | 0 | 0 | |||||||
28114 | CAMW%LK20 | 0 | 0 | |||||||
28115 | CAMW%ML13 | 0 | 0 | |||||||
28116 | CAMW%MS21 | 0 | 0 | |||||||
28117 | CAMW%WT20 | 0 | 0 | |||||||
28118 | CAST%BB19 | 0 | 0 | |||||||
28119 | CAST%BD21 | 0 | 0 | |||||||
28120 | CAST%BE22 | 0 | 0 | |||||||
28121 | CAST%BF22 | 0 | 0 | |||||||
28122 | CAST%BK19 | 0 | 0 | |||||||
28123 | CAST%BP23 | 0 | 0 | |||||||
28124 | CAST%BU18 | 0 | 0 | |||||||
28125 | CAST%BZ23 | 0 | 0 | |||||||
28126 | CAST%CB19 | 0 | 0 | |||||||
28127 | CAST%CE14 | 0 | 0 | |||||||
28128 | CAST%CF19 | 0 | 0 | |||||||
28129 | CAST%CH20 | 0 | 0 | |||||||
28130 | CAST%CJ15 | 0 | 0 | |||||||
28131 | CAST%CL23 | 0 | 0 | |||||||
28132 | CAST%CM17 | 0 | 0 | |||||||
28133 | CAST%CN15 | 0 | 0 | |||||||
28134 | CAST%CN18 | 0 | 0 | |||||||
28135 | CAST%CQ20 | 0 | 0 | |||||||
28136 | CAST%CU24 | 0 | 0 | |||||||
28137 | CAST%CX17 | 0 | 0 | |||||||
28138 | CAST%DA19 | 0 | 0 | |||||||
28139 | CAST%DF24 | 0 | 0 | |||||||
28140 | CAST%DG12 | 0 | 0 | |||||||
28141 | CAST%DK20 | 0 | 0 | |||||||
28142 | CAST%DN17 | 0 | 0 | |||||||
28143 | CAST%DP24 | 0 | 0 | |||||||
28144 | CAST%DQ14 | 0 | 0 | |||||||
28145 | CAST%ED14 | 0 | 0 | |||||||
28146 | CAST%EE19 | 0 | 0 | |||||||
28147 | CAST%EG19 | 0 | 0 | |||||||
28148 | CAST%EN25 | 0 | 0 | |||||||
28149 | CAST%ER16 | 0 | 0 | |||||||
28150 | CAST%GH15 | 0 | 0 | |||||||
28151 | CAST%GJ08 | 0 | 0 | |||||||
28152 | CAST%GL09 | 0 | 0 | |||||||
28153 | CAST%GL11 | 0 | 0 | |||||||
28154 | CAST%GM19 | 0 | 0 | |||||||
28155 | CAST%GN21 | 0 | 0 | |||||||
28156 | CAST%GR17 | 0 | 0 | |||||||
28157 | CAST%GY14 | 0 | 0 | |||||||
28158 | CAST%HG11 | 0 | 0 | |||||||
28159 | CAST%JE10 | 0 | 0 | |||||||
28160 | CAST%JH17 | 0 | 0 | |||||||
28161 | CAST%KA12 | 0 | 0 | |||||||
28162 | CAST%KW16 | 0 | 0 | |||||||
28163 | CAST%KY22 | 0 | 0 | |||||||
28164 | CAST%ND12 | 0 | 0 | |||||||
28165 | CAST%NG19 | 0 | 0 | |||||||
28166 | CAST%NZ13 | 0 | 0 | |||||||
28167 | CAST%PA19 | 0 | 0 | |||||||
28168 | CAST%RB14 | 0 | 0 | |||||||
28169 | CAST%RC21 | 0 | 0 | |||||||
28170 | CAST%RD23 | 0 | 0 | |||||||
28171 | CAST%RE10 | 0 | 0 | |||||||
28172 | CAST%SG13 | 0 | 0 | |||||||
28173 | CAST%SH18 | 0 | 0 | |||||||
28174 | CAST%SL08 | 0 | 0 | |||||||
28175 | CAST%TP15 | 0 | 0 | |||||||
28176 | CAST%TQ18 | 0 | 0 | |||||||
28177 | CAST%TT12 | 0 | 0 | |||||||
28178 | CAST%VD01 | 0 | 0 | |||||||
28179 | CAST%WS14 | 0 | 0 | |||||||
28180 | CAST%XH10 | 0 | 0 | |||||||
28181 | CAST%XJ14 | 0 | 0 | |||||||
28182 | CAST%XK19 | 0 | 0 | |||||||
28183 | CAST%ZJ10 | 0 | 0 | |||||||
28184 | CAST%ZN14 | 0 | 0 | |||||||
28185 | CAST%ZT19 | 0 | 0 | |||||||
28186 | CAT%00 | 200 | 112 1/2 | 110 5/8 | 0 | |||||
28187 | CAT%01 | 10 | 116 | 114 1/2 | 116 | 0 | ||||
28188 | CAT%06 | 10 | 119 3/8 | 119 3/8 | 0 | |||||
28189 | CAT%11 | 5 | 120 3/4 | 0 | ||||||
28190 | CAT%19 | 5 | 115 | 113 1/4 | 115 | 0 | ||||
28191 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | |||||
28192 | CAT%23 | 20 | 107 1/4 | 107 | 0 | |||||
28193 | CAT%96 | 5 | 103 | 102 1/2 | 0 | |||||
28194 | CAT%DC07 | 25 | 97 7/8 | 94 3/4 | 98 3/8 | 94 3/4 | 96 1/8 | 98 1/8 | 70 | |
28195 | CATFC%00 | 0 | 0 | |||||||
28196 | CATFC%95 | 0 | 0 | |||||||
28197 | CATFC%98 | 0 | 0 | |||||||
28198 | CATFC%D96 | 0 | 0 | |||||||
28199 | CATFC%J96 | 0 | 0 | |||||||
28200 | CATS%ZR01 | 22 | 66 | 69 1/8 | 0 | |||||
28201 | CATS%ZR02 | 11 | 61 | 60 5/8 | 0 | |||||
28202 | CATS%ZR03 | 3 | 47 5/8 | 54 | 0 | |||||
28203 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | |||||
28204 | CATS%ZR96 | 10 | 94 27/32 | 94 7/8 | 0 | |||||
28205 | CATS%ZR97 | 1 | 87 1/2 | 90 7/8 | 0 | |||||
28206 | CATS%ZR98 | 3 | 83 | 81 3/8 | 0 | |||||
28207 | CATS%ZR99 | 9 | 71 1/2 | 71 1/4 | 0 | |||||
28208 | CBE%15 | 50 | 103 | 103 | 103 | 103 | 102 1/2 | 103 1/2 | 50 | |
28209 | CCI%04 | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 5 | ||
28210 | CCI%M98 | 0 | 0 | |||||||
28211 | CCL%03 | 49 | 94 1/2 | 99 1/2 | 0 | |||||
28212 | CCL%04 | 5 | 104 | 95 1/2 | 0 | |||||
28213 | CCL%05 | 0 | 0 | |||||||
28214 | CCL%23 | 0 | 0 | |||||||
28215 | CCL%97 | 3 | 147 | 145 1/2 | 0 | |||||
28216 | CCL%98 | 4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 97 | 102 | 4 | |
28217 | CCP%04 | 0 | 0 | |||||||
28218 | CCT%02 | 10 | 112 1/2 | 121 | 0 | |||||
28219 | CDC%U | 0 | 17 | 18 | 0 | |||||
28220 | CDE%02 | 10 | 125 | 120 | 0 | |||||
28221 | CDE%02. | 20 | 117 1/2 | 122 | 0 | |||||
28222 | CDE%04 | 9 | 103 | 103 | 103 | 103 | 103 | 104 | 25 | |
28223 | CE%03 | 30 | 104 | 103 1/2 | 0 | |||||
28224 | CE%ZR04 | 4 | 95 3/8 | 97 5/8 | 97 5/8 | 95 3/8 | 95 3/8 | 97 | 15 | |
28225 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | |||||
28226 | CENCO%97 | 14 | 94 | 94 | 0 | |||||
28227 | CGP%00 | 5 | 111 1/2 | 112 | 0 | |||||
28228 | CGP%01 | 8 | 116 | 111 | 0 | |||||
28229 | CGP%02 | 10 | 109 | 107 | 109 7/8 | 0 | ||||
28230 | CGP%03 | 1 | 112 3/4 | 112 1/2 | 116 1/2 | 0 | ||||
28231 | CGP%04 | 15 | 121 | 117 3/4 | 0 | |||||
28232 | CGP%06 | 2 | 105 | 104 3/4 | 106 | 0 | ||||
28233 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | ||||
28234 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
28235 | CGP%35 | 0 | 0 | |||||||
28236 | CGP%99 | 11 | 108 | 104 | 109 | 0 | ||||
28237 | CHF%12 | 20 | 86 | 86 | 87 | 0 | ||||
28238 | CHF%A | 59 | 95 1/4 | 94 | 95 1/4 | 94 | 94 3/4 | 95 3/4 | 144 | |
28239 | CHV%16 | 10 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 1/8 | 105 7/8 | 10 | |
28240 | CHVCP%17 | 15 | 111 1/2 | 108 5/8 | 0 | |||||
28241 | CHW%ZR10 | 5 | 41 1/2 | 40 1/2 | 43 | 0 | ||||
28242 | CI%10. | 10 | 146 | 0 | ||||||
28243 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | |||||
28244 | CII%A | 10 | 86 3/4 | 87 1/4 | 87 1/4 | 86 3/4 | 86 3/4 | 87 1/4 | 115 | |
28245 | CIT%08 | 50 | 92 | 92 3/4 | 0 | |||||
28246 | CIT%98 | 2 | 103 | 103 5/8 | 106 7/8 | 0 | ||||
28247 | CLAR%02 | 6 | 87 | 86 1/2 | 87 1/4 | 86 3/8 | 87 | 87 1/8 | 77 | |
28248 | CLK%04 | 10 | 105 | 103 | 105 | 0 | ||||
28249 | CLNW%ZR13 | 12 | 30 | 30 | 30 1/4 | 30 | 28 3/4 | 30 | 537 | |
28250 | CMB%00 | 10 | 102 | 102 | 106 | 0 | ||||
28251 | CMB%09 | 20 | 99 | 97 1/4 | 103 | 0 | ||||
28252 | CMB%97 | 1 | 104 1/4 | 103 | 0 | |||||
28253 | CMB%A02 | 9 | 101 1/2 | 101 1/2 | 0 | |||||
28254 | CMB%A03 | 0 | 0 | |||||||
28255 | CMB%A04 | 4 | 103 5/8 | 103 3/8 | 104 3/4 | 0 | ||||
28256 | CMB%A05 | 25 | 102 | 99 3/4 | 103 5/8 | 0 | ||||
28257 | CMB%A08 | 5 | 100 7/8 | 98 1/4 | 102 7/8 | 0 | ||||
28258 | CMB%F02 | 0 | 99 1/2 | 0 | ||||||
28259 | CMB%F03 | 3 | 107 7/8 | 106 | 0 | |||||
28260 | CMB%J03 | 0 | 0 | |||||||
28261 | CMB%M04 | 4 | 106 3/4 | 104 1/2 | 106 7/8 | 0 | ||||
28262 | CMB%M05 | 1 | 104 5/8 | 102 1/4 | 104 5/8 | 0 | ||||
28263 | CMB%N99 | 15 | 104 | 104 1/2 | 105 | 0 | ||||
28264 | CMB%O08 | 10 | 99 | 96 1/2 | 99 3/8 | 0 | ||||
28265 | CMB%X99 | 10 | 99 | 99 | 100 1/2 | 0 | ||||
28266 | CMB%Y99 | 5 | 105 1/4 | 104 1/2 | 0 | |||||
28267 | CMCR%96 | 15 | 101 3/8 | 101 9/32 | 101 5/8 | 0 | ||||
28268 | CMD%A | 20 | 108 | 108 | 0 | |||||
28269 | CMS%96 | 7 | 99 21/32 | 99 21/32 | 100 | 0 | ||||
28270 | CMS%J02 | 14 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/4 | 102 3/4 | 15 | |
28271 | CMS%M98 | 5 | 100 1/8 | 100 1/8 | 101 | 0 | ||||
28272 | CMS%N01 | 1 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/2 | 100 3/4 | 1 | |
28273 | CMS%O98 | 20 | 99 5/8 | 99 5/8 | 100 | 0 | ||||
28274 | CNC%03 | 15 | 102 3/4 | 102 | 102 3/4 | 102 | 102 3/4 | 103 | 842 | |
28275 | CNG%03 | 30 | 95 1/2 | 94 1/8 | 0 | |||||
28276 | CNG%05 | 50 | 109 | 105 1/8 | 0 | |||||
28277 | CNG%11 | 8 | 105 1/8 | 103 3/8 | 0 | |||||
28278 | CNG%13 | 1 | 96 5/8 | 96 5/8 | 0 | |||||
28279 | CNG%15 | 1 | 104 | 103 3/4 | 104 | 103 3/4 | 103 1/2 | 104 | 61 | |
28280 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
28281 | CNG%F97 | 10 | 104 1/2 | 104 1/2 | 0 | |||||
28282 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | |||||
28283 | CNG%O98 | 7 | 99 1/4 | 100 1/8 | 101 1/8 | 0 | ||||
28284 | CNN%97 | 1 | 99 | 99 | 0 | |||||
28285 | CNR%01 | 13 | 104 | 103 1/2 | 104 | 103 1/4 | 103 1/2 | 105 | 99 | |
28286 | CNR%02 | 20 | 111 3/4 | 111 | 111 3/4 | 111 | 111 1/2 | 112 3/4 | 94 | |
28287 | CNT%A | 1 | 117 | 108 | 0 | |||||
28288 | CON%A | 10 | 94 1/2 | 0 | ||||||
28289 | COO%05 | 10 | 91 | 90 | 0 | |||||
28290 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | ||||
28291 | COT%B | 4 | 107 | 100 | 105 | 0 | ||||
28292 | COTY%05 | 35 | 105 7/8 | 104 | 107 3/4 | 0 | ||||
28293 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
28294 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
28295 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
28296 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
28297 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
28298 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
28299 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
28300 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
28301 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
28302 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
28303 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
28304 | COUG%AN95 | 50 | 16 | 16 | 0 | |||||
28305 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
28306 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
28307 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
28308 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
28309 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
28310 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
28311 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
28312 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
28313 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
28314 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
28315 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
28316 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
28317 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
28318 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
28319 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
28320 | COUG%BM99 | 50 | 5 | 70 | 0 | |||||
28321 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
28322 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
28323 | COUG%BN02 | 50 | 5 | 50 | 0 | |||||
28324 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
28325 | COUG%BN95 | 0 | 21 | 0 | ||||||
28326 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
28327 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
28328 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
28329 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
28330 | CPC%16 | 0 | 99 1/8 | 0 | ||||||
28331 | CPDC%13 | 4 | 103 1/4 | 101 1/2 | 103 1/4 | 0 | ||||
28332 | CPMD%12 | 2 | 102 1/2 | 100 1/2 | 102 1/2 | 0 | ||||
28333 | CPRY% | 22 | 49 1/4 | 49 | 49 1/4 | 49 | 49 1/4 | 50 1/4 | 37 | |
28334 | CPRY%R | 10 | 48 1/4 | 49 1/8 | 50 | 0 | ||||
28335 | CPSS%06 | 1 | 98 1/2 | 98 1/2 | 0 | |||||
28336 | CPT%01 | 20 | 96 | 99 | 0 | |||||
28337 | CPU%00 | 7 | 101 7/8 | 101 | 101 7/8 | 101 | 101 1/8 | 101 7/8 | 144 | |
28338 | CPVA%12 | 10 | 101 1/8 | 101 1/4 | 103 | 0 | ||||
28339 | CPWV%13 | 1 | 101 | 101 | 103 3/8 | 0 | ||||
28340 | CQ%01 | 0 | 0 | |||||||
28341 | CQ%04 | 2 | 107 | 110 | 0 | |||||
28342 | CQB%04 | 1 | 105 | 104 1/2 | 105 3/4 | 104 1/8 | 105 | 105 1/2 | 86 | |
28343 | CSE%16 | 0 | 0 | |||||||
28344 | CTC%03 | 0 | 0 | |||||||
28345 | CTGO%AC95 | 0 | 0 | |||||||
28346 | CTGO%AD96 | 0 | 0 | |||||||
28347 | CTGO%AE96 | 0 | 0 | |||||||
28348 | CTGO%AF97 | 0 | 0 | |||||||
28349 | CTGO%AG97 | 0 | 0 | |||||||
28350 | CTGO%AH98 | 0 | 0 | |||||||
28351 | CTGO%AJ98 | 0 | 0 | |||||||
28352 | CTGO%AK99 | 0 | 0 | |||||||
28353 | CTGO%AL99 | 0 | 0 | |||||||
28354 | CTGO%AM00 | 0 | 0 | |||||||
28355 | CTGO%AN00 | 0 | 0 | |||||||
28356 | CTGO%AP97 | 0 | 0 | |||||||
28357 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
28358 | CTGO%KW12 | 0 | 0 | |||||||
28359 | CUBA%77 | 5 | 54 | 0 | ||||||
28360 | CVX%05 | 7 | 101 1/2 | 101 1/4 | 102 | 0 | ||||
28361 | CVX%09 | 5 | 103 3/8 | 103 1/4 | 105 | 0 | ||||
28362 | CVX%11 | 1 | 97 | 97 3/4 | 97 3/4 | 97 | 97 | 97 1/2 | 54 | |
28363 | CVX%12 | 10 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 1/2 | 97 | 19 | |
28364 | CWE%01 | 1 | 80 | 84 1/8 | 0 | |||||
28365 | CWE%01. | 0 | 84 1/8 | 0 | ||||||
28366 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | |||||
28367 | CWE%F03 | 10 | 101 1/2 | 101 | 101 1/2 | 0 | ||||
28368 | CWE%J03 | 5 | 100 3/4 | 100 7/8 | 102 | 0 | ||||
28369 | CWE%J07 | 8 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 | 102 7/8 | 10 | |
28370 | CWE%O03 | 10 | 102 3/8 | 102 3/8 | 102 1/2 | 0 | ||||
28371 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | ||||
28372 | CWE%X99 | 1 | 87 7/8 | 87 7/8 | 0 | |||||
28373 | CWE%X99. | 1 | 82 | 87 7/8 | 0 | |||||
28374 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | |||||
28375 | CWE%Y99. | 0 | 88 3/8 | 0 | ||||||
28376 | CYR%11 | 2 | 80 1/4 | 80 1/4 | 80 1/4 | 80 1/4 | 80 | 82 | 25 | |
28377 | CZK%60 | 1 | 126 | 0 | ||||||
28378 | DCO%A | 1 | 106 1/2 | 106 1/2 | 110 | 0 | ||||
28379 | DD%DC01 | 50 | 99 7/8 | 99 3/4 | 99 7/8 | 99 5/8 | 99 3/4 | 99 7/8 | 410 | |
28380 | DDL%01 | 0 | 0 | |||||||
28381 | DDL%08 | 5 | 82 | 75 | 0 | |||||
28382 | DDR%99 | 25 | 100 | 99 | 100 1/4 | 0 | ||||
28383 | DE%19 | 50 | 112 1/2 | 112 5/8 | 0 | |||||
28384 | DE%22 | 5 | 117 5/8 | 117 5/8 | 117 5/8 | 117 5/8 | 114 1/8 | 117 5/8 | 5 | |
28385 | DE%X96 | 4 | 100 7/8 | 100 7/16 | 0 | |||||
28386 | DE%Y96 | 5 | 101 3/4 | 101 1/4 | 101 11/16 | 0 | ||||
28387 | DECR%19 | 23 | 100 1/8 | 110 3/4 | 0 | |||||
28388 | DECR%97 | 6 | 101 1/2 | 101 1/4 | 104 | 0 | ||||
28389 | DECR%N98 | 7 | 102 1/8 | 105 1/4 | 0 | |||||
28390 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | ||||
28391 | DEW%97. | 5 | 99 5/8 | 100 | 0 | |||||
28392 | DGN%01 | 10 | 102 1/2 | 102 | 102 1/2 | 102 | 102 | 102 1/2 | 71 | |
28393 | DGN%02 | 10 | 96 3/8 | 96 3/8 | 96 3/8 | 96 3/8 | 96 1/2 | 98 1/4 | 10 | |
28394 | DIN%04 | 2 | 41 1/2 | 41 3/4 | 41 3/4 | 41 1/2 | 40 1/2 | 41 1/2 | 22 | |
28395 | DOL%00 | 10 | 101 | 101 | 101 1/2 | 101 | 101 | 100 | ||
28396 | DOL%03 | 50 | 102 | 101 | 102 | 101 | 101 | 102 | 55 | |
28397 | DOL%13 | 1 | 105 1/8 | 102 | 107 | 0 | ||||
28398 | DOW%13 | 1 | 95 1/2 | 95 1/2 | 0 | |||||
28399 | DPL%03 | 10 | 101 1/2 | 101 3/4 | 105 | 0 | ||||
28400 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
28401 | DPT%06 | 7 | 40 | 39 1/2 | 40 | 39 1/2 | 39 3/8 | 40 | 42 | |
28402 | DPT%06. | 7 | 44 | 43 | 44 3/4 | 0 | ||||
28403 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | ||||
28404 | DQU%M10. | 3 | 70 | 73 | 0 | |||||
28405 | DRS%C | 2 | 98 1/2 | 97 | 0 | |||||
28406 | DSTC%08 | 9 | 99 5/8 | 100 | 102 1/4 | 0 | ||||
28407 | DTE%R96 | 19 | 100 1/8 | 99 25/32 | 100 1/4 | 0 | ||||
28408 | DTE%S98 | 1 | 99 3/4 | 100 | 0 | |||||
28409 | DUK%01 | 10 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 1/2 | 101 1/4 | 10 | |
28410 | DUK%05 | 5 | 103 | 102 | 102 3/4 | 0 | ||||
28411 | DUK%08 | 4 | 98 1/4 | 97 3/4 | 100 | 0 | ||||
28412 | DUK%22 | 25 | 105 | 105 | 105 | 105 | 104 3/4 | 25 | ||
28413 | DUK%24 | 10 | 102 1/2 | 101 1/8 | 0 | |||||
28414 | DUK%33 | 1 | 97 1/4 | 98 | 0 | |||||
28415 | DUK%97 | 10 | 99 1/8 | 99 1/8 | 0 | |||||
28416 | DUK%99 | 20 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 3/8 | 108 1/8 | 20 | |
28417 | DUK%A25 | 1 | 96 1/8 | 96 | 97 5/8 | 0 | ||||
28418 | DUK%B00 | 2 | 102 | 102 3/4 | 0 | |||||
28419 | DUK%B03 | 10 | 103 3/4 | 102 1/4 | 105 5/8 | 0 | ||||
28420 | DUK%B04 | 4 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 | 99 5/8 | 4 | |
28421 | DUK%B21 | 5 | 104 1/2 | 104 1/2 | 0 | |||||
28422 | DUK%B23 | 16 | 97 1/4 | 97 1/4 | 99 7/8 | 0 | ||||
28423 | DUK%B25 | 3 | 102 3/4 | 102 5/8 | 102 3/4 | 0 | ||||
28424 | DUK%C03 | 15 | 98 7/8 | 98 1/2 | 100 | 0 | ||||
28425 | DUK%J00 | 5 | 103 3/4 | 103 3/4 | 105 | 0 | ||||
28426 | DUK%M04 | 20 | 102 5/8 | 102 3/8 | 0 | |||||
28427 | DUK%M21 | 10 | 106 1/4 | 103 5/8 | 106 1/4 | 0 | ||||
28428 | DUK%M23 | 7 | 102 1/2 | 100 1/4 | 0 | |||||
28429 | EBP%06 | 2 | 99 3/8 | 99 | 0 | |||||
28430 | ECK%04 | 70 | 107 3/8 | 107 3/8 | 107 1/2 | 107 1/4 | 107 3/8 | 107 1/2 | 459 | |
28431 | EFS%03 | 0 | 0 | |||||||
28432 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
28433 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
28434 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
28435 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
28436 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
28437 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
28438 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
28439 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
28440 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
28441 | EGTR%F96 | 50 | 24 | 24 | 0 | |||||
28442 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
28443 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
28444 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
28445 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
28446 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
28447 | EIB%01 | 50 | 98 1/2 | 100 | 0 | |||||
28448 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 0 | |||||
28449 | EIB%X00 | 10 | 115 1/4 | 112 1/8 | 0 | |||||
28450 | ELG%12 | 10 | 108 1/2 | 105 | 108 1/2 | 0 | ||||
28451 | ELG%99 | 4 | 109 | 109 | 0 | |||||
28452 | ELN%ZR12 | 3 | 61 1/8 | 60 1/4 | 62 1/2 | 60 1/4 | 61 1/8 | 62 1/2 | 101 | |
28453 | EMC%01 | 2 | 113 | 113 | 114 1/2 | 111 | 110 | 113 | 16 | |
28454 | ENQ%04 | 37 | 100 | 102 | 105 1/2 | 0 | ||||
28455 | ENQ%U97 | 6 | 78 | 79 | 0 | |||||
28456 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
28457 | EQ%24 | 25 | 111 1/2 | 111 1/2 | 0 | |||||
28458 | EQT%99 | 12 | 100 5/8 | 101 | 105 1/4 | 0 | ||||
28459 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | |||||
28460 | ETH%01 | 5 | 103 1/4 | 103 1/2 | 103 1/2 | 103 1/4 | 103 1/2 | 103 3/4 | 10 | |
28461 | ETN%DC11 | 10 | 98 1/2 | 99 | 100 | 0 | ||||
28462 | FA%01 | 1 | 100 1/4 | 100 | 100 1/4 | 0 | ||||
28463 | FA%06 | 46 | 100 3/8 | 100 | 100 3/8 | 100 | 99 1/4 | 100 1/4 | 60 | |
28464 | FA%07 | 17 | 96 | 97 1/2 | 97 1/2 | 96 | 94 1/8 | 97 | 42 | |
28465 | FA%96 | 10 | 99 1/2 | 101 | 0 | |||||
28466 | FADR%96 | 0 | 0 | |||||||
28467 | FADR%97 | 0 | 0 | |||||||
28468 | FCA%02 | 10 | 87 | 86 5/8 | 88 | 0 | ||||
28469 | FCC%A | 0 | 100 | 0 | ||||||
28470 | FCN%02 | 0 | 105 1/2 | 105 7/8 | 110 3/4 | 0 | ||||
28471 | FCN%04 | 5 | 105 1/8 | 103 1/4 | 106 | 0 | ||||
28472 | FCN%98 | 0 | 104 | 102 1/8 | 0 | |||||
28473 | FD%01 | 7 | 109 1/2 | 108 1/8 | 111 3/8 | 0 | ||||
28474 | FD%02 | 5 | 101 3/4 | 101 | 101 3/8 | 0 | ||||
28475 | FD%03 | 1 | 101 1/4 | 101 1/4 | 0 | |||||
28476 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | |||||
28477 | FDC%03 | 15 | 103 | 101 | 104 1/2 | 0 | ||||
28478 | FEN%98 | 1 | 98 | 97 1/2 | 0 | |||||
28479 | FFM%99 | 1 | 150 | 150 | 150 | 150 | 150 | 153 | 1 | |
28480 | FINL%96 | 25 | 102 | 100 1/4 | 0 | |||||
28481 | FKYN%97 | 0 | 92 | 0 | ||||||
28482 | FLA%01 | 1 | 91 | 93 | 0 | |||||
28483 | FLD%12 | 10 | 74 1/2 | 74 | 74 1/2 | 73 1/2 | 74 | 75 | 79 | |
28484 | FLM%16 | 5 | 99 | 99 1/2 | 101 | 0 | ||||
28485 | FLSC%02 | 10 | 83 3/8 | 83 1/2 | 83 1/2 | 83 | 82 3/4 | 83 3/8 | 258 | |
28486 | FMCR%08 | 5 | 99 1/8 | 99 1/8 | 99 7/8 | 0 | ||||
28487 | FMO%98 | 2 | 99 5/8 | 100 | 101 7/8 | 0 | ||||
28488 | FMT%ZR13 | 4 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 46 1/2 | 14 | ||
28489 | FN%06 | 6 | 81 1/4 | 81 1/4 | 81 1/4 | 81 1/4 | 81 1/4 | 88 | 6 | |
28490 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | |||||
28491 | FN%97 | 3 | 97 1/2 | 97 1/2 | 98 3/4 | 0 | ||||
28492 | FN%97. | 1 | 96 | 97 1/2 | 0 | |||||
28493 | FNB%98 | 25 | 104 | 102 3/8 | 0 | |||||
28494 | FNF%ZR09 | 13 | 44 3/8 | 45 | 46 1/4 | 0 | ||||
28495 | FNM%96 | 0 | 0 | |||||||
28496 | FNM%ZR14 | 255 | 30 3/4 | 29 1/2 | 30 1/2 | 0 | ||||
28497 | FNM%ZR19 | 45 | 21 3/8 | 20 1/4 | 22 3/4 | 0 | ||||
28498 | FNVA%02 | 0 | 98 1/4 | 114 | 0 | |||||
28499 | FPO%A | 14 | 88 | 115 | 0 | |||||
28500 | FRC%02 | 10 | 107 1/2 | 107 | 0 | |||||
28501 | FRC%08 | 5 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 93 | 95 7/8 | 5 | |
28502 | FRC%09 | 6 | 82 7/8 | 83 7/8 | 90 | 0 | ||||
28503 | FRE%A13 | 0 | 100 | 0 | ||||||
28504 | FRE%A95 | 0 | 0 | |||||||
28505 | FRE%B13 | 0 | 100 | 0 | ||||||
28506 | FRE%B96 | 0 | 0 | |||||||
28507 | FRE%NAC09 | 0 | 0 | |||||||
28508 | FRE%NAD14 | 0 | 0 | |||||||
28509 | FRE%ZR19 | 30 | 20 3/8 | 19 5/8 | 0 | |||||
28510 | FRP%04 | 15 | 102 1/2 | 102 1/2 | 0 | |||||
28511 | FSCO%99 | 5 | 99 1/8 | 99 1/8 | 0 | |||||
28512 | FSR%96 | 20 | 101 1/4 | 99 5/16 | 0 | |||||
28513 | FTL%G | 10 | 94 1/2 | 94 | 95 3/8 | 0 | ||||
28514 | FTX%M01 | 25 | 103 1/4 | 101 3/4 | 103 1/2 | 0 | ||||
28515 | FUR%03 | 10 | 102 | 101 | 103 | 0 | ||||
28516 | GC%03 | 14 | 87 1/2 | 87 | 87 1/2 | 87 | 87 1/4 | 88 | 83 | |
28517 | GC%05 | 25 | 102 1/2 | 101 | 0 | |||||
28518 | GCI%00 | 5 | 101 | 99 1/8 | 102 | 0 | ||||
28519 | GCI%98 | 10 | 99 3/8 | 99 3/8 | 99 7/8 | 0 | ||||
28520 | GCO%03 | 5 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 91 | 91 1/2 | 5 | |
28521 | GD%18 | 35 | 110 3/4 | 109 | 0 | |||||
28522 | GDH%A | 5 | 92 | 92 | 92 1/4 | 92 | 91 1/4 | 92 | 43 | |
28523 | GDH%B | 5 | 92 7/8 | 92 7/8 | 92 7/8 | 92 1/4 | 92 1/4 | 92 7/8 | 37 | |
28524 | GECR%06 | 5 | 114 5/8 | 112 | 114 | 0 | ||||
28525 | GECR%35 | 0 | 0 | |||||||
28526 | GEN%11 | 10 | 93 | 91 3/4 | 93 | 91 3/4 | 92 1/2 | 12 | ||
28527 | GFD%12 | 4 | 93 | 93 1/2 | 96 | 0 | ||||
28528 | GFO%56 | 2 | 62 1/2 | 61 1/2 | 64 | 0 | ||||
28529 | GFO%56. | 0 | 58 | 0 | ||||||
28530 | GGE%I | 11 | 93 | 88 | 0 | |||||
28531 | GGE%J | 28 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 95 5/8 | 97 | 28 | |
28532 | GGE%M | 7 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/4 | 92 1/2 | 7 | |
28533 | GH%X02 | 20 | 82 1/8 | 82 | 82 1/8 | 82 | 82 | 83 1/2 | 30 | |
28534 | GH%Y02 | 25 | 98 1/2 | 97 1/4 | 98 1/2 | 97 1/4 | 97 7/8 | 98 1/2 | 79 | |
28535 | GHV%03 | 108 | 140 | 162 | 170 | 0 | ||||
28536 | GHV%05 | 30 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 108 | 30 | |
28537 | GIC%00 | 5 | 112 | 112 | 112 | 112 | 109 | 6 | ||
28538 | GLF%O | 108 | 101 | 100 1/4 | 0 | |||||
28539 | GLW%98 | 10 | 103 | 101 1/8 | 103 3/4 | 0 | ||||
28540 | GMA%16 | 25 | 103 5/8 | 103 1/4 | 103 5/8 | 103 1/4 | 103 1/2 | 103 3/4 | 131 | |
28541 | GMA%DC11 | 10 | 92 | 91 | 92 | 91 | 91 | 91 7/8 | 33 | |
28542 | GMA%Y97 | 20 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 104 3/8 | 20 | |
28543 | GMA%ZR12 | 1 | 320 3/8 | 318 1/8 | 321 7/8 | 318 1/8 | 320 5/8 | 321 | 33 | |
28544 | GMA%ZR15 | 5 | 270 | 268 | 270 | 268 | 269 1/2 | 273 | 111 | |
28545 | GN%00 | 10 | 85 1/8 | 87 | 0 | |||||
28546 | GN%00. | 5 | 87 | 87 | 87 | 87 | 85 | 5 | ||
28547 | GN%10 | 30 | 58 | 57 1/2 | 63 7/8 | 0 | ||||
28548 | GN%10. | 1 | 57 1/8 | 59 | 0 | |||||
28549 | GND%03 | 8 | 103 | 105 | 0 | |||||
28550 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
28551 | GNT%02 | 7 | 114 1/2 | 114 1/8 | 117 | 0 | ||||
28552 | GOG%04 | 23 | 99 1/4 | 99 1/8 | 99 1/4 | 98 1/2 | 97 7/8 | 99 1/4 | 76 | |
28553 | GPAG%98 | 25 | 95 | 94 3/4 | 95 | 94 3/4 | 94 3/4 | 95 1/4 | 35 | |
28554 | GPE%99 | 20 | 100 1/2 | 100 1/4 | 0 | |||||
28555 | GPE%S02 | 5 | 99 3/4 | 100 3/8 | 105 | 0 | ||||
28556 | GPH%04 | 2 | 66 | 66 | 75 | 0 | ||||
28557 | GR%97 | 10 | 100 1/8 | 99 7/8 | 103 | 0 | ||||
28558 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
28559 | GSN%A | 0 | 99 | 101 | 0 | |||||
28560 | GSW%A | 5 | 101 | 100 | 0 | |||||
28561 | GSX%02 | 20 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 20 | ||
28562 | GY%02 | 6 | 103 1/4 | 102 | 102 1/2 | 0 | ||||
28563 | HCH%A | 2 | 94 | 94 | 98 | 0 | ||||
28564 | HDS%03 | 1 | 88 | 90 | 90 | 88 | 88 5/8 | 89 7/8 | 33 | |
28565 | HE%S02 | 5 | 101 3/8 | 101 1/2 | 103 1/4 | 0 | ||||
28566 | HERTZ%00 | 5 | 101 3/4 | 100 1/8 | 103 | 0 | ||||
28567 | HERTZ%03 | 5 | 100 | 100 1/8 | 105 | 0 | ||||
28568 | HET%02 | 5 | 107 1/2 | 107 | 110 | 0 | ||||
28569 | HFC%00 | 3 | 105 | 106 7/8 | 0 | |||||
28570 | HFC%01 | 5 | 108 3/4 | 109 | 117 1/2 | 0 | ||||
28571 | HFS%98 | 0 | 0 | |||||||
28572 | HFS%99 | 11 | 231 | 210 | 0 | |||||
28573 | HGC%A | 31 | 113 | 113 | 113 | 113 | 112 1/2 | 31 | ||
28574 | HIG%02 | 0 | 90 | 0 | ||||||
28575 | HIG%15 | 0 | 0 | |||||||
28576 | HMN%06 | 0 | 0 | |||||||
28577 | HMN%99 | 10 | 103 | 0 | ||||||
28578 | HMN%99. | 52 | 102 3/4 | 0 | ||||||
28579 | HPC%10 | 5 | 388 | 388 | 388 | 388 | 5 | |||
28580 | HPC%99 | 15 | 494 | 0 | ||||||
28581 | HRC%A01 | 5 | 172 | 0 | ||||||
28582 | HRC%O01 | 20 | 107 1/8 | 107 | 107 1/8 | 106 | 107 1/8 | 55 | ||
28583 | HRP%A99 | 0 | 0 | |||||||
28584 | HRP%B99 | 0 | 0 | |||||||
28585 | HRS%01 | 90 | 100 1/8 | 99 | 100 3/4 | 0 | ||||
28586 | HVR%99 | 5 | 99 3/4 | 94 1/8 | 0 | |||||
28587 | HVR%99. | 1 | 96 | 96 1/8 | 0 | |||||
28588 | HWG%00 | 20 | 75 1/4 | 75 | 75 1/4 | 75 | 75 | 75 1/4 | 70 | |
28589 | HWG%NA09 | 30 | 45 1/4 | 44 5/8 | 45 1/4 | 44 5/8 | 43 7/8 | 45 1/2 | 61 | |
28590 | HWG%NAB09 | 19 | 44 | 44 | 44 | 44 | 44 | 45 | 19 | |
28591 | HWG%NAC09 | 1 | 40 | 40 | 44 | 0 | ||||
28592 | IAB%08 | 5 | 145 | 144 | 0 | |||||
28593 | IAB%11 | 8 | 110 | 0 | ||||||
28594 | IAB%96 | 10 | 101 5/32 | 100 1/8 | 0 | |||||
28595 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | |||||
28596 | IAD%07 | 3 | 94 | 94 1/2 | 0 | |||||
28597 | IB%03 | 0 | 78 1/32 | 0 | ||||||
28598 | IB%05 | 0 | 0 | |||||||
28599 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | |||||
28600 | IB%26 | 14 | 106 1/2 | 0 | ||||||
28601 | IB%96 | 0 | 99 | 0 | ||||||
28602 | IB%DM02 | 0 | 0 | |||||||
28603 | IB%DM03 | 0 | 0 | |||||||
28604 | IB%DM05 | 0 | 0 | |||||||
28605 | IB%DM99 | 0 | 0 | |||||||
28606 | IB%J02 | 0 | 90 | 0 | ||||||
28607 | IB%J97 | 0 | 95 | 0 | ||||||
28608 | IB%JY00 | 0 | 0 | |||||||
28609 | IB%JY04 | 0 | 0 | |||||||
28610 | IB%LD23 | 0 | 0 | |||||||
28611 | IB%LK96 | 0 | 0 | |||||||
28612 | IB%LL96 | 0 | 0 | |||||||
28613 | IB%LM97 | 0 | 0 | |||||||
28614 | IB%LN97 | 0 | 0 | |||||||
28615 | IB%LP98 | 0 | 0 | |||||||
28616 | IB%LQ98 | 0 | 0 | |||||||
28617 | IB%LR99 | 0 | 0 | |||||||
28618 | IB%LS99 | 0 | 0 | |||||||
28619 | IB%LT00 | 0 | 0 | |||||||
28620 | IB%LU00 | 0 | 0 | |||||||
28621 | IB%LV01 | 0 | 0 | |||||||
28622 | IB%LW01 | 0 | 0 | |||||||
28623 | IB%LX02 | 0 | 0 | |||||||
28624 | IB%LY02 | 0 | 0 | |||||||
28625 | IB%LZ03 | 0 | 0 | |||||||
28626 | IB%M01 | 60 | 101 3/4 | 0 | ||||||
28627 | IB%MA03 | 0 | 0 | |||||||
28628 | IB%MB04 | 0 | 0 | |||||||
28629 | IB%MC04 | 0 | 0 | |||||||
28630 | IB%MD05 | 0 | 0 | |||||||
28631 | IB%ME05 | 0 | 0 | |||||||
28632 | IB%MF06 | 0 | 0 | |||||||
28633 | IB%MG06 | 0 | 0 | |||||||
28634 | IB%MH07 | 0 | 0 | |||||||
28635 | IB%MJ07 | 0 | 0 | |||||||
28636 | IB%MK08 | 0 | 0 | |||||||
28637 | IB%ML08 | 0 | 0 | |||||||
28638 | IB%MM09 | 0 | 0 | |||||||
28639 | IB%MN09 | 0 | 0 | |||||||
28640 | IB%MP10 | 0 | 0 | |||||||
28641 | IB%MQ10 | 0 | 0 | |||||||
28642 | IB%MR11 | 0 | 0 | |||||||
28643 | IB%MS11 | 0 | 0 | |||||||
28644 | IB%MT12 | 0 | 0 | |||||||
28645 | IB%MU12 | 0 | 0 | |||||||
28646 | IB%MV13 | 0 | 0 | |||||||
28647 | IB%MW13 | 0 | 0 | |||||||
28648 | IB%MX14 | 0 | 0 | |||||||
28649 | IB%MY14 | 0 | 0 | |||||||
28650 | IB%MZ15 | 0 | 0 | |||||||
28651 | IB%NA15 | 0 | 0 | |||||||
28652 | IB%NB16 | 0 | 0 | |||||||
28653 | IB%NC16 | 0 | 0 | |||||||
28654 | IB%ND17 | 0 | 0 | |||||||
28655 | IB%NE17 | 0 | 0 | |||||||
28656 | IB%NF18 | 0 | 0 | |||||||
28657 | IB%NG18 | 0 | 0 | |||||||
28658 | IB%NH19 | 0 | 0 | |||||||
28659 | IB%NJ19 | 0 | 0 | |||||||
28660 | IB%NK20 | 0 | 0 | |||||||
28661 | IB%NL20 | 0 | 0 | |||||||
28662 | IB%NM21 | 0 | 0 | |||||||
28663 | IB%NN21 | 0 | 0 | |||||||
28664 | IB%NP22 | 0 | 0 | |||||||
28665 | IB%NQ22 | 0 | 0 | |||||||
28666 | IB%NR23 | 0 | 0 | |||||||
28667 | IB%NS23 | 0 | 0 | |||||||
28668 | IB%O02 | 100 | 130 | 0 | ||||||
28669 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | |||||
28670 | IB%O99 | 15 | 100 | 0 | ||||||
28671 | IB%S16 | 10 | 110 | 108 1/16 | 0 | |||||
28672 | IB%S99 | 0 | 0 | |||||||
28673 | IB%X97 | 15 | 98 | 99 | 0 | |||||
28674 | IB%Y97 | 0 | 102 1/4 | 0 | ||||||
28675 | IB%ZRA00 | 10 | 80 | 75 | 0 | |||||
28676 | IB%ZRA01 | 5 | 65 | 65 | 0 | |||||
28677 | IB%ZRA02 | 1 | 63 1/2 | 62 1/4 | 0 | |||||
28678 | IB%ZRA03 | 1 | 60 1/4 | 59 5/32 | 0 | |||||
28679 | IB%ZRA04 | 2 | 56 1/8 | 55 5/32 | 0 | |||||
28680 | IB%ZRA05 | 5 | 53 1/8 | 51 1/2 | 55 | 0 | ||||
28681 | IB%ZRA06 | 4 | 36 31/32 | 51 1/2 | 0 | |||||
28682 | IB%ZRA07 | 10 | 47 | 45 1/2 | 0 | |||||
28683 | IB%ZRA08 | 6 | 43 7/8 | 42 3/8 | 0 | |||||
28684 | IB%ZRA09 | 2 | 41 1/8 | 39 3/4 | 41 7/8 | 0 | ||||
28685 | IB%ZRA10 | 9 | 38 | 38 1/8 | 38 1/2 | 0 | ||||
28686 | IB%ZRA11 | 5 | 35 11/16 | 34 | 37 | 0 | ||||
28687 | IB%ZRA12 | 16 | 28 | 27 | 0 | |||||
28688 | IB%ZRA13 | 30 | 31 1/2 | 32 | 0 | |||||
28689 | IB%ZRA14 | 3 | 28 1/8 | 26 3/16 | 30 | 0 | ||||
28690 | IB%ZRA96 | 1 | 97 | 97 1/16 | 98 | 0 | ||||
28691 | IB%ZRA97 | 1 | 91 7/32 | 90 1/32 | 0 | |||||
28692 | IB%ZRA98 | 7 | 86 17/32 | 85 | 0 | |||||
28693 | IB%ZRA99 | 1 | 81 | 79 1/4 | 0 | |||||
28694 | IB%ZRF00 | 1 | 77 13/16 | 76 | 78 | 0 | ||||
28695 | IB%ZRF01 | 30 | 74 | 72 29/32 | 0 | |||||
28696 | IB%ZRF02 | 3 | 66 25/32 | 66 25/32 | 66 25/32 | 66 25/32 | 65 25/32 | 3 | ||
28697 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | |||||
28698 | IB%ZRF04 | 8 | 59 3/8 | 58 | 0 | |||||
28699 | IB%ZRF05 | 10 | 56 7/32 | 55 | 0 | |||||
28700 | IB%ZRF06 | 4 | 52 21/32 | 51 1/2 | 53 1/2 | 0 | ||||
28701 | IB%ZRF07 | 5 | 46 | 45 1/2 | 0 | |||||
28702 | IB%ZRF08 | 19 | 45 19/32 | 45 19/32 | 45 19/32 | 45 19/32 | 44 3/4 | 19 | ||
28703 | IB%ZRF09 | 10 | 32 1/2 | 33 3/4 | 0 | |||||
28704 | IB%ZRF10 | 3 | 39 | 39 1/2 | 0 | |||||
28705 | IB%ZRF11 | 10 | 36 | 35 17/32 | 0 | |||||
28706 | IB%ZRF12 | 1 | 29 7/8 | 28 | 0 | |||||
28707 | IB%ZRF13 | 9 | 21 1/4 | 21 7/8 | 0 | |||||
28708 | IB%ZRF14 | 38 | 25 | 24 29/32 | 0 | |||||
28709 | IB%ZRF15 | 80 | 28 5/16 | 28 5/16 | 0 | |||||
28710 | IB%ZRF96 | 3 | 99 7/32 | 99 7/32 | 0 | |||||
28711 | IB%ZRF97 | 6 | 94 11/32 | 93 1/8 | 0 | |||||
28712 | IB%ZRF98 | 3 | 88 1/8 | 87 | 0 | |||||
28713 | IB%ZRF99 | 7 | 71 | 71 | 0 | |||||
28714 | IB%ZRX02 | 4 | 68 | 67 1/8 | 0 | |||||
28715 | IB%ZRX03 | 8 | 64 1/4 | 64 1/2 | 0 | |||||
28716 | IB%ZRX04 | 25 | 57 21/32 | 56 | 0 | |||||
28717 | IB%ZRX05 | 15 | 55 3/4 | 54 9/32 | 0 | |||||
28718 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | |||||
28719 | IB%ZRX07 | 2 | 43 | 41 9/32 | 0 | |||||
28720 | IB%ZRX08 | 5 | 46 1/2 | 45 3/4 | 46 7/32 | 0 | ||||
28721 | IB%ZRX09 | 10 | 41 1/2 | 40 3/4 | 43 | 0 | ||||
28722 | IB%ZRX10 | 15 | 40 3/8 | 38 1/2 | 40 3/8 | 0 | ||||
28723 | IB%ZRX11 | 2 | 35 1/2 | 35 | 0 | |||||
28724 | IB%ZRX12 | 100 | 33 | 33 9/32 | 0 | |||||
28725 | IB%ZRX13 | 13 | 27 9/32 | 27 7/8 | 0 | |||||
28726 | IB%ZRX14 | 25 | 24 | 25 13/32 | 0 | |||||
28727 | IB%ZRX15 | 50 | 25 5/8 | 25 | 0 | |||||
28728 | IB%ZRX16 | 50 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 26 1/4 | 75 | |
28729 | IBM%00 | 20 | 102 3/4 | 102 | 102 3/4 | 102 | 102 1/4 | 102 3/4 | 170 | |
28730 | IBM%02 | 5 | 107 3/8 | 107 1/8 | 107 3/8 | 107 | 107 3/8 | 107 1/2 | 80 | |
28731 | IBM%13 | 16 | 108 | 108 1/4 | 109 1/2 | 0 | ||||
28732 | IBM%19 | 6 | 118 5/8 | 118 1/8 | 118 5/8 | 118 1/8 | 118 5/8 | 119 1/4 | 12 | |
28733 | IBM%25 | 25 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 | 102 1/4 | 35 | |
28734 | IBM%45 | 0 | 94 | 0 | ||||||
28735 | IBM%97 | 17 | 101 1/2 | 101 1/2 | 101 5/8 | 101 3/8 | 101 1/2 | 101 5/8 | 253 | |
28736 | IBMCR%98 | 0 | 0 | |||||||
28737 | IBT%06 | 3 | 102 | 102 1/8 | 102 1/8 | 102 | 102 | 103 3/4 | 15 | |
28738 | ICA%04 | 1 | 62 1/2 | 62 1/2 | 63 1/4 | 62 1/2 | 62 1/2 | 63 1/2 | 22 | |
28739 | ICN%98 | 25 | 101 1/4 | 0 | ||||||
28740 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | ||||
28741 | ICN%99 | 15 | 108 | 109 1/2 | 0 | |||||
28742 | IGL%01 | 1 | 116 | 114 | 120 | 0 | ||||
28743 | IHS%01 | 10 | 107 | 0 | ||||||
28744 | IHS%02 | 0 | 0 | |||||||
28745 | IHS%03 | 10 | 98 | 98 1/2 | 0 | |||||
28746 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | ||||
28747 | IIN%03 | 0 | 107 5/8 | 111 1/2 | 0 | |||||
28748 | IJL%11 | 8 | 93 | 91 1/8 | 92 3/4 | 0 | ||||
28749 | INF%02 | 15 | 107 | 0 | ||||||
28750 | IP%DC12 | 33 | 82 1/4 | 82 1/4 | 82 1/4 | 82 1/4 | 82 1/4 | 83 | 33 | |
28751 | IPC%03 | 0 | 98 5/8 | 0 | ||||||
28752 | IPC%04 | 0 | 106 1/4 | 108 1/2 | 0 | |||||
28753 | IPC%05 | 0 | 98 1/2 | 104 | 0 | |||||
28754 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | ||||
28755 | IPC%23 | 23 | 102 5/8 | 102 3/4 | 102 3/4 | 102 5/8 | 102 5/8 | 103 3/8 | 35 | |
28756 | IPC%25 | 35 | 101 1/8 | 100 1/2 | 0 | |||||
28757 | IPC%99 | 0 | 100 1/8 | 0 | ||||||
28758 | IPC%A00 | 15 | 97 | 96 5/8 | 0 | |||||
28759 | IPC%M00 | 0 | 98 1/8 | 0 | ||||||
28760 | IRT%03 | 10 | 96 | 95 | 99 | 0 | ||||
28761 | ISH%03 | 7 | 101 | 101 | 102 | 0 | ||||
28762 | ITG%00 | 0 | 88 3/8 | 0 | ||||||
28763 | ITG%02 | 10 | 109 | 0 | ||||||
28764 | ITT%00 | 0 | 91 1/2 | 0 | ||||||
28765 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | ||||
28766 | ITT%05 | 0 | 0 | |||||||
28767 | ITT%15 | 0 | 0 | |||||||
28768 | ITT%25 | 0 | 0 | |||||||
28769 | ITTD%00 | 0 | 0 | |||||||
28770 | ITTD%05 | 0 | 0 | |||||||
28771 | ITTD%15 | 0 | 0 | |||||||
28772 | ITTD%25 | 0 | 0 | |||||||
28773 | ITTRA%02 | 0 | 0 | |||||||
28774 | ITX%96 | 1 | 100 | 0 | ||||||
28775 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | ||||
28776 | IVAC%05 | 30 | 98 1/2 | 98 | 99 7/8 | 0 | ||||
28777 | JPSA%01 | 10 | 102 | 102 | 102 | 102 | 99 | 103 | 30 | |
28778 | JUGO%57 | 0 | 0 | |||||||
28779 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
28780 | JYP%03 | 10 | 101 | 101 | 101 | 101 | 97 7/8 | 101 | 10 | |
28781 | JYP%04 | 25 | 102 3/8 | 101 5/8 | 105 | 0 | ||||
28782 | JYP%23 | 3 | 102 | 92 | 103 | 0 | ||||
28783 | JYP%25 | 20 | 93 | 89 1/2 | 0 | |||||
28784 | KBH%03 | 26 | 100 7/8 | 101 | 101 5/8 | 100 7/8 | 100 7/8 | 101 1/4 | 181 | |
28785 | KBH%99 | 30 | 104 | 103 | 108 | 0 | ||||
28786 | KFWFC%98 | 20 | 107 | 0 | ||||||
28787 | KIN%97 | 10 | 100 | 98 5/8 | 0 | |||||
28788 | KLY%A | 5 | 74 | 74 3/4 | 74 3/4 | 74 | 72 1/8 | 73 1/4 | 34 | |
28789 | KMG%06 | 2 | 102 3/8 | 102 5/8 | 0 | |||||
28790 | KOL%09 | 16 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 95 | 98 1/2 | 16 | |
28791 | KOPP%04 | 15 | 98 | 97 | 0 | |||||
28792 | KR%A99 | 15 | 101 | 101 3/8 | 101 3/8 | 101 | 101 | 101 1/4 | 40 | |
28793 | KRB%99 | 50 | 84 | 94 | 0 | |||||
28794 | KSF%05 | 0 | 0 | |||||||
28795 | KT%33 | 10 | 63 3/4 | 63 3/4 | 63 3/4 | 63 3/4 | 63 3/4 | 65 | 10 | |
28796 | KT%33. | 10 | 62 3/8 | 62 3/4 | 0 | |||||
28797 | LAF%13 | 5 | 102 1/2 | 103 | 104 | 0 | ||||
28798 | LCE%03 | 3 | 101 1/4 | 102 1/2 | 102 1/2 | 101 1/4 | 101 1/4 | 102 1/4 | 21 | |
28799 | LD%04 | 0 | 80 | 0 | ||||||
28800 | LEH%02 | 1 | 109 1/4 | 109 1/4 | 112 1/2 | 0 | ||||
28801 | LEH%A96 | 1 | 100 5/8 | 100 21/32 | 100 21/32 | 100 5/8 | 100 21/32 | 101 3/8 | 26 | |
28802 | LEH%S96 | 0 | 0 | |||||||
28803 | LIGI%05 | 0 | 0 | |||||||
28804 | LIL%00 | 15 | 98 | 98 | 98 | 98 | 96 1/4 | 105 | 15 | |
28805 | LIL%03 | 10 | 96 3/8 | 96 3/8 | 96 3/8 | 96 3/8 | 96 3/8 | 97 1/8 | 10 | |
28806 | LIL%06 | 3 | 103 | 100 7/8 | 103 3/8 | 0 | ||||
28807 | LIL%07 | 3 | 95 3/8 | 95 1/8 | 95 3/8 | 95 1/8 | 95 1/8 | 95 3/8 | 25 | |
28808 | LIL%08 | 5 | 96 1/8 | 96 1/8 | 97 1/2 | 0 | ||||
28809 | LIL%21 | 10 | 103 | 103 | 103 | 103 | 102 3/4 | 103 | 117 | |
28810 | LIL%22 | 25 | 99 3/4 | 100 3/8 | 100 3/8 | 99 3/4 | 99 3/8 | 100 | 99 | |
28811 | LIL%23 | 20 | 96 | 95 3/4 | 96 | 95 1/2 | 95 3/8 | 96 3/8 | 86 | |
28812 | LIL%24 | 45 | 102 3/8 | 102 5/8 | 103 | 0 | ||||
28813 | LIL%96 | 15 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 5/32 | 100 1/2 | 15 | |
28814 | LIL%97 | 36 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 | 101 3/4 | 36 | |
28815 | LIL%98 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 | 100 1/2 | 10 | |
28816 | LIL%A04 | 5 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/4 | 104 1/2 | 5 | |
28817 | LIL%M04 | 20 | 94 | 93 1/2 | 96 1/8 | 0 | ||||
28818 | LIL%M99 | 0 | 99 1/4 | 0 | ||||||
28819 | LIL%Y19 | 5 | 98 | 97 3/4 | 98 1/2 | 97 3/4 | 98 1/8 | 98 1/2 | 217 | |
28820 | LIL%Y99 | 15 | 100 1/8 | 100 | 100 1/4 | 100 | 100 1/8 | 100 3/4 | 75 | |
28821 | LKB%01 | 20 | 103 1/2 | 100 | 0 | |||||
28822 | LKB%04 | 0 | 100 | 0 | ||||||
28823 | LLX%02 | 0 | 0 | |||||||
28824 | LLY%01 | 3 | 110 3/4 | 110 3/8 | 0 | |||||
28825 | LLY%06 | 4 | 114 | 114 | 114 | 114 | 114 | 4 | ||
28826 | LLY%16 | 0 | 0 | |||||||
28827 | LLY%25 | 0 | 100 3/4 | 0 | ||||||
28828 | LLY%36 | 0 | 0 | |||||||
28829 | LN%F03 | 3 | 80 | 78 1/8 | 0 | |||||
28830 | LN%F03. | 10 | 76 | 77 7/8 | 0 | |||||
28831 | LN%G03 | 2 | 75 | 75 | 80 | 0 | ||||
28832 | LN%G03. | 30 | 77 1/2 | 75 | 0 | |||||
28833 | LOR%04 | 20 | 98 1/2 | 98 1/2 | 0 | |||||
28834 | LOR%24 | 0 | 99 | 0 | ||||||
28835 | LOR%25 | 0 | 97 | 0 | ||||||
28836 | LOR%J23 | 45 | 97 1/2 | 98 1/2 | 0 | |||||
28837 | LOR%S23 | 10 | 97 7/8 | 90 | 98 7/8 | 0 | ||||
28838 | LOU%02 | 20 | 100 7/8 | 101 1/8 | 106 | 0 | ||||
28839 | LOW%03 | 5 | 124 | 118 | 0 | |||||
28840 | LRY%01 | 1 | 106 1/2 | 106 | 106 1/2 | 106 | 106 1/2 | 51 | ||
28841 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 0 | |||||
28842 | LTC%01 | 0 | 101 1/2 | 0 | ||||||
28843 | LTC%04 | 0 | 80 | 0 | ||||||
28844 | LUK%02 | 25 | 108 1/2 | 108 1/8 | 109 1/2 | 0 | ||||
28845 | LUK%03 | 9 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 107 1/2 | 9 | |
28846 | LUK%05 | 25 | 104 | 102 1/8 | 0 | |||||
28847 | LUK%13 | 10 | 99 1/2 | 99 1/2 | 102 7/8 | 0 | ||||
28848 | LWN%24 | 0 | 0 | |||||||
28849 | MACP%03 | 4 | 114 1/2 | 0 | ||||||
28850 | MAG%01 | 10 | 92 | 92 | 92 | 92 | 91 | 10 | ||
28851 | MAH%03 | 0 | 99 1/2 | 0 | ||||||
28852 | MAH%X98 | 0 | 98 7/8 | 0 | ||||||
28853 | MAH%Y98 | 25 | 97 | 100 | 0 | |||||
28854 | MAL%04 | 10 | 80 1/2 | 80 | 80 1/2 | 80 | 79 1/8 | 80 1/2 | 16 | |
28855 | MAM%03 | 1 | 113 | 113 | 113 | 112 1/2 | 113 | 25 | ||
28856 | MAS%12 | 3 | 96 1/2 | 96 1/2 | 96 1/2 | 96 | 96 1/2 | 97 1/2 | 29 | |
28857 | MAT%97 | 10 | 100 1/8 | 100 1/8 | 105 | 0 | ||||
28858 | MBK%02 | 10 | 115 | 112 5/8 | 113 1/2 | 0 | ||||
28859 | MBT%11 | 5 | 103 | 102 1/4 | 103 1/4 | 0 | ||||
28860 | MBT%12 | 5 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 | 102 1/8 | 5 | |
28861 | MCD%02 | 15 | 106 1/2 | 103 1/4 | 106 1/2 | 0 | ||||
28862 | MCD%03 | 6 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 102 | 103 5/8 | 6 | |
28863 | MCD%05 | 15 | 100 1/2 | 99 | 0 | |||||
28864 | MCD%11 | 3 | 112 1/8 | 113 3/8 | 121 | 0 | ||||
28865 | MCD%25 | 0 | 91 | 0 | ||||||
28866 | MCD%33 | 21 | 106 1/4 | 103 1/4 | 0 | |||||
28867 | MCD%99 | 2 | 101 3/8 | 0 | ||||||
28868 | MCD%99. | 5 | 100 1/16 | 100 | 101 3/8 | 0 | ||||
28869 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 112 1/2 | 0 | ||||
28870 | MCY%J | 10 | 4 | 3 3/4 | 7 | 0 | ||||
28871 | MCY%P | 15 | 5 | 3 3/4 | 7 | 0 | ||||
28872 | MCY%R | 2000 | 5 | 2 | 7 | 0 | ||||
28873 | MCY%TT | 0 | 2 1/2 | 6 | 0 | |||||
28874 | MD%00 | 81 | 108 1/8 | 107 3/8 | 109 1/2 | 0 | ||||
28875 | MD%02 | 143 | 116 | 115 1/8 | 116 | 0 | ||||
28876 | MD%12 | 1 | 127 | 126 7/8 | 127 | 126 7/8 | 126 3/4 | 127 3/8 | 51 | |
28877 | MD%A97 | 20 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 3/8 | 103 5/8 | 20 | |
28878 | MDB%A | 4 | 104 | 103 1/2 | 105 | 0 | ||||
28879 | MDFC%02 | 0 | 0 | |||||||
28880 | MED% | 0 | 80 | 81 | 0 | |||||
28881 | MED%C | 10 | 80 1/4 | 79 | 85 | 0 | ||||
28882 | MED%NP | 25 | 80 1/2 | 0 | ||||||
28883 | MEL%99 | 5 | 160 | 168 | 0 | |||||
28884 | MERCN%98 | 10 | 91 3/4 | 99 1/2 | 100 1/2 | 0 | ||||
28885 | MERDM%98 | 5 | 99 1/2 | 99 1/2 | 100 1/2 | 0 | ||||
28886 | MERIQ%97 | 36 | 98 1/8 | 98 1/8 | 99 1/8 | 0 | ||||
28887 | MERIQ%99 | 5 | 96 5/8 | 96 3/4 | 97 3/4 | 0 | ||||
28888 | MERP%ZR99 | 50 | 132 1/2 | 133 7/8 | 134 7/8 | 0 | ||||
28889 | MERPM%10 | 0 | 0 | |||||||
28890 | MERPM%11 | 0 | 0 | |||||||
28891 | MEXN%97 | 3 | 97 | 99 | 99 1/2 | 0 | ||||
28892 | MGA%02 | 1 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 101 1/4 | 1 | |
28893 | MGG%02 | 100 | 110 | 109 7/8 | 111 5/8 | 0 | ||||
28894 | MGG%99 | 40 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 5/8 | 107 1/8 | 40 | |
28895 | MGL%A | 0 | 108 | 0 | ||||||
28896 | MJP%A | 5 | 102 3/8 | 102 1/2 | 103 1/2 | 0 | ||||
28897 | MLPC%99 | 6 | 93 1/4 | 92 1/4 | 97 | 0 | ||||
28898 | MNS%A | 10 | 113 | 113 | 113 | 113 | 113 | 113 1/2 | 30 | |
28899 | MOB%21 | 27 | 119 3/8 | 0 | ||||||
28900 | MOB%32 | 10 | 107 7/8 | 108 | 108 | 107 7/8 | 105 1/2 | 107 1/4 | 20 | |
28901 | MOB%33 | 29 | 104 1/2 | 100 | 0 | |||||
28902 | MOB%F01 | 7 | 111 5/8 | 111 5/8 | 111 5/8 | 111 5/8 | 110 1/2 | 111 5/8 | 10 | |
28903 | MOE%08 | 3 | 83 | 83 1/2 | 0 | |||||
28904 | MOE%08. | 0 | 83 | 0 | ||||||
28905 | MOG%C | 4 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 3/4 | 105 1/2 | 25 | |
28906 | MOI%F | 25 | 96 1/4 | 95 | 96 | 0 | ||||
28907 | MONON%07 | 5 | 88 3/4 | 92 5/8 | 0 | |||||
28908 | MONON%07. | 3 | 92 1/2 | 92 1/2 | 99 3/4 | 0 | ||||
28909 | MOP%05 | 1 | 83 1/8 | 83 1/8 | 0 | |||||
28910 | MOP%05. | 1 | 82 | 82 | 87 1/2 | 0 | ||||
28911 | MOP%20 | 1 | 64 | 64 | 64 | 64 | 64 | 65 3/4 | 1 | |
28912 | MOP%30 | 8 | 62 7/8 | 62 1/2 | 62 7/8 | 0 | ||||
28913 | MOP%45 | 5 | 62 | 62 | 62 5/8 | 0 | ||||
28914 | MOT%ZR09 | 5 | 106 1/2 | 88 | 0 | |||||
28915 | MOT%ZR13 | 4 | 74 | 74 | 0 | |||||
28916 | MPX%02 | 5 | 101 | 102 1/4 | 0 | |||||
28917 | MPX%03 | 0 | 106 | 0 | ||||||
28918 | MRO%02 | 1 | 101 | 100 5/8 | 102 | 0 | ||||
28919 | MRO%06 | 6 | 102 5/8 | 101 1/4 | 102 5/8 | 0 | ||||
28920 | MRO%99 | 50 | 101 | 0 | ||||||
28921 | MRO%99. | 49 | 100 5/32 | 100 5/32 | 100 5/32 | 100 5/32 | 100 5/32 | 100 15/32 | 49 | |
28922 | MRR%A | 29 | 87 | 87 | 0 | |||||
28923 | MSA%03 | 1 | 98 3/4 | 100 | 0 | |||||
28924 | MSBA%ZR00 | 0 | 93 1/4 | 0 | ||||||
28925 | MSI%A | 3 | 55 | 48 | 56 | 0 | ||||
28926 | MSSBH%ZR01 | 0 | 81 | 0 | ||||||
28927 | MSX%03 | 5 | 78 | 78 | 78 | 78 | 78 | 79 | 5 | |
28928 | MT%00 | 0 | 0 | |||||||
28929 | MT%98 | 0 | 85 | 0 | ||||||
28930 | MT%J01 | 0 | 0 | |||||||
28931 | MT%M01 | 5 | 101 | 102 | 0 | |||||
28932 | MVL%03 | 9 | 99 3/4 | 100 | 100 3/4 | 0 | ||||
28933 | MXM%C | 2 | 105 | 107 | 110 | 0 | ||||
28934 | MXM%E | 4 | 104 1/2 | 104 1/2 | 106 | 0 | ||||
28935 | MXS%08 | 6 | 96 3/8 | 95 5/8 | 96 3/8 | 0 | ||||
28936 | N%04 | 8 | 131 | 131 | 131 | 131 | 131 | 8 | ||
28937 | N%16 | 5 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 3/4 | 5 | |
28938 | NA%00 | 275 | 106 3/8 | 106 1/2 | 106 3/4 | 0 | ||||
28939 | NA%99 | 10 | 106 5/8 | 106 1/2 | 107 3/8 | 106 1/2 | 106 5/8 | 107 1/4 | 25 | |
28940 | NATW%02 | 5 | 117 | 0 | ||||||
28941 | NAVST%04 | 7 | 100 | 100 | 100 7/8 | 0 | ||||
28942 | NAVST%98 | 3 | 98 7/8 | 95 | 0 | |||||
28943 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | |||||
28944 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | |||||
28945 | NCB%A | 5 | 101 1/4 | 100 3/4 | 101 1/2 | 0 | ||||
28946 | NCB%N96 | 10 | 101 3/8 | 101 1/2 | 0 | |||||
28947 | NCC%96 | 16 | 100 | 98 1/8 | 0 | |||||
28948 | NCC%97 | 0 | 0 | |||||||
28949 | NEC%11 | 1 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 71 1/4 | 73 3/8 | 1 | |
28950 | NETT%00 | 45 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/2 | 45 | |
28951 | NETT%01 | 10 | 111 3/4 | 111 1/2 | 112 3/4 | 0 | ||||
28952 | NETT%02 | 1 | 92 3/8 | 91 1/4 | 93 1/2 | 0 | ||||
28953 | NETT%03 | 25 | 101 5/8 | 101 1/2 | 101 5/8 | 101 1/2 | 101 1/8 | 45 | ||
28954 | NETT%05 | 2 | 88 | 87 1/4 | 91 | 0 | ||||
28955 | NETT%06 | 6 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 98 3/8 | 6 | |
28956 | NETT%07 | 16 | 101 7/8 | 101 3/4 | 102 3/8 | 0 | ||||
28957 | NETT%08 | 10 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 99 3/4 | 10 | |
28958 | NETT%22 | 2 | 104 | 105 | 0 | |||||
28959 | NETT%23 | 5 | 99 | 97 7/8 | 99 | 0 | ||||
28960 | NETT%29 | 4 | 107 1/8 | 106 | 0 | |||||
28961 | NETT%31 | 15 | 103 | 107 1/2 | 0 | |||||
28962 | NETT%97 | 50 | 101 | 100 3/8 | 0 | |||||
28963 | NETT%98 | 10 | 98 1/2 | 98 1/8 | 99 | 0 | ||||
28964 | NETT%A99 | 1 | 96 1/4 | 96 1/2 | 98 | 0 | ||||
28965 | NETT%S99 | 5 | 102 | 100 1/8 | 102 | 0 | ||||
28966 | NEV%02 | 5 | 109 | 107 1/2 | 110 7/8 | 0 | ||||
28967 | NFK%15 | 10 | 77 | 74 1/8 | 80 | 0 | ||||
28968 | NFK%96 | 10 | 99 1/4 | 98 19/32 | 99 3/8 | 0 | ||||
28969 | NFK%96. | 20 | 98 13/32 | 98 7/16 | 0 | |||||
28970 | NGE%01 | 7 | 101 | 101 1/4 | 103 1/4 | 0 | ||||
28971 | NGE%07 | 10 | 105 | 102 | 106 | 0 | ||||
28972 | NHC%A | 50 | 269 1/2 | 210 | 0 | |||||
28973 | NHI%06 | 0 | 145 5/8 | 0 | ||||||
28974 | NHP%99 | 5 | 102 | 100 1/4 | 102 | 0 | ||||
28975 | NIBK%04 | 0 | 0 | |||||||
28976 | NJT%11 | 4 | 101 1/2 | 101 1/2 | 103 1/4 | 0 | ||||
28977 | NJT%12 | 2 | 101 1/2 | 101 7/8 | 102 3/4 | 0 | ||||
28978 | NOBFC%03 | 55 | 104 5/8 | 104 | 0 | |||||
28979 | NOBFC%97 | 0 | 0 | |||||||
28980 | NOBFC%A96 | 0 | 0 | |||||||
28981 | NOR%02 | 5 | 105 | 105 | 0 | |||||
28982 | NOV%00 | 5 | 85 | 84 | 85 | 0 | ||||
28983 | NPRY%47 | 20 | 71 | 72 1/2 | 0 | |||||
28984 | NPRY%47. | 2 | 71 1/4 | 72 1/2 | 0 | |||||
28985 | NPRY%97 | 5 | 101 | 102 1/2 | 0 | |||||
28986 | NPRY%97. | 2 | 101 1/4 | 102 1/2 | 0 | |||||
28987 | NPRY%SD47 | 15 | 44 | 42 1/8 | 45 1/2 | 0 | ||||
28988 | NPRY%SD97 | 1 | 97 1/4 | 97 1/2 | 98 7/8 | 0 | ||||
28989 | NPRYSD%47. | 10 | 41 1/2 | 42 1/8 | 48 1/2 | 0 | ||||
28990 | NPRYSD%97. | 10 | 97 | 97 1/2 | 0 | |||||
28991 | NRUC%16 | 2 | 102 1/2 | 102 | 103 3/4 | 0 | ||||
28992 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | |||||
28993 | NRUC%97 | 1 | 104 7/8 | 103 7/8 | 106 1/2 | 0 | ||||
28994 | NRUC%98 | 50 | 104 1/2 | 103 1/8 | 108 | 0 | ||||
28995 | NS%06 | 12 | 97 | 96 1/2 | 98 | 0 | ||||
28996 | NVA%23 | 0 | 0 | |||||||
28997 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
28998 | NWB%96 | 5 | 98 9/16 | 99 7/8 | 100 1/8 | 0 | ||||
28999 | NWB%96. | 10 | 94 | 99 1/2 | 0 | |||||
29000 | NWS%ZR02 | 0 | 70 | 0 | ||||||
29001 | NX%07 | 1 | 97 1/2 | 97 | 97 5/8 | 97 | 98 | 100 | 107 | |
29002 | NYCY%BX97 | 0 | 0 | |||||||
29003 | NYCY%DB97 | 0 | 0 | |||||||
29004 | NYCY%DC98 | 0 | 0 | |||||||
29005 | NYCY%EY96 | 0 | 95 | 0 | ||||||
29006 | NYCY%GY14 | 0 | 0 | |||||||
29007 | NYCY%HB14 | 0 | 0 | |||||||
29008 | NYCY%HD97 | 0 | 0 | |||||||
29009 | NYCY%JA09 | 0 | 0 | |||||||
29010 | NYCY%JD09 | 0 | 0 | |||||||
29011 | NYCY%KB97 | 0 | 0 | |||||||
29012 | NYCY%KR09 | 0 | 0 | |||||||
29013 | NYCY%LE97 | 0 | 0 | |||||||
29014 | NYCY%LS14 | 0 | 0 | |||||||
29015 | NYCY%LY14 | 0 | 0 | |||||||
29016 | NYCY%MM04 | 0 | 0 | |||||||
29017 | NYCY%MP09 | 0 | 0 | |||||||
29018 | NYCY%MS04 | 0 | 0 | |||||||
29019 | NYCY%MU04 | 0 | 0 | |||||||
29020 | NYCY%NA09 | 0 | 0 | |||||||
29021 | NYCY%NU09 | 0 | 0 | |||||||
29022 | NYCY%QV04 | 0 | 0 | |||||||
29023 | NYCY%QX04 | 0 | 0 | |||||||
29024 | NYCY%RZ04 | 0 | 0 | |||||||
29025 | NYCY%SG97 | 0 | 0 | |||||||
29026 | NYCY%TB04 | 0 | 0 | |||||||
29027 | NYCY%WI97 | 0 | 0 | |||||||
29028 | NYCY%YE97 | 0 | 0 | |||||||
29029 | NYCY%ZE97 | 0 | 0 | |||||||
29030 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | |||||
29031 | NYNC%04 | 0 | 0 | |||||||
29032 | NYTC%00 | 5 | 94 3/8 | 93 3/4 | 95 | 0 | ||||
29033 | NYTC%02 | 10 | 93 1/2 | 92 3/8 | 94 1/4 | 0 | ||||
29034 | NYTC%05 | 6 | 102 1/4 | 100 1/2 | 102 5/8 | 0 | ||||
29035 | NYTC%07 | 1 | 97 | 97 | 97 | 97 | 96 1/2 | 97 1/4 | 1 | |
29036 | NYTC%09 | 8 | 101 1/4 | 101 3/4 | 102 | 101 1/4 | 101 1/4 | 102 | 63 | |
29037 | NYTC%10 | 5 | 112 1/8 | 112 3/8 | 0 | |||||
29038 | NYTC%11 | 1 | 101 7/8 | 102 1/8 | 102 1/8 | 101 7/8 | 101 7/8 | 102 | 28 | |
29039 | NYTC%17 | 2 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 3/8 | 2 | |
29040 | NYTC%24 | 4 | 101 | 101 | 101 | 101 | 101 | 102 1/4 | 4 | |
29041 | NYTC%25 | 42 | 99 | 98 5/8 | 99 | 98 5/8 | 98 1/2 | 99 5/8 | 121 | |
29042 | NYTC%31 | 5 | 111 1/2 | 112 3/8 | 0 | |||||
29043 | NYTC%33 | 1 | 99 | 98 5/8 | 101 | 0 | ||||
29044 | NYTC%96 | 4 | 99 5/16 | 99 5/16 | 99 5/16 | 99 5/16 | 99 11/32 | 100 | 4 | |
29045 | NYTC%97 | 1 | 97 3/4 | 98 | 99 | 0 | ||||
29046 | NYTC%98 | 10 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 | 99 3/8 | 10 | |
29047 | NYTC%D06 | 2 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/4 | 2 | |
29048 | NYTC%F04 | 50 | 101 1/4 | 100 1/2 | 102 | 0 | ||||
29049 | NYTC%F23 | 5 | 104 | 102 3/8 | 105 | 0 | ||||
29050 | NYTC%J04 | 1 | 91 | 90 1/8 | 90 7/8 | 0 | ||||
29051 | NYTC%J06 | 20 | 90 1/2 | 89 3/4 | 91 1/2 | 0 | ||||
29052 | NYTC%J13 | 2 | 100 | 100 1/8 | 0 | |||||
29053 | NYTC%M13 | 10 | 96 7/8 | 100 | 0 | |||||
29054 | NYTC%N03 | 12 | 94 | 96 1/8 | 0 | |||||
29055 | NYTC%N23 | 4 | 94 | 94 | 0 | |||||
29056 | NYTC%S03 | 10 | 99 | 99 1/8 | 101 | 0 | ||||
29057 | NYUDC%14 | 0 | 85 | 0 | ||||||
29058 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
29059 | NZEA%11 | 10 | 107 | 0 | ||||||
29060 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | |||||
29061 | O%01 | 6 | 88 1/4 | 88 1/4 | 88 1/4 | 88 1/4 | 86 3/8 | 92 1/2 | 6 | |
29062 | OCF%00 | 5 | 102 | 0 | ||||||
29063 | OCR%03 | 1 | 314 | 312 | 314 | 0 | ||||
29064 | ODP%ZR07 | 5 | 68 | 68 | 68 | 68 | 68 | 5 | ||
29065 | ODP%ZR08 | 4 | 59 | 59 | 0 | |||||
29066 | OEH%98 | 1 | 101 1/8 | 100 5/8 | 101 | 0 | ||||
29067 | OHBT%11 | 6 | 102 3/4 | 102 | 102 3/4 | 0 | ||||
29068 | OHBT%13 | 4 | 102 1/2 | 102 1/2 | 103 1/2 | 0 | ||||
29069 | OI%03 | 50 | 112 3/4 | 112 7/8 | 112 7/8 | 112 3/4 | 111 1/4 | 113 | 61 | |
29070 | OI%99 | 10 | 103 1/8 | 103 1/8 | 103 1/8 | 103 | 103 | 103 1/8 | 35 | |
29071 | OI%A02 | 35 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 1/2 | 105 7/8 | 60 | |
29072 | OI%A04 | 6 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 106 1/2 | 6 | |
29073 | OI%J02 | 3 | 106 1/8 | 107 | 107 | 106 1/8 | 104 5/8 | 105 3/4 | 36 | |
29074 | OI%O04 | 29 | 109 5/8 | 109 5/8 | 110 1/2 | 0 | ||||
29075 | OLS%03 | 7 | 114 | 112 1/2 | 116 | 0 | ||||
29076 | OM%02 | 10 | 104 | 104 | 109 | 0 | ||||
29077 | ORI%02 | 10 | 132 | 132 | 132 | 132 | 132 | 133 | 10 | |
29078 | ORX%14 | 15 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 91 | 28 | |
29079 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | ||||
29080 | ORX%98 | 46 | 100 1/4 | 0 | ||||||
29081 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | ||||
29082 | OXO%97 | 2 | 99 | 99 | 100 | 0 | ||||
29083 | OXO%99 | 11 | 100 | 100 | 101 7/8 | 0 | ||||
29084 | OXY%01 | 22 | 118 7/8 | 118 3/4 | 118 7/8 | 118 3/4 | 118 1/4 | 118 7/8 | 32 | |
29085 | OXY%09 | 5 | 128 | 128 | 128 | 128 | 128 | 130 | 5 | |
29086 | OXY%11 | 10 | 105 1/2 | 0 | ||||||
29087 | OXY%11. | 3 | 104 27/32 | 104 27/32 | 104 27/32 | 104 27/32 | 104 27/32 | 105 1/2 | 3 | |
29088 | OXY%99 | 8 | 101 1/2 | 101 5/8 | 101 7/8 | 0 | ||||
29089 | OXY%A19 | 10 | 121 1/8 | 119 1/2 | 125 7/8 | 0 | ||||
29090 | OXY%J19 | 10 | 119 1/4 | 117 3/8 | 118 3/4 | 0 | ||||
29091 | P%03 | 20 | 98 1/8 | 98 7/8 | 110 | 0 | ||||
29092 | P%11 | 15 | 112 1/2 | 106 7/8 | 0 | |||||
29093 | P%21 | 5 | 114 7/8 | 114 7/8 | 114 7/8 | 114 7/8 | 113 | 114 7/8 | 5 | |
29094 | P%22 | 2 | 112 | 110 1/8 | 113 | 0 | ||||
29095 | P%A23 | 20 | 104 7/8 | 104 3/4 | 0 | |||||
29096 | P%J01 | 25 | 109 1/2 | 108 5/8 | 113 3/4 | 0 | ||||
29097 | P%J23 | 5 | 108 1/4 | 108 1/4 | 0 | |||||
29098 | P%N23 | 10 | 100 | 97 | 99 7/8 | 0 | ||||
29099 | P%N97 | 20 | 105 | 103 3/4 | 0 | |||||
29100 | PACB%02 | 5 | 106 1/2 | 106 1/2 | 107 | 0 | ||||
29101 | PACB%05 | 9 | 101 1/4 | 100 7/8 | 101 1/4 | 100 3/4 | 100 7/8 | 101 1/2 | 64 | |
29102 | PACB%23 | 5 | 98 | 98 | 98 | 98 | 98 | 98 5/8 | 5 | |
29103 | PACB%26 | 3 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 104 1/8 | 105 3/4 | 3 | |
29104 | PACB%33 | 50 | 102 3/8 | 102 1/2 | 102 1/2 | 102 | 102 1/4 | 102 1/2 | 235 | |
29105 | PACB%34 | 10 | 96 | 94 1/4 | 96 1/4 | 0 | ||||
29106 | PAG%A | 6 | 95 1/2 | 95 | 96 | 0 | ||||
29107 | PAT%12 | 12 | 91 | 91 | 91 | 91 | 90 | 91 | 27 | |
29108 | PBC%07 | 25 | 102 1/8 | 0 | ||||||
29109 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | ||||
29110 | PBC%08 | 3 | 101 5/8 | 101 3/4 | 102 3/8 | 0 | ||||
29111 | PBC%09 | 10 | 103 | 0 | ||||||
29112 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | ||||
29113 | PBY%99 | 5 | 96 | 95 | 0 | |||||
29114 | PCG%JJ96 | 1 | 99 7/32 | 99 15/32 | 99 7/8 | 0 | ||||
29115 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | ||||
29116 | PCG%KK96 | 1 | 98 5/8 | 98 13/16 | 99 3/8 | 0 | ||||
29117 | PCI%X03 | 5 | 97 | 97 3/8 | 97 3/8 | 97 | 97 | 98 1/8 | 51 | |
29118 | PCI%Y03 | 4 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 98 | 4 | |
29119 | PCO%97 | 5 | 95 1/4 | 95 3/8 | 97 5/8 | 0 | ||||
29120 | PCS%03 | 10 | 80 1/4 | 80 | 81 | 80 | 80 | 81 | 76 | |
29121 | PDQ%02 | 10 | 103 1/2 | 102 3/4 | 0 | |||||
29122 | PDQ%06 | 10 | 100 | 100 3/4 | 100 3/4 | 100 | 99 3/4 | 100 3/8 | 60 | |
29123 | PDV%00 | 0 | 0 | |||||||
29124 | PDV%03 | 5 | 94 | 94 1/2 | 0 | |||||
29125 | PDV%98 | 0 | 0 | |||||||
29126 | PE%05 | 53 | 99 1/2 | 98 1/8 | 99 1/2 | 0 | ||||
29127 | PE%24 | 1 | 98 3/4 | 98 3/4 | 98 7/8 | 98 3/4 | 98 | 98 3/4 | 66 | |
29128 | PE%A23 | 35 | 97 1/2 | 97 1/8 | 98 | 0 | ||||
29129 | PE%A98 | 1 | 91 5/8 | 97 | 0 | |||||
29130 | PE%D01 | 10 | 101 7/8 | 101 3/8 | 101 7/8 | 0 | ||||
29131 | PE%M03 | 6 | 101 7/8 | 99 3/4 | 0 | |||||
29132 | PE%M23 | 19 | 102 1/2 | 102 1/4 | 103 3/8 | 0 | ||||
29133 | PE%N01 | 50 | 97 1/4 | 97 1/4 | 98 3/8 | 0 | ||||
29134 | PE%O97 | 8 | 99 5/8 | 99 5/8 | 100 7/8 | 0 | ||||
29135 | PEG%01 | 5 | 106 | 106 | 109 1/2 | 0 | ||||
29136 | PEG%02 | 5 | 101 | 101 | 101 | 101 | 101 | 5 | ||
29137 | PEG%04 | 4 | 101 3/4 | 100 1/8 | 102 | 0 | ||||
29138 | PEG%05 | 9 | 112 1/4 | 110 3/8 | 0 | |||||
29139 | PEG%06 | 10 | 102 | 97 3/8 | 0 | |||||
29140 | PEG%14 | 20 | 102 1/8 | 101 5/8 | 0 | |||||
29141 | PEG%20 | 8 | 109 | 107 1/8 | 0 | |||||
29142 | PEG%23 | 35 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 35 | |
29143 | PEG%24 | 20 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 95 5/8 | 97 5/8 | 20 | |
29144 | PEG%98 | 4 | 100 | 100 1/8 | 0 | |||||
29145 | PEG%99 | 40 | 106 7/8 | 106 3/8 | 0 | |||||
29146 | PEG%A | 1 | 97 3/4 | 98 3/4 | 0 | |||||
29147 | PEG%D37 | 1 | 103 1/2 | 102 | 107 1/2 | 0 | ||||
29148 | PEG%D37. | 2 | 100 3/4 | 95 | 0 | |||||
29149 | PEG%DD03 | 50 | 113 | 105 | 0 | |||||
29150 | PEG%F00 | 5 | 105 1/8 | 105 1/8 | 106 7/8 | 0 | ||||
29151 | PEG%F22 | 10 | 107 | 108 | 109 7/8 | 0 | ||||
29152 | PEG%J21 | 20 | 109 1/8 | 111 1/8 | 0 | |||||
29153 | PEG%J22 | 50 | 102 3/4 | 103 3/8 | 0 | |||||
29154 | PEG%J37 | 46 | 73 | 71 7/8 | 75 | 0 | ||||
29155 | PEG%J37. | 10 | 71 3/4 | 70 | 0 | |||||
29156 | PEG%J97 | 5 | 102 | 101 | 103 | 0 | ||||
29157 | PEG%M00 | 5 | 100 3/8 | 100 3/8 | 101 | 0 | ||||
29158 | PEG%MM03 | 10 | 103 3/8 | 101 1/8 | 105 | 0 | ||||
29159 | PEG%N21 | 15 | 106 1/2 | 106 1/8 | 108 | 0 | ||||
29160 | PEG%N97 | 10 | 101 | 101 5/8 | 0 | |||||
29161 | PEL%23 | 0 | 90 1/4 | 0 | ||||||
29162 | PEP%98 | 8 | 104 7/8 | 104 7/8 | 105 7/8 | 0 | ||||
29163 | PERU%60 | 0 | 0 | |||||||
29164 | PERU%61 | 0 | 0 | |||||||
29165 | PFS%00 | 3 | 142 | 142 | 0 | |||||
29166 | PGTC%05 | 0 | 95 1/8 | 0 | ||||||
29167 | PGTC%25 | 0 | 100 | 0 | ||||||
29168 | PHC%G | 10 | 84 1/2 | 88 3/4 | 91 | 0 | ||||
29169 | PHC%P | 5 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 5 | ||
29170 | PIN%02 | 5 | 100 1/8 | 99 7/8 | 100 3/4 | 0 | ||||
29171 | PIN%Y07 | 5 | 101 | 101 1/4 | 102 1/4 | 0 | ||||
29172 | PIR%02 | 20 | 107 | 107 1/2 | 107 1/2 | 107 | 107 1/2 | 112 | 67 | |
29173 | PIR%DC03 | 1 | 103 7/8 | 103 | 103 7/8 | 0 | ||||
29174 | PLX%A | 50 | 105 | 105 | 105 3/4 | 0 | ||||
29175 | PMK%00 | 10 | 102 3/4 | 102 1/2 | 104 5/8 | 0 | ||||
29176 | PNF%05 | 36 | 82 1/4 | 82 1/2 | 83 | 82 1/4 | 82 1/4 | 82 7/8 | 268 | |
29177 | POM%02 | 10 | 94 | 94 | 94 | 94 | 93 1/2 | 94 | 10 | |
29178 | POM%18 | 10 | 103 | 103 1/4 | 103 1/4 | 102 1/2 | 102 1/2 | 103 1/4 | 28 | |
29179 | PPP%04 | 10 | 130 | 0 | ||||||
29180 | PPP%05 | 8 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 102 | 18 | |
29181 | PRS%C | 24 | 22 | 20 | 27 | 0 | ||||
29182 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | ||||
29183 | PRU%ZRA97 | 15 | 90 7/8 | 92 | 96 | 0 | ||||
29184 | PSX%03 | 5 | 125 1/2 | 125 1/2 | 125 1/2 | 125 1/2 | 125 1/2 | 130 | 5 | |
29185 | PTAF%01 | 0 | 100 | 0 | ||||||
29186 | PTK%ZR03 | 10 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/4 | 59 5/8 | 61 1/4 | 10 | |
29187 | PUZ%40 | 0 | 0 | |||||||
29188 | PUZ%50 | 0 | 0 | |||||||
29189 | PUZ%58 | 0 | 0 | |||||||
29190 | PUZ%63 | 0 | 0 | |||||||
29191 | PUZ%68 | 0 | 0 | |||||||
29192 | PXN%Aw | 0 | 98 | 102 | 0 | |||||
29193 | PZL%J03 | 3 | 123 | 124 1/2 | 128 1/8 | 0 | ||||
29194 | PZL%O03 | 10 | 102 | 102 | 104 1/2 | 0 | ||||
29195 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
29196 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
29197 | QCG%93 | 10 | 145 | 145 | 0 | |||||
29198 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
29199 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
29200 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
29201 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
29202 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
29203 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
29204 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
29205 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
29206 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
29207 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
29208 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
29209 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
29210 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
29211 | QFMD%03 | 1 | 3 | 0 | ||||||
29212 | QGWU%87 | 0 | 0 | |||||||
29213 | QHUT%04 | 45 | 2 3/4 | 1 7/8 | 2 3/4 | 0 | ||||
29214 | QMCY%92 | 11 | 5 | 6 | 0 | |||||
29215 | QMCY%95 | 2 | 2 1/2 | 2 1/8 | 4 7/8 | 0 | ||||
29216 | QMCY%97 | 1 | 3 1/8 | 3 1/8 | 5 | 0 | ||||
29217 | QMCY%NEW | 1 | 3 | 2 5/8 | 9 3/4 | 0 | ||||
29218 | QMCY%OLD | 5 | 3 1/2 | 3 | 7 | 0 | ||||
29219 | R%00 | 1 | 105 | 100 | 104 | 0 | ||||
29220 | R%16 | 11 | 111 7/8 | 110 1/2 | 117 1/4 | 0 | ||||
29221 | R%H17 | 10 | 104 1/2 | 104 3/8 | 0 | |||||
29222 | R%J17 | 10 | 105 7/8 | 104 1/8 | 106 1/2 | 0 | ||||
29223 | R%K17 | 5 | 119 | 118 1/8 | 0 | |||||
29224 | RAD%ZR06 | 3 | 53 | 53 1/2 | 0 | |||||
29225 | RAL%09 | 5 | 116 7/8 | 115 1/8 | 118 3/4 | 0 | ||||
29226 | RAL%15 | 0 | 97 1/2 | 0 | ||||||
29227 | RAL%21 | 15 | 118 | 115 | 0 | |||||
29228 | RAL%22 | 5 | 112 1/2 | 111 1/2 | 0 | |||||
29229 | RAL%23 | 0 | 101 5/8 | 111 1/2 | 0 | |||||
29230 | RAL%25 | 0 | 97 1/8 | 0 | ||||||
29231 | RAL%J96 | 6 | 100 13/16 | 100 27/32 | 101 7/32 | 0 | ||||
29232 | RAL%X16 | 5 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 105 5/8 | 5 | |
29233 | RAL%Y16 | 5 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 104 3/4 | 106 3/8 | 5 | |
29234 | RAPP%00 | 0 | 0 | |||||||
29235 | RAPP%05 | 0 | 0 | |||||||
29236 | RDC%01 | 5 | 108 1/2 | 108 1/2 | 109 | 0 | ||||
29237 | RDM%03 | 220 | 81 3/4 | 81 3/4 | 82 | 81 3/4 | 81 | 81 3/4 | 290 | |
29238 | REL%00 | 20 | 103 1/2 | 103 5/8 | 103 5/8 | 103 1/2 | 103 1/2 | 103 5/8 | 27 | |
29239 | REL%03 | 5 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 1/2 | 103 3/4 | 15 | |
29240 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | |||||
29241 | RELFC%N00 | 0 | 98 1/4 | 0 | ||||||
29242 | REVL%10 | 5 | 103 7/8 | 103 7/8 | 103 7/8 | 103 7/8 | 104 1/8 | 105 | 5 | |
29243 | REVL%99 | 40 | 102 3/4 | 102 7/8 | 103 1/2 | 102 1/2 | 102 3/4 | 102 7/8 | 243 | |
29244 | RFC%APR30 | 0 | 0 | |||||||
29245 | RFC%JAN21 | 0 | 0 | |||||||
29246 | RFC%JAN30 | 0 | 0 | |||||||
29247 | RFC%JUL20 | 0 | 0 | |||||||
29248 | RFC%OCT19 | 0 | 0 | |||||||
29249 | RFC%OCT20 | 0 | 0 | |||||||
29250 | RFCI%AN96 | 0 | 50 | 0 | ||||||
29251 | RFCI%AP96 | 0 | 0 | |||||||
29252 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
29253 | RFCI%AR97 | 0 | 0 | |||||||
29254 | RFCI%AS98 | 0 | 40 | 0 | ||||||
29255 | RFCI%AT98 | 0 | 0 | |||||||
29256 | RFCI%AU99 | 0 | 36 1/32 | 0 | ||||||
29257 | RFCI%AV99 | 0 | 0 | |||||||
29258 | RFCI%AW00 | 0 | 32 | 0 | ||||||
29259 | RFCI%AX00 | 0 | 0 | |||||||
29260 | RFCI%AY01 | 0 | 29 | 0 | ||||||
29261 | RFCI%AZ01 | 0 | 0 | |||||||
29262 | RFCI%BA02 | 0 | 26 | 0 | ||||||
29263 | RFCI%BB02 | 0 | 0 | |||||||
29264 | RFCI%BC03 | 0 | 23 | 0 | ||||||
29265 | RFCI%BD03 | 0 | 0 | |||||||
29266 | RFCI%BE04 | 0 | 21 | 0 | ||||||
29267 | RFCI%BF04 | 0 | 0 | |||||||
29268 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
29269 | RFCI%BH05 | 0 | 0 | |||||||
29270 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
29271 | RFCI%BK06 | 0 | 0 | |||||||
29272 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
29273 | RFCI%BM07 | 0 | 0 | |||||||
29274 | RFCI%BN08 | 0 | 14 | 0 | ||||||
29275 | RFCI%BP08 | 0 | 0 | |||||||
29276 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
29277 | RFCI%BR09 | 0 | 0 | |||||||
29278 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
29279 | RFCI%BT10 | 0 | 0 | |||||||
29280 | RFCI%BU11 | 0 | 10 | 0 | ||||||
29281 | RFCI%BV11 | 0 | 0 | |||||||
29282 | RFCI%BW12 | 0 | 9 | 0 | ||||||
29283 | RFCI%BX12 | 0 | 0 | |||||||
29284 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
29285 | RFCI%BZ13 | 0 | 0 | |||||||
29286 | RFCI%CA14 | 0 | 7 17/32 | 0 | ||||||
29287 | RFCI%CB14 | 0 | 0 | |||||||
29288 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
29289 | RFCI%CD15 | 0 | 0 | |||||||
29290 | RFCI%CE16 | 0 | 6 | 0 | ||||||
29291 | RFCI%CF16 | 0 | 0 | |||||||
29292 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
29293 | RFCI%CH17 | 0 | 0 | |||||||
29294 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
29295 | RFCI%CK18 | 0 | 0 | |||||||
29296 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
29297 | RFCI%CM19 | 0 | 6 | 0 | ||||||
29298 | RFCI%DV96 | 0 | 0 | |||||||
29299 | RFCI%DW96 | 0 | 0 | |||||||
29300 | RFCI%DX97 | 0 | 0 | |||||||
29301 | RFCI%DY97 | 0 | 0 | |||||||
29302 | RFCI%DZ98 | 0 | 0 | |||||||
29303 | RFCI%EA98 | 0 | 0 | |||||||
29304 | RFCI%EB99 | 0 | 0 | |||||||
29305 | RFCI%EC99 | 0 | 0 | |||||||
29306 | RFCI%ED00 | 0 | 0 | |||||||
29307 | RFCI%EE00 | 0 | 0 | |||||||
29308 | RFCI%EF01 | 0 | 0 | |||||||
29309 | RFCI%EG01 | 0 | 0 | |||||||
29310 | RFCI%EH02 | 0 | 0 | |||||||
29311 | RFCI%EJ02 | 0 | 0 | |||||||
29312 | RFCI%EK03 | 0 | 0 | |||||||
29313 | RFCI%EL03 | 0 | 0 | |||||||
29314 | RFCI%EM04 | 0 | 0 | |||||||
29315 | RFCI%EN04 | 0 | 0 | |||||||
29316 | RFCI%EP05 | 0 | 0 | |||||||
29317 | RFCI%EQ05 | 0 | 0 | |||||||
29318 | RFCI%ER06 | 0 | 0 | |||||||
29319 | RFCI%ES06 | 0 | 0 | |||||||
29320 | RFCI%ET07 | 0 | 0 | |||||||
29321 | RFCI%EU07 | 0 | 0 | |||||||
29322 | RFCI%EV08 | 0 | 0 | |||||||
29323 | RFCI%EW08 | 0 | 0 | |||||||
29324 | RFCI%EX09 | 0 | 0 | |||||||
29325 | RFCI%EY09 | 0 | 0 | |||||||
29326 | RFCI%EZ10 | 0 | 0 | |||||||
29327 | RFCI%FA10 | 0 | 0 | |||||||
29328 | RFCI%FB11 | 0 | 0 | |||||||
29329 | RFCI%FC11 | 0 | 0 | |||||||
29330 | RFCI%FD12 | 0 | 0 | |||||||
29331 | RFCI%FE12 | 0 | 0 | |||||||
29332 | RFCI%FF13 | 0 | 0 | |||||||
29333 | RFCI%FG13 | 0 | 0 | |||||||
29334 | RFCI%FH14 | 0 | 0 | |||||||
29335 | RFCI%FJ14 | 0 | 0 | |||||||
29336 | RFCI%FK15 | 0 | 0 | |||||||
29337 | RFCI%FL15 | 0 | 0 | |||||||
29338 | RFCI%FM16 | 0 | 0 | |||||||
29339 | RFCI%FN16 | 0 | 0 | |||||||
29340 | RFCI%FP17 | 0 | 0 | |||||||
29341 | RFCI%FQ17 | 0 | 0 | |||||||
29342 | RFCI%FR18 | 0 | 0 | |||||||
29343 | RFCI%FS18 | 0 | 0 | |||||||
29344 | RFCI%FT19 | 0 | 0 | |||||||
29345 | RFCI%FU19 | 0 | 0 | |||||||
29346 | RFCI%FV20 | 0 | 0 | |||||||
29347 | RFCI%FW20 | 0 | 0 | |||||||
29348 | RFCI%FX21 | 0 | 0 | |||||||
29349 | RFCI%FY21 | 0 | 0 | |||||||
29350 | RFCI%FZ22 | 0 | 0 | |||||||
29351 | RFCI%GA22 | 0 | 0 | |||||||
29352 | RFCI%GB23 | 0 | 0 | |||||||
29353 | RFCI%GC23 | 0 | 0 | |||||||
29354 | RFCI%GD24 | 0 | 0 | |||||||
29355 | RFCI%GE24 | 0 | 0 | |||||||
29356 | RFCI%GF25 | 0 | 0 | |||||||
29357 | RFCI%GG25 | 0 | 0 | |||||||
29358 | RFCI%GH26 | 0 | 0 | |||||||
29359 | RFCI%GJ26 | 0 | 0 | |||||||
29360 | RFCI%GK27 | 0 | 0 | |||||||
29361 | RFCI%GL27 | 0 | 0 | |||||||
29362 | RFCI%GM28 | 0 | 0 | |||||||
29363 | RFCI%GN28 | 0 | 0 | |||||||
29364 | RFCI%GP29 | 0 | 0 | |||||||
29365 | RFCI%GQ29 | 0 | 0 | |||||||
29366 | RFCI%GR30 | 0 | 0 | |||||||
29367 | RFCI%GT20 | 0 | 0 | |||||||
29368 | RFCI%GU20 | 0 | 0 | |||||||
29369 | RFCI%GV21 | 0 | 0 | |||||||
29370 | RFCI%GW21 | 0 | 0 | |||||||
29371 | RFCI%GX22 | 0 | 0 | |||||||
29372 | RFCI%GY22 | 0 | 0 | |||||||
29373 | RFCI%GZ23 | 0 | 0 | |||||||
29374 | RFCI%HA23 | 0 | 0 | |||||||
29375 | RFCI%HB24 | 0 | 0 | |||||||
29376 | RFCI%HC24 | 0 | 0 | |||||||
29377 | RFCI%HD25 | 0 | 0 | |||||||
29378 | RFCI%HE25 | 0 | 0 | |||||||
29379 | RFCI%HF26 | 0 | 0 | |||||||
29380 | RFCI%HG26 | 0 | 0 | |||||||
29381 | RFCI%HH27 | 0 | 0 | |||||||
29382 | RFCI%HJ27 | 0 | 0 | |||||||
29383 | RFCI%HK28 | 0 | 0 | |||||||
29384 | RFCI%HL28 | 0 | 0 | |||||||
29385 | RFCI%HM29 | 0 | 0 | |||||||
29386 | RFCI%HN29 | 0 | 0 | |||||||
29387 | RFCI%HP30 | 0 | 0 | |||||||
29388 | RFCP%AA19 | 0 | 0 | |||||||
29389 | RFCP%AB30 | 0 | 0 | |||||||
29390 | RFCP%AC30 | 0 | 0 | |||||||
29391 | RFCP%AD20 | 0 | 0 | |||||||
29392 | RFCP%AE20 | 0 | 0 | |||||||
29393 | RFCP%AG21 | 0 | 0 | |||||||
29394 | RGS%07 | 25 | 103 | 103 1/8 | 103 1/8 | 103 | 102 5/8 | 103 | 44 | |
29395 | RHG%05 | 0 | 0 | |||||||
29396 | RHR%04 | 0 | 170 | 0 | ||||||
29397 | RHR%12 | 1 | 88 | 87 1/2 | 88 | 87 | 88 | 60 | ||
29398 | RHS%03 | 1 | 103 | 103 | 104 | 0 | ||||
29399 | RJR%03 | 25 | 101 1/4 | 0 | ||||||
29400 | RJR%03. | 0 | 100 27/32 | 0 | ||||||
29401 | RJR%M01 | 11 | 101 | 0 | ||||||
29402 | RJR%M01. | 0 | 100 9/32 | 101 1/4 | 0 | |||||
29403 | RLI%03 | 10 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 10 | ||
29404 | RLLY%00 | 22 | 67 7/8 | 69 | 69 | 67 | 67 1/8 | 68 | 300 | |
29405 | RLR%03 | 5 | 99 3/8 | 99 3/8 | 102 | 0 | ||||
29406 | RLR%05 | 15 | 98 | 100 3/8 | 0 | |||||
29407 | RLY%B | 10 | 35 | 36 | 0 | |||||
29408 | RN%01 | 9 | 103 | 103 | 103 | 103 | 102 3/4 | 103 1/4 | 9 | |
29409 | RN%02 | 10 | 103 7/8 | 104 1/8 | 104 1/8 | 103 7/8 | 104 | 104 1/8 | 70 | |
29410 | RN%03 | 38 | 98 5/8 | 98 1/2 | 98 5/8 | 98 1/8 | 98 1/2 | 98 7/8 | 435 | |
29411 | RN%04 | 55 | 103 3/4 | 102 7/8 | 103 3/4 | 102 3/4 | 103 3/8 | 103 7/8 | 285 | |
29412 | RN%05 | 50 | 104 1/8 | 103 | 104 1/8 | 103 | 103 5/8 | 104 1/8 | 636 | |
29413 | RN%07 | 20 | 103 | 102 3/4 | 103 7/8 | 0 | ||||
29414 | RN%13 | 1 | 103 7/8 | 102 3/4 | 103 7/8 | 102 3/4 | 103 5/8 | 103 7/8 | 250 | |
29415 | RN%X00 | 4 | 103 7/8 | 103 7/8 | 103 7/8 | 103 7/8 | 103 3/4 | 104 | 14 | |
29416 | RN%X99 | 10 | 103 7/8 | 103 7/8 | 103 7/8 | 103 7/8 | 103 3/4 | 104 1/2 | 10 | |
29417 | RNB%96 | 5 | 100 1/4 | 100 1/4 | 101 | 0 | ||||
29418 | RNB%F07 | 10 | 109 1/8 | 111 | 0 | |||||
29419 | ROK%01 | 5 | 111 | 110 | 112 1/4 | 0 | ||||
29420 | ROK%02 | 20 | 104 3/4 | 103 1/4 | 105 3/8 | 0 | ||||
29421 | ROK%98 | 0 | 101 3/4 | 0 | ||||||
29422 | ROK%99 | 1 | 108 3/4 | 108 3/4 | 108 3/4 | 108 3/4 | 108 3/4 | 110 1/2 | 1 | |
29423 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 7/8 | 0 | ||||
29424 | ROK%J05 | 17 | 102 1/2 | 101 | 105 1/4 | 0 | ||||
29425 | RP%02 | 5 | 103 3/4 | 102 1/4 | 0 | |||||
29426 | RP%99 | 10 | 99 | 99 5/8 | 0 | |||||
29427 | RVT%04 | 10 | 101 | 101 | 101 | 101 | 100 3/4 | 101 | 45 | |
29428 | RVW%03 | 3 | 108 | 108 | 0 | |||||
29429 | RVW%04 | 20 | 102 | 107 | 0 | |||||
29430 | RVW%X00 | 10 | 109 3/4 | 105 | 0 | |||||
29431 | RVW%X02 | 10 | 109 1/4 | 106 1/2 | 0 | |||||
29432 | RVW%Y00 | 5 | 100 | 104 | 0 | |||||
29433 | RVW%Y02 | 0 | 105 | 0 | ||||||
29434 | RXN%04 | 50 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/8 | 105 3/4 | 100 | |
29435 | RXX%99 | 10 | 98 | 100 1/2 | 0 | |||||
29436 | S%A99 | 10 | 104 3/8 | 104 3/8 | 0 | |||||
29437 | S%J99 | 20 | 110 5/8 | 110 | 110 3/4 | 0 | ||||
29438 | SAB%A | 4 | 100 | 99 | 100 | 99 | 100 | 101 | 69 | |
29439 | SACR%EQ20 | 0 | 0 | |||||||
29440 | SACR%ER22 | 0 | 0 | |||||||
29441 | SAG%A | 30 | 85 3/4 | 86 | 92 | 0 | ||||
29442 | SB%03 | 50 | 86 | 86 | 86 | 86 | 85 3/4 | 86 | 50 | |
29443 | SB%15 | 25 | 106 | 104 | 106 | 0 | ||||
29444 | SBMS%NA12 | 0 | 0 | |||||||
29445 | SBMS%NA14 | 0 | 0 | |||||||
29446 | SBO%08 | 20 | 101 1/2 | 100 1/2 | 101 1/2 | 100 1/2 | 100 7/8 | 101 1/4 | 390 | |
29447 | SBTT%00 | 20 | 96 3/4 | 95 1/2 | 0 | |||||
29448 | SBTT%01 | 10 | 93 3/4 | 93 3/4 | 94 1/2 | 0 | ||||
29449 | SBTT%03 | 15 | 90 5/8 | 88 3/4 | 92 | 0 | ||||
29450 | SBTT%04 | 1 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 100 | 1 | |
29451 | SBTT%10 | 2 | 102 1/4 | 102 1/4 | 102 1/4 | 101 1/2 | 101 5/8 | 102 1/4 | 37 | |
29452 | SBTT%13 | 1 | 103 3/8 | 103 1/8 | 103 3/8 | 103 1/8 | 103 | 103 3/8 | 73 | |
29453 | SBTT%17 | 5 | 103 1/4 | 0 | ||||||
29454 | SBTT%17. | 10 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | ||||
29455 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | ||||
29456 | SBTT%26 | 10 | 104 1/8 | 0 | ||||||
29457 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | ||||
29458 | SBTT%29 | 13 | 104 1/4 | 0 | ||||||
29459 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | ||||
29460 | SBTT%97 | 2 | 99 | 99 | 99 5/8 | 0 | ||||
29461 | SBTT%98 | 10 | 98 | 97 1/2 | 98 3/8 | 0 | ||||
29462 | SBY%00 | 15 | 94 1/8 | 92 1/4 | 0 | |||||
29463 | SBY%96 | 0 | 97 1/32 | 0 | ||||||
29464 | SCAP%NA10 | 0 | 0 | |||||||
29465 | SCAP%NA11 | 0 | 0 | |||||||
29466 | SCBT%12 | 8 | 101 5/8 | 102 | 103 | 0 | ||||
29467 | SCBT%17 | 30 | 104 | 0 | ||||||
29468 | SCBT%17. | 27 | 103 21/32 | 103 21/32 | 104 3/32 | 0 | ||||
29469 | SCGC%02 | 5 | 100 1/2 | 101 1/8 | 0 | |||||
29470 | SCGC%03 | 10 | 96 1/2 | 95 1/4 | 0 | |||||
29471 | SCGC%20 | 10 | 108 | 0 | ||||||
29472 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | |||||
29473 | SCGC%21 | 17 | 108 5/8 | 108 5/8 | 0 | |||||
29474 | SCGC%25 | 10 | 96 3/4 | 94 1/2 | 100 | 0 | ||||
29475 | SCGC%BB23 | 20 | 101 1/2 | 98 5/8 | 0 | |||||
29476 | SCGC%CC98 | 10 | 98 3/8 | 98 1/2 | 99 3/4 | 0 | ||||
29477 | SCGC%D97 | 6 | 101 5/8 | 101 | 101 3/4 | 0 | ||||
29478 | SCGC%DD23 | 0 | 97 1/8 | 0 | ||||||
29479 | SCI%A | 50 | 101 1/4 | 102 | 102 | 101 1/4 | 100 7/8 | 101 1/2 | 78 | |
29480 | SCR%03 | 4 | 100 1/2 | 100 1/2 | 100 3/4 | 100 1/2 | 100 1/2 | 100 3/4 | 39 | |
29481 | SCR%A04 | 10 | 108 3/4 | 108 3/4 | 108 3/4 | 108 3/4 | 108 1/4 | 108 3/4 | 60 | |
29482 | SCR%B04 | 6 | 108 7/8 | 107 3/4 | 108 7/8 | 0 | ||||
29483 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
29484 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | |||||
29485 | SEG%12 | 4 | 136 | 134 | 136 | 134 | 136 | 136 1/2 | 19 | |
29486 | SFY%03 | 1 | 107 | 107 | 108 1/2 | 0 | ||||
29487 | SGAS%02 | 9 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 104 5/8 | 9 | ||
29488 | SGVO%ZR06 | 8 | 64 | 0 | ||||||
29489 | SHCO%04 | 0 | 115 | 0 | ||||||
29490 | SHH%A | 0 | 101 5/8 | 0 | ||||||
29491 | SHN%ZR04 | 5 | 38 | 37 3/4 | 41 | 0 | ||||
29492 | SHR%04 | 0 | 0 | |||||||
29493 | SIGI%04 | 14 | 107 | 105 | 0 | |||||
29494 | SILEPV% | 0 | 0 | |||||||
29495 | SIZ%03 | 10 | 86 | 84 | 86 1/2 | 0 | ||||
29496 | SLM%95 | 0 | 100 | 0 | ||||||
29497 | SLM%ZR14 | 55 | 24 29/32 | 24 29/32 | 24 29/32 | 24 29/32 | 24 25/32 | 25 13/32 | 200 | |
29498 | SLM%ZR22 | 25 | 17 | 17 | 17 3/8 | 0 | ||||
29499 | SLR%ZR12 | 0 | 0 | |||||||
29500 | SME%01 | 10 | 94 3/4 | 94 | 94 3/4 | 93 1/2 | 94 | 95 | 74 | |
29501 | SME%04 | 65 | 82 1/8 | 82 3/8 | 82 7/8 | 82 | 82 1/8 | 82 3/8 | 535 | |
29502 | SMG%04 | 0 | 105 | 0 | ||||||
29503 | SMR%NA11 | 0 | 0 | |||||||
29504 | SMR%NA11. | 0 | 0 | |||||||
29505 | SMU%A | 5 | 104 | 104 | 0 | |||||
29506 | SNY%01 | 2 | 90 1/2 | 91 1/2 | 91 1/2 | 90 1/2 | 91 | 91 1/2 | 32 | |
29507 | SORTS%A09 | 0 | 0 | |||||||
29508 | SORTS%B09 | 0 | 0 | |||||||
29509 | SORTS%C11 | 0 | 0 | |||||||
29510 | SORTS%D09 | 0 | 0 | |||||||
29511 | SORTS%E12 | 0 | 0 | |||||||
29512 | SORTS%G10 | 0 | 0 | |||||||
29513 | SPF%00 | 20 | 102 1/2 | 103 | 103 | 102 1/2 | 102 1/4 | 102 5/8 | 26 | |
29514 | SPN%U | 0 | 4 1/8 | 4 1/2 | 0 | |||||
29515 | SPTC%01 | 8 | 101 1/8 | 100 3/8 | 101 3/4 | 0 | ||||
29516 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
29517 | SPW%02 | 10 | 107 1/2 | 106 1/4 | 109 3/8 | 0 | ||||
29518 | SQA%01 | 10 | 94 1/4 | 93 3/8 | 99 1/2 | 0 | ||||
29519 | SQA%03 | 15 | 98 | 98 3/8 | 98 3/8 | 98 | 98 | 98 3/8 | 105 | |
29520 | SQA%99 | 10 | 101 1/2 | 101 1/8 | 103 3/8 | 0 | ||||
29521 | SR%MEM96 | 7 | 99 1/8 | 99 1/4 | 100 7/8 | 0 | ||||
29522 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | |||||
29523 | SRAC%05 | 0 | 100 3/4 | 0 | ||||||
29524 | SRV%01 | 1 | 164 | 187 | 0 | |||||
29525 | SRV%01. | 10 | 202 | 197 | 0 | |||||
29526 | SRV%A | 3 | 102 | 102 1/8 | 105 | 0 | ||||
29527 | SSV%A62 | 0 | 0 | |||||||
29528 | SSV%B62 | 0 | 0 | |||||||
29529 | SSW%03 | 2 | 202 | 202 | 0 | |||||
29530 | SSW%03. | 5 | 179 1/2 | 0 | ||||||
29531 | STK%08 | 55 | 121 1/4 | 115 | 121 1/4 | 115 | 120 | 122 1/2 | 321 | |
29532 | STK%15 | 60 | 102 | 99 1/2 | 102 | 99 1/2 | 102 | 102 1/2 | 536 | |
29533 | STL%NA01 | 1 | 115 | 121 | 0 | |||||
29534 | STL%NA01. | 0 | 117 | 0 | ||||||
29535 | STL%NA98 | 19 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 19 | ||
29536 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | |||||
29537 | STND%01 | 10 | 99 7/8 | 0 | ||||||
29538 | STND%01. | 0 | 100 9/32 | 100 3/4 | 0 | |||||
29539 | STO%01 | 10 | 96 7/8 | 96 3/4 | 97 1/8 | 96 3/4 | 96 7/8 | 97 3/8 | 285 | |
29540 | STO%04 | 4 | 100 7/8 | 99 7/8 | 100 7/8 | 99 3/8 | 100 1/8 | 100 7/8 | 365 | |
29541 | STO%07 | 25 | 89 | 88 3/4 | 89 | 88 3/4 | 88 1/2 | 89 | 56 | |
29542 | STO%97 | 30 | 102 1/2 | 102 1/2 | 102 5/8 | 102 | 102 1/2 | 102 7/8 | 107 | |
29543 | STO%A02 | 10 | 96 3/8 | 96 7/8 | 96 7/8 | 96 | 96 | 96 3/8 | 404 | |
29544 | STO%A99 | 10 | 98 1/4 | 98 1/4 | 98 3/8 | 98 1/4 | 98 | 98 1/4 | 135 | |
29545 | STO%D98 | 17 | 104 7/8 | 105 | 105 | 104 1/2 | 104 5/8 | 104 7/8 | 102 | |
29546 | STO%J98 | 10 | 107 1/2 | 0 | ||||||
29547 | STO%O02 | 250 | 103 | 103 | 103 7/8 | 0 | ||||
29548 | STO%S99 | 18 | 100 1/8 | 100 1/2 | 100 1/2 | 100 1/8 | 100 1/8 | 100 1/2 | 49 | |
29549 | STW%07 | 30 | 65 | 64 3/4 | 65 | 64 3/4 | 64 | 65 | 31 | |
29550 | SUN%01 | 10 | 107 1/4 | 106 1/4 | 0 | |||||
29551 | SUN%12 | 20 | 99 1/2 | 100 1/2 | 0 | |||||
29552 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | ||||
29553 | SUO%02 | 12 | 101 | 101 1/8 | 102 5/8 | 0 | ||||
29554 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | |||||
29555 | SWED%10 | 9 | 133 | 111 | 0 | |||||
29556 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | |||||
29557 | SWT%00 | 5 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/2 | 5 | |
29558 | SWT%01 | 19 | 102 1/4 | 101 5/8 | 103 1/4 | 0 | ||||
29559 | SWT%05 | 9 | 103 1/2 | 103 | 103 1/2 | 103 | 103 | 105 | 59 | |
29560 | SWT%15 | 5 | 105 | 101 5/8 | 105 | 0 | ||||
29561 | SWT%23 | 20 | 105 | 104 1/2 | 105 1/2 | 0 | ||||
29562 | SWT%25 | 15 | 102 3/4 | 102 3/8 | 104 | 0 | ||||
29563 | SWT%96 | 10 | 100 25/32 | 100 25/32 | 101 7/8 | 0 | ||||
29564 | SWT%B | 3 | 100 | 100 | 100 3/8 | 0 | ||||
29565 | SWT%C | 42 | 102 1/2 | 102 | 103 | 0 | ||||
29566 | SWT%D | 10 | 102 | 102 | 102 | 102 | 101 1/2 | 103 1/2 | 10 | |
29567 | SWT%E | 8 | 102 1/4 | 102 1/2 | 103 1/4 | 0 | ||||
29568 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
29569 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
29570 | SWTC%99 | 0 | 100 | 0 | ||||||
29571 | SWY%01 | 14 | 114 1/8 | 114 | 114 1/2 | 114 | 114 1/8 | 114 5/8 | 50 | |
29572 | SWY%02 | 25 | 118 | 0 | ||||||
29573 | SWY%04 | 15 | 114 | 114 | 114 | 114 | 113 7/8 | 114 1/2 | 65 | |
29574 | SWY%99 | 5 | 107 | 107 1/8 | 107 1/2 | 0 | ||||
29575 | SWY%F07 | 5 | 113 | 117 | 118 | 0 | ||||
29576 | SWY%M07 | 35 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 117 | 117 3/4 | 35 | |
29577 | SXX%B | 0 | 95 | 100 | 0 | |||||
29578 | SYY%ZR04 | 0 | 71 | 0 | ||||||
29579 | SZC%A | 13 | 83 | 81 1/2 | 0 | |||||
29580 | T%02 | 10 | 106 | 106 | 106 | 106 | 106 1/8 | 106 1/2 | 21 | |
29581 | T%04 | 1 | 104 1/2 | 104 1/8 | 104 1/2 | 104 1/8 | 104 3/8 | 105 | 60 | |
29582 | T%06 | 20 | 110 | 109 3/8 | 110 3/8 | 0 | ||||
29583 | T%07 | 50 | 112 7/8 | 112 1/8 | 112 7/8 | 0 | ||||
29584 | T%22 | 1 | 108 | 108 | 108 3/4 | 0 | ||||
29585 | T%24 | 60 | 110 | 109 1/8 | 110 | 109 1/8 | 108 5/8 | 111 | 100 | |
29586 | T%25 | 14 | 113 1/4 | 110 | 113 1/4 | 0 | ||||
29587 | T%31 | 50 | 112 5/8 | 112 5/8 | 112 5/8 | 112 5/8 | 112 5/8 | 113 1/8 | 50 | |
29588 | T%98 | 10 | 98 1/2 | 98 3/8 | 98 1/2 | 98 3/8 | 98 3/8 | 98 5/8 | 48 | |
29589 | T%99 | 6 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 7/8 | 7 | |
29590 | T%A00 | 19 | 100 1/2 | 100 1/4 | 100 1/2 | 100 1/8 | 100 3/8 | 101 | 148 | |
29591 | T%A01 | 6 | 97 1/8 | 97 | 97 1/4 | 97 | 97 1/8 | 97 1/2 | 165 | |
29592 | T%F05 | 15 | 106 1/8 | 106 1/4 | 108 7/8 | 0 | ||||
29593 | T%F96 | 30 | 99 3/4 | 99 3/4 | 99 31/32 | 0 | ||||
29594 | T%M05 | 20 | 106 3/4 | 104 | 106 1/4 | 0 | ||||
29595 | T%O96 | 2 | 99 3/16 | 99 3/16 | 99 7/16 | 0 | ||||
29596 | TAFC%01 | 10 | 109 | 105 1/2 | 0 | |||||
29597 | TAJ%A | 40 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 1/2 | 99 | 150 | |
29598 | TAR%04 | 50 | 107 1/8 | 106 5/8 | 107 5/8 | 106 5/8 | 106 3/4 | 107 3/8 | 411 | |
29599 | TAS%19 | 20 | 64 | 64 3/8 | 0 | |||||
29600 | TAS%19. | 6 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/2 | 6 | ||
29601 | TB%BAA | 250 | 5.13 | 2091 | ||||||
29602 | TB%BBI | 500 | 5.07 | 2200 | ||||||
29603 | TB%BBIw | 195 | 5.06 | 0 | ||||||
29604 | TB%BKI | 0 | 0 | |||||||
29605 | TB%BYI | 0 | 110 | |||||||
29606 | TB%BZF | 0 | 10547 | |||||||
29607 | TB%CAJ | 0 | 521 | |||||||
29608 | TB%CAJw | 0 | 0 | |||||||
29609 | TB%KII | 0 | 0 | |||||||
29610 | TB%LBH | 0 | 0 | |||||||
29611 | TB%LEA | 0 | 0 | |||||||
29612 | TB%LHE | 0 | 0 | |||||||
29613 | TB%MEJ | 0 | 0 | |||||||
29614 | TB%MGF | 0 | 0 | |||||||
29615 | TB%NGE | 0 | 0 | |||||||
29616 | TB%NHC | 0 | 0 | |||||||
29617 | TB%NIA | 0 | 0 | |||||||
29618 | TB%ODI | 0 | 0 | |||||||
29619 | TB%PHA | 0 | 0 | |||||||
29620 | TB%SCB | 0 | 0 | |||||||
29621 | TB%TDF | 171 | 5.16 | 0 | ||||||
29622 | TB%TEC | 275 | 5.80 | 0 | ||||||
29623 | TB%TFA | 400 | 5.66 | 0 | ||||||
29624 | TB%UBHw | 0 | 0 | |||||||
29625 | TB%VDC | 1476 | 4.70 | 0 | ||||||
29626 | TB%VEJ | 1 | 5.15 | 0 | ||||||
29627 | TB%VEJw | 0 | 0 | |||||||
29628 | TB%VFH | 1 | 5.15 | 0 | ||||||
29629 | TB%VGF | 1 | 5.77 | 0 | ||||||
29630 | TB%VHD | 1 | 4.00 | 0 | ||||||
29631 | TB%VHDw | 0 | 0 | |||||||
29632 | TB%VIB | 1 | 4.80 | 0 | ||||||
29633 | TB%WBF | 30 | 5.55 | 0 | ||||||
29634 | TB%WCD | 500 | 5.47 | 0 | ||||||
29635 | TB%WDB | 1000 | 5.34 | 0 | ||||||
29636 | TB%WDBw | 0 | 0 | |||||||
29637 | TB%WEI | 630 | 5.37 | 0 | ||||||
29638 | TB%WFG | 815 | 5.32 | 0 | ||||||
29639 | TB%WGE | 183 | 5.35 | 0 | ||||||
29640 | TB%WHC | 55 | 5.30 | 1458 | ||||||
29641 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 1335 | ||||
29642 | TB%XCC | 131 | 5.25 | 8000 | ||||||
29643 | TB%XDA | 1000 | 5.32 | 6403 | ||||||
29644 | TB%XEH | 200 | 5.30 | 5935 | ||||||
29645 | TB%XFF | 765 | 5.24 | 2291 | ||||||
29646 | TB%XGD | 100 | 4.85 | 3510 | ||||||
29647 | TB%XHB | 1000 | 4.87 | 150 | ||||||
29648 | TB%XIJ | 100 | 5.05 | 165 | ||||||
29649 | TB%YBD | 630 | 5.02 | 1168 | ||||||
29650 | TB%YBDw | 0 | 0 | |||||||
29651 | TB%YCB | 250 | 5.27 | 0 | ||||||
29652 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
29653 | TB%YDJ | 100 | 5.18 | 38270 | ||||||
29654 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
29655 | TB%YEG | 55 | 5.33 | 300 | ||||||
29656 | TB%YEGw | 0 | 0 | |||||||
29657 | TB%YFE | 90 | 5.28 | 136 | ||||||
29658 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
29659 | TB%YGC | 1000 | 5.23 | 0 | ||||||
29660 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
29661 | TB%YHA | 549 | 5.27 | 25 | ||||||
29662 | TB%YHAw | 211 | 5.26 | 0 | ||||||
29663 | TB%YII | 1000 | 5.22 | 0 | ||||||
29664 | TB%ZBC | 0 | 0 | |||||||
29665 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
29666 | TB%ZCA | 0 | 0 | |||||||
29667 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
29668 | TB%ZDI | 0 | 200 | |||||||
29669 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
29670 | TB%ZEF | 100 | 5.02 | 561 | ||||||
29671 | TB%ZFD | 1000 | 4.97 | 700 | ||||||
29672 | TB%ZGB | 414 | 5.20 | 100 | ||||||
29673 | TB%ZHJ | 1000 | 4.85 | 4.85 | 4.85 | 4.85 | 5080 | |||
29674 | TB%ZIH | 60 | 5.13 | 0 | ||||||
29675 | TBK%X98 | 0 | 0 | |||||||
29676 | TBSED | 0 | 0 | |||||||
29677 | TBSFB | 0 | 0 | |||||||
29678 | TBY%V96 | 0 | 0 | |||||||
29679 | TBwA | 1000 | 5.32 | 40 | ||||||
29680 | TCC%02 | 0 | 0 | |||||||
29681 | TCF%D | 5 | 92 | 92 | 92 | 92 | 92 | 94 1/2 | 9 | |
29682 | TCF%E | 50 | 92 | 92 1/8 | 92 3/8 | 91 7/8 | 91 1/4 | 92 1/4 | 241 | |
29683 | TDY%99 | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 100 3/4 | 10 | |
29684 | TDY%A04 | 10 | 103 | 102 7/8 | 103 | 102 7/8 | 102 7/8 | 103 | 20 | |
29685 | TDY%C04 | 8 | 102 3/4 | 102 3/4 | 102 7/8 | 102 3/4 | 102 3/4 | 102 7/8 | 58 | |
29686 | TED%02 | 4 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 97 1/2 | 24 | |
29687 | TED%03 | 1 | 98 3/4 | 98 5/8 | 102 | 0 | ||||
29688 | TEN%00 | 15 | 116 1/2 | 115 | 116 1/2 | 115 | 115 1/2 | 30 | ||
29689 | TEN%01 | 3 | 110 1/2 | 112 1/4 | 116 1/2 | 0 | ||||
29690 | TEN%02 | 5 | 107 1/2 | 106 1/4 | 109 | 0 | ||||
29691 | TEN%08 | 7 | 124 1/2 | 120 1/8 | 124 1/2 | 0 | ||||
29692 | TEN%12 | 40 | 109 1/4 | 107 7/8 | 0 | |||||
29693 | TEN%98 | 400 | 108 7/8 | 107 1/4 | 0 | |||||
29694 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | |||||
29695 | TENCR%01 | 10 | 112 3/8 | 112 1/2 | 0 | |||||
29696 | TENCR%96 | 7 | 102 3/16 | 102 3/16 | 102 3/16 | 102 3/16 | 102 3/16 | 102 7/16 | 7 | |
29697 | TENCR%D97 | 25 | 106 1/8 | 106 1/8 | 0 | |||||
29698 | TENP%96 | 35 | 101 | 101 | 101 3/8 | 0 | ||||
29699 | TENP%97 | 2 | 102 3/4 | 102 3/4 | 103 1/8 | 0 | ||||
29700 | TENP%DC11 | 15 | 89 5/8 | 88 5/8 | 89 5/8 | 0 | ||||
29701 | TEP%01 | 10 | 100 1/2 | 99 7/8 | 100 1/2 | 0 | ||||
29702 | TEP%02 | 24 | 99 3/4 | 98 1/2 | 101 | 0 | ||||
29703 | TEP%03 | 18 | 98 3/4 | 98 1/4 | 100 1/2 | 0 | ||||
29704 | TERRA%05 | 0 | 0 | |||||||
29705 | TETR%11 | 5 | 105 5/8 | 105 3/8 | 109 | 0 | ||||
29706 | THC%02 | 20 | 111 | 111 | 113 1/2 | 0 | ||||
29707 | THC%03 | 25 | 107 1/4 | 108 | 108 | 107 | 106 7/8 | 107 1/4 | 283 | |
29708 | THC%05 | 10 | 110 5/8 | 110 5/8 | 111 3/8 | 0 | ||||
29709 | THC%D05 | 1 | 110 1/2 | 110 3/4 | 110 3/4 | 110 1/2 | 112 | 6 | ||
29710 | THC%M05 | 10 | 112 | 111 3/4 | 0 | |||||
29711 | THM%D | 2000 | 200 | 130 | 230 | 0 | ||||
29712 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 0 | |||||
29713 | TIGR%BM00 | 0 | 0 | |||||||
29714 | TIGR%BM01 | 0 | 0 | |||||||
29715 | TIGR%BM02 | 0 | 0 | |||||||
29716 | TIGR%BM03 | 0 | 0 | |||||||
29717 | TIGR%BM04 | 0 | 0 | |||||||
29718 | TIGR%BM05 | 0 | 0 | |||||||
29719 | TIGR%BM96 | 0 | 0 | |||||||
29720 | TIGR%BM97 | 0 | 0 | |||||||
29721 | TIGR%BM98 | 0 | 0 | |||||||
29722 | TIGR%BM99 | 0 | 0 | |||||||
29723 | TIGR%BN00 | 0 | 0 | |||||||
29724 | TIGR%BN01 | 0 | 0 | |||||||
29725 | TIGR%BN02 | 0 | 0 | |||||||
29726 | TIGR%BN03 | 0 | 0 | |||||||
29727 | TIGR%BN04 | 0 | 0 | |||||||
29728 | TIGR%BN05 | 0 | 0 | |||||||
29729 | TIGR%BN10 | 0 | 0 | |||||||
29730 | TIGR%BN95 | 0 | 0 | |||||||
29731 | TIGR%BN96 | 0 | 0 | |||||||
29732 | TIGR%BN97 | 0 | 0 | |||||||
29733 | TIGR%BN98 | 0 | 0 | |||||||
29734 | TIGR%BN99 | 0 | 0 | |||||||
29735 | TIGR%EM00 | 0 | 0 | |||||||
29736 | TIGR%EM01 | 0 | 0 | |||||||
29737 | TIGR%EM02 | 0 | 0 | |||||||
29738 | TIGR%EM03 | 0 | 0 | |||||||
29739 | TIGR%EM04 | 0 | 0 | |||||||
29740 | TIGR%EM05 | 0 | 0 | |||||||
29741 | TIGR%EM06 | 0 | 0 | |||||||
29742 | TIGR%EM96 | 0 | 0 | |||||||
29743 | TIGR%EM97 | 0 | 0 | |||||||
29744 | TIGR%EM98 | 0 | 0 | |||||||
29745 | TIGR%EM99 | 0 | 0 | |||||||
29746 | TIGR%EN00 | 0 | 0 | |||||||
29747 | TIGR%EN01 | 0 | 0 | |||||||
29748 | TIGR%EN02 | 0 | 0 | |||||||
29749 | TIGR%EN03 | 0 | 0 | |||||||
29750 | TIGR%EN04 | 0 | 0 | |||||||
29751 | TIGR%EN05 | 0 | 0 | |||||||
29752 | TIGR%EN06 | 0 | 0 | |||||||
29753 | TIGR%EN11 | 0 | 0 | |||||||
29754 | TIGR%EN95 | 0 | 0 | |||||||
29755 | TIGR%EN96 | 0 | 0 | |||||||
29756 | TIGR%EN97 | 0 | 0 | |||||||
29757 | TIGR%EN98 | 0 | 0 | |||||||
29758 | TIGR%EN99 | 0 | 0 | |||||||
29759 | TIGR%FM00 | 0 | 0 | |||||||
29760 | TIGR%FM01 | 0 | 0 | |||||||
29761 | TIGR%FM02 | 0 | 0 | |||||||
29762 | TIGR%FM03 | 0 | 0 | |||||||
29763 | TIGR%FM96 | 0 | 0 | |||||||
29764 | TIGR%FM97 | 0 | 0 | |||||||
29765 | TIGR%FM98 | 0 | 0 | |||||||
29766 | TIGR%FM99 | 0 | 0 | |||||||
29767 | TIGR%FN00 | 0 | 0 | |||||||
29768 | TIGR%FN01 | 0 | 0 | |||||||
29769 | TIGR%FN02 | 0 | 0 | |||||||
29770 | TIGR%FN95 | 0 | 0 | |||||||
29771 | TIGR%FN96 | 0 | 0 | |||||||
29772 | TIGR%FN97 | 0 | 0 | |||||||
29773 | TIGR%FN98 | 0 | 0 | |||||||
29774 | TIGR%FN99 | 0 | 0 | |||||||
29775 | TIGR%FX03 | 0 | 0 | |||||||
29776 | TIGR%FY03 | 0 | 0 | |||||||
29777 | TIGR%GA00 | 0 | 0 | |||||||
29778 | TIGR%GA01 | 0 | 0 | |||||||
29779 | TIGR%GA02 | 0 | 0 | |||||||
29780 | TIGR%GA03 | 0 | 0 | |||||||
29781 | TIGR%GA04 | 0 | 0 | |||||||
29782 | TIGR%GA05 | 0 | 0 | |||||||
29783 | TIGR%GA06 | 0 | 0 | |||||||
29784 | TIGR%GA07 | 0 | 0 | |||||||
29785 | TIGR%GA08 | 0 | 0 | |||||||
29786 | TIGR%GA13 | 0 | 0 | |||||||
29787 | TIGR%GA96 | 0 | 0 | |||||||
29788 | TIGR%GA97 | 0 | 0 | |||||||
29789 | TIGR%GA98 | 0 | 0 | |||||||
29790 | TIGR%GA99 | 0 | 0 | |||||||
29791 | TIGR%GF00 | 0 | 0 | |||||||
29792 | TIGR%GF01 | 0 | 0 | |||||||
29793 | TIGR%GF02 | 0 | 0 | |||||||
29794 | TIGR%GF03 | 0 | 0 | |||||||
29795 | TIGR%GF04 | 0 | 0 | |||||||
29796 | TIGR%GF05 | 0 | 0 | |||||||
29797 | TIGR%GF06 | 0 | 0 | |||||||
29798 | TIGR%GF07 | 0 | 0 | |||||||
29799 | TIGR%GF08 | 0 | 0 | |||||||
29800 | TIGR%GF96 | 0 | 0 | |||||||
29801 | TIGR%GF97 | 0 | 0 | |||||||
29802 | TIGR%GF98 | 0 | 0 | |||||||
29803 | TIGR%GF99 | 0 | 0 | |||||||
29804 | TIGR%HM00 | 0 | 0 | |||||||
29805 | TIGR%HM01 | 0 | 0 | |||||||
29806 | TIGR%HM02 | 0 | 0 | |||||||
29807 | TIGR%HM03 | 0 | 0 | |||||||
29808 | TIGR%HM96 | 0 | 0 | |||||||
29809 | TIGR%HM97 | 0 | 0 | |||||||
29810 | TIGR%HM98 | 0 | 0 | |||||||
29811 | TIGR%HM99 | 0 | 0 | |||||||
29812 | TIGR%HN00 | 0 | 0 | |||||||
29813 | TIGR%HN01 | 0 | 0 | |||||||
29814 | TIGR%HN02 | 0 | 0 | |||||||
29815 | TIGR%HN95 | 0 | 0 | |||||||
29816 | TIGR%HN96 | 0 | 0 | |||||||
29817 | TIGR%HN97 | 0 | 0 | |||||||
29818 | TIGR%HN98 | 0 | 0 | |||||||
29819 | TIGR%HN99 | 0 | 0 | |||||||
29820 | TIGR%HX03 | 0 | 0 | |||||||
29821 | TIGR%HY03 | 0 | 0 | |||||||
29822 | TIGR%II03 | 0 | 0 | |||||||
29823 | TIGR%IM00 | 0 | 0 | |||||||
29824 | TIGR%IM01 | 0 | 0 | |||||||
29825 | TIGR%IM02 | 0 | 0 | |||||||
29826 | TIGR%IM03 | 0 | 0 | |||||||
29827 | TIGR%IM96 | 0 | 0 | |||||||
29828 | TIGR%IM97 | 0 | 0 | |||||||
29829 | TIGR%IM98 | 0 | 0 | |||||||
29830 | TIGR%IM99 | 0 | 0 | |||||||
29831 | TIGR%IN00 | 0 | 0 | |||||||
29832 | TIGR%IN01 | 0 | 0 | |||||||
29833 | TIGR%IN02 | 0 | 0 | |||||||
29834 | TIGR%IN03 | 0 | 0 | |||||||
29835 | TIGR%IN95 | 0 | 0 | |||||||
29836 | TIGR%IN96 | 0 | 0 | |||||||
29837 | TIGR%IN97 | 0 | 0 | |||||||
29838 | TIGR%IN98 | 0 | 0 | |||||||
29839 | TIGR%IN99 | 0 | 0 | |||||||
29840 | TINT%BT96 | 0 | 0 | |||||||
29841 | TINT%BU96 | 0 | 0 | |||||||
29842 | TINT%BV97 | 0 | 0 | |||||||
29843 | TINT%BW97 | 0 | 0 | |||||||
29844 | TINT%BX98 | 0 | 0 | |||||||
29845 | TINT%BY98 | 0 | 0 | |||||||
29846 | TINT%BZ99 | 0 | 0 | |||||||
29847 | TINT%CA99 | 0 | 0 | |||||||
29848 | TINT%CB00 | 0 | 0 | |||||||
29849 | TINT%CC00 | 0 | 0 | |||||||
29850 | TINT%CD01 | 0 | 0 | |||||||
29851 | TINT%CE01 | 0 | 0 | |||||||
29852 | TINT%CF02 | 0 | 0 | |||||||
29853 | TINT%CG02 | 0 | 0 | |||||||
29854 | TINT%CH03 | 0 | 0 | |||||||
29855 | TINT%CJ03 | 0 | 0 | |||||||
29856 | TINT%CK04 | 0 | 0 | |||||||
29857 | TINT%CL04 | 0 | 0 | |||||||
29858 | TINT%CM05 | 0 | 0 | |||||||
29859 | TINT%CN05 | 0 | 0 | |||||||
29860 | TINT%CP06 | 0 | 0 | |||||||
29861 | TINT%CQ06 | 0 | 0 | |||||||
29862 | TINT%CR07 | 0 | 0 | |||||||
29863 | TINT%CS07 | 0 | 0 | |||||||
29864 | TINT%CT08 | 0 | 0 | |||||||
29865 | TINT%CU08 | 0 | 0 | |||||||
29866 | TINT%CV09 | 0 | 0 | |||||||
29867 | TINT%CW09 | 0 | 0 | |||||||
29868 | TINT%CX10 | 0 | 0 | |||||||
29869 | TINT%CY10 | 0 | 0 | |||||||
29870 | TINT%CZ11 | 0 | 0 | |||||||
29871 | TINT%DA11 | 0 | 0 | |||||||
29872 | TINT%DB12 | 0 | 0 | |||||||
29873 | TINT%DC12 | 0 | 0 | |||||||
29874 | TINT%DD13 | 0 | 0 | |||||||
29875 | TINT%DE13 | 0 | 0 | |||||||
29876 | TINT%DF14 | 0 | 0 | |||||||
29877 | TINT%DG14 | 0 | 0 | |||||||
29878 | TINT%DH15 | 0 | 0 | |||||||
29879 | TINT%FB95 | 0 | 0 | |||||||
29880 | TINT%FC96 | 0 | 0 | |||||||
29881 | TINT%FD96 | 0 | 0 | |||||||
29882 | TINT%FE97 | 0 | 0 | |||||||
29883 | TINT%FF97 | 0 | 0 | |||||||
29884 | TINT%FG98 | 0 | 0 | |||||||
29885 | TINT%FH98 | 0 | 0 | |||||||
29886 | TINT%FJ99 | 0 | 0 | |||||||
29887 | TINT%FK99 | 0 | 0 | |||||||
29888 | TINT%FL00 | 0 | 0 | |||||||
29889 | TINT%FM00 | 0 | 0 | |||||||
29890 | TINT%FN01 | 0 | 0 | |||||||
29891 | TINT%FP01 | 0 | 0 | |||||||
29892 | TINT%FQ02 | 0 | 0 | |||||||
29893 | TINT%FR02 | 0 | 0 | |||||||
29894 | TINT%FS03 | 0 | 0 | |||||||
29895 | TINT%FT03 | 0 | 0 | |||||||
29896 | TINT%FU04 | 0 | 0 | |||||||
29897 | TINT%FV04 | 0 | 0 | |||||||
29898 | TINT%FW05 | 0 | 0 | |||||||
29899 | TINT%FX05 | 0 | 0 | |||||||
29900 | TINT%FY06 | 0 | 0 | |||||||
29901 | TINT%FZ06 | 0 | 0 | |||||||
29902 | TINT%GA07 | 0 | 0 | |||||||
29903 | TINT%GB07 | 0 | 0 | |||||||
29904 | TINT%GC08 | 0 | 0 | |||||||
29905 | TINT%GD08 | 0 | 0 | |||||||
29906 | TINT%GE09 | 0 | 0 | |||||||
29907 | TINT%GF09 | 0 | 0 | |||||||
29908 | TINT%JT15 | 0 | 0 | |||||||
29909 | TINT%JU10 | 0 | 0 | |||||||
29910 | TINT%JV10 | 0 | 0 | |||||||
29911 | TINT%JW11 | 0 | 0 | |||||||
29912 | TINT%JX11 | 0 | 0 | |||||||
29913 | TINT%JY12 | 0 | 0 | |||||||
29914 | TINT%JZ12 | 0 | 0 | |||||||
29915 | TINT%KA13 | 0 | 0 | |||||||
29916 | TINT%KB13 | 0 | 0 | |||||||
29917 | TINT%KC14 | 0 | 0 | |||||||
29918 | TINT%KD14 | 0 | 0 | |||||||
29919 | TINT%KE15 | 0 | 0 | |||||||
29920 | TINT%KF15 | 0 | 0 | |||||||
29921 | TINT%KG16 | 0 | 0 | |||||||
29922 | TINT%KH16 | 0 | 0 | |||||||
29923 | TINT%KJ16 | 0 | 0 | |||||||
29924 | TINT%KK16 | 0 | 0 | |||||||
29925 | TINT%KL17 | 0 | 0 | |||||||
29926 | TINT%KM17 | 0 | 0 | |||||||
29927 | TINT%KN17 | 0 | 0 | |||||||
29928 | TINT%KP17 | 0 | 0 | |||||||
29929 | TINT%KQ18 | 0 | 0 | |||||||
29930 | TINT%KR18 | 0 | 0 | |||||||
29931 | TINT%KS18 | 0 | 0 | |||||||
29932 | TINT%KT18 | 0 | 0 | |||||||
29933 | TINT%KU19 | 0 | 0 | |||||||
29934 | TINT%KV19 | 0 | 0 | |||||||
29935 | TINT%KW19 | 0 | 0 | |||||||
29936 | TINT%KX19 | 0 | 0 | |||||||
29937 | TINT%KY20 | 0 | 0 | |||||||
29938 | TINT%KZ20 | 0 | 0 | |||||||
29939 | TINT%LA20 | 0 | 0 | |||||||
29940 | TINT%LB20 | 0 | 0 | |||||||
29941 | TINT%LC21 | 0 | 0 | |||||||
29942 | TINT%LD21 | 0 | 0 | |||||||
29943 | TINT%LE21 | 0 | 0 | |||||||
29944 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | ||||
29945 | TK%08 | 0 | 100 3/4 | 101 1/8 | 0 | |||||
29946 | TK%08. | 0 | 0 | |||||||
29947 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | |||||
29948 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
29949 | TLX%B | 14 | 105 1/2 | 105 1/2 | 0 | |||||
29950 | TMM%00 | 2 | 92 | 92 | 0 | |||||
29951 | TMM%03 | 50 | 93 | 94 | 94 | 93 | 93 | 94 | 70 | |
29952 | TMS%03 | 25 | 96 | 96 | 96 | 96 | 95 1/4 | 97 | 25 | |
29953 | TN%A00 | 0 | 0 | |||||||
29954 | TN%A01 | 0 | 0 | |||||||
29955 | TN%A96 | 0 | 0 | |||||||
29956 | TN%A97 | 0 | 0 | |||||||
29957 | TN%A98 | 0 | 0 | |||||||
29958 | TN%A99 | 0 | 0 | |||||||
29959 | TN%ACF | 30 | 100 1/2 | 100 11/32 | 100 33/64 | 0 | ||||
29960 | TN%ADD | 5 | 101 3/16 | 105 41/64 | 105 53/64 | 0 | ||||
29961 | TN%AFI | 0 | 100 17/32 | 100 45/64 | 66 | |||||
29962 | TN%AHE | 105 | 109 29/32 | 111 57/64 | 112 5/64 | 0 | ||||
29963 | TN%AHH | 0 | 0 | |||||||
29964 | TN%B00 | 0 | 0 | |||||||
29965 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
29966 | TN%B03 | 5 | 95 9/32 | 0 | ||||||
29967 | TN%B97 | 0 | 0 | |||||||
29968 | TN%B98 | 0 | 0 | |||||||
29969 | TN%B99 | 0 | 0 | |||||||
29970 | TN%BBG | 1000 | 101 13/64 | 100 45/64 | 100 57/64 | 0 | ||||
29971 | TN%BDC | 0 | 101 | 101 3/16 | 0 | |||||
29972 | TN%BE98 | 0 | 0 | |||||||
29973 | TN%BEJ | 10 | 101 27/32 | 107 1/16 | 107 1/4 | 0 | ||||
29974 | TN%BGF | 0 | 101 17/64 | 101 7/16 | 0 | |||||
29975 | TN%BHD | 0 | 0 | |||||||
29976 | TN%BIB | 0 | 111 11/16 | 111 7/8 | 0 | |||||
29977 | TN%C00 | 0 | 0 | |||||||
29978 | TN%C01 | 0 | 0 | |||||||
29979 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
29980 | TN%C97 | 0 | 0 | |||||||
29981 | TN%C98 | 0 | 0 | |||||||
29982 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
29983 | TN%CCD | 200 | 101 11/32 | 101 5/64 | 101 17/64 | 0 | ||||
29984 | TN%CE96 | 0 | 0 | |||||||
29985 | TN%CEI | 1 | 101 1/4 | 101 5/32 | 101 11/32 | 0 | ||||
29986 | TN%CFG | 10 | 101 7/32 | 104 7/8 | 105 1/16 | 0 | ||||
29987 | TN%CHC | 20 | 101 1/16 | 101 7/32 | 101 25/64 | 0 | ||||
29988 | TN%D00 | 0 | 0 | |||||||
29989 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
29990 | TN%D95 | 0 | 0 | |||||||
29991 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
29992 | TN%D97 | 0 | 0 | |||||||
29993 | TN%D98 | 0 | 0 | |||||||
29994 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
29995 | TN%DBE | 1000 | 109 23/32 | 110 5/32 | 110 11/32 | 0 | ||||
29996 | TN%DDA | 15 | 100 23/32 | 101 3/32 | 101 9/32 | 0 | ||||
29997 | TN%DF99 | 0 | 0 | |||||||
29998 | TN%DFF | 0 | 100 59/64 | 101 7/64 | 0 | |||||
29999 | TN%DGD | 30 | 102 3/32 | 103 15/64 | 103 27/64 | 0 | ||||
30000 | TN%DIJ | 5 | 100 | 101 3/32 | 101 17/64 | 0 | ||||
30001 | TN%E96 | 0 | 0 | |||||||
30002 | TN%E97 | 0 | 0 | |||||||
30003 | TN%E98 | 0 | 0 | |||||||
30004 | TN%EEG | 40 | 101 19/32 | 101 43/64 | 101 55/64 | 0 | ||||
30005 | TN%EGC | 99 | 99 1/16 | 101 31/32 | 102 5/32 | 0 | ||||
30006 | TN%EHA | 5 | 97 9/16 | 105 13/64 | 105 25/64 | 0 | ||||
30007 | TN%F96 | 0 | 0 | |||||||
30008 | TN%F98 | 0 | 0 | |||||||
30009 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
30010 | TN%FB96 | 0 | 0 | |||||||
30011 | TN%FB97 | 0 | 0 | |||||||
30012 | TN%FBC | 10 | 101 11/16 | 102 5/32 | 102 11/32 | 0 | ||||
30013 | TN%FD02 | 10 | 112 1/32 | 0 | ||||||
30014 | TN%FDI | 30 | 102 27/32 | 110 47/64 | 110 59/64 | 0 | ||||
30015 | TN%FF97 | 0 | 0 | |||||||
30016 | TN%FFD | 60 | 101 43/64 | 102 7/64 | 102 19/64 | 0 | ||||
30017 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
30018 | TN%FHJ | 1000 | 101 25/64 | 101 49/64 | 101 61/64 | 0 | ||||
30019 | TN%FI99 | 0 | 0 | |||||||
30020 | TN%FIH | 400 | 95 1/8 | 103 31/64 | 103 43/64 | 30 | ||||
30021 | TN%G96 | 0 | 0 | |||||||
30022 | TN%G97 | 0 | 0 | |||||||
30023 | TN%GBB | 0 | 0 | |||||||
30024 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
30025 | TN%GCJ | 1000 | 100 | 100 19/32 | 100 25/32 | 20 | ||||
30026 | TN%GE02 | 10 | 104 13/32 | 0 | ||||||
30027 | TN%GEE | 1500 | 101 19/32 | 104 25/32 | 104 31/32 | 10 | ||||
30028 | TN%GFC | 0 | 0 | |||||||
30029 | TN%GG97 | 0 | 0 | |||||||
30030 | TN%GGA | 25 | 100 1/32 | 100 51/64 | 100 63/64 | 0 | ||||
30031 | TN%GI97 | 10 | 99 | 0 | ||||||
30032 | TN%GIG | 1 | 99 27/32 | 100 39/64 | 100 51/64 | 0 | ||||
30033 | TN%H97 | 10 | 99 3/8 | 0 | ||||||
30034 | TN%H98 | 0 | 0 | |||||||
30035 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
30036 | TN%HBA | 40 | 101 5/16 | 102 33/64 | 102 45/64 | 0 | ||||
30037 | TN%HD97 | 0 | 0 | |||||||
30038 | TN%HDG | 20 | 94 23/32 | 101 1/16 | 101 1/4 | 0 | ||||
30039 | TN%HE95 | 10 | 99 3/8 | 0 | ||||||
30040 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
30041 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
30042 | TN%HHH | 20 | 101 | 101 17/32 | 101 23/32 | 0 | ||||
30043 | TN%J96 | 0 | 0 | |||||||
30044 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
30045 | TN%JB97 | 0 | 0 | |||||||
30046 | TN%JBI | 50 | 100 63/64 | 101 41/64 | 101 53/64 | 0 | ||||
30047 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
30048 | TN%JCG | 25 | 95 15/32 | 103 47/64 | 103 59/64 | 15 | ||||
30049 | TN%JD98 | 0 | 0 | |||||||
30050 | TN%JDE | 75 | 99 17/32 | 100 63/64 | 101 11/64 | 0 | ||||
30051 | TN%JF96 | 10 | 99 7/8 | 0 | ||||||
30052 | TN%JFJ | 50 | 97 1/2 | 99 29/32 | 100 1/16 | 102 | ||||
30053 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
30054 | TN%JGH | 1030 | 103 3/16 | 104 5/64 | 104 17/64 | 55 | ||||
30055 | TN%JI98 | 10 | 99 19/32 | 0 | ||||||
30056 | TN%JID | 10 | 96 11/32 | 100 1/64 | 100 13/64 | 0 | ||||
30057 | TN%K96 | 0 | 0 | |||||||
30058 | TN%K97 | 10 | 108 | 0 | ||||||
30059 | TN%KC98 | 10 | 98 13/32 | 0 | ||||||
30060 | TN%KCE | 1 | 99 1/8 | 100 | 100 13/64 | 0 | ||||
30061 | TN%KD00 | 10 | 99 3/32 | 0 | ||||||
30062 | TN%KDC | 15 | 99 13/32 | 100 29/32 | 101 3/32 | 0 | ||||
30063 | TN%KF98 | 0 | 0 | |||||||
30064 | TN%KFH | 60 | 99 11/32 | 100 | 100 3/16 | 0 | ||||
30065 | TN%KG96 | 0 | 0 | |||||||
30066 | TN%KGF | 0 | 99 21/32 | 99 27/32 | 0 | |||||
30067 | TN%L96 | 0 | 0 | |||||||
30068 | TN%LB98 | 0 | 0 | |||||||
30069 | TN%LBF | 0 | 100 31/64 | 100 43/64 | 0 | |||||
30070 | TN%LD98 | 0 | 0 | |||||||
30071 | TN%LDB | 100 | 99 5/64 | 99 15/16 | 100 1/8 | 0 | ||||
30072 | TN%LFG | 150 | 99 3/4 | 100 7/32 | 100 13/32 | 0 | ||||
30073 | TN%LGE | 1000 | 99 7/32 | 99 33/64 | 99 45/64 | 0 | ||||
30074 | TN%LHC | 150 | 100 21/32 | 101 | 101 3/16 | 0 | ||||
30075 | TN%M95 | 10 | 101 5/16 | 0 | ||||||
30076 | TN%M96 | 0 | 0 | |||||||
30077 | TN%MBE | 1000 | 97 17/32 | 98 31/32 | 99 5/32 | 0 | ||||
30078 | TN%MDA | 25 | 97 43/64 | 98 61/64 | 99 1/8 | 0 | ||||
30079 | TN%ME95 | 10 | 99 13/16 | 0 | ||||||
30080 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
30081 | TN%MF98 | 10 | 98 19/32 | 0 | ||||||
30082 | TN%MFF | 40 | 89 27/32 | 98 29/32 | 99 3/32 | 0 | ||||
30083 | TN%MG96 | 10 | 99 11/32 | 0 | ||||||
30084 | TN%MGD | 25 | 98 57/64 | 99 3/8 | 99 9/16 | 0 | ||||
30085 | TN%MI95 | 10 | 99 27/32 | 0 | ||||||
30086 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
30087 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
30088 | TN%N98 | 0 | 0 | |||||||
30089 | TN%NBD | 0 | 0 | |||||||
30090 | TN%NC95 | 10 | 99 5/8 | 0 | ||||||
30091 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
30092 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
30093 | TN%NDJ | 15 | 98 15/32 | 0 | ||||||
30094 | TN%NE96 | 10 | 99 5/32 | 0 | ||||||
30095 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
30096 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
30097 | TN%NFE | 0 | 0 | |||||||
30098 | TN%NG97 | 10 | 99 17/32 | 0 | ||||||
30099 | TN%NGC | 500 | 99 1/8 | 100 | ||||||
30100 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
30101 | TN%NHA | 150 | 101 13/32 | 0 | ||||||
30102 | TN%NI96 | 10 | 99 3/4 | 0 | ||||||
30103 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
30104 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
30105 | TN%P96 | 0 | 0 | |||||||
30106 | TN%PB99 | 0 | 0 | |||||||
30107 | TN%PBB | 15 | 99 49/64 | 100 27/32 | 101 1/32 | 0 | ||||
30108 | TN%PC96 | 10 | 99 29/32 | 0 | ||||||
30109 | TN%PCJ | 2500 | 99 53/64 | 99 29/32 | 100 5/64 | 120 | ||||
30110 | TN%PD99 | 0 | 0 | |||||||
30111 | TN%PDH | 1000 | 101 5/16 | 101 59/64 | 102 1/8 | 0 | ||||
30112 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
30113 | TN%PEE | 80 | 97 7/16 | 100 | 100 3/16 | 0 | ||||
30114 | TN%PF99 | 0 | 0 | |||||||
30115 | TN%PFC | 1 | 102 25/32 | 103 25/32 | 103 61/64 | 0 | ||||
30116 | TN%PG97 | 0 | 0 | |||||||
30117 | TN%PGA | 50 | 100 15/16 | 101 47/64 | 101 59/64 | 0 | ||||
30118 | TN%PH04 | 0 | 0 | |||||||
30119 | TN%PHI | 10 | 108 11/32 | 110 37/64 | 110 49/64 | 25 | ||||
30120 | TN%PI96 | 10 | 99 3/8 | 0 | ||||||
30121 | TN%PIG | 1000 | 100 5/32 | 100 9/64 | 100 5/16 | 0 | ||||
30122 | TN%Q96 | 0 | 0 | |||||||
30123 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
30124 | TN%QA99 | 0 | 0 | |||||||
30125 | TN%QB99 | 0 | 0 | |||||||
30126 | TN%QBA | 400 | 96 5/8 | 104 35/64 | 104 47/64 | 0 | ||||
30127 | TN%QCI | 20 | 100 5/32 | 100 1/4 | 100 27/64 | 221 | ||||
30128 | TN%QCIw | 0 | 0 | |||||||
30129 | TN%QDG | 100 | 102 13/32 | 104 21/32 | 104 27/32 | 0 | ||||
30130 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
30131 | TN%QED | 1000 | 100 13/32 | 100 13/32 | 100 19/32 | 0 | ||||
30132 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
30133 | TN%QFB | 1000 | 104 1/2 | 105 5/64 | 105 17/64 | 0 | ||||
30134 | TN%QG97 | 0 | 0 | |||||||
30135 | TN%QGJ | 200 | 101 9/32 | 102 5/64 | 102 17/64 | 0 | ||||
30136 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
30137 | TN%QHH | 100 | 95 1/16 | 110 49/64 | 110 61/64 | 0 | ||||
30138 | TN%QI96 | 0 | 0 | |||||||
30139 | TN%QIF | 1000 | 100 15/32 | 100 17/32 | 100 45/64 | 0 | ||||
30140 | TN%QM96 | 10 | 100 11/32 | 0 | ||||||
30141 | TN%R96 | 0 | 0 | |||||||
30142 | TN%R98 | 10 | 98 7/8 | 0 | ||||||
30143 | TN%RB99 | 0 | 0 | |||||||
30144 | TN%RBJ | 90 | 99 7/16 | 105 11/64 | 105 23/64 | 0 | ||||
30145 | TN%RC96 | 10 | 100 7/8 | 0 | ||||||
30146 | TN%RCH | 0 | 100 27/32 | 101 1/32 | 0 | |||||
30147 | TN%RD99 | 0 | 0 | |||||||
30148 | TN%RDF | 600 | 104 21/32 | 106 1/8 | 106 5/16 | 15 | ||||
30149 | TN%REC | 0 | 0 | |||||||
30150 | TN%RF99 | 0 | 0 | |||||||
30151 | TN%RFA | 15 | 101 23/32 | 107 29/64 | 107 41/64 | 0 | ||||
30152 | TN%RG97 | 0 | 0 | |||||||
30153 | TN%RGI | 25 | 102 7/8 | 103 25/32 | 103 31/32 | 0 | ||||
30154 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
30155 | TN%RHG | 20 | 112 41/64 | 115 5/32 | 115 11/32 | 60 | ||||
30156 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
30157 | TN%RIE | 25 | 101 23/32 | 101 21/32 | 101 27/32 | 0 | ||||
30158 | TN%RWD | 0 | 0 | |||||||
30159 | TN%S96 | 0 | 0 | |||||||
30160 | TN%S98 | 10 | 98 11/16 | 0 | ||||||
30161 | TN%SB99 | 0 | 0 | |||||||
30162 | TN%SBI | 0 | 0 | |||||||
30163 | TN%SC96 | 0 | 0 | |||||||
30164 | TN%SD99 | 0 | 0 | |||||||
30165 | TN%SDE | 0 | 0 | |||||||
30166 | TN%SE97 | 0 | 0 | |||||||
30167 | TN%SEB | 0 | 0 | |||||||
30168 | TN%SEC | 0 | 0 | |||||||
30169 | TN%SF00 | 0 | 0 | |||||||
30170 | TN%SFJ | 0 | 0 | |||||||
30171 | TN%SGH | 630 | 103 17/32 | 10 | ||||||
30172 | TN%SH05 | 0 | 0 | |||||||
30173 | TN%SHF | 0 | 10 | |||||||
30174 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
30175 | TN%SID | 46 | 101 17/32 | 0 | ||||||
30176 | TN%SYI | 0 | 0 | |||||||
30177 | TN%TB00 | 0 | 0 | |||||||
30178 | TN%TBH | 0 | 0 | |||||||
30179 | TN%TC97 | 0 | 0 | |||||||
30180 | TN%TCF | 0 | 0 | |||||||
30181 | TN%TD00 | 0 | 0 | |||||||
30182 | TN%TDD | 0 | 0 | |||||||
30183 | TN%TE97 | 0 | 0 | |||||||
30184 | TN%TEA | 50 | 101 23/64 | 0 | ||||||
30185 | TN%TEAw | 0 | 0 | |||||||
30186 | TN%TF00 | 0 | 0 | |||||||
30187 | TN%TFI | 200 | 100 41/64 | 25 | ||||||
30188 | TN%TFJ | 0 | 0 | |||||||
30189 | TN%TG98 | 0 | 0 | |||||||
30190 | TN%TGG | 0 | 0 | |||||||
30191 | TN%TH05 | 10 | 99 3/16 | 0 | ||||||
30192 | TN%THE | 0 | 15 | |||||||
30193 | TN%TI97 | 10 | 101 1/4 | 0 | ||||||
30194 | TN%TIC | 0 | 0 | |||||||
30195 | TN%TQE | 8 | 101 5/32 | 0 | ||||||
30196 | TN%U96 | 10 | 101 11/32 | 0 | ||||||
30197 | TN%UB00 | 0 | 0 | |||||||
30198 | TN%UBF | 0 | 103 15/32 | 103 21/32 | 0 | |||||
30199 | TN%UC97 | 0 | 0 | |||||||
30200 | TN%UCD | 1000 | 100 11/32 | 100 47/64 | 100 59/64 | 0 | ||||
30201 | TN%UCDw | 0 | 0 | |||||||
30202 | TN%UD00 | 0 | 0 | |||||||
30203 | TN%UDB | 75 | 99 21/32 | 102 3/32 | 102 9/32 | 0 | ||||
30204 | TN%UE97 | 0 | 0 | |||||||
30205 | TN%UEI | 35 | 100 1/4 | 101 7/64 | 101 19/64 | 0 | ||||
30206 | TN%UF00 | 0 | 0 | |||||||
30207 | TN%UFG | 35 | 100 13/16 | 101 37/64 | 101 49/64 | 0 | ||||
30208 | TN%UFZ | 0 | 103 3/64 | 103 15/64 | 0 | |||||
30209 | TN%UG98 | 10 | 100 1/32 | 0 | ||||||
30210 | TN%UGE | 250 | 100 27/32 | 101 45/64 | 101 7/8 | 0 | ||||
30211 | TN%UH05 | 10 | 106 21/32 | 0 | ||||||
30212 | TN%UHC | 250 | 104 7/16 | 106 1/32 | 106 7/32 | 0 | ||||
30213 | TN%UI97 | 0 | 0 | |||||||
30214 | TN%UIA | 0 | 101 11/32 | 101 17/32 | 0 | |||||
30215 | TN%UWJ | 200 | 104 1/4 | 104 7/32 | 104 13/32 | 0 | ||||
30216 | TN%V96 | 10 | 100 29/32 | 0 | ||||||
30217 | TN%VB00 | 0 | 0 | |||||||
30218 | TN%VBE | 0 | 103 17/32 | 103 23/32 | 0 | |||||
30219 | TN%VBEw | 300 | 102 9/32 | 0 | ||||||
30220 | TN%VC97 | 10 | 100 3/32 | 0 | ||||||
30221 | TN%VCC | 15 | 100 7/32 | 101 | 101 3/16 | 0 | ||||
30222 | TN%VD00 | 0 | 0 | |||||||
30223 | TN%VDA | 50 | 101 17/32 | 103 1/16 | 103 1/4 | 0 | ||||
30224 | TN%VE97 | 0 | 0 | |||||||
30225 | TN%VEH | 60 | 100 9/32 | 100 27/32 | 101 1/32 | 0 | ||||
30226 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
30227 | TN%VEI | 10 | 105 | 105 3/16 | 105 3/8 | 0 | ||||
30228 | TN%VF00 | 0 | 0 | |||||||
30229 | TN%VFF | 0 | 101 35/64 | 101 47/64 | 0 | |||||
30230 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
30231 | TN%VG98 | 0 | 0 | |||||||
30232 | TN%VGD | 1000 | 100 15/16 | 100 15/16 | 100 15/16 | 100 15/16 | 100 27/32 | 101 1/32 | 6000 | |
30233 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
30234 | TN%VH05 | 0 | 0 | |||||||
30235 | TN%VHB | 120 | 101 1/32 | 101 23/32 | 101 29/32 | 20 | ||||
30236 | TN%VI97 | 10 | 100 11/32 | 0 | ||||||
30237 | TN%VIJ | 0 | 100 7/16 | 100 5/8 | 3000 | |||||
30238 | TN%VKE | 0 | 0 | |||||||
30239 | TN%VNI | 0 | 106 11/32 | 106 17/32 | 0 | |||||
30240 | TN%VWI | 1 | 105 3/8 | 105 23/32 | 105 29/32 | 0 | ||||
30241 | TN%W96 | 0 | 0 | |||||||
30242 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
30243 | TN%WBD | 130 | 100 1/2 | 101 3/64 | 101 15/64 | 0 | ||||
30244 | TN%WC97 | 0 | 0 | |||||||
30245 | TN%WCB | 0 | 100 19/64 | 100 31/64 | 0 | |||||
30246 | TN%WCBw | 110 | 100 | 0 | ||||||
30247 | TN%WD00 | 0 | 0 | |||||||
30248 | TN%WDJ | 0 | 20 | |||||||
30249 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
30250 | TN%WEH | 20 | 108 17/32 | 108 9/32 | 108 29/64 | 0 | ||||
30251 | TN%WFEw | 0 | 100 | |||||||
30252 | TN%WKD | 0 | 0 | |||||||
30253 | TN%WNH | 422 | 109 3/8 | 109 41/64 | 109 53/64 | 0 | ||||
30254 | TN%WWH | 10 | 108 | 109 29/64 | 109 41/64 | 0 | ||||
30255 | TN%XBC | 2000 | 100 1/32 | 100 1/64 | 100 1/16 | 0 | ||||
30256 | TN%XEG | 75 | 110 1/32 | 110 7/32 | 110 13/32 | 0 | ||||
30257 | TN%XKC | 1 | 101 1/2 | 100 51/64 | 100 31/32 | 29 | ||||
30258 | TN%XNG | 300 | 105 | 111 5/8 | 111 51/64 | 0 | ||||
30259 | TN%XQJ | 0 | 0 | |||||||
30260 | TN%XTD | 0 | 101 9/64 | 101 21/64 | 0 | |||||
30261 | TN%XWG | 73 | 101 9/16 | 108 11/16 | 108 7/8 | 0 | ||||
30262 | TN%YB96 | 0 | 0 | |||||||
30263 | TN%YBB | 50 | 100 21/32 | 101 59/64 | 102 7/64 | 0 | ||||
30264 | TN%YEF | 25 | 104 | 108 47/64 | 108 59/64 | 0 | ||||
30265 | TN%YKB | 25 | 100 29/32 | 102 41/64 | 102 53/64 | 0 | ||||
30266 | TN%YNF | 90 | 128 1/2 | 111 29/64 | 111 41/64 | 0 | ||||
30267 | TN%YTC | 140 | 102 7/32 | 103 57/64 | 104 5/64 | 0 | ||||
30268 | TN%YWF | 0 | 113 37/64 | 113 49/64 | 0 | |||||
30269 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
30270 | TN%ZB97 | 0 | 0 | |||||||
30271 | TN%ZBA | 1 | 104 19/32 | 104 23/32 | 104 29/32 | 0 | ||||
30272 | TN%ZD | 0 | 0 | |||||||
30273 | TN%ZEE | 250 | 104 3/4 | 113 35/64 | 113 47/64 | 0 | ||||
30274 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | ||||
30275 | TN%ZKA | 0 | 105 7/8 | 106 1/16 | 0 | |||||
30276 | TN%ZNE | 0 | 113 7/64 | 113 19/64 | 0 | |||||
30277 | TN%ZQH | 400 | 100 15/32 | 100 1/16 | 100 13/64 | 0 | ||||
30278 | TN%ZSD | 0 | 0 | |||||||
30279 | TN%ZTB | 10 | 102 9/32 | 105 7/64 | 105 19/64 | 0 | ||||
30280 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 20 | ||||
30281 | TN%ZXC | 85 | 102 3/16 | 110 13/32 | 110 19/32 | 0 | ||||
30282 | TN%ZZH | 2500 | 100 23/64 | 100 1/8 | 100 9/32 | 30 | ||||
30283 | TNA% | 0 | 101 41/64 | 101 53/64 | 0 | |||||
30284 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
30285 | TNC% | 0 | 99 19/32 | 99 25/32 | 0 | |||||
30286 | TND% | 0 | 99 53/64 | 100 1/64 | 0 | |||||
30287 | TNE% | 0 | 99 7/16 | 99 5/8 | 0 | |||||
30288 | TNG | 0 | 1000 | |||||||
30289 | TNG% | 0 | 102 3/32 | 102 9/32 | 0 | |||||
30290 | TNI% | 0 | 99 57/64 | 100 3/64 | 0 | |||||
30291 | TNJ% | 0 | 99 27/32 | 100 1/32 | 0 | |||||
30292 | TNP%U99 | 0 | 0 | |||||||
30293 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
30294 | TNS%DE | 0 | 108 35/64 | 108 47/64 | 0 | |||||
30295 | TNS%EB | 0 | 102 9/32 | 102 15/32 | 0 | |||||
30296 | TNS%FJ | 0 | 108 43/64 | 108 55/64 | 0 | |||||
30297 | TNS%GH | 0 | 104 1/16 | 104 1/4 | 0 | |||||
30298 | TNS%HF | 0 | 112 13/16 | 113 | 0 | |||||
30299 | TNS%ID | 0 | 101 51/64 | 101 63/64 | 0 | |||||
30300 | TNSBI | 0 | 0 | |||||||
30301 | TNSDE | 0 | 0 | |||||||
30302 | TNSEB | 0 | 0 | |||||||
30303 | TNSFJ | 0 | 0 | |||||||
30304 | TNSGH | 0 | 0 | |||||||
30305 | TNSHF | 0 | 0 | |||||||
30306 | TNSID | 0 | 0 | |||||||
30307 | TNSPH | 0 | 0 | |||||||
30308 | TNT%BH | 0 | 106 33/64 | 106 45/64 | 0 | |||||
30309 | TNT%CF | 0 | 101 43/64 | 101 55/64 | 0 | |||||
30310 | TNT%DD | 0 | 105 23/32 | 105 29/32 | 0 | |||||
30311 | TNT%EA | 0 | 101 45/64 | 101 57/64 | 0 | |||||
30312 | TNT%FI | 0 | 100 7/64 | 100 1/4 | 0 | |||||
30313 | TNT%FZ | 0 | 105 5/16 | 105 1/2 | 0 | |||||
30314 | TNT%GG | 0 | 102 7/64 | 102 19/64 | 0 | |||||
30315 | TNT%HE | 0 | 105 59/64 | 106 7/64 | 0 | |||||
30316 | TNT%IC | 0 | 101 19/64 | 101 31/64 | 0 | |||||
30317 | TNT%QE | 0 | 100 9/16 | 100 47/64 | 0 | |||||
30318 | TNTCF | 0 | 0 | |||||||
30319 | TNTDD | 0 | 0 | |||||||
30320 | TNTDDw | 0 | 0 | |||||||
30321 | TNTEA | 0 | 0 | |||||||
30322 | TNTFI | 0 | 0 | |||||||
30323 | TNTGG | 0 | 0 | |||||||
30324 | TNTQE | 0 | 0 | |||||||
30325 | TOL%03 | 10 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 3/4 | 10 | |
30326 | TOL%04 | 10 | 105 | 95 1/2 | 99 | 0 | ||||
30327 | TOS%02 | 10 | 110 1/2 | 0 | ||||||
30328 | TOS%97 | 7 | 100 | 100 1/4 | 0 | |||||
30329 | TPRN%19 | 0 | 0 | |||||||
30330 | TPRN%A00 | 0 | 0 | |||||||
30331 | TPRN%A01 | 0 | 0 | |||||||
30332 | TPRN%A20 | 0 | 0 | |||||||
30333 | TPRN%A21 | 0 | 0 | |||||||
30334 | TPRN%AA14 | 0 | 0 | |||||||
30335 | TPRN%AA15 | 0 | 0 | |||||||
30336 | TPRN%AQ19 | 0 | 0 | |||||||
30337 | TPRN%B00 | 0 | 0 | |||||||
30338 | TPRN%B01 | 0 | 0 | |||||||
30339 | TPRN%B99 | 0 | 0 | |||||||
30340 | TPRN%C00 | 0 | 0 | |||||||
30341 | TPRN%C01 | 0 | 0 | |||||||
30342 | TPRN%D00 | 0 | 0 | |||||||
30343 | TPRN%D01 | 0 | 0 | |||||||
30344 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
30345 | TPRN%F20 | 0 | 0 | |||||||
30346 | TPRN%F21 | 0 | 0 | |||||||
30347 | TPRN%M20 | 0 | 0 | |||||||
30348 | TPRN%M21 | 0 | 0 | |||||||
30349 | TPX%00 | 7 | 95 1/2 | 94 1/4 | 96 1/2 | 0 | ||||
30350 | TPX%00. | 92 | 94 | 94 1/4 | 96 1/2 | 0 | ||||
30351 | TRV%97 | 10 | 101 5/8 | 101 1/2 | 102 | 0 | ||||
30352 | TRV%99 | 5 | 104 | 103 3/8 | 107 | 0 | ||||
30353 | TSO%00 | 10 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 | 103 1/2 | 10 | |
30354 | TSO%DC01 | 81 | 101 3/4 | 102 | 103 3/8 | 0 | ||||
30355 | TTG%00 | 5 | 104 | 101 1/8 | 0 | |||||
30356 | TTI%02 | 25 | 90 3/4 | 91 | 91 7/8 | 90 | 90 | 90 1/2 | 258 | |
30357 | TVA%00 | 12 | 101 3/4 | 101 1/2 | 0 | |||||
30358 | TVA%03 | 7 | 99 3/4 | 99 3/4 | 100 | 99 3/4 | 99 7/8 | 100 1/2 | 113 | |
30359 | TVA%05 | 16 | 102 | 98 3/8 | 0 | |||||
30360 | TVA%24 | 42 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 | 104 | 68 | |
30361 | TVA%25 | 0 | 84 | 0 | ||||||
30362 | TVA%29 | 14 | 110 | 109 3/4 | 111 | 0 | ||||
30363 | TVA%34 | 18 | 105 3/8 | 104 5/8 | 105 3/8 | 104 5/8 | 104 1/8 | 105 3/8 | 30 | |
30364 | TVA%42 | 34 | 116 3/8 | 110 | 0 | |||||
30365 | TVA%44 | 30 | 104 | 104 1/4 | 106 1/2 | 0 | ||||
30366 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | |||||
30367 | TVA%97 | 5 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 102 1/4 | 5 | |
30368 | TVA%A02 | 5 | 102 3/8 | 102 7/8 | 102 7/8 | 102 1/4 | 102 3/8 | 103 3/8 | 74 | |
30369 | TVA%A99 | 10 | 101 3/8 | 101 7/8 | 101 7/8 | 101 3/8 | 100 5/8 | 101 7/8 | 30 | |
30370 | TVA%D22 | 24 | 104 7/8 | 103 3/4 | 104 7/8 | 103 3/4 | 103 3/4 | 105 7/8 | 135 | |
30371 | TVA%D43 | 1 | 99 | 96 | 99 | 0 | ||||
30372 | TVA%D96 | 5 | 98 1/8 | 99 5/32 | 99 3/8 | 0 | ||||
30373 | TVA%J02 | 10 | 102 | 102 | 102 | 102 | 102 | 102 3/4 | 10 | |
30374 | TVA%J43 | 47 | 102 1/2 | 102 | 102 1/2 | 102 | 102 | 104 | 82 | |
30375 | TVA%M96 | 5 | 99 5/16 | 99 1/2 | 0 | |||||
30376 | TVA%M98 | 6 | 98 | 98 1/2 | 0 | |||||
30377 | TVA%O01 | 9 | 104 | 103 | 104 3/8 | 0 | ||||
30378 | TVA%O99 | 8 | 105 3/4 | 105 3/4 | 109 | 0 | ||||
30379 | TVA%S01 | 18 | 103 | 103 1/8 | 104 1/2 | 0 | ||||
30380 | TVA%S22 | 36 | 103 7/8 | 102 3/4 | 103 7/8 | 102 3/4 | 103 | 105 | 63 | |
30381 | TVA%S98 | 10 | 100 | 99 1/8 | 0 | |||||
30382 | TVA%S99 | 10 | 100 7/8 | 0 | ||||||
30383 | TVA%S99. | 5 | 101 | 101 | 101 | 101 | 101 | 101 1/8 | 5 | |
30384 | TWA%C | 25 | 91 7/8 | 91 | 91 7/8 | 91 | 91 1/2 | 91 7/8 | 65 | |
30385 | TWI%00 | 3 | 130 1/4 | 129 | 0 | |||||
30386 | TWX%00 | 7 | 104 3/4 | 105 1/8 | 105 1/8 | 104 3/4 | 104 3/4 | 105 1/2 | 13 | |
30387 | TWX%04 | 50 | 104 5/8 | 104 1/4 | 104 7/8 | 0 | ||||
30388 | TWX%05 | 50 | 104 3/4 | 103 3/4 | 105 | 0 | ||||
30389 | TWX%06 | 5 | 105 1/8 | 104 7/8 | 105 1/8 | 104 7/8 | 104 7/8 | 105 1/2 | 10 | |
30390 | TWX%07 | 13 | 105 3/8 | 104 3/4 | 105 3/4 | 0 | ||||
30391 | TWX%17 | 10 | 103 3/8 | 103 1/4 | 104 | 0 | ||||
30392 | TWX%23 | 32 | 111 3/8 | 111 1/2 | 111 1/2 | 111 | 111 3/8 | 112 | 191 | |
30393 | TWX%98 | 12 | 102 5/8 | 102 3/4 | 102 3/4 | 102 5/8 | 102 5/8 | 102 3/4 | 63 | |
30394 | TWX%A | 19 | 38 1/4 | 38 | 38 1/2 | 38 | 38 1/4 | 38 1/2 | 3304 | |
30395 | TWX%C15 | 7 | 103 1/2 | 0 | ||||||
30396 | TWX%C15. | 9 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 3/4 | 13 | ||
30397 | TWX%J13 | 1 | 111 | 110 3/8 | 111 | 110 1/4 | 110 3/8 | 111 1/4 | 73 | |
30398 | TWX%ZR13 | 185 | 41 1/2 | 41 1/8 | 41 1/2 | 41 1/8 | 41 3/8 | 41 1/2 | 308 | |
30399 | TWXE%08 | 35 | 101 1/4 | 100 1/2 | 102 | 0 | ||||
30400 | TXCP%03 | 20 | 113 | 112 | 114 1/2 | 0 | ||||
30401 | TXCP%10 | 40 | 113 | 111 1/8 | 0 | |||||
30402 | TXCP%20 | 20 | 113 | 113 1/8 | 0 | |||||
30403 | TXCP%96 | 25 | 102 17/32 | 102 1/2 | 102 27/32 | 0 | ||||
30404 | TXCP%97 | 100 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 105 3/4 | 106 1/8 | 100 | |
30405 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | |||||
30406 | TXCP%D99 | 20 | 110 3/4 | 110 | 0 | |||||
30407 | TXCP%J00 | 20 | 102 1/4 | 101 7/8 | 103 1/2 | 0 | ||||
30408 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 0 | |||||
30409 | TXCP%M00 | 5 | 112 3/8 | 111 7/8 | 113 1/2 | 0 | ||||
30410 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | |||||
30411 | TXF%97 | 5 | 92 1/2 | 90 | 0 | |||||
30412 | TXF%99 | 2 | 82 1/4 | 82 1/4 | 84 | 0 | ||||
30413 | TXT%M16 | 10 | 105 1/2 | 104 1/2 | 106 | 0 | ||||
30414 | TYMC%97 | 0 | 100 | 0 | ||||||
30415 | TZC%05 | 10 | 104 1/2 | 104 1/2 | 106 1/4 | 0 | ||||
30416 | U%00 | 9 | 100 7/8 | 0 | ||||||
30417 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | ||||
30418 | UAL%04 | 42 | 119 3/4 | 119 3/4 | 119 3/4 | 119 3/4 | 117 7/8 | 121 | 42 | |
30419 | UAL%14 | 6 | 126 1/8 | 124 1/4 | 128 | 0 | ||||
30420 | UCC%16 | 10 | 104 | 104 | 106 | 0 | ||||
30421 | UCU%11 | 10 | 116 1/8 | 124 | 0 | |||||
30422 | UIS%00 | 17 | 96 1/4 | 95 1/4 | 96 1/4 | 95 1/4 | 95 3/4 | 96 1/4 | 158 | |
30423 | UIS%NA97 | 14 | 102 | 102 1/2 | 102 1/2 | 101 1/2 | 101 1/2 | 102 | 403 | |
30424 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | ||||
30425 | UJB%02 | 13 | 109 1/8 | 108 | 114 1/2 | 0 | ||||
30426 | UJB%97 | 1 | 99 5/8 | 99 3/4 | 101 7/8 | 0 | ||||
30427 | ULI%A | 0 | 80 | 0 | ||||||
30428 | UMC%05 | 0 | 0 | |||||||
30429 | UN%C01 | 0 | 0 | |||||||
30430 | UNBK%01 | 2 | 98 7/8 | 99 1/2 | 102 | 0 | ||||
30431 | UNC%03 | 10 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 97 7/8 | 98 3/8 | 10 | |
30432 | UNC%06 | 10 | 90 | 90 | 90 | 90 | 90 | 90 7/8 | 20 | |
30433 | UNP%99 | 2 | 893 | 955 | 0 | |||||
30434 | URS%04 | 1 | 92 | 92 | 95 | 0 | ||||
30435 | URS%12 | 1 | 69 | 69 | 0 | |||||
30436 | US%A00 | 0 | 0 | |||||||
30437 | US%AUG03 | 0 | 0 | |||||||
30438 | US%AUG04 | 0 | 0 | |||||||
30439 | US%AUG05 | 0 | 0 | |||||||
30440 | US%AUG08 | 0 | 0 | |||||||
30441 | US%AUG13 | 0 | 0 | |||||||
30442 | US%AUG14 | 0 | 0 | |||||||
30443 | US%AUG15 | 0 | 0 | |||||||
30444 | US%AUG17 | 0 | 0 | |||||||
30445 | US%AUG19 | 0 | 0 | |||||||
30446 | US%AUG20 | 0 | 0 | |||||||
30447 | US%AUG21 | 0 | 0 | |||||||
30448 | US%AUG22 | 0 | 0 | |||||||
30449 | US%AUG23 | 0 | 0 | |||||||
30450 | US%AUG25 | 0 | 0 | |||||||
30451 | US%AUGX01 | 0 | 0 | |||||||
30452 | US%AUGY01 | 0 | 0 | |||||||
30453 | US%BF | 0 | 0 | |||||||
30454 | US%BGB | 1 | 95 1/2 | 0 | ||||||
30455 | US%BSF | 0 | 0 | |||||||
30456 | US%BUA | 0 | 110 7/64 | 110 19/64 | 0 | |||||
30457 | US%BVI | 0 | 0 | |||||||
30458 | US%BWG | 170 | 101 17/32 | 101 13/32 | 101 19/32 | 0 | ||||
30459 | US%BXE | 0 | 109 47/64 | 109 59/64 | 0 | |||||
30460 | US%BZJ | 1 | 108 15/32 | 112 31/64 | 112 43/64 | 0 | ||||
30461 | US%CCJ | 0 | 116 31/64 | 116 21/32 | 0 | |||||
30462 | US%CE | 0 | 0 | |||||||
30463 | US%CEF | 10 | 109 15/32 | 118 9/16 | 118 3/4 | 0 | ||||
30464 | US%CGA | 0 | 121 55/64 | 122 3/64 | 0 | |||||
30465 | US%CJE | 0 | 0 | |||||||
30466 | US%CKB | 0 | 131 15/64 | 131 27/64 | 0 | |||||
30467 | US%CLJ | 0 | 0 | |||||||
30468 | US%CMH | 0 | 141 29/32 | 142 3/32 | 0 | |||||
30469 | US%CNF | 0 | 0 | |||||||
30470 | US%CPA | 0 | 129 63/64 | 130 11/64 | 0 | |||||
30471 | US%CQI | 0 | 0 | |||||||
30472 | US%CRG | 0 | 0 | |||||||
30473 | US%CSE | 0 | 151 9/16 | 151 3/4 | 0 | |||||
30474 | US%CTC | 0 | 127 29/32 | 128 3/32 | 0 | |||||
30475 | US%CUJ | 0 | 135 5/16 | 135 1/2 | 0 | |||||
30476 | US%CVH | 0 | 161 61/64 | 162 1/8 | 0 | |||||
30477 | US%CWF | 0 | 138 1/16 | 138 1/4 | 0 | |||||
30478 | US%CXD | 0 | 150 51/64 | 150 63/64 | 0 | |||||
30479 | US%CYB | 0 | 164 31/32 | 165 5/32 | 0 | |||||
30480 | US%CZI | 0 | 145 1/64 | 145 13/64 | 0 | |||||
30481 | US%DAC | 0 | 134 1/16 | 134 1/4 | 0 | |||||
30482 | US%DBA | 0 | 137 33/64 | 137 11/16 | 0 | |||||
30483 | US%DCI | 11 | 122 3/32 | 129 57/64 | 130 5/64 | 0 | ||||
30484 | US%DDG | 0 | 130 19/32 | 130 25/32 | 0 | |||||
30485 | US%DEE | 0 | 133 39/64 | 133 51/64 | 0 | |||||
30486 | US%DFB | 0 | 153 19/64 | 153 31/64 | 0 | |||||
30487 | US%DGJ | 0 | 139 1/16 | 139 1/4 | 0 | |||||
30488 | US%DHH | 0 | 144 3/64 | 144 15/64 | 0 | |||||
30489 | US%DJD | 0 | 166 17/32 | 166 23/32 | 0 | |||||
30490 | US%DKA | 0 | 154 1/4 | 154 7/16 | 0 | |||||
30491 | US%DLI | 0 | 160 19/64 | 160 31/64 | 0 | |||||
30492 | US%DMG | 0 | 140 27/32 | 141 3/64 | 0 | |||||
30493 | US%DNE | 0 | 154 5/32 | 154 11/32 | 0 | |||||
30494 | US%DPJ | 10 | 155 23/32 | 158 13/32 | 158 19/32 | 0 | ||||
30495 | US%DQH | 0 | 145 5/32 | 145 21/64 | 0 | |||||
30496 | US%DRF | 0 | 136 25/32 | 136 31/32 | 0 | |||||
30497 | US%DSD | 0 | 151 21/32 | 151 27/32 | 0 | |||||
30498 | US%DTB | 250 | 130 13/16 | 143 5/32 | 143 11/32 | 0 | ||||
30499 | US%DUI | 45 | 124 5/16 | 128 13/64 | 128 25/64 | 0 | ||||
30500 | US%DVG | 100 | 128 23/32 | 136 5/64 | 136 17/64 | 0 | ||||
30501 | US%DWE | 350 | 105 3/8 | 113 | 113 11/64 | 40 | ||||
30502 | US%DXC | 500 | 113 3/8 | 116 1/16 | 116 1/4 | 0 | ||||
30503 | US%DYA | 0 | 130 7/8 | 131 3/64 | 0 | |||||
30504 | US%DZH | 250 | 125 3/32 | 132 17/32 | 132 47/64 | 0 | ||||
30505 | US%EAB | 20 | 127 7/8 | 136 | 136 3/16 | 0 | ||||
30506 | US%EBJ | 0 | 0 | |||||||
30507 | US%ECH | 0 | 0 | |||||||
30508 | US%EDF | 500 | 119 5/16 | 124 11/32 | 124 17/32 | 0 | ||||
30509 | US%EED | 875 | 123 5/32 | 129 3/16 | 129 25/64 | 0 | ||||
30510 | US%EFA | 0 | 132 7/16 | 132 5/8 | 0 | |||||
30511 | US%EGI | 325 | 124 1/8 | 132 19/32 | 132 25/32 | 0 | ||||
30512 | US%EHG | 400 | 115 17/64 | 121 49/64 | 121 61/64 | 10 | ||||
30513 | US%EJC | 0 | 125 | 125 3/16 | 0 | |||||
30514 | US%EKJ | 317 | 113 13/16 | 125 9/64 | 125 21/64 | 0 | ||||
30515 | US%ELH | 100 | 100 23/32 | 123 5/8 | 123 13/16 | 0 | ||||
30516 | US%EMF | 500 | 107 53/64 | 114 7/32 | 114 27/64 | 0 | ||||
30517 | US%END | 150 | 102 21/32 | 119 13/64 | 119 25/64 | 0 | ||||
30518 | US%EPI | 200 | 105 11/32 | 112 47/64 | 112 15/16 | 0 | ||||
30519 | US%EQG | 1000 | 100 1/4 | 101 27/64 | 101 39/64 | 0 | ||||
30520 | US%ESC | 600 | 115 5/32 | 118 17/32 | 118 23/32 | 0 | ||||
30521 | US%ETA | 1 | 111 1/2 | 120 37/64 | 120 49/64 | 0 | ||||
30522 | US%ETAw | 0 | 0 | |||||||
30523 | US%EVF | 200 | 111 7/16 | 111 7/16 | 111 7/16 | 111 7/16 | 111 21/64 | 111 33/64 | 300 | |
30524 | US%F00 | 0 | 0 | |||||||
30525 | US%FEB01 | 0 | 0 | |||||||
30526 | US%FEB02 | 0 | 0 | |||||||
30527 | US%FEB03 | 0 | 0 | |||||||
30528 | US%FEB06 | 0 | 0 | |||||||
30529 | US%FEB07 | 0 | 0 | |||||||
30530 | US%FEB10 | 0 | 0 | |||||||
30531 | US%FEB15 | 0 | 0 | |||||||
30532 | US%FEB16 | 0 | 0 | |||||||
30533 | US%FEB19 | 0 | 0 | |||||||
30534 | US%FEB20 | 0 | 0 | |||||||
30535 | US%FEB21 | 0 | 0 | |||||||
30536 | US%FEB23 | 0 | 0 | |||||||
30537 | US%FEB25 | 0 | 0 | |||||||
30538 | US%GDH | 0 | 0 | |||||||
30539 | US%MAY01 | 0 | 0 | |||||||
30540 | US%MAY03 | 0 | 0 | |||||||
30541 | US%MAY04 | 0 | 0 | |||||||
30542 | US%MAY09 | 0 | 0 | |||||||
30543 | US%MAY10 | 0 | 0 | |||||||
30544 | US%MAY11 | 0 | 0 | |||||||
30545 | US%MAY14 | 0 | 0 | |||||||
30546 | US%MAY16 | 0 | 0 | |||||||
30547 | US%MAY17 | 0 | 0 | |||||||
30548 | US%MAY18 | 0 | 0 | |||||||
30549 | US%MAY20 | 0 | 0 | |||||||
30550 | US%MAY21 | 0 | 0 | |||||||
30551 | US%NOV01 | 0 | 0 | |||||||
30552 | US%NOV02 | 0 | 0 | |||||||
30553 | US%NOV03 | 0 | 0 | |||||||
30554 | US%NOV04 | 0 | 0 | |||||||
30555 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
30556 | US%NOV08 | 0 | 0 | |||||||
30557 | US%NOV09 | 0 | 0 | |||||||
30558 | US%NOV10 | 0 | 0 | |||||||
30559 | US%NOV11 | 0 | 0 | |||||||
30560 | US%NOV12 | 0 | 0 | |||||||
30561 | US%NOV14 | 0 | 0 | |||||||
30562 | US%NOV15 | 0 | 0 | |||||||
30563 | US%NOV16 | 0 | 0 | |||||||
30564 | US%NOV18 | 0 | 0 | |||||||
30565 | US%NOV21 | 0 | 0 | |||||||
30566 | US%NOV22 | 0 | 0 | |||||||
30567 | US%NOV24 | 0 | 0 | |||||||
30568 | US%NOV95 | 0 | 0 | |||||||
30569 | US%NOV98 | 0 | 0 | |||||||
30570 | US%SDC | 0 | 0 | |||||||
30571 | US%X05 | 0 | 0 | |||||||
30572 | US%X98 | 0 | 0 | |||||||
30573 | US%Y05 | 0 | 0 | |||||||
30574 | USG%04 | 5 | 99 | 99 | 0 | |||||
30575 | USG%05 | 70 | 102 1/2 | 101 | 0 | |||||
30576 | USH | 0 | 0 | |||||||
30577 | USH% | 0 | 133 23/64 | 133 35/64 | 0 | |||||
30578 | USH%E08 | 0 | 0 | |||||||
30579 | USM%A | 193 | 35 | 34 1/4 | 35 | 0 | ||||
30580 | USNO%02 | 20 | 100 1/4 | 99 | 0 | |||||
30581 | USSDC | 0 | 0 | |||||||
30582 | USTC%01. | 0 | 100 13/32 | 103 | 0 | |||||
30583 | USW%01 | 0 | 0 | |||||||
30584 | USW%ZR11 | 20 | 34 1/2 | 34 1/2 | 35 | 0 | ||||
30585 | UTH%99 | 25 | 105 | 102 | 106 7/8 | 0 | ||||
30586 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | |||||
30587 | UW%02 | 5 | 163 1/2 | 165 | 0 | |||||
30588 | UW%02. | 1 | 145 | 150 | 0 | |||||
30589 | VCM%D | 10 | 113 | 113 | 0 | |||||
30590 | VCM%E | 8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 1/2 | 104 1/2 | 8 | |
30591 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | ||||
30592 | VHI%ZR07 | 20 | 38 | 37 | 39 | 0 | ||||
30593 | VIA%D | 0 | 0 | |||||||
30594 | VIA%G | 15 | 104 1/2 | 101 | 0 | |||||
30595 | VIA%H | 0 | 99 1/2 | 100 1/2 | 0 | |||||
30596 | VIA%I | 0 | 97 | 98 | 0 | |||||
30597 | VOX%A | 0 | 0 | |||||||
30598 | VRY%08 | 1 | 90 3/8 | 92 5/8 | 0 | |||||
30599 | VRY%08. | 16 | 94 | 92 1/4 | 0 | |||||
30600 | VW%03 | 27 | 90 | 92 | 0 | |||||
30601 | W%07 | 10 | 103 7/8 | 100 1/2 | 102 3/4 | 0 | ||||
30602 | W%15 | 5 | 102 3/4 | 0 | ||||||
30603 | W%15. | 10 | 101 1/2 | 100 | 101 | 0 | ||||
30604 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | ||||
30605 | WALB%05 | 10 | 103 | 0 | ||||||
30606 | WBB%00 | 17 | 103 5/8 | 103 5/8 | 104 3/4 | 0 | ||||
30607 | WBB%03 | 5 | 104 | 104 3/4 | 104 3/4 | 104 | 102 5/8 | 103 7/8 | 35 | |
30608 | WBB%06 | 9 | 99 5/8 | 99 3/8 | 99 5/8 | 99 | 99 1/8 | 99 5/8 | 104 | |
30609 | WBC%02 | 4 | 102 | 100 3/4 | 0 | |||||
30610 | WBN%02 | 5 | 100 | 99 3/4 | 100 | 99 1/2 | 99 1/2 | 100 | 39 | |
30611 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | |||||
30612 | WCY%ASD | 0 | 0 | |||||||
30613 | WEN%06 | 5 | 169 | 169 | 169 | 169 | 164 | 168 | 5 | |
30614 | WHO%03 | 22 | 105 | 104 | 106 | 0 | ||||
30615 | WHR%ZR11 | 14 | 38 1/2 | 41 | 42 1/2 | 0 | ||||
30616 | WHX%03 | 9 | 97 | 96 | 97 1/2 | 95 7/8 | 96 1/2 | 97 | 336 | |
30617 | WIR%A | 10 | 99 | 99 | 99 | 99 | 98 1/2 | 100 | 10 | |
30618 | WIST%07 | 10 | 102 1/2 | 101 5/8 | 102 1/2 | 0 | ||||
30619 | WIT%97 | 5 | 98 1/8 | 0 | ||||||
30620 | WMS%02 | 20 | 93 1/4 | 93 1/4 | 0 | |||||
30621 | WMX%18 | 12 | 112 | 113 1/4 | 114 | 0 | ||||
30622 | WMX%DC05 | 21 | 87 | 87 | 87 1/2 | 87 | 88 | 51 | ||
30623 | WMX%ZR01 | 5 | 101 1/4 | 101 | 0 | |||||
30624 | WMX%ZR12 | 10 | 36 3/4 | 37 1/8 | 38 | 0 | ||||
30625 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | |||||
30626 | WOA%04 | 1 | 100 | 100 | 100 | 100 | 99 | 104 | 1 | |
30627 | WOL%02 | 10 | 100 | 100 | 100 | 100 | 100 | 101 | 25 | |
30628 | WOL%B | 29 | 99 5/8 | 100 5/8 | 100 5/8 | 99 5/8 | 99 1/2 | 100 1/2 | 31 | |
30629 | WON%00 | 10 | 60 | 60 | 60 | 60 | 60 1/8 | 62 | 10 | |
30630 | WRC%03 | 0 | 99 1/8 | 0 | ||||||
30631 | WSO%C | 0 | 0 | |||||||
30632 | X%17 | 5 | 95 1/4 | 95 | 95 1/4 | 95 | 94 | 95 | 75 | |
30633 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | ||||
30634 | X%97 | 5 | 102 1/8 | 102 1/8 | 106 | 0 | ||||
30635 | X%J01 | 6 | 93 1/4 | 93 | 93 1/4 | 93 | 93 1/4 | 94 | 21 | |
30636 | X%ZR05 | 25 | 47 | 47 3/8 | 0 | |||||
30637 | XONCP%05 | 10 | 100 3/4 | 97 5/8 | 0 | |||||
30638 | XRXCR%99 | 2 | 110 | 110 7/8 | 114 | 0 | ||||
30639 | XTO%03 | 10 | 93 3/4 | 93 | 93 3/4 | 0 | ||||
30640 | XYZ% | 0 | 0 | |||||||
30641 | Y%14. | 5 | 103 7/8 | 103 | 0 | |||||
30642 | YPF%02 | 0 | 0 | |||||||
30643 | ZC%AAE | 0 | 0 | |||||||
30644 | ZC%AAG | 0 | 0 | |||||||
30645 | ZC%ABI | 0 | 60 37/64 | 60 49/64 | 0 | |||||
30646 | ZC%ACA | 0 | 0 | |||||||
30647 | ZC%ACG | 28 | 27 63/64 | 29 1/2 | 29 11/16 | 0 | ||||
30648 | ZC%ADE | 94 | 57 63/64 | 58 5/8 | 58 13/16 | 0 | ||||
30649 | ZC%AEC | 0 | 28 63/64 | 29 3/16 | 0 | |||||
30650 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
30651 | ZC%AF | 0 | 0 | |||||||
30652 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
30653 | ZC%AGB | 20 | 97 31/32 | 98 17/32 | 98 35/64 | 0 | ||||
30654 | ZC%AGH | 0 | 57 47/64 | 57 59/64 | 0 | |||||
30655 | ZC%AHF | 0 | 28 13/64 | 28 13/32 | 0 | |||||
30656 | ZC%AHJ | 0 | 96 3/64 | 96 3/32 | 0 | |||||
30657 | ZC%AJF | 0 | 93 43/64 | 93 47/64 | 0 | |||||
30658 | ZC%AKC | 0 | 92 15/32 | 92 9/16 | 0 | |||||
30659 | ZC%AKI | 0 | 27 9/32 | 27 31/64 | 0 | |||||
30660 | ZC%ALA | 0 | 91 5/16 | 91 13/32 | 0 | |||||
30661 | ZC%ALG | 0 | 26 15/64 | 26 27/64 | 0 | |||||
30662 | ZC%AME | 0 | 25 49/64 | 25 61/64 | 0 | |||||
30663 | ZC%AMI | 0 | 90 7/64 | 90 7/32 | 0 | |||||
30664 | ZC%ANC | 0 | 24 33/64 | 24 23/32 | 0 | |||||
30665 | ZC%ANG | 0 | 88 15/16 | 89 1/8 | 0 | |||||
30666 | ZC%APB | 0 | 87 23/32 | 87 29/32 | 0 | |||||
30667 | ZC%APH | 0 | 23 49/64 | 23 61/64 | 0 | |||||
30668 | ZC%AQF | 0 | 23 25/64 | 23 37/64 | 0 | |||||
30669 | ZC%AQJ | 0 | 86 9/16 | 86 3/4 | 0 | |||||
30670 | ZC%ARD | 0 | 22 45/64 | 22 29/32 | 0 | |||||
30671 | ZC%ARH | 0 | 85 7/16 | 85 39/64 | 0 | |||||
30672 | ZC%ASB | 0 | 22 1/16 | 22 1/4 | 0 | |||||
30673 | ZC%ASF | 0 | 84 1/4 | 84 7/16 | 0 | |||||
30674 | ZC%ATD | 0 | 82 59/64 | 83 1/8 | 0 | |||||
30675 | ZC%ATJ | 0 | 21 21/32 | 21 55/64 | 0 | |||||
30676 | ZC%AUA | 34 | 78 7/64 | 81 7/8 | 82 1/16 | 0 | ||||
30677 | ZC%AUG | 0 | 21 5/16 | 21 33/64 | 0 | |||||
30678 | ZC%AVE | 0 | 0 | |||||||
30679 | ZC%AVI | 0 | 80 25/32 | 80 31/32 | 0 | |||||
30680 | ZC%AVJ | 0 | 0 | |||||||
30681 | ZC%AWG | 0 | 79 47/64 | 79 59/64 | 0 | |||||
30682 | ZC%AXE | 0 | 78 1/2 | 78 11/16 | 0 | |||||
30683 | ZC%AYC | 0 | 77 29/64 | 77 41/64 | 0 | |||||
30684 | ZC%AYI | 0 | 0 | |||||||
30685 | ZC%AZJ | 0 | 76 21/64 | 76 33/64 | 0 | |||||
30686 | ZC%BAD | 0 | 75 5/16 | 75 1/2 | 0 | |||||
30687 | ZC%BBB | 0 | 74 9/64 | 74 21/64 | 0 | |||||
30688 | ZC%BCJ | 0 | 73 11/64 | 73 3/8 | 0 | |||||
30689 | ZC%BEF | 0 | 69 31/32 | 70 5/32 | 0 | |||||
30690 | ZC%BRJ | 0 | 0 | |||||||
30691 | ZC%BTF | 200 | 96 39/64 | 99 49/64 | 99 25/32 | 0 | ||||
30692 | ZC%BVA | 0 | 94 61/64 | 95 | 0 | |||||
30693 | ZC%BWI | 23 | 91 3/8 | 92 35/64 | 92 5/8 | 769 | ||||
30694 | ZC%BXG | 42 | 88 55/64 | 90 1/8 | 90 15/64 | 0 | ||||
30695 | ZC%BYE | 12 | 84 55/64 | 87 3/4 | 87 15/16 | 0 | ||||
30696 | ZC%BZB | 200 | 81 | 85 29/64 | 85 41/64 | 0 | ||||
30697 | ZC%CAF | 14 | 80 1/2 | 83 5/64 | 83 17/64 | 0 | ||||
30698 | ZC%CBD | 25 | 74 25/64 | 80 59/64 | 81 7/64 | 0 | ||||
30699 | ZC%CCB | 28 | 76 21/64 | 78 11/16 | 78 7/8 | 0 | ||||
30700 | ZC%CDJ | 0 | 76 27/64 | 76 39/64 | 0 | |||||
30701 | ZC%CEH | 215 | 72 49/64 | 74 17/64 | 74 29/64 | 0 | ||||
30702 | ZC%CFE | 25 | 60 3/64 | 72 3/64 | 72 15/64 | 0 | ||||
30703 | ZC%CGC | 9 | 68 1/64 | 70 1/8 | 70 5/16 | 0 | ||||
30704 | ZC%CHA | 0 | 67 53/64 | 68 1/64 | 0 | |||||
30705 | ZC%CJG | 0 | 65 23/32 | 65 29/32 | 0 | |||||
30706 | ZC%CKD | 0 | 63 5/8 | 63 13/16 | 0 | |||||
30707 | ZC%CLB | 0 | 0 | |||||||
30708 | ZC%CMJ | 150 | 58 7/8 | 59 43/64 | 59 55/64 | 0 | ||||
30709 | ZC%CNH | 20 | 53 35/64 | 57 57/64 | 58 5/64 | 0 | ||||
30710 | ZC%CPC | 0 | 55 63/64 | 56 11/64 | 0 | |||||
30711 | ZC%CRI | 14 | 51 23/32 | 52 11/32 | 52 17/32 | 0 | ||||
30712 | ZC%CSG | 39 | 50 3/64 | 50 21/32 | 50 27/32 | 0 | ||||
30713 | ZC%CTE | 0 | 49 | 49 13/64 | 0 | |||||
30714 | ZC%CUB | 0 | 47 13/32 | 47 19/32 | 0 | |||||
30715 | ZC%CVJ | 0 | 45 27/32 | 46 1/32 | 0 | |||||
30716 | ZC%CWH | 26 | 43 47/64 | 44 21/64 | 44 33/64 | 0 | ||||
30717 | ZC%CXF | 20 | 38 17/32 | 42 57/64 | 43 5/64 | 0 | ||||
30718 | ZC%CYD | 10 | 39 1/4 | 41 7/16 | 41 41/64 | 0 | ||||
30719 | ZC%CZA | 0 | 40 1/32 | 40 7/32 | 0 | |||||
30720 | ZC%DAE | 10 | 36 5/8 | 38 23/32 | 38 29/32 | 102 | ||||
30721 | ZC%DBC | 0 | 37 27/64 | 37 39/64 | 0 | |||||
30722 | ZC%DCA | 8 | 34 15/64 | 36 15/64 | 36 7/16 | 0 | ||||
30723 | ZC%DDI | 28 | 33 43/64 | 34 15/16 | 35 9/64 | 0 | ||||
30724 | ZC%DEG | 10 | 31 61/64 | 33 49/64 | 33 61/64 | 0 | ||||
30725 | ZC%DFD | 50 | 30 15/16 | 32 5/8 | 32 13/16 | 0 | ||||
30726 | ZC%DGB | 10 | 29 3/8 | 31 33/64 | 31 45/64 | 0 | ||||
30727 | ZC%DHJ | 39 | 28 13/16 | 30 7/16 | 30 5/8 | 0 | ||||
30728 | ZC%FAC | 0 | 0 | |||||||
30729 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | ||||
30730 | ZC%FCI | 0 | 98 17/32 | 98 35/64 | 0 | |||||
30731 | ZC%FDG | 50 | 93 21/32 | 96 3/32 | 96 9/64 | 0 | ||||
30732 | ZC%FEE | 20 | 92 59/64 | 93 11/16 | 93 3/4 | 0 | ||||
30733 | ZC%FFB | 54 | 90 9/32 | 91 5/16 | 91 13/32 | 0 | ||||
30734 | ZC%FGJ | 2 | 87 7/8 | 88 15/16 | 89 1/8 | 0 | ||||
30735 | ZC%FHH | 57 | 85 33/64 | 86 19/32 | 86 25/32 | 0 | ||||
30736 | ZC%FJD | 0 | 84 9/32 | 84 15/32 | 0 | |||||
30737 | ZC%FKA | 25 | 80 47/64 | 81 15/16 | 82 7/64 | 0 | ||||
30738 | ZC%FLI | 20 | 77 7/8 | 79 13/16 | 80 | 0 | ||||
30739 | ZC%FMG | 48 | 76 1/2 | 77 41/64 | 77 53/64 | 0 | ||||
30740 | ZC%FNE | 0 | 75 25/64 | 75 37/64 | 0 | |||||
30741 | ZC%FPJ | 50 | 71 23/32 | 73 19/64 | 73 31/64 | 44 | ||||
30742 | ZC%FRF | 79 | 68 23/64 | 69 | 69 3/16 | 0 | ||||
30743 | ZC%FSD | 75 | 65 9/32 | 66 25/32 | 66 63/64 | 0 | ||||
30744 | ZC%FTB | 200 | 63 19/64 | 64 47/64 | 64 29/32 | 0 | ||||
30745 | ZC%FUI | 3 | 61 17/64 | 62 19/32 | 62 25/32 | 0 | ||||
30746 | ZC%FVG | 12 | 59 9/64 | 60 41/64 | 60 53/64 | 0 | ||||
30747 | ZC%FWE | 9 | 56 9/16 | 58 47/64 | 58 59/64 | 105 | ||||
30748 | ZC%FXC | 874 | 56 15/64 | 56 31/32 | 57 5/32 | 0 | ||||
30749 | ZC%FYA | 10 | 49 3/32 | 55 5/64 | 55 17/64 | 0 | ||||
30750 | ZC%FZH | 550 | 52 23/32 | 53 9/32 | 53 15/32 | 0 | ||||
30751 | ZC%GAB | 30 | 47 15/32 | 51 17/32 | 51 23/32 | 0 | ||||
30752 | ZC%GBJ | 0 | 49 7/8 | 50 1/16 | 0 | |||||
30753 | ZC%GCH | 30 | 43 55/64 | 48 3/16 | 48 25/64 | 0 | ||||
30754 | ZC%GDF | 4 | 42 55/64 | 46 39/64 | 46 51/64 | 0 | ||||
30755 | ZC%GED | 44 | 43 1/32 | 45 1/16 | 45 1/4 | 0 | ||||
30756 | ZC%GFA | 26 | 39 9/32 | 43 35/64 | 43 47/64 | 0 | ||||
30757 | ZC%JTH | 10 | 27 53/64 | 29 25/64 | 29 37/64 | 0 | ||||
30758 | ZC%JUE | 25 | 38 3/4 | 42 13/64 | 42 25/64 | 0 | ||||
30759 | ZC%JVC | 28 | 38 11/16 | 40 23/32 | 40 29/32 | 0 | ||||
30760 | ZC%JWA | 7 | 35 1/32 | 39 3/8 | 39 9/16 | 0 | ||||
30761 | ZC%JXI | 0 | 38 | 38 13/64 | 0 | |||||
30762 | ZC%JYG | 0 | 36 55/64 | 37 1/16 | 0 | |||||
30763 | ZC%JZD | 27 | 34 39/64 | 35 41/64 | 35 53/64 | 0 | ||||
30764 | ZC%KAG | 29 | 33 3/32 | 34 23/64 | 34 35/64 | 56 | ||||
30765 | ZC%KBE | 230 | 30 63/64 | 33 13/64 | 33 25/64 | 0 | ||||
30766 | ZC%KCC | 23 | 30 27/32 | 32 1/16 | 32 17/64 | 0 | ||||
30767 | ZC%KDA | 75 | 29 45/64 | 30 31/32 | 31 11/64 | 0 | ||||
30768 | ZC%KEI | 9 | 25 31/64 | 29 29/32 | 30 7/64 | 0 | ||||
30769 | ZC%KFF | 130 | 29 3/16 | 28 7/8 | 29 1/16 | 0 | ||||
30770 | ZC%KGD | 140 | 26 15/32 | 28 3/8 | 28 9/16 | 0 | ||||
30771 | ZC%KHB | 0 | 27 7/8 | 28 5/64 | 0 | |||||
30772 | ZC%KJH | 10 | 26 5/64 | 27 7/16 | 27 5/8 | 0 | ||||
30773 | ZC%KKE | 15 | 25 63/64 | 26 61/64 | 27 5/32 | 0 | ||||
30774 | ZC%KLC | 0 | 26 17/32 | 26 23/32 | 0 | |||||
30775 | ZC%KMA | 205 | 24 1/2 | 26 1/16 | 26 17/64 | 0 | ||||
30776 | ZC%KNI | 101 | 25 11/16 | 25 41/64 | 25 27/32 | 0 | ||||
30777 | ZC%KPD | 75 | 24 7/8 | 25 1/4 | 25 29/64 | 0 | ||||
30778 | ZC%KQB | 0 | 24 51/64 | 24 63/64 | 0 | |||||
30779 | ZC%KRJ | 22 | 20 61/64 | 24 27/64 | 24 39/64 | 0 | ||||
30780 | ZC%KSH | 0 | 24 1/32 | 24 7/32 | 0 | |||||
30781 | ZC%KTF | 17 | 20 1/4 | 23 21/32 | 23 27/32 | 0 | ||||
30782 | ZC%KUC | 42 | 20 31/32 | 23 9/32 | 23 15/32 | 0 | ||||
30783 | ZC%KVA | 0 | 22 59/64 | 23 7/64 | 0 | |||||
30784 | ZC%KWI | 0 | 22 35/64 | 22 3/4 | 0 | |||||
30785 | ZC%KXG | 15 | 21 17/64 | 22 13/64 | 22 25/64 | 0 | ||||
30786 | ZC%KYE | 75 | 18 29/32 | 21 29/32 | 22 3/32 | 0 | ||||
30787 | ZC%KZB | 500 | 20 39/64 | 21 9/16 | 21 49/64 | 0 | ||||
30788 | ZC%LAF | 564 | 20 9/32 | 21 7/32 | 21 27/64 | 0 | ||||
30789 | ZC%LBD | 7 | 17 41/64 | 20 57/64 | 21 5/64 | 0 | ||||
30790 | ZC%LCB | 0 | 20 39/64 | 20 51/64 | 0 | |||||
30791 | ZC%LDJ | 0 | 20 19/64 | 20 31/64 | 0 | |||||
30792 | ZC%LEH | 10 | 19 47/64 | 20 1/64 | 20 7/32 | 0 | ||||
30793 | ZC%LFE | 0 | 19 49/64 | 19 61/64 | 0 | |||||
30794 | ZC%LGC | 0 | 19 1/2 | 19 11/16 | 0 | |||||
30795 | ZC%LHA | 0 | 19 1/4 | 19 7/16 | 0 | |||||
30796 | ZC%LJG | 1000 | 16 29/32 | 19 | 19 3/16 | 0 | ||||
30797 | ZC%LKD | 0 | 18 3/4 | 18 15/16 | 0 | |||||
30798 | ZC%LLB | 0 | 0 | |||||||
30799 | ZC%LMJ | 1250 | 18 1/64 | 0 | ||||||
30800 | ZCB | 20 | 59 39/64 | 0 | ||||||
30801 | ZCB% | 0 | 61 39/64 | 61 51/64 | 0 | |||||
30802 | ZE%11 | 13 | 69 3/4 | 69 5/8 | 70 | 69 5/8 | 69 5/8 | 70 1/2 | 21 | |
30803 | ZOS%01 | 30 | 97 | 97 | 97 | 97 | 96 | 97 | 30 | |
30804 | ZOS%97 | 25 | 102 | 101 | 101 7/8 | 0 | ||||
30805 | ZRC%23 | 1 | 86 | 0 |